diff --git "a/BigData/BNBUSDT.csv" "b/BigData/BNBUSDT.csv"
--- "a/BigData/BNBUSDT.csv"
+++ "b/BigData/BNBUSDT.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
-1605743700000,28.115,28.131,28.094,28.120,9392.27,1605743999999,264019.94141,663,3474.09,97673.69861,0
-1605744000000,28.123,28.155,28.091,28.130,16462.78,1605744299999,463094.52679,979,8143.92,229092.04472,0
-1605744300000,28.118,28.142,28.080,28.080,9189.59,1605744599999,258341.36534,626,2345.68,65947.17287,0
-1605744600000,28.081,28.098,27.970,27.997,14903.33,1605744899999,417720.63935,1019,8089.06,226763.38790,0
-1605744900000,28.005,28.072,27.928,27.971,12893.18,1605745199999,360816.45642,912,4998.94,139927.55025,0
-1605745200000,27.978,28.040,27.952,28.013,4629.17,1605745499999,129624.87451,535,2358.66,66036.07220,0
-1605745500000,28.008,28.024,27.964,27.965,5165.03,1605745799999,144569.21728,598,1204.98,33730.64590,0
-1605745800000,27.975,27.975,27.860,27.941,10675.27,1605746099999,298011.18137,817,1727.85,48236.08181,0
-1605746100000,27.940,28.034,27.940,28.005,5071.60,1605746399999,141940.15347,542,1816.35,50823.74369,0
-1605746400000,28.004,28.074,28.004,28.062,3783.82,1605746699999,106131.19103,662,1260.81,35360.18041,0
-1605746700000,28.062,28.100,28.050,28.050,5805.60,1605746999999,162993.58754,573,1340.13,37623.18684,0
-1605747000000,28.049,28.111,28.025,28.097,7170.51,1605747299999,201358.51239,693,2590.48,72716.78861,0
-1605747300000,28.085,28.138,28.081,28.137,3820.51,1605747599999,107413.53763,531,1739.52,48914.70455,0
-1605747600000,28.134,28.175,28.087,28.100,6126.00,1605747899999,172389.72535,751,2766.95,77893.33224,0
-1605747900000,28.087,28.141,28.075,28.100,4598.40,1605748199999,129179.32987,478,3093.24,86880.52951,0
-1605748200000,28.106,28.134,28.087,28.124,1301.29,1605748499999,36574.25014,379,671.01,18858.77379,0
-1605748500000,28.130,28.131,28.082,28.120,1527.95,1605748799999,42946.25814,409,1007.67,28322.06239,0
-1605748800000,28.125,28.130,28.045,28.046,1518.11,1605749099999,42644.61265,500,661.46,18582.94795,0
-1605749100000,28.046,28.082,28.043,28.065,1263.62,1605749399999,35448.01154,403,646.66,18139.06556,0
-1605749400000,28.065,28.100,28.065,28.100,2862.25,1605749699999,80372.22379,761,1902.33,53406.30531,0
-1605749700000,28.100,28.138,28.100,28.121,3140.98,1605749999999,88336.50587,701,1498.72,42148.09688,0
-1605750000000,28.121,28.129,28.089,28.094,2709.85,1605750299999,76160.16830,485,731.10,20549.99474,0
-1605750300000,28.095,28.120,28.071,28.106,1688.18,1605750599999,47431.05940,369,1052.19,29561.63662,0
-1605750600000,28.104,28.118,28.093,28.108,1550.52,1605750899999,43577.93739,423,630.19,17711.79566,0
-1605750900000,28.108,28.138,28.054,28.066,5114.04,1605751199999,143649.92334,490,1995.46,56063.04811,0
-1605751200000,28.063,28.099,27.988,28.019,6144.60,1605751499999,172355.91826,761,2739.69,76868.13577,0
-1605751500000,28.017,28.029,27.990,28.020,4349.27,1605751799999,121808.13828,449,2837.42,79472.11503,0
-1605751800000,28.032,28.042,27.994,28.008,2411.04,1605752099999,67554.17640,368,687.65,19261.68467,0
-1605752100000,28.008,28.043,27.993,28.001,2943.70,1605752399999,82468.25755,717,1557.41,43619.29745,0
-1605752400000,28.000,28.011,27.986,27.996,2521.47,1605752699999,70593.30767,418,1779.16,49807.56608,0
-1605752700000,28.003,28.029,27.990,28.009,2689.91,1605752999999,75345.71008,403,798.05,22346.81230,0
-1605753000000,28.009,28.044,27.960,28.018,5259.35,1605753299999,147303.18945,591,1346.64,37691.81423,0
-1605753300000,28.018,28.048,28.010,28.028,3191.04,1605753599999,89444.25707,665,911.18,25538.61510,0
-1605753600000,28.028,28.067,28.025,28.067,2246.35,1605753899999,62999.91104,472,1433.82,40210.14647,0
-1605753900000,28.067,28.067,28.009,28.027,2968.59,1605754199999,83236.53893,468,1206.70,33823.33929,0
-1605754200000,28.024,28.075,28.021,28.070,1386.06,1605754499999,38868.64141,402,603.18,16911.70977,0
-1605754500000,28.073,28.099,28.052,28.074,4077.73,1605754799999,114516.31104,446,2540.19,71352.10246,0
-1605754800000,28.078,28.123,28.068,28.122,2790.86,1605755099999,78414.59240,562,1929.86,54226.90014,0
-1605755100000,28.121,28.121,28.077,28.091,1560.21,1605755399999,43830.94666,365,960.81,26987.86738,0
-1605755400000,28.085,28.122,28.058,28.086,4313.52,1605755699999,121157.13472,507,3371.53,94690.19945,0
-1605755700000,28.086,28.136,28.079,28.119,2722.21,1605755999999,76545.46819,481,1079.12,30338.63684,0
-1605756000000,28.119,28.138,28.093,28.132,4961.59,1605756299999,139544.55374,468,2948.29,82915.70502,0
-1605756300000,28.131,28.146,28.120,28.140,1881.30,1605756599999,52928.43387,483,588.01,16544.66089,0
-1605756600000,28.140,28.141,28.101,28.111,2118.57,1605756899999,59572.40724,531,1048.24,29475.83113,0
-1605756900000,28.110,28.130,28.088,28.121,1493.10,1605757199999,41972.41900,393,440.35,12378.80830,0
-1605757200000,28.123,28.140,28.110,28.129,3295.86,1605757499999,92716.98999,539,991.32,27886.72479,0
-1605757500000,28.129,28.136,28.076,28.108,3631.26,1605757799999,102082.67468,480,1260.71,35450.98226,0
-1605757800000,28.108,28.108,28.051,28.075,2887.44,1605758099999,81082.73320,462,1664.29,46740.13043,0
-1605758100000,28.083,28.144,28.078,28.144,4003.50,1605758399999,112568.87799,486,3383.64,95146.86295,0
-1605758400000,28.144,28.151,28.113,28.115,5803.89,1605758699999,163322.62098,542,2656.80,74768.16609,0
-1605758700000,28.115,28.202,28.040,28.080,21426.65,1605758999999,603152.57537,1184,11583.22,326219.77307,0
-1605759000000,28.078,28.098,28.033,28.089,8604.95,1605759299999,241428.10222,710,6370.36,178724.64306,0
-1605759300000,28.095,28.110,28.060,28.094,4963.58,1605759599999,139405.11634,588,2066.43,58034.84925,0
-1605759600000,28.094,28.105,28.062,28.073,4850.33,1605759899999,136207.57056,586,2183.56,61321.15587,0
-1605759900000,28.073,28.081,27.992,28.037,6371.01,1605760199999,178603.27825,738,1181.01,33110.75091,0
-1605760200000,28.035,28.081,28.016,28.061,4110.85,1605760499999,115335.86618,512,1940.97,54442.26083,0
-1605760500000,28.068,28.074,28.037,28.071,1810.89,1605760799999,50803.12674,362,897.52,25181.07588,0
-1605760800000,28.071,28.075,28.030,28.035,3337.87,1605761099999,93621.26399,547,1288.29,36133.85262,0
-1605761100000,28.035,28.086,28.027,28.047,2974.22,1605761399999,83440.36278,461,1330.44,37330.03400,0
-1605761400000,28.047,28.073,28.023,28.023,3322.61,1605761699999,93211.54942,435,1616.29,45342.57282,0
-1605761700000,28.023,28.052,28.000,28.026,3769.88,1605761999999,105636.07726,579,1345.12,37699.97900,0
-1605762000000,28.017,28.030,27.942,27.952,4433.28,1605762299999,124034.10928,606,1190.40,33305.51907,0
-1605762300000,27.953,27.966,27.925,27.948,4688.12,1605762599999,130997.62349,515,2752.08,76900.02614,0
-1605762600000,27.945,27.955,27.918,27.944,2790.48,1605762899999,77961.95867,549,760.13,21238.64016,0
-1605762900000,27.943,28.023,27.931,27.988,8435.26,1605763199999,236144.82610,563,4963.80,138952.56361,0
-1605763200000,27.989,28.022,27.971,28.022,2337.99,1605763499999,65436.99050,449,1034.60,28958.97492,0
-1605763500000,28.022,28.067,28.015,28.042,3582.36,1605763799999,100457.55340,473,1294.29,36300.66063,0
-1605763800000,28.042,28.060,27.988,28.050,6659.50,1605764099999,186659.99711,672,2980.08,83519.11435,0
-1605764100000,28.050,28.094,28.050,28.065,5196.02,1605764399999,145918.88821,579,1900.61,53368.33691,0
-1605764400000,28.065,28.093,28.057,28.090,1943.38,1605764699999,54560.72889,426,869.69,24419.72341,0
-1605764700000,28.089,28.090,28.040,28.081,996.83,1605764999999,27976.76857,463,687.63,19297.35032,0
-1605765000000,28.079,28.100,28.072,28.084,2718.59,1605765299999,76358.82439,441,1791.06,50309.39705,0
-1605765300000,28.095,28.095,28.063,28.077,2804.30,1605765599999,78736.10390,535,1615.08,45344.25765,0
-1605765600000,28.077,28.098,28.010,28.025,5022.81,1605765899999,140908.67198,701,2372.30,66557.80942,0
-1605765900000,28.019,28.041,28.010,28.032,1663.16,1605766199999,46616.56953,384,917.36,25713.21662,0
-1605766200000,28.031,28.040,28.000,28.021,1977.46,1605766499999,55413.09157,416,633.28,17752.29095,0
-1605766500000,28.022,28.036,28.000,28.003,944.24,1605766799999,26458.28412,383,400.90,11232.03816,0
-1605766800000,28.003,28.003,27.950,27.983,2174.85,1605767099999,60844.71966,454,870.94,24363.54362,0
-1605767100000,27.983,28.004,27.950,27.958,4416.77,1605767399999,123540.93173,515,1044.38,29205.51329,0
-1605767400000,27.958,27.968,27.862,27.901,12540.75,1605767699999,349911.35824,904,3636.04,101485.88137,0
-1605767700000,27.898,27.911,27.873,27.877,4706.52,1605767999999,131273.65351,456,2424.92,67631.65580,0
-1605768000000,27.878,27.908,27.845,27.853,4951.95,1605768299999,138036.59110,848,1936.95,53992.41725,0
-1605768300000,27.853,27.910,27.846,27.898,4122.11,1605768599999,114881.42239,468,3062.38,85333.65573,0
-1605768600000,27.900,27.909,27.860,27.880,3038.32,1605768899999,84719.84566,574,1126.90,31416.76027,0
-1605768900000,27.880,27.882,27.835,27.873,3374.61,1605769199999,94014.33167,597,1746.79,48669.37641,0
-1605769200000,27.872,27.899,27.830,27.844,4494.90,1605769499999,125244.38660,563,1836.71,51168.52386,0
-1605769500000,27.837,27.870,27.820,27.848,2455.85,1605769799999,68376.45272,489,1447.14,40289.54114,0
-1605769800000,27.849,27.913,27.839,27.897,7049.40,1605770099999,196479.86110,487,5210.47,145227.96807,0
-1605770100000,27.894,27.912,27.884,27.892,2339.89,1605770399999,65278.73598,423,1016.96,28370.93333,0
-1605770400000,27.892,27.910,27.881,27.907,2132.74,1605770699999,59508.29408,448,1103.68,30794.77895,0
-1605770700000,27.908,27.929,27.900,27.916,2870.04,1605770999999,80102.97898,527,1348.27,37633.14626,0
-1605771000000,27.915,27.937,27.879,27.887,2581.29,1605771299999,72040.00613,534,853.78,23827.29709,0
-1605771300000,27.888,27.888,27.821,27.827,3977.32,1605771599999,110814.01730,550,1184.54,32993.67373,0
-1605771600000,27.827,27.887,27.821,27.851,6311.77,1605771899999,175740.62188,557,3530.43,98286.55159,0
-1605771900000,27.849,27.893,27.841,27.865,3897.45,1605772199999,108596.10546,519,1684.66,46937.76597,0
-1605772200000,27.869,27.910,27.866,27.886,5816.80,1605772499999,162215.18489,592,1439.28,40135.62585,0
-1605772500000,27.887,27.938,27.885,27.917,2274.30,1605772799999,63497.30478,613,541.12,15106.60797,0
-1605772800000,27.917,27.948,27.881,27.948,7835.58,1605773099999,218781.89024,600,3223.90,90005.89096,0
-1605773100000,27.948,28.000,27.948,27.983,7443.42,1605773399999,208260.93132,688,3973.40,111174.45489,0
-1605773400000,27.989,28.008,27.976,27.995,9046.24,1605773699999,253230.15643,557,6702.29,187619.75013,0
-1605773700000,27.994,27.997,27.901,27.903,9837.56,1605773999999,274765.81594,733,5001.06,139665.66016,0
-1605774000000,27.903,27.906,27.830,27.836,12404.76,1605774299999,345506.75979,787,6480.63,180488.82008,0
-1605774300000,27.836,27.870,27.836,27.856,4606.16,1605774599999,128277.55173,531,2774.60,77266.92803,0
-1605774600000,27.855,27.936,27.855,27.932,7216.25,1605774899999,201344.49009,595,2612.27,72888.84108,0
-1605774900000,27.933,27.937,27.830,27.853,5529.48,1605775199999,154074.69111,581,2320.91,64643.80408,0
-1605775200000,27.840,27.862,27.769,27.789,11391.14,1605775499999,316815.26205,794,2795.42,77768.56783,0
-1605775500000,27.789,27.835,27.710,27.805,26897.85,1605775799999,746732.52898,1395,11496.91,319428.61112,0
-1605775800000,27.801,27.904,27.796,27.880,12810.42,1605776099999,357010.28871,984,4048.69,112809.82677,0
-1605776100000,27.880,27.899,27.808,27.829,10246.31,1605776399999,285468.63545,809,4150.61,115629.88394,0
-1605776400000,27.829,27.893,27.802,27.879,5296.41,1605776699999,147498.95968,593,2129.71,59299.80730,0
-1605776700000,27.879,27.922,27.854,27.910,3557.57,1605776999999,99224.43136,542,1679.97,46856.85246,0
-1605777000000,27.910,27.931,27.859,27.861,3477.74,1605777299999,97047.80986,485,1172.65,32721.27364,0
-1605777300000,27.861,27.921,27.847,27.921,2980.90,1605777599999,83136.66934,463,973.80,27158.47158,0
-1605777600000,27.921,27.927,27.900,27.910,1341.48,1605777899999,37447.78045,386,760.15,21217.33124,0
-1605777900000,27.910,27.918,27.877,27.880,2231.76,1605778199999,62252.31824,411,723.01,20171.87799,0
-1605778200000,27.880,27.924,27.880,27.924,3361.66,1605778499999,93796.40326,393,2372.33,66186.15676,0
-1605778500000,27.925,27.925,27.854,27.913,3066.90,1605778799999,85519.76587,451,1630.67,45460.23017,0
-1605778800000,27.914,27.940,27.850,27.860,5951.46,1605779099999,166098.06693,517,3869.00,107990.96575,0
-1605779100000,27.860,27.862,27.752,27.778,11070.53,1605779399999,307937.62993,808,4489.54,124843.73009,0
-1605779400000,27.770,27.770,27.660,27.710,18562.28,1605779699999,514362.50159,1022,11270.71,312321.14270,0
-1605779700000,27.704,27.756,27.650,27.727,20125.14,1605779999999,557401.42361,1121,9587.76,265634.12603,0
-1605780000000,27.723,27.780,27.661,27.766,8296.97,1605780299999,229922.57901,727,4554.56,126138.26496,0
-1605780300000,27.766,27.840,27.766,27.810,16374.42,1605780599999,455166.31900,905,10478.13,291287.57801,0
-1605780600000,27.817,27.884,27.772,27.812,9256.67,1605780899999,257627.06186,838,4115.50,114518.05499,0
-1605780900000,27.812,27.834,27.794,27.807,2733.03,1605781199999,76027.02733,452,851.24,23678.17393,0
-1605781200000,27.810,27.832,27.775,27.831,3981.24,1605781499999,110651.86622,459,2261.93,62850.77629,0
-1605781500000,27.831,27.868,27.812,27.821,4182.81,1605781799999,116470.86344,604,1361.69,37913.77738,0
-1605781800000,27.819,27.866,27.800,27.801,3066.02,1605782099999,85367.84320,497,752.21,20933.10538,0
-1605782100000,27.798,27.821,27.760,27.770,4584.13,1605782399999,127402.55129,483,2438.06,67768.62363,0
-1605782400000,27.770,27.782,27.727,27.763,4858.05,1605782699999,134825.66943,640,3311.17,91891.85716,0
-1605782700000,27.763,27.943,27.763,27.938,17487.58,1605782999999,487535.82896,978,6433.23,179382.44985,0
-1605783000000,27.938,28.000,27.911,27.925,19206.55,1605783299999,537033.49943,1040,9651.00,269907.26920,0
-1605783300000,27.926,27.951,27.910,27.924,5969.22,1605783599999,166738.93034,577,1951.72,54518.13458,0
-1605783600000,27.924,27.940,27.908,27.923,4598.04,1605783899999,128400.46259,569,1603.49,44781.38648,0
-1605783900000,27.923,28.038,27.914,27.966,9632.27,1605784199999,269573.08175,782,6503.16,182028.05504,0
-1605784200000,27.965,27.994,27.938,27.976,7248.37,1605784499999,202712.13775,714,4725.95,132173.01982,0
-1605784500000,27.976,28.022,27.975,27.987,6965.17,1605784799999,194966.26221,500,1428.39,39992.59247,0
-1605784800000,27.987,28.019,27.983,27.986,7152.54,1605785099999,200294.71387,566,1722.46,48228.10294,0
-1605785100000,27.994,28.010,27.930,27.951,6122.08,1605785399999,171291.75347,579,2331.98,65244.05603,0
-1605785400000,27.949,28.008,27.943,28.001,3106.64,1605785699999,86942.92134,494,1548.17,43319.49017,0
-1605785700000,28.002,28.020,27.978,28.000,3153.18,1605785999999,88294.01172,428,1907.83,53427.44153,0
-1605786000000,28.000,28.099,27.991,28.009,15292.55,1605786299999,428809.77574,988,13521.47,379153.98626,0
-1605786300000,28.018,28.095,28.013,28.056,4888.48,1605786599999,137215.93445,610,2952.82,82899.05696,0
-1605786600000,28.056,28.170,28.053,28.154,23044.09,1605786899999,647909.56032,1216,16780.69,471763.81239,0
-1605786900000,28.144,28.190,28.067,28.117,12536.02,1605787199999,352774.61573,1133,4736.94,133335.33680,0
-1605787200000,28.120,28.180,28.087,28.117,10553.00,1605787499999,296802.41981,953,4188.51,117811.10853,0
-1605787500000,28.113,28.133,28.101,28.125,10478.66,1605787799999,294614.28623,640,4567.06,128426.58300,0
-1605787800000,28.125,28.150,28.113,28.142,5309.72,1605788099999,149413.15619,591,2745.04,77250.59359,0
-1605788100000,28.142,28.211,28.139,28.148,10933.41,1605788399999,308056.88324,829,5537.80,156008.92840,0
-1605788400000,28.151,28.173,28.090,28.127,5564.26,1605788699999,156502.60171,631,1293.97,36406.03383,0
-1605788700000,28.127,28.145,28.114,28.127,4189.41,1605788999999,117847.29150,546,1600.50,45014.61151,0
-1605789000000,28.132,28.220,28.132,28.218,12930.48,1605789299999,364458.55791,715,8397.55,236713.90645,0
-1605789300000,28.218,28.220,28.138,28.181,9432.99,1605789599999,265850.70803,837,3921.37,110518.47088,0
-1605789600000,28.182,28.238,28.175,28.237,8746.97,1605789899999,246723.58831,696,5969.70,168374.49206,0
-1605789900000,28.238,28.278,28.182,28.190,14061.69,1605790199999,396980.92101,992,5675.80,160266.37899,0
-1605790200000,28.191,28.208,28.168,28.199,6015.91,1605790499999,169588.70155,606,2658.29,74928.93737,0
-1605790500000,28.200,28.259,28.184,28.236,9787.38,1605790799999,276180.32926,618,6209.43,175215.65465,0
-1605790800000,28.236,28.298,28.236,28.285,10868.69,1605791099999,307365.80742,806,3503.05,99068.83577,0
-1605791100000,28.285,28.285,28.250,28.272,7008.88,1605791399999,198160.37842,561,2047.94,57904.01136,0
-1605791400000,28.272,28.284,28.250,28.276,6842.74,1605791699999,193410.58484,637,3427.56,96894.55791,0
-1605791700000,28.273,28.299,28.260,28.299,8237.12,1605791999999,232937.21050,641,5348.76,151277.03873,0
-1605792000000,28.299,28.325,28.250,28.253,17182.71,1605792299999,486034.26716,1040,8138.85,230275.49268,0
-1605792300000,28.253,28.267,28.196,28.231,15808.87,1605792599999,446300.49207,1057,3223.21,91008.56023,0
-1605792600000,28.231,28.235,28.084,28.201,20648.94,1605792899999,581490.05536,1455,3735.95,105260.44544,0
-1605792900000,28.201,28.222,28.160,28.197,7966.34,1605793199999,224610.98369,1003,2189.47,61731.46180,0
-1605793200000,28.197,28.227,28.173,28.210,7699.83,1605793499999,217143.93569,870,1910.71,53887.70311,0
-1605793500000,28.211,28.358,28.206,28.351,14183.81,1605793799999,401482.29173,1479,8386.10,237352.11190,0
-1605793800000,28.351,28.388,28.266,28.293,12839.41,1605794099999,363939.59725,1366,5214.63,147808.18022,0
-1605794100000,28.299,28.321,28.250,28.311,7876.86,1605794399999,222872.78877,904,2263.57,64044.33135,0
-1605794400000,28.305,28.361,28.227,28.232,16657.11,1605794699999,471113.23692,1128,4800.62,135901.12443,0
-1605794700000,28.232,28.293,28.225,28.279,7630.07,1605794999999,215603.62526,891,3429.43,96892.67543,0
-1605795000000,28.279,28.300,28.254,28.299,5713.15,1605795299999,161584.13928,738,2192.83,62031.42394,0
-1605795300000,28.299,28.323,28.274,28.300,9757.71,1605795599999,276152.88258,878,5551.51,157114.59198,0
-1605795600000,28.302,28.325,28.278,28.278,7320.87,1605795899999,207259.31353,769,1929.80,54640.16708,0
-1605795900000,28.278,28.293,28.235,28.267,9318.70,1605796199999,263325.31398,882,1820.58,51444.01544,0
-1605796200000,28.267,28.303,28.228,28.258,5655.42,1605796499999,159807.52343,589,1096.00,30972.47443,0
-1605796500000,28.262,28.279,28.225,28.248,5432.54,1605796799999,153502.14867,523,1304.31,36848.15183,0
-1605796800000,28.253,28.318,28.252,28.296,3930.60,1605797099999,111206.81329,613,1322.29,37411.44129,0
-1605797100000,28.295,28.331,28.291,28.310,6829.45,1605797399999,193367.18101,497,3362.13,95196.52872,0
-1605797400000,28.310,28.360,28.284,28.359,7259.87,1605797699999,205680.73283,607,5531.74,156752.17173,0
-1605797700000,28.360,28.377,28.287,28.305,10162.06,1605797999999,287966.15776,1102,4154.03,117725.87153,0
-1605798000000,28.305,28.339,28.291,28.324,14355.22,1605798299999,406482.11309,722,4548.06,128780.04574,0
-1605798300000,28.315,28.339,28.287,28.291,4561.16,1605798599999,129123.80834,495,1608.52,45537.32650,0
-1605798600000,28.289,28.295,28.265,28.271,5430.95,1605798899999,153592.93598,633,2212.16,62568.05733,0
-1605798900000,28.275,28.319,28.275,28.318,4966.31,1605799199999,140561.32486,407,2388.83,67604.30525,0
-1605799200000,28.317,28.323,28.279,28.289,7493.47,1605799499999,212128.87982,565,2982.99,84451.08214,0
-1605799500000,28.292,28.359,28.285,28.340,7406.02,1605799799999,209757.62201,671,5061.40,143349.69465,0
-1605799800000,28.341,28.375,28.297,28.301,8181.64,1605800099999,231942.03887,839,3904.68,110733.56709,0
-1605800100000,28.302,28.350,28.302,28.307,5355.83,1605800399999,151754.36437,549,2329.87,66005.17813,0
-1605800400000,28.307,28.349,28.307,28.330,5612.03,1605800699999,158998.07926,520,3279.70,92927.69662,0
-1605800700000,28.329,28.350,28.303,28.314,11418.62,1605800999999,323621.63212,614,8918.97,252816.94910,0
-1605801000000,28.315,28.332,28.240,28.277,6475.28,1605801299999,183146.09367,664,4573.40,129363.87560,0
-1605801300000,28.274,28.329,28.252,28.280,6567.45,1605801599999,185810.30876,637,3597.76,101788.03921,0
-1605801600000,28.277,28.350,28.216,28.216,12931.60,1605801899999,365914.73523,939,8252.05,233602.42125,0
-1605801900000,28.215,28.215,28.090,28.195,17825.74,1605802199999,501713.31615,1335,7403.81,208410.90272,0
-1605802200000,28.193,28.274,28.187,28.220,10610.02,1605802499999,299536.62269,749,4376.52,123547.88071,0
-1605802500000,28.223,28.274,28.214,28.274,9224.99,1605802799999,260540.49307,657,4572.68,129154.18602,0
-1605802800000,28.275,28.301,28.225,28.243,5486.97,1605803099999,155053.39761,658,2814.38,79534.80732,0
-1605803100000,28.243,28.273,28.177,28.185,7711.19,1605803399999,217584.34415,713,3025.57,85388.72387,0
-1605803400000,28.183,28.223,28.180,28.192,5467.22,1605803699999,154181.76339,570,2105.27,59365.58156,0
-1605803700000,28.192,28.193,28.131,28.151,5365.34,1605803999999,151078.77607,608,2453.28,69088.41249,0
-1605804000000,28.155,28.194,28.150,28.159,4075.72,1605804299999,114790.68239,507,2445.24,68864.62106,0
-1605804300000,28.159,28.197,28.132,28.185,4119.84,1605804599999,116025.35859,541,2300.13,64780.01161,0
-1605804600000,28.186,28.199,28.145,28.151,2410.76,1605804899999,67936.53296,402,979.25,27596.28707,0
-1605804900000,28.151,28.199,28.137,28.180,4290.28,1605805199999,120775.02483,455,2590.93,72935.00180,0
-1605805200000,28.181,28.221,28.169,28.192,4170.17,1605805499999,117582.55841,602,1831.17,51635.99577,0
-1605805500000,28.196,28.204,28.107,28.114,4648.37,1605805799999,130845.82483,626,2049.54,57719.91212,0
-1605805800000,28.114,28.115,28.031,28.066,17770.29,1605806099999,498864.92678,1284,6061.72,170192.06457,0
-1605806100000,28.061,28.107,28.059,28.093,4169.23,1605806399999,117086.64677,457,1759.78,49419.92962,0
-1605806400000,28.092,28.138,28.092,28.120,5018.89,1605806699999,141140.90146,583,1974.01,55495.31331,0
-1605806700000,28.120,28.170,28.120,28.138,4397.94,1605806999999,123777.40965,629,2221.67,62531.06454,0
-1605807000000,28.139,28.198,28.121,28.121,4137.25,1605807299999,116537.30473,819,1889.00,53217.05174,0
-1605807300000,28.122,28.167,28.106,28.154,5943.90,1605807599999,167297.04744,614,4169.68,117376.29757,0
-1605807600000,28.153,28.180,28.144,28.167,1545.03,1605807899999,43514.62752,476,708.65,19960.04104,0
-1605807900000,28.167,28.180,28.144,28.171,2427.47,1605808199999,68350.32235,828,1261.65,35522.07913,0
-1605808200000,28.171,28.196,28.148,28.189,1737.32,1605808499999,48953.88640,756,1304.75,36767.15994,0
-1605808500000,28.188,28.212,28.172,28.181,4519.50,1605808799999,127414.60106,924,3653.04,102991.94186,0
-1605808800000,28.180,28.217,28.143,28.145,4409.70,1605809099999,124254.49520,556,3461.70,97547.12748,0
-1605809100000,28.146,28.173,28.122,28.164,1875.95,1605809399999,52818.63389,485,1052.06,29617.52606,0
-1605809400000,28.164,28.176,28.132,28.157,1640.04,1605809699999,46171.58778,444,1283.80,36141.51970,0
-1605809700000,28.157,28.157,28.104,28.122,2883.41,1605809999999,81121.61441,568,2050.76,57698.98935,0
-1605810000000,28.116,28.145,28.105,28.129,3398.83,1605810299999,95591.88485,511,1240.50,34888.99759,0
-1605810300000,28.127,28.295,28.125,28.219,20768.66,1605810599999,586288.14706,1397,13015.26,367292.94930,0
-1605810600000,28.215,28.242,28.200,28.242,5662.33,1605810899999,159792.76385,770,3129.15,88293.64104,0
-1605810900000,28.242,28.254,28.227,28.232,5749.81,1605811199999,162372.69298,461,3104.83,87668.77143,0
-1605811200000,28.229,28.236,28.207,28.231,3240.77,1605811499999,91462.52648,518,2078.26,58652.48841,0
-1605811500000,28.231,28.231,28.185,28.192,2080.31,1605811799999,58669.50926,525,794.12,22396.25592,0
-1605811800000,28.192,28.224,28.113,28.127,10698.14,1605812099999,301239.37572,786,4539.54,127825.02780,0
-1605812100000,28.126,28.189,28.115,28.153,4124.30,1605812399999,116085.03601,533,2574.68,72470.00741,0
-1605812400000,28.152,28.219,28.129,28.214,2245.16,1605812699999,63233.09151,480,1276.63,35959.95124,0
-1605812700000,28.218,28.218,28.175,28.183,1530.91,1605812999999,43166.54060,393,626.49,17663.43032,0
-1605813000000,28.182,28.185,28.061,28.077,9379.29,1605813299999,263546.20291,917,4129.11,115997.21316,0
-1605813300000,28.074,28.126,28.055,28.065,5207.15,1605813599999,146252.98303,613,2015.32,56617.10471,0
-1605813600000,28.065,28.106,28.064,28.100,1411.75,1605813899999,39651.80740,382,583.55,16387.62204,0
-1605813900000,28.100,28.106,28.056,28.078,2844.62,1605814199999,79871.06003,554,1812.33,50883.58555,0
-1605814200000,28.078,28.136,28.069,28.119,3284.55,1605814499999,92317.32710,485,1887.44,53037.79020,0
-1605814500000,28.118,28.137,28.110,28.130,1958.20,1605814799999,55063.73847,444,973.65,27376.04696,0
-1605814800000,28.125,28.142,28.123,28.132,2039.70,1605815099999,57384.97764,404,1477.80,41575.86844,0
-1605815100000,28.132,28.150,28.120,28.121,1218.89,1605815399999,34299.38923,438,853.18,24007.40345,0
-1605815400000,28.116,28.166,28.109,28.146,2278.82,1605815699999,64106.41169,398,1699.55,47805.59815,0
-1605815700000,28.146,28.177,28.145,28.166,1762.25,1605815999999,49630.78572,386,771.29,21721.51140,0
-1605816000000,28.165,28.165,28.114,28.116,1421.69,1605816299999,39991.38963,429,876.21,24647.04724,0
-1605816300000,28.117,28.126,28.064,28.073,3027.08,1605816599999,85018.56758,487,1664.44,46744.80869,0
-1605816600000,28.078,28.159,28.074,28.153,986.15,1605816899999,27734.66888,453,701.21,19717.77333,0
-1605816900000,28.153,28.180,28.131,28.133,4895.58,1605817199999,137876.08038,468,2103.62,59245.87457,0
-1605817200000,28.138,28.190,28.124,28.163,2131.06,1605817499999,60013.97378,418,1678.47,47271.76694,0
-1605817500000,28.164,28.172,28.158,28.166,1776.91,1605817799999,50051.83423,290,1584.83,44641.74949,0
-1605817800000,28.167,28.188,28.141,28.178,2747.35,1605818099999,77365.99464,356,2000.53,56330.52840,0
-1605818100000,28.173,28.189,28.161,28.170,2040.34,1605818399999,57486.10421,345,1162.49,32751.44429,0
-1605818400000,28.170,28.170,28.144,28.154,2484.80,1605818699999,69966.58660,338,1847.21,52013.66804,0
-1605818700000,28.149,28.149,28.114,28.115,1222.04,1605818999999,34375.00316,530,848.37,23862.84176,0
-1605819000000,28.115,28.166,28.110,28.164,785.26,1605819299999,22090.00331,357,461.23,12972.05636,0
-1605819300000,28.165,28.165,28.131,28.142,1890.34,1605819599999,53200.07185,338,808.13,22740.94323,0
-1605819600000,28.138,28.151,28.123,28.141,1755.69,1605819899999,49402.90451,322,1139.69,32069.89432,0
-1605819900000,28.141,28.165,28.117,28.133,3227.40,1605820199999,90809.43219,431,1891.30,53200.68467,0
-1605820200000,28.132,28.136,28.112,28.131,1925.29,1605820499999,54142.94637,397,1346.39,37858.74481,0
-1605820500000,28.131,28.147,28.113,28.116,2013.70,1605820799999,56648.46385,474,1050.73,29558.63102,0
-1605820800000,28.116,28.126,28.091,28.112,3215.52,1605821099999,90383.01572,631,1749.19,49165.69778,0
-1605821100000,28.112,28.169,28.099,28.123,4555.48,1605821399999,128174.02654,541,2343.28,65924.67198,0
-1605821400000,28.123,28.137,27.993,28.074,20086.71,1605821699999,563366.18941,1176,7644.39,214393.14885,0
-1605821700000,28.084,28.084,28.011,28.022,6088.59,1605821999999,170667.36290,492,4115.35,115341.40434,0
-1605822000000,28.022,28.030,27.971,27.993,5670.20,1605822299999,158763.64213,753,2370.52,66370.13023,0
-1605822300000,27.993,28.048,27.979,28.041,12666.27,1605822599999,354861.79674,718,8224.12,230421.80944,0
-1605822600000,28.036,28.049,27.903,27.972,9726.45,1605822899999,272018.26795,802,4142.49,115955.20524,0
-1605822900000,27.976,28.017,27.961,28.003,3609.63,1605823199999,101042.82623,454,1240.39,34717.25778,0
-1605823200000,28.003,28.037,27.945,27.977,6999.43,1605823499999,195892.87547,637,1774.01,49661.31375,0
-1605823500000,27.977,27.977,27.878,27.939,15325.25,1605823799999,427766.91082,703,4053.11,113210.28656,0
-1605823800000,27.944,27.994,27.941,27.967,2570.88,1605824099999,71920.41085,671,748.70,20941.28948,0
-1605824100000,27.973,27.999,27.968,27.975,3955.02,1605824399999,110674.42247,432,1966.64,55034.65913,0
-1605824400000,27.975,27.988,27.967,27.973,1277.38,1605824699999,35739.97653,664,366.33,10249.54251,0
-1605824700000,27.972,27.994,27.947,27.965,1550.10,1605824999999,43366.62518,538,597.96,16726.93283,0
-1605825000000,27.966,27.974,27.906,27.918,3327.22,1605825299999,92928.44978,487,1610.79,44995.40968,0
-1605825300000,27.917,27.989,27.903,27.982,4667.70,1605825599999,130431.45627,730,2273.19,63493.10893,0
-1605825600000,27.982,28.039,27.982,28.008,4011.49,1605825899999,112366.74891,674,1673.32,46874.69855,0
-1605825900000,28.009,28.067,27.977,28.067,2175.54,1605826199999,60949.53127,569,1232.81,34549.93020,0
-1605826200000,28.064,28.089,27.978,27.991,5906.09,1605826499999,165553.00896,801,2934.67,82253.78567,0
-1605826500000,27.990,28.015,27.920,27.920,3754.64,1605826799999,104990.21612,504,1930.94,54017.15488,0
-1605826800000,27.920,28.020,27.914,27.961,8971.91,1605827099999,250817.63198,849,5217.84,145811.33611,0
-1605827100000,27.959,27.962,27.825,27.872,17815.32,1605827399999,496633.78943,1087,8314.96,231719.55187,0
-1605827400000,27.872,27.925,27.818,27.876,11397.24,1605827699999,317480.74527,1036,7985.46,222425.64125,0
-1605827700000,27.877,27.977,27.874,27.931,9266.20,1605827999999,258766.51136,989,6115.56,170767.27390,0
-1605828000000,27.928,27.991,27.928,27.987,11550.57,1605828299999,323000.21575,1020,8021.75,224319.41691,0
-1605828300000,27.988,28.070,27.985,28.050,9283.20,1605828599999,260285.93405,995,6249.32,175243.78537,0
-1605828600000,28.046,28.111,28.043,28.063,15493.71,1605828899999,434961.69072,812,12009.36,337143.83727,0
-1605828900000,28.063,28.074,28.027,28.052,3651.14,1605829199999,102399.36041,509,814.32,22838.71973,0
-1605829200000,28.052,28.060,28.032,28.049,2203.46,1605829499999,61808.04898,369,952.59,26717.78756,0
-1605829500000,28.044,28.048,28.014,28.034,2398.88,1605829799999,67242.11069,391,1043.10,29240.31600,0
-1605829800000,28.040,28.080,28.034,28.070,2362.50,1605830099999,66272.29923,402,760.69,21335.70595,0
-1605830100000,28.069,28.141,28.048,28.123,7534.03,1605830399999,211653.96748,632,3328.00,93509.62254,0
-1605830400000,28.123,28.141,28.074,28.123,4648.27,1605830699999,130692.45149,494,2068.57,58152.74714,0
-1605830700000,28.123,28.150,28.108,28.124,3970.36,1605830999999,111709.20640,481,1506.48,42382.36188,0
-1605831000000,28.121,28.148,28.112,28.141,1626.64,1605831299999,45765.63159,365,925.23,26031.66354,0
-1605831300000,28.144,28.157,28.118,28.154,4871.53,1605831599999,137103.68388,481,2187.81,61572.99052,0
-1605831600000,28.157,28.158,28.091,28.137,2418.37,1605831899999,68022.92487,486,1140.52,32071.70262,0
-1605831900000,28.137,28.203,28.130,28.203,5398.79,1605832199999,152115.09201,615,2672.10,75287.05513,0
-1605832200000,28.203,28.230,28.182,28.206,12280.02,1605832499999,346399.15412,932,5714.09,161187.82132,0
-1605832500000,28.204,28.217,28.180,28.196,4894.79,1605832799999,137998.93472,502,2414.66,68075.93408,0
-1605832800000,28.198,28.246,28.198,28.246,10956.10,1605833099999,309239.96300,762,7818.86,220704.89339,0
-1605833100000,28.247,28.273,28.205,28.230,14522.29,1605833399999,410317.71934,855,9693.81,273919.97444,0
-1605833400000,28.230,28.249,28.212,28.243,3656.11,1605833699999,103210.54280,494,2103.51,59383.41986,0
-1605833700000,28.246,28.246,28.164,28.198,4549.64,1605833999999,128268.43811,596,2333.14,65763.19513,0
-1605834000000,28.198,28.198,28.118,28.186,3877.92,1605834299999,109176.76583,597,1757.61,49480.14245,0
-1605834300000,28.185,28.193,28.151,28.170,2336.29,1605834599999,65819.29156,409,812.43,22882.99233,0
-1605834600000,28.167,28.242,28.167,28.238,4110.22,1605834899999,115998.90559,518,2218.55,62607.49907,0
-1605834900000,28.237,28.260,28.206,28.222,7144.50,1605835199999,201762.61555,563,1440.94,40694.62807,0
-1605835200000,28.234,28.259,28.221,28.234,3077.07,1605835499999,86899.06913,369,1689.38,47705.38489,0
-1605835500000,28.234,28.270,28.234,28.255,4227.61,1605835799999,119446.72851,485,2277.27,64337.11595,0
-1605835800000,28.255,28.279,28.221,28.245,2768.78,1605836099999,78209.56659,508,1126.90,31838.84295,0
-1605836100000,28.245,28.280,28.244,28.252,6454.92,1605836399999,182462.17403,464,4257.89,120367.62488,0
-1605836400000,28.252,28.252,28.189,28.200,3271.22,1605836699999,92327.52108,668,1089.97,30767.55194,0
-1605836700000,28.195,28.223,28.173,28.191,4087.47,1605836999999,115269.65977,532,2303.01,64949.35634,0
-1605837000000,28.191,28.280,28.191,28.260,6747.17,1605837299999,190668.42583,533,3156.61,89185.57490,0
-1605837300000,28.264,28.300,28.262,28.285,11037.01,1605837599999,312235.27993,597,9061.47,256360.85482,0
-1605837600000,28.288,28.300,28.241,28.264,7005.74,1605837899999,198154.85545,535,3395.47,96061.72179,0
-1605837900000,28.264,28.278,28.208,28.222,8375.76,1605838199999,236488.16578,496,5124.78,144716.39349,0
-1605838200000,28.222,28.271,28.221,28.258,3414.18,1605838499999,96413.65854,521,2077.75,58667.75632,0
-1605838500000,28.258,28.273,28.233,28.244,4091.37,1605838799999,115596.89616,370,2949.76,83345.92464,0
-1605838800000,28.244,28.268,28.220,28.252,4009.26,1605839099999,113233.80923,436,2893.37,81715.69777,0
-1605839100000,28.248,28.285,28.240,28.269,6139.86,1605839399999,173504.43939,504,2615.56,73922.85000,0
-1605839400000,28.269,28.278,28.240,28.255,3245.46,1605839699999,91726.00589,451,1508.12,42630.30240,0
-1605839700000,28.256,28.318,28.256,28.300,6753.32,1605839999999,191064.31316,535,4263.79,120634.16531,0
-1605840000000,28.300,28.320,28.288,28.320,7879.26,1605840299999,223046.60380,437,3358.14,95066.00969,0
-1605840300000,28.320,28.320,28.305,28.320,4962.77,1605840599999,140541.34311,566,2612.89,73996.23550,0
-1605840600000,28.320,28.348,28.312,28.345,6197.62,1605840899999,175541.58410,837,4580.28,129724.43011,0
-1605840900000,28.345,28.350,28.327,28.344,3781.74,1605841199999,107186.33027,521,1882.25,53348.59463,0
-1605841200000,28.345,28.350,28.333,28.342,3781.45,1605841499999,107197.76768,738,2781.19,78844.45102,0
-1605841500000,28.342,28.407,28.341,28.394,15332.93,1605841799999,434972.41541,900,11262.31,319517.34746,0
-1605841800000,28.398,28.458,28.393,28.458,8953.14,1605842099999,254421.27538,1042,5981.63,169973.99622,0
-1605842100000,28.457,28.469,28.318,28.337,22505.96,1605842399999,638690.95222,1236,7889.90,223753.50945,0
-1605842400000,28.341,28.365,28.326,28.338,4139.75,1605842699999,117352.33691,478,1688.08,47849.17497,0
-1605842700000,28.338,28.359,28.317,28.359,3864.37,1605842999999,109483.29300,463,2084.12,59048.22001,0
-1605843000000,28.359,28.359,28.252,28.294,17062.27,1605843299999,482734.56792,1115,4694.76,132861.73989,0
-1605843300000,28.292,28.302,28.273,28.285,2461.12,1605843599999,69615.61460,392,1030.05,29134.88562,0
-1605843600000,28.300,28.308,28.281,28.307,3582.65,1605843899999,101374.21887,439,780.86,22099.07879,0
-1605843900000,28.307,28.314,28.290,28.314,1876.10,1605844199999,53104.10440,705,891.36,25231.31204,0
-1605844200000,28.314,28.350,28.289,28.349,4881.50,1605844499999,138208.96811,471,1855.37,52539.43770,0
-1605844500000,28.349,28.355,28.301,28.338,1673.98,1605844799999,47428.52290,406,496.09,14052.39325,0
-1605844800000,28.339,28.367,28.316,28.331,4408.99,1605845099999,124991.91448,729,2701.45,76585.88023,0
-1605845100000,28.332,28.380,28.332,28.379,4088.44,1605845399999,115963.25711,551,2504.82,71046.82600,0
-1605845400000,28.379,28.394,28.361,28.376,6460.70,1605845699999,183337.10915,523,3494.17,99162.47628,0
-1605845700000,28.375,28.387,28.351,28.369,2217.96,1605845999999,62914.48966,355,917.77,26034.32445,0
-1605846000000,28.369,28.374,28.332,28.345,6237.46,1605846299999,176840.06179,497,3944.98,111858.08169,0
-1605846300000,28.346,28.357,28.323,28.332,3098.37,1605846599999,87805.18706,608,2574.19,72950.51763,0
-1605846600000,28.327,28.340,28.280,28.311,8904.33,1605846899999,252045.70449,718,5563.05,157467.10998,0
-1605846900000,28.312,28.345,28.287,28.300,6506.33,1605847199999,184262.38785,790,5053.74,143129.91669,0
-1605847200000,28.299,28.345,28.289,28.300,5595.43,1605847499999,158446.45198,446,4187.22,118581.94313,0
-1605847500000,28.300,28.314,28.232,28.265,6615.01,1605847799999,187009.08545,563,1559.19,44087.31419,0
-1605847800000,28.266,28.296,28.245,28.256,5022.21,1605848099999,141944.11872,464,1143.21,32311.81394,0
-1605848100000,28.250,28.295,28.247,28.294,3682.67,1605848399999,104102.90333,350,1402.85,39651.67650,0
-1605848400000,28.294,28.300,28.223,28.233,4242.58,1605848699999,119906.30458,618,1494.24,42235.95952,0
-1605848700000,28.236,28.279,28.222,28.240,7253.32,1605848999999,204848.26409,530,2842.46,80291.56899,0
-1605849000000,28.254,28.288,28.232,28.252,3902.14,1605849299999,110260.63485,435,1781.29,50334.37093,0
-1605849300000,28.256,28.295,28.244,28.285,2147.36,1605849599999,60729.20466,505,1604.54,45375.22750,0
-1605849600000,28.285,28.293,28.263,28.273,2588.81,1605849899999,73215.50947,403,1136.50,32143.24983,0
-1605849900000,28.277,28.300,28.262,28.288,1161.00,1605850199999,32843.87328,406,512.32,14490.84093,0
-1605850200000,28.287,28.351,28.274,28.324,6354.75,1605850499999,179992.11256,556,5144.39,145720.48322,0
-1605850500000,28.331,28.333,28.296,28.305,3006.45,1605850799999,85139.52916,431,1257.79,35615.63762,0
-1605850800000,28.305,28.328,28.286,28.295,1957.79,1605851099999,55410.70471,401,1266.83,35854.21402,0
-1605851100000,28.293,28.294,28.266,28.284,2676.66,1605851399999,75691.59825,456,1906.90,53919.57956,0
-1605851400000,28.284,28.296,28.280,28.291,1602.71,1605851699999,45338.02317,424,393.01,11116.81852,0
-1605851700000,28.291,28.336,28.290,28.335,4507.80,1605851999999,127554.10663,1541,3512.28,99379.31716,0
-1605852000000,28.336,28.338,28.285,28.303,2519.62,1605852299999,71322.50539,385,1094.79,30984.04258,0
-1605852300000,28.309,28.400,28.293,28.389,4739.26,1605852599999,134441.13586,638,2972.07,84312.53309,0
-1605852600000,28.389,28.402,28.320,28.361,11125.62,1605852899999,315654.11712,693,6448.81,182986.21429,0
-1605852900000,28.360,28.373,28.307,28.321,3949.77,1605853199999,111884.53816,488,1596.50,45229.78486,0
-1605853200000,28.309,28.329,28.280,28.300,3035.32,1605853499999,85901.22731,484,1584.89,44856.88157,0
-1605853500000,28.300,28.324,28.236,28.279,4288.55,1605853799999,121224.40192,522,2023.86,57211.99257,0
-1605853800000,28.278,28.300,28.275,28.276,1659.00,1605854099999,46924.98132,502,953.44,26967.11491,0
-1605854100000,28.276,28.314,28.266,28.282,1900.14,1605854399999,53753.60348,454,1051.86,29751.53380,0
-1605854400000,28.282,28.285,28.245,28.245,2324.83,1605854699999,65724.71928,489,600.08,16966.11434,0
-1605854700000,28.245,28.280,28.241,28.259,1800.99,1605854999999,50893.44594,476,1166.50,32960.71207,0
-1605855000000,28.262,28.275,28.256,28.265,954.18,1605855299999,26969.73476,373,632.95,17889.87103,0
-1605855300000,28.265,28.288,28.257,28.277,3495.48,1605855599999,98812.09666,422,2855.38,80715.08061,0
-1605855600000,28.275,28.349,28.240,28.328,18296.84,1605855899999,517798.72503,741,11366.19,321719.24482,0
-1605855900000,28.329,28.364,28.308,28.360,6707.75,1605856199999,190121.02892,547,5347.38,151565.92492,0
-1605856200000,28.360,28.361,28.259,28.326,12071.35,1605856499999,341785.17181,832,6181.77,175002.04652,0
-1605856500000,28.328,28.331,28.262,28.270,6804.93,1605856799999,192451.73238,576,4574.36,129362.52837,0
-1605856800000,28.270,28.281,28.191,28.194,12365.74,1605857099999,349143.89211,1031,3991.98,112724.08372,0
-1605857100000,28.199,28.249,28.083,28.232,41400.12,1605857399999,1165057.13840,1727,13134.94,369706.36441,0
-1605857400000,28.231,28.319,28.231,28.252,14006.21,1605857699999,396046.86059,903,5668.58,160255.91822,0
-1605857700000,28.254,28.299,28.224,28.242,9528.18,1605857999999,269227.99027,700,3119.77,88162.85194,0
-1605858000000,28.250,28.272,28.229,28.263,2977.61,1605858299999,84092.99509,435,1709.96,48293.22784,0
-1605858300000,28.262,28.281,28.245,28.269,3571.05,1605858599999,100930.67736,423,1782.12,50364.51062,0
-1605858600000,28.268,28.290,28.268,28.284,1774.69,1605858899999,50192.66177,748,760.96,21520.20673,0
-1605858900000,28.284,28.290,28.246,28.279,7213.13,1605859199999,203886.65158,545,4518.89,127712.62317,0
-1605859200000,28.280,28.310,28.251,28.270,5913.64,1605859499999,167241.12847,655,3090.30,87410.79188,0
-1605859500000,28.269,28.278,28.207,28.224,7649.48,1605859799999,215962.11954,611,1923.33,54296.43973,0
-1605859800000,28.224,28.240,28.199,28.209,3488.11,1605860099999,98428.38400,483,1828.41,51599.25587,0
-1605860100000,28.209,28.220,28.172,28.190,2903.85,1605860399999,81863.24482,618,1391.38,39222.19042,0
-1605860400000,28.195,28.237,28.177,28.205,12823.85,1605860699999,361597.09942,743,8335.54,235025.36228,0
-1605860700000,28.205,28.211,28.152,28.182,6993.90,1605860999999,197094.93202,678,2602.04,73319.54004,0
-1605861000000,28.184,28.190,28.135,28.178,5522.02,1605861299999,155527.36494,530,2479.22,69833.75919,0
-1605861300000,28.182,28.199,28.140,28.167,7683.10,1605861599999,216504.49749,612,2595.66,73136.91489,0
-1605861600000,28.167,28.189,28.150,28.180,6564.38,1605861899999,184899.16777,506,4302.09,121179.34278,0
-1605861900000,28.180,28.186,28.150,28.186,6698.33,1605862199999,188645.21607,520,2221.56,62566.16410,0
-1605862200000,28.186,28.260,28.168,28.251,6641.95,1605862499999,187413.23288,862,4363.66,123142.22186,0
-1605862500000,28.252,28.290,28.245,28.287,4538.57,1605862799999,128344.20785,543,2927.32,82777.01654,0
-1605862800000,28.286,28.290,28.240,28.270,11247.01,1605863099999,317883.25167,684,6711.44,189715.70229,0
-1605863100000,28.270,28.340,28.230,28.308,16875.55,1605863399999,477552.10138,919,8569.36,242480.43229,0
-1605863400000,28.308,28.336,28.300,28.333,10342.99,1605863699999,292922.90795,642,3802.51,107686.77220,0
-1605863700000,28.334,28.400,28.333,28.369,8289.59,1605863999999,235148.77700,727,6124.81,173741.27076,0
-1605864000000,28.366,28.388,28.358,28.370,2441.11,1605864299999,69257.01919,444,809.24,22960.64472,0
-1605864300000,28.370,28.378,28.353,28.366,5848.63,1605864599999,165900.76215,447,3561.20,101022.67977,0
-1605864600000,28.366,28.368,28.252,28.299,15262.77,1605864899999,432212.64796,822,7779.47,220427.08117,0
-1605864900000,28.299,28.299,28.229,28.274,5340.67,1605865199999,150898.09708,580,2270.84,64151.71189,0
-1605865200000,28.274,28.284,28.190,28.200,8181.44,1605865499999,231012.02537,643,2274.65,64230.71920,0
-1605865500000,28.196,28.298,28.184,28.281,5785.75,1605865799999,163345.91478,659,3845.87,108535.49910,0
-1605865800000,28.281,28.299,28.262,28.288,3694.39,1605866099999,104482.88809,537,1258.04,35576.89144,0
-1605866100000,28.288,28.296,28.269,28.294,3771.40,1605866399999,106665.59116,411,1698.02,48029.27100,0
-1605866400000,28.293,28.330,28.267,28.330,4022.49,1605866699999,113790.48054,478,2001.96,56644.77554,0
-1605866700000,28.330,28.344,28.310,28.318,3409.29,1605866999999,96578.02719,522,1393.08,39460.83386,0
-1605867000000,28.316,28.333,28.276,28.303,5232.46,1605867299999,148115.91497,562,1550.41,43890.85522,0
-1605867300000,28.297,28.319,28.292,28.310,2712.41,1605867599999,76769.37525,529,809.51,22913.16283,0
-1605867600000,28.311,28.320,28.276,28.292,5390.98,1605867899999,152561.61813,602,1517.59,42954.73187,0
-1605867900000,28.291,28.336,28.280,28.333,4620.60,1605868199999,130821.89153,548,2678.04,75833.60345,0
-1605868200000,28.334,28.364,28.324,28.362,4573.65,1605868499999,129638.72199,482,2426.36,68778.54192,0
-1605868500000,28.361,28.400,28.342,28.394,7487.62,1605868799999,212452.08179,582,3401.90,96540.57391,0
-1605868800000,28.394,28.483,28.386,28.475,16977.10,1605869099999,482917.99229,1132,8615.94,245118.19810,0
-1605869100000,28.475,28.550,28.455,28.535,19169.61,1605869399999,546284.15486,1403,10963.18,312446.60318,0
-1605869400000,28.538,28.608,28.528,28.589,18567.97,1605869699999,530763.70306,1223,10534.87,301143.84677,0
-1605869700000,28.589,28.900,28.584,28.864,111410.26,1605869999999,3203974.05175,5817,78406.26,2254472.83508,0
-1605870000000,28.869,29.061,28.866,28.924,76145.55,1605870299999,2204722.67127,3955,43235.49,1251800.77377,0
-1605870300000,28.923,29.127,28.881,28.904,49280.18,1605870599999,1429559.55130,2093,20372.70,591716.04789,0
-1605870600000,28.906,29.050,28.881,29.050,33842.49,1605870899999,979502.25254,1368,15078.66,436641.53004,0
-1605870900000,29.051,29.162,29.049,29.101,29119.09,1605871199999,847541.06968,1680,15689.45,456640.95462,0
-1605871200000,29.101,29.234,29.101,29.195,31043.23,1605871499999,905686.74491,1784,20155.99,588037.07245,0
-1605871500000,29.192,29.270,29.100,29.101,32600.06,1605871799999,951303.95889,1615,14013.93,409082.86053,0
-1605871800000,29.102,29.125,29.041,29.086,26936.73,1605872099999,783572.10365,1042,9857.99,286711.99081,0
-1605872100000,29.087,29.123,29.030,29.122,18881.23,1605872399999,549009.98668,927,5541.76,161198.23001,0
-1605872400000,29.122,29.201,29.122,29.160,16377.74,1605872699999,477743.32040,948,8848.25,258121.07184,0
-1605872700000,29.164,29.164,29.080,29.111,13715.16,1605872999999,399228.60778,755,4981.86,144971.27626,0
-1605873000000,29.110,29.139,29.075,29.093,7141.72,1605873299999,207863.16020,615,2973.56,86551.71017,0
-1605873300000,29.094,29.094,28.927,28.964,26635.15,1605873599999,772510.71997,1356,6121.80,177554.35896,0
-1605873600000,28.972,29.085,28.968,29.026,13220.10,1605873899999,383953.65162,873,4371.85,126954.01963,0
-1605873900000,29.028,29.085,29.018,29.054,9271.18,1605874199999,269375.94732,686,4009.77,116519.37483,0
-1605874200000,29.053,29.060,28.980,29.030,11898.92,1605874499999,345364.88419,929,4644.60,134834.24481,0
-1605874500000,29.030,29.071,29.027,29.052,5342.73,1605874799999,155203.58251,1009,2363.70,68659.44017,0
-1605874800000,29.054,29.170,29.046,29.145,17656.45,1605875099999,514139.91652,1354,10759.58,313347.98498,0
-1605875100000,29.145,29.250,29.139,29.227,17757.89,1605875399999,518565.62655,1034,9969.62,291112.29097,0
-1605875400000,29.231,29.322,29.140,29.150,32955.10,1605875699999,963365.51399,1769,15907.93,465299.19682,0
-1605875700000,29.156,29.173,29.070,29.070,13631.99,1605875999999,396924.81185,1198,4418.26,128673.02963,0
-1605876000000,29.069,29.165,29.024,29.165,19597.13,1605876299999,569867.85292,1211,10286.12,299231.40558,0
-1605876300000,29.162,29.163,29.080,29.130,11905.92,1605876599999,346771.81203,818,7308.53,212890.48367,0
-1605876600000,29.128,29.131,29.083,29.096,8328.24,1605876899999,242461.61798,595,1758.32,51202.75908,0
-1605876900000,29.096,29.128,29.010,29.055,16674.33,1605877199999,484693.02911,1734,4701.97,136684.23038,0
-1605877200000,29.063,29.177,29.057,29.064,25547.87,1605877499999,743916.72375,1265,11205.18,326367.28472,0
-1605877500000,29.065,29.129,29.050,29.104,8694.94,1605877799999,253005.56669,649,4765.13,138643.23151,0
-1605877800000,29.094,29.127,29.035,29.076,11026.16,1605878099999,320462.17347,673,3783.64,109956.76359,0
-1605878100000,29.074,29.097,28.964,28.980,15026.19,1605878399999,435877.40143,830,3379.30,98084.49894,0
-1605878400000,28.981,29.065,28.950,29.032,17150.00,1605878699999,497377.10443,885,8966.61,260129.70343,0
-1605878700000,29.031,29.067,28.980,28.984,8101.14,1605878999999,235131.75580,796,2649.09,76917.43420,0
-1605879000000,28.987,29.074,28.964,29.053,11744.10,1605879299999,340938.83486,914,5931.82,172244.43769,0
-1605879300000,29.053,29.119,29.053,29.107,8421.21,1605879599999,245067.07186,590,3651.55,106253.56831,0
-1605879600000,29.107,29.150,29.100,29.118,10581.00,1605879899999,308089.63081,676,3979.15,115869.58473,0
-1605879900000,29.114,29.126,29.070,29.105,8218.81,1605880199999,239152.70007,520,3366.00,97944.12979,0
-1605880200000,29.105,29.138,29.060,29.075,12572.81,1605880499999,365711.06087,774,2612.77,76025.75664,0
-1605880500000,29.076,29.118,29.011,29.079,9214.79,1605880799999,267787.64029,708,3861.72,112246.29519,0
-1605880800000,29.079,29.106,29.057,29.101,5306.02,1605881099999,154300.12811,571,2454.99,71403.68562,0
-1605881100000,29.103,29.158,29.040,29.099,18032.09,1605881399999,524793.06926,1245,11231.91,327022.54052,0
-1605881400000,29.098,29.127,29.085,29.115,4537.82,1605881699999,132053.91120,488,2245.49,65355.89192,0
-1605881700000,29.118,29.166,29.108,29.109,11879.59,1605881999999,346166.51716,655,3952.40,115177.52620,0
-1605882000000,29.109,29.266,29.075,29.255,30495.51,1605882299999,889492.51778,2244,17698.75,516439.64264,0
-1605882300000,29.246,29.264,29.140,29.204,18957.90,1605882599999,553991.16743,1287,9854.67,288002.74985,0
-1605882600000,29.202,29.287,29.202,29.235,24040.45,1605882899999,703372.65816,1160,14406.94,421512.76733,0
-1605882900000,29.234,29.339,29.124,29.144,53778.75,1605883199999,1572888.94355,2291,26621.04,778767.24066,0
-1605883200000,29.145,29.156,29.028,29.142,30996.78,1605883499999,902090.78004,1395,17009.82,495071.74580,0
-1605883500000,29.141,29.180,29.022,29.146,35445.78,1605883799999,1031121.76364,1803,14527.42,422847.37207,0
-1605883800000,29.148,29.227,29.137,29.178,18928.08,1605884099999,552186.04094,1137,9732.06,283935.30808,0
-1605884100000,29.177,29.177,29.100,29.107,14265.11,1605884399999,415562.31029,786,6598.40,192213.51898,0
-1605884400000,29.109,29.121,28.961,29.005,37815.69,1605884699999,1098110.91355,2725,12044.29,349842.12550,0
-1605884700000,29.006,29.016,28.892,28.970,43263.95,1605884999999,1252794.46220,1996,11581.85,335488.99075,0
-1605885000000,28.969,29.030,28.901,28.948,18286.74,1605885299999,529769.36952,1130,4877.57,141356.68869,0
-1605885300000,28.950,28.990,28.932,28.978,12076.49,1605885599999,349800.38852,700,3219.42,93264.16991,0
-1605885600000,28.967,28.989,28.890,28.948,21683.87,1605885899999,627527.37888,992,4195.11,121490.49256,0
-1605885900000,28.947,28.970,28.876,28.911,20047.52,1605886199999,579611.20529,964,4940.02,142852.42977,0
-1605886200000,28.915,28.989,28.913,28.988,8592.85,1605886499999,248830.58010,675,3585.36,103846.18041,0
-1605886500000,28.989,28.991,28.961,28.978,7993.35,1605886799999,231651.12102,589,3059.29,88667.41973,0
-1605886800000,28.978,29.013,28.946,29.004,9753.93,1605887099999,282660.71447,657,4886.18,141651.58301,0
-1605887100000,29.006,29.013,28.914,28.933,7211.88,1605887399999,208858.07232,691,2648.24,76699.13080,0
-1605887400000,28.934,28.960,28.923,28.947,4877.19,1605887699999,141167.67674,575,1884.80,54554.35326,0
-1605887700000,28.943,29.020,28.938,28.992,6772.64,1605887999999,196357.21381,646,2095.61,60744.24158,0
-1605888000000,28.993,29.067,28.980,29.008,11962.36,1605888299999,347112.61205,954,6163.72,178896.73279,0
-1605888300000,29.007,29.021,28.952,28.955,11602.73,1605888599999,336204.53515,804,6835.71,198082.63584,0
-1605888600000,28.963,28.996,28.953,28.953,5517.29,1605888899999,159864.87405,551,3309.12,95886.09492,0
-1605888900000,28.954,28.983,28.916,28.983,7931.52,1605889199999,229604.69921,658,2787.80,80714.18899,0
-1605889200000,28.983,28.983,28.947,28.956,4192.93,1605889499999,121459.37027,438,1030.99,29865.22647,0
-1605889500000,28.957,28.971,28.930,28.936,4557.80,1605889799999,131928.52611,484,1625.13,47045.70506,0
-1605889800000,28.937,28.959,28.885,28.931,7999.37,1605890099999,231331.75620,1165,2771.49,80160.64388,0
-1605890100000,28.925,28.970,28.900,28.963,5427.04,1605890399999,157049.39955,542,1970.09,57029.79740,0
-1605890400000,28.960,28.999,28.948,28.994,7422.01,1605890699999,215108.14539,530,3715.20,107675.25572,0
-1605890700000,28.991,29.100,28.981,29.093,14280.97,1605890999999,414917.97676,986,11900.05,345749.54249,0
-1605891000000,29.086,29.086,29.030,29.059,7730.11,1605891299999,224611.62734,613,5006.13,145463.60399,0
-1605891300000,29.056,29.170,29.055,29.125,17435.05,1605891599999,507915.62216,948,14215.82,414086.42336,0
-1605891600000,29.125,29.126,29.002,29.002,5521.45,1605891899999,160547.14189,869,3229.73,93918.53615,0
-1605891900000,29.001,29.046,28.982,29.046,10517.03,1605892199999,305099.63032,709,4402.57,127710.65125,0
-1605892200000,29.046,29.083,29.025,29.042,4685.03,1605892499999,136113.23218,511,2652.95,77075.30587,0
-1605892500000,29.042,29.189,29.011,29.093,26973.62,1605892799999,785109.10430,1063,19004.13,553190.67248,0
-1605892800000,29.093,29.093,29.029,29.035,5947.21,1605893099999,172838.78290,559,3055.68,88788.96592,0
-1605893100000,29.044,29.060,29.013,29.030,7164.49,1605893399999,208012.92138,707,3489.47,101317.41869,0
-1605893400000,29.030,29.039,29.011,29.019,9630.91,1605893699999,279436.26081,491,2050.82,59510.19268,0
-1605893700000,29.019,29.026,29.011,29.021,2833.37,1605893999999,82212.10961,542,1486.20,43122.74660,0
-1605894000000,29.021,29.040,29.011,29.033,3111.09,1605894299999,90307.25965,477,2096.77,60865.40741,0
-1605894300000,29.032,29.039,29.016,29.022,2051.33,1605894599999,59537.70317,418,1482.39,43024.24176,0
-1605894600000,29.021,29.030,29.011,29.026,9142.70,1605894899999,265310.12594,755,3498.47,101546.20356,0
-1605894900000,29.026,29.110,29.025,29.083,16813.85,1605895199999,488806.30471,671,6623.27,192511.21016,0
-1605895200000,29.087,29.092,29.011,29.039,9560.69,1605895499999,277547.84125,680,3180.98,92372.32000,0
-1605895500000,29.025,29.076,29.019,29.042,3613.95,1605895799999,104965.79702,487,2193.75,63713.06284,0
-1605895800000,29.041,29.045,29.000,29.001,7974.21,1605896099999,231365.89973,522,2421.41,70253.43622,0
-1605896100000,29.001,29.007,28.968,28.980,7230.55,1605896399999,209618.95770,563,1726.08,50034.16802,0
-1605896400000,28.980,29.007,28.965,28.970,4853.84,1605896699999,140699.52528,495,1342.05,38902.58438,0
-1605896700000,28.970,28.971,28.888,28.933,15776.48,1605896999999,456238.99343,839,6172.89,178547.17072,0
-1605897000000,28.928,28.928,28.722,28.731,43635.05,1605897299999,1257089.04218,2257,10328.73,297473.00533,0
-1605897300000,28.735,28.829,28.683,28.795,20585.79,1605897599999,591427.53400,1175,5730.04,164758.49489,0
-1605897600000,28.798,28.836,28.773,28.807,6177.32,1605897899999,177960.69761,558,2279.81,65670.81061,0
-1605897900000,28.809,28.840,28.749,28.816,7443.30,1605898199999,214247.06624,576,3229.15,92944.09351,0
-1605898200000,28.820,28.852,28.775,28.809,4729.18,1605898499999,136261.38438,485,2239.17,64515.86380,0
-1605898500000,28.810,28.830,28.795,28.830,4939.81,1605898799999,142352.98574,433,3067.31,88388.20575,0
-1605898800000,28.830,28.900,28.829,28.840,8181.59,1605899099999,236104.87622,668,6896.13,199011.80993,0
-1605899100000,28.840,28.840,28.789,28.803,2393.23,1605899399999,68954.89950,517,990.61,28538.78225,0
-1605899400000,28.802,28.820,28.759,28.798,4984.63,1605899699999,143528.62243,563,2384.78,68666.31448,0
-1605899700000,28.797,28.875,28.793,28.858,15350.68,1605899999999,442706.06496,739,5908.98,170397.86925,0
-1605900000000,28.858,28.907,28.851,28.885,5707.54,1605900299999,164810.65114,528,3002.24,86690.98402,0
-1605900300000,28.876,28.944,28.876,28.922,7818.28,1605900599999,226059.45837,629,5753.20,166346.85498,0
-1605900600000,28.922,28.936,28.887,28.907,2677.95,1605900899999,77400.35422,414,1815.93,52486.09682,0
-1605900900000,28.902,28.994,28.901,28.962,11029.08,1605901199999,319346.77026,639,8628.65,249851.78538,0
-1605901200000,28.962,28.962,28.911,28.943,5330.93,1605901499999,154224.49435,513,3595.05,103993.44469,0
-1605901500000,28.943,28.985,28.938,28.965,4030.97,1605901799999,116753.62420,474,1943.88,56293.64930,0
-1605901800000,28.965,28.981,28.949,28.956,2429.36,1605902099999,70355.58873,452,1701.00,49263.87994,0
-1605902100000,28.956,28.970,28.844,28.959,8914.93,1605902399999,257591.95907,857,2352.14,67945.20343,0
-1605902400000,28.950,28.993,28.950,28.968,3224.61,1605902699999,93415.52630,563,1636.91,47420.96516,0
-1605902700000,28.968,29.012,28.945,29.012,4739.71,1605902999999,137392.73043,548,2717.35,78771.62999,0
-1605903000000,29.013,29.023,28.976,28.983,3783.64,1605903299999,109725.99594,658,2157.33,62560.68543,0
-1605903300000,28.983,28.983,28.866,28.880,12620.15,1605903599999,364831.58541,873,3236.62,93580.99815,0
-1605903600000,28.880,28.940,28.871,28.893,5321.32,1605903899999,153830.40964,613,1598.27,46198.54509,0
-1605903900000,28.903,28.982,28.870,28.870,3192.81,1605904199999,92377.95242,569,1391.69,40271.59365,0
-1605904200000,28.868,29.030,28.846,29.022,6200.00,1605904499999,179369.20885,733,2499.72,72273.73795,0
-1605904500000,29.023,29.163,29.006,29.021,28938.62,1605904799999,841492.54021,1501,15105.33,439188.15000,0
-1605904800000,29.021,29.079,29.021,29.053,5194.75,1605905099999,150919.66957,510,2690.61,78159.26174,0
-1605905100000,29.053,29.080,28.990,29.002,5014.98,1605905399999,145621.76259,702,2193.32,63687.54383,0
-1605905400000,29.008,29.019,28.959,28.978,4537.49,1605905699999,131509.87906,545,1732.21,50198.91785,0
-1605905700000,28.979,28.980,28.860,28.908,15778.74,1605905999999,456022.88804,983,4342.40,125544.45585,0
-1605906000000,28.918,28.918,28.855,28.869,4311.31,1605906299999,124517.51290,506,1878.93,54257.24365,0
-1605906300000,28.868,28.880,28.818,28.819,3621.03,1605906599999,104448.94104,670,836.97,24139.53893,0
-1605906600000,28.819,28.880,28.800,28.874,3084.89,1605906899999,88906.25889,551,1953.79,56312.96049,0
-1605906900000,28.874,28.882,28.781,28.806,2885.51,1605907199999,83155.17410,626,1056.23,30439.92809,0
-1605907200000,28.805,28.808,28.774,28.782,1864.27,1605907499999,53676.54193,456,895.63,25785.04061,0
-1605907500000,28.782,28.787,28.730,28.773,4316.67,1605907799999,124129.44393,645,2282.17,65628.31956,0
-1605907800000,28.773,28.813,28.769,28.777,2714.12,1605908099999,78143.88281,531,952.44,27418.06610,0
-1605908100000,28.777,28.827,28.758,28.825,5340.04,1605908399999,153757.81435,461,4368.41,125799.44436,0
-1605908400000,28.825,28.839,28.784,28.839,3883.95,1605908699999,111873.03796,446,3091.01,89031.17718,0
-1605908700000,28.839,28.856,28.820,28.820,2071.16,1605908999999,59723.90699,453,1203.31,34696.05632,0
-1605909000000,28.820,28.836,28.764,28.782,4229.95,1605909299999,121810.50959,679,1102.90,31773.49976,0
-1605909300000,28.774,28.817,28.760,28.767,2724.95,1605909599999,78426.19008,421,909.19,26169.89457,0
-1605909600000,28.767,28.819,28.761,28.787,7806.03,1605909899999,224745.54147,722,6198.16,178458.54580,0
-1605909900000,28.786,28.799,28.739,28.741,5053.60,1605910199999,145343.60152,1235,1375.92,39556.42304,0
-1605910200000,28.743,28.744,28.728,28.729,3161.00,1605910499999,90838.70293,1375,350.28,10066.03096,0
-1605910500000,28.728,28.754,28.708,28.754,3481.06,1605910799999,99997.69006,817,1215.05,34908.09366,0
-1605910800000,28.754,28.788,28.753,28.761,3695.09,1605911099999,106305.76049,1646,1836.09,52807.88529,0
-1605911100000,28.761,28.761,28.712,28.729,3216.65,1605911399999,92410.60227,526,1757.06,50470.76019,0
-1605911400000,28.729,28.738,28.683,28.738,11143.57,1605911699999,319849.94802,905,5260.67,151010.43083,0
-1605911700000,28.741,28.859,28.741,28.828,10312.21,1605911999999,297270.95711,920,3705.39,106787.02776,0
-1605912000000,28.828,28.850,28.824,28.836,2055.55,1605912299999,59273.38070,932,948.09,27339.05520,0
-1605912300000,28.836,28.960,28.769,28.909,11890.91,1605912599999,343295.45733,1042,7836.55,226323.02546,0
-1605912600000,28.902,28.923,28.874,28.875,7288.39,1605912899999,210568.12733,519,4302.17,124295.06350,0
-1605912900000,28.873,28.925,28.855,28.907,3360.10,1605913199999,97063.30109,426,2283.77,65959.45600,0
-1605913200000,28.908,28.915,28.853,28.887,2657.89,1605913499999,76757.95041,404,1604.03,46326.35495,0
-1605913500000,28.887,28.990,28.830,28.930,20319.64,1605913799999,587734.09301,1182,10092.33,291932.84650,0
-1605913800000,28.929,28.951,28.825,28.825,6859.15,1605914099999,198086.42577,713,3594.40,103831.73169,0
-1605914100000,28.825,28.908,28.780,28.908,8532.86,1605914399999,245999.87044,740,3159.73,91075.79021,0
-1605914400000,28.902,28.916,28.876,28.895,7218.95,1605914699999,208598.07999,486,3577.55,103389.65820,0
-1605914700000,28.894,28.946,28.878,28.938,4125.35,1605914999999,119272.86387,540,2143.72,61972.71197,0
-1605915000000,28.939,28.947,28.890,28.947,3659.97,1605915299999,105813.15758,456,1383.73,40005.12879,0
-1605915300000,28.948,28.956,28.897,28.915,3708.18,1605915599999,107280.12119,470,1989.56,57559.73943,0
-1605915600000,28.917,28.992,28.907,28.939,10237.15,1605915899999,296371.10131,614,7729.39,223808.37406,0
-1605915900000,28.939,28.960,28.897,28.897,2727.55,1605916199999,78913.83315,394,1910.28,55274.81803,0
-1605916200000,28.897,28.915,28.875,28.903,2305.95,1605916499999,66619.89818,422,996.90,28801.61274,0
-1605916500000,28.901,28.998,28.890,28.986,8135.79,1605916799999,235572.26772,674,5997.19,173661.69851,0
-1605916800000,28.986,28.997,28.901,28.914,13450.38,1605917099999,389302.91528,1044,5233.98,151483.41452,0
-1605917100000,28.917,28.954,28.905,28.941,4446.22,1605917399999,128604.25586,540,1999.80,57841.16753,0
-1605917400000,28.942,29.046,28.913,29.036,6802.98,1605917699999,197274.99067,653,4218.51,122355.96923,0
-1605917700000,29.029,29.079,28.992,29.051,7400.42,1605917999999,214926.15930,695,2932.41,85174.05867,0
-1605918000000,29.052,29.075,29.000,29.067,10264.48,1605918299999,298070.63654,709,3951.98,114806.30213,0
-1605918300000,29.074,29.145,29.050,29.104,10164.25,1605918599999,295858.87565,994,6841.99,199188.07537,0
-1605918600000,29.106,29.106,29.044,29.081,5201.31,1605918899999,151180.45023,547,1798.15,52265.68285,0
-1605918900000,29.080,29.081,29.030,29.080,3391.32,1605919199999,98535.26324,510,1195.79,34743.16792,0
-1605919200000,29.080,29.099,29.055,29.064,5751.00,1605919499999,167223.15400,563,3108.30,90374.49005,0
-1605919500000,29.061,29.061,29.036,29.040,4591.70,1605919799999,133370.98444,505,2679.82,77841.14734,0
-1605919800000,29.035,29.063,29.000,29.062,5943.79,1605920099999,172554.65912,705,3133.01,90969.01051,0
-1605920100000,29.055,29.081,28.985,28.990,7972.13,1605920399999,231546.65634,637,3851.43,111900.99545,0
-1605920400000,28.984,29.011,28.950,29.003,7168.60,1605920699999,207722.38359,873,4159.09,120509.71723,0
-1605920700000,29.011,29.048,28.952,28.988,9200.59,1605920999999,266880.63518,761,3458.88,100360.03373,0
-1605921000000,28.989,29.007,28.932,28.989,6880.31,1605921299999,199344.78751,621,3549.77,102840.76585,0
-1605921300000,28.989,29.034,28.982,29.029,4120.41,1605921599999,119506.97759,630,2658.69,77112.46763,0
-1605921600000,29.031,29.141,29.012,29.084,11566.07,1605921899999,336361.16205,836,7855.98,228512.33003,0
-1605921900000,29.084,29.162,29.079,29.156,8316.74,1605922199999,242221.33882,678,4885.85,142329.20275,0
-1605922200000,29.157,29.163,29.071,29.086,5962.45,1605922499999,173638.98961,615,2052.92,59813.17136,0
-1605922500000,29.092,29.118,29.073,29.092,4093.88,1605922799999,119108.39998,492,2877.57,83727.14320,0
-1605922800000,29.096,29.125,28.976,29.034,13294.46,1605923099999,385994.51477,823,4970.78,144310.69945,0
-1605923100000,29.038,29.081,29.015,29.041,7304.48,1605923399999,212119.26361,548,1869.96,54301.31806,0
-1605923400000,29.037,29.049,29.006,29.041,2665.29,1605923699999,77379.02250,398,642.73,18658.14896,0
-1605923700000,29.041,29.050,29.016,29.043,2354.36,1605923999999,68369.99725,509,1463.40,42499.43767,0
-1605924000000,29.039,29.051,28.959,29.012,10865.12,1605924299999,315130.55243,796,3767.10,109301.84002,0
-1605924300000,29.012,29.017,28.980,28.991,2530.50,1605924599999,73372.38192,431,1686.86,48910.11437,0
-1605924600000,28.992,28.993,28.969,28.972,4734.47,1605924899999,137215.68791,617,3617.92,104857.26170,0
-1605924900000,28.973,28.973,28.920,28.925,5185.64,1605925199999,150091.36135,627,1238.21,35836.33305,0
-1605925200000,28.929,28.936,28.875,28.921,12097.08,1605925499999,349597.13018,874,4685.19,135414.26298,0
-1605925500000,28.919,28.928,28.875,28.893,5185.25,1605925799999,149845.39586,642,2708.11,78260.69163,0
-1605925800000,28.895,28.991,28.881,28.943,6708.03,1605926099999,194062.23827,701,3898.52,112790.68475,0
-1605926100000,28.939,28.985,28.870,28.881,17209.75,1605926399999,497732.46033,906,10070.87,291334.80509,0
-1605926400000,28.881,28.910,28.725,28.820,31613.75,1605926699999,910360.36398,1711,13669.79,393588.19451,0
-1605926700000,28.815,28.855,28.744,28.840,13312.31,1605926999999,383300.43079,855,4878.65,140518.76490,0
-1605927000000,28.840,28.882,28.827,28.827,6377.96,1605927299999,184091.98483,597,3272.30,94459.22603,0
-1605927300000,28.826,28.843,28.686,28.737,16582.30,1605927599999,476369.84511,1114,4854.84,139474.04707,0
-1605927600000,28.737,28.837,28.706,28.828,12134.33,1605927899999,349233.85682,904,5095.25,146578.56536,0
-1605927900000,28.817,28.895,28.817,28.840,8322.45,1605928199999,240145.41955,721,3306.30,95401.04312,0
-1605928200000,28.841,28.866,28.819,28.845,3493.96,1605928499999,100771.18000,487,1227.42,35400.49953,0
-1605928500000,28.845,28.887,28.839,28.846,6666.73,1605928799999,192424.30234,532,2769.49,79946.69429,0
-1605928800000,28.847,28.856,28.821,28.855,2263.14,1605929099999,65263.43868,382,1207.91,34831.29634,0
-1605929100000,28.856,28.856,28.820,28.852,2108.19,1605929399999,60797.86183,398,856.93,24713.65529,0
-1605929400000,28.852,28.877,28.847,28.860,5361.80,1605929699999,154767.68191,726,1144.07,33022.07793,0
-1605929700000,28.868,28.873,28.833,28.857,3815.34,1605929999999,110089.35562,498,1455.02,41985.72194,0
-1605930000000,28.856,28.856,28.793,28.816,7425.72,1605930299999,213972.65135,590,5436.54,156650.56454,0
-1605930300000,28.820,28.822,28.711,28.736,7195.32,1605930599999,206944.10434,658,3602.52,103607.89618,0
-1605930600000,28.731,28.740,28.568,28.587,54492.96,1605930899999,1560624.57889,2650,13958.14,399809.38426,0
-1605930900000,28.591,28.630,28.528,28.579,44425.78,1605931199999,1269329.04382,2247,18471.41,527796.29508,0
-1605931200000,28.589,28.589,28.529,28.550,18047.53,1605931499999,515309.07272,1101,6981.89,199339.52286,0
-1605931500000,28.549,28.568,28.339,28.454,52606.44,1605931799999,1496986.93858,2633,17399.24,495202.67557,0
-1605931800000,28.459,28.537,28.366,28.516,18298.41,1605932099999,520867.48870,1150,10749.10,305893.16679,0
-1605932100000,28.516,28.563,28.461,28.555,10144.32,1605932399999,289175.83397,688,5191.98,147980.02116,0
-1605932400000,28.556,28.564,28.501,28.547,10911.59,1605932699999,311418.58513,522,1630.46,46537.06049,0
-1605932700000,28.549,28.558,28.508,28.525,4234.23,1605932999999,120811.89178,540,1297.99,37026.38701,0
-1605933000000,28.526,28.585,28.518,28.585,6691.39,1605933299999,191011.48267,511,4586.65,130921.39346,0
-1605933300000,28.585,28.585,28.530,28.534,4403.04,1605933599999,125749.95819,421,1558.83,44514.42691,0
-1605933600000,28.537,28.577,28.490,28.568,5495.18,1605933899999,156803.50644,754,1347.68,38441.83057,0
-1605933900000,28.568,28.585,28.512,28.528,5596.91,1605934199999,159822.42971,491,1793.19,51197.83068,0
-1605934200000,28.528,28.532,28.475,28.515,4470.71,1605934499999,127445.62226,540,2138.67,60958.11230,0
-1605934500000,28.516,28.516,28.440,28.461,5399.26,1605934799999,153687.41161,603,2479.96,70589.55839,0
-1605934800000,28.461,28.516,28.436,28.494,7536.44,1605935099999,214597.28941,631,3496.30,99526.66639,0
-1605935100000,28.494,28.524,28.465,28.473,4448.86,1605935399999,126810.92693,506,1296.68,36960.45085,0
-1605935400000,28.473,28.552,28.462,28.540,5769.42,1605935699999,164540.68079,489,2095.99,59756.12516,0
-1605935700000,28.540,28.553,28.517,28.530,3089.49,1605935999999,88156.90827,507,1267.51,36165.82126,0
-1605936000000,28.534,28.549,28.512,28.534,4043.03,1605936299999,115333.69829,488,2540.48,72472.34841,0
-1605936300000,28.530,28.538,28.482,28.500,5031.47,1605936599999,143441.93952,499,2236.34,63750.43216,0
-1605936600000,28.500,28.521,28.454,28.486,4257.30,1605936899999,121259.51319,456,2684.89,76469.59765,0
-1605936900000,28.482,28.485,28.456,28.473,2045.26,1605937199999,58225.34914,433,1129.79,32160.84951,0
-1605937200000,28.473,28.488,28.456,28.456,2875.80,1605937499999,81884.07001,566,800.33,22787.67337,0
-1605937500000,28.456,28.560,28.440,28.560,6853.16,1605937799999,195210.58187,745,2761.64,78704.00192,0
-1605937800000,28.561,28.593,28.531,28.584,6960.21,1605938099999,198849.19125,614,3338.11,95370.67339,0
-1605938100000,28.581,28.593,28.560,28.563,4134.58,1605938399999,118146.84311,572,2695.16,77015.49828,0
-1605938400000,28.563,28.600,28.558,28.592,5097.98,1605938699999,145654.91414,509,4585.35,131010.55599,0
-1605938700000,28.593,28.619,28.591,28.604,4467.61,1605938999999,127783.13672,508,2705.62,77385.96059,0
-1605939000000,28.604,28.631,28.596,28.614,7944.94,1605939299999,227317.80913,674,2997.16,85742.91552,0
-1605939300000,28.614,28.650,28.613,28.639,6549.46,1605939599999,187567.55643,585,3963.23,113491.96518,0
-1605939600000,28.639,28.650,28.614,28.639,6688.34,1605939899999,191527.55167,550,2260.62,64744.15729,0
-1605939900000,28.638,28.648,28.613,28.643,4715.15,1605940199999,135004.61941,496,2999.10,85879.26646,0
-1605940200000,28.642,28.650,28.560,28.649,13218.09,1605940499999,378142.12023,793,3578.14,102404.47785,0
-1605940500000,28.643,28.650,28.618,28.640,9591.71,1605940799999,274671.25080,583,4913.43,140724.23036,0
-1605940800000,28.640,28.660,28.610,28.651,23007.89,1605941099999,659027.28151,783,17918.55,513287.42880,0
-1605941100000,28.653,28.659,28.606,28.629,5541.56,1605941399999,158669.49103,576,2169.39,62107.52157,0
-1605941400000,28.629,28.660,28.620,28.647,2971.45,1605941699999,85110.64733,461,1589.17,45515.60884,0
-1605941700000,28.644,28.654,28.617,28.620,1557.39,1605941999999,44589.61282,359,482.80,13826.69317,0
-1605942000000,28.620,28.668,28.610,28.668,9148.69,1605942299999,262123.57078,814,6925.95,198439.49585,0
-1605942300000,28.669,28.707,28.666,28.704,4237.12,1605942599999,121566.39774,530,3046.20,87395.37189,0
-1605942600000,28.708,28.719,28.673,28.711,4558.75,1605942899999,130830.69122,622,1761.54,50557.70742,0
-1605942900000,28.712,28.733,28.702,28.725,11663.17,1605943199999,334946.54548,731,4134.55,118731.18589,0
-1605943200000,28.725,28.750,28.701,28.748,6154.47,1605943499999,176786.37190,594,2529.84,72695.07993,0
-1605943500000,28.742,28.763,28.737,28.759,5054.77,1605943799999,145344.52656,603,3374.97,97047.52780,0
-1605943800000,28.759,28.763,28.709,28.722,4075.62,1605944099999,117112.54691,525,1693.33,48662.53888,0
-1605944100000,28.723,28.804,28.716,28.796,13480.87,1605944399999,387966.23682,798,8116.14,233510.49091,0
-1605944400000,28.792,28.863,28.790,28.863,11661.01,1605944699999,336211.27185,822,9391.65,270793.13262,0
-1605944700000,28.863,28.877,28.830,28.840,6068.19,1605944999999,175071.73270,717,2785.15,80365.55648,0
-1605945000000,28.840,28.883,28.831,28.842,7945.65,1605945299999,229284.22053,608,5856.54,169012.17200,0
-1605945300000,28.843,28.870,28.833,28.860,4673.34,1605945599999,134819.47408,553,3252.38,93825.30521,0
-1605945600000,28.860,28.870,28.815,28.832,16332.23,1605945899999,471070.49742,859,4015.45,115810.56496,0
-1605945900000,28.832,28.859,28.763,28.852,15210.65,1605946199999,438132.93597,1001,3696.48,106512.63691,0
-1605946200000,28.854,28.875,28.841,28.868,7414.52,1605946499999,213994.75185,662,4952.79,142954.36195,0
-1605946500000,28.868,28.891,28.859,28.875,7949.23,1605946799999,229526.80824,658,5561.37,160580.38350,0
-1605946800000,28.878,28.925,28.840,28.899,22870.14,1605947099999,660570.53941,1053,10227.66,295552.21753,0
-1605947100000,28.896,28.935,28.867,28.934,9690.34,1605947399999,280039.23993,635,6715.19,194097.47873,0
-1605947400000,28.933,28.950,28.862,28.894,12874.11,1605947699999,372082.42144,837,6451.59,186432.51137,0
-1605947700000,28.894,28.931,28.891,28.900,4585.70,1605947999999,132612.21322,451,1539.53,44515.82161,0
-1605948000000,28.903,28.978,28.903,28.970,15694.44,1605948299999,454420.39852,805,11428.13,330937.93039,0
-1605948300000,28.969,29.010,28.959,28.992,9919.41,1605948599999,287483.68946,776,6434.53,186502.17206,0
-1605948600000,28.992,29.035,28.950,28.960,23463.76,1605948899999,680541.25238,1206,8515.64,246985.82078,0
-1605948900000,28.960,29.090,28.950,29.090,10205.55,1605949199999,296274.40567,779,7255.88,210707.30199,0
-1605949200000,29.089,29.099,29.075,29.094,8099.47,1605949499999,235602.28922,681,3090.72,89905.24150,0
-1605949500000,29.094,29.100,29.066,29.088,8895.71,1605949799999,258753.08512,657,3684.14,107177.35162,0
-1605949800000,29.088,29.099,28.975,28.983,11153.19,1605950099999,323799.72117,1108,2843.75,82541.43309,0
-1605950100000,28.985,29.090,28.985,29.059,10959.32,1605950399999,318324.27869,790,4994.90,145063.92225,0
-1605950400000,29.060,29.149,28.977,29.141,29448.04,1605950699999,855814.61142,1516,10535.74,306486.91742,0
-1605950700000,29.141,29.250,29.135,29.250,24663.94,1605950999999,719964.04490,1785,14016.38,409219.36733,0
-1605951000000,29.249,29.300,29.117,29.167,51129.80,1605951299999,1494353.84564,2435,22754.80,665177.31181,0
-1605951300000,29.167,29.193,28.966,29.043,31191.01,1605951599999,906885.15808,1628,12494.31,363263.33957,0
-1605951600000,29.043,29.134,29.016,29.111,13245.96,1605951899999,385273.64195,839,4665.33,135687.02974,0
-1605951900000,29.114,29.200,29.111,29.185,15351.83,1605952199999,447969.24948,822,7291.02,212714.94375,0
-1605952200000,29.186,29.366,29.177,29.356,38390.85,1605952499999,1124535.85117,1863,29618.56,867608.63214,0
-1605952500000,29.355,29.571,29.314,29.505,105265.50,1605952799999,3102903.85541,3740,50162.99,1477965.07473,0
-1605952800000,29.505,29.550,29.391,29.550,53649.05,1605953099999,1581405.94226,2206,28815.61,849502.93255,0
-1605953100000,29.550,29.630,29.500,29.568,47687.21,1605953399999,1409736.21009,1908,22485.73,664839.16816,0
-1605953400000,29.568,29.595,29.549,29.575,15510.71,1605953699999,458693.04578,803,9694.63,286718.07817,0
-1605953700000,29.575,29.578,29.494,29.519,15907.90,1605953999999,469712.34701,874,5193.45,153357.34057,0
-1605954000000,29.519,29.521,29.400,29.437,17551.81,1605954299999,517008.11773,1062,4405.51,129787.05427,0
-1605954300000,29.437,29.490,29.436,29.470,10248.68,1605954599999,302010.44911,856,6392.03,188342.36787,0
-1605954600000,29.466,29.533,29.422,29.499,17621.03,1605954899999,519474.72314,978,10583.98,312046.59944,0
-1605954900000,29.499,29.499,29.305,29.332,41608.83,1605955199999,1221923.28207,1532,9635.95,282990.41780,0
-1605955200000,29.330,29.374,29.312,29.348,13408.47,1605955499999,393603.85833,684,6139.06,180198.45430,0
-1605955500000,29.340,29.362,29.330,29.361,3428.49,1605955799999,100622.99266,514,1084.71,31834.13367,0
-1605955800000,29.360,29.434,29.325,29.338,15079.76,1605956099999,443019.35545,873,5401.38,158718.55280,0
-1605956100000,29.337,29.417,29.331,29.372,11794.17,1605956399999,346379.63090,770,5155.63,151408.53863,0
-1605956400000,29.366,29.484,29.357,29.390,10167.97,1605956699999,299069.90176,870,5421.06,159455.00407,0
-1605956700000,29.390,29.450,29.369,29.439,5283.42,1605956999999,155464.83422,630,2672.78,78637.87419,0
-1605957000000,29.441,29.520,29.401,29.477,7653.70,1605957299999,225393.05388,851,4154.54,122371.62936,0
-1605957300000,29.473,29.488,29.416,29.418,10360.81,1605957599999,305145.14384,646,3013.76,88741.82182,0
-1605957600000,29.416,29.420,29.224,29.262,30696.12,1605957899999,899730.44493,1348,8397.75,246258.79614,0
-1605957900000,29.269,29.394,29.266,29.299,14158.26,1605958199999,415217.30137,2228,9177.06,269159.28356,0
-1605958200000,29.298,29.308,29.257,29.280,7078.96,1605958499999,207314.66667,972,1823.98,53400.80239,0
-1605958500000,29.281,29.281,28.980,29.090,69509.95,1605958799999,2023005.18891,2871,22677.17,659250.56803,0
-1605958800000,29.089,29.110,28.975,29.055,35307.81,1605959099999,1024991.21347,1374,13244.63,384354.66896,0
-1605959100000,29.056,29.075,28.748,28.867,55090.46,1605959399999,1589681.14493,2609,15101.46,436010.52774,0
-1605959400000,28.869,28.976,28.811,28.949,16414.65,1605959699999,474349.58340,1056,10257.27,296555.25911,0
-1605959700000,28.946,28.960,28.944,28.960,6102.62,1605959999999,176668.43163,493,4363.30,126316.39414,0
-1605960000000,28.959,29.009,28.800,28.930,34255.76,1605960299999,989966.49432,1512,14911.73,431382.81617,0
-1605960300000,28.928,29.112,28.928,29.022,24210.67,1605960599999,703544.35336,1557,14144.19,411016.36629,0
-1605960600000,29.022,29.184,28.997,29.104,12857.88,1605960899999,374215.88592,1356,7011.87,204154.40838,0
-1605960900000,29.102,29.220,29.082,29.151,23856.55,1605961199999,695704.90707,1247,15760.24,459701.61732,0
-1605961200000,29.150,29.220,29.120,29.185,7307.21,1605961499999,213136.61695,791,4338.02,126562.55666,0
-1605961500000,29.178,29.225,29.153,29.172,11423.43,1605961799999,333403.98254,788,4597.63,134201.13444,0
-1605961800000,29.170,29.173,29.118,29.150,8052.99,1605962099999,234734.64297,684,3466.56,101053.07871,0
-1605962100000,29.155,29.175,29.118,29.174,6364.62,1605962399999,185481.75452,550,1827.73,53286.18985,0
-1605962400000,29.174,29.220,29.163,29.215,5334.55,1605962699999,155738.05527,607,1972.39,57575.64150,0
-1605962700000,29.219,29.300,29.191,29.285,13613.64,1605962999999,398262.28145,1058,9272.84,271383.18304,0
-1605963000000,29.285,29.323,29.229,29.296,13654.50,1605963299999,399892.78593,870,8302.10,243191.50579,0
-1605963300000,29.306,29.306,29.253,29.276,9833.85,1605963599999,287849.80219,705,4671.36,136725.10898,0
-1605963600000,29.279,29.387,29.279,29.339,9890.29,1605963899999,290079.73915,1016,5196.11,152411.74779,0
-1605963900000,29.337,29.381,29.294,29.326,9121.60,1605964199999,267473.67483,715,4681.56,137303.83350,0
-1605964200000,29.327,29.356,29.304,29.344,11044.25,1605964499999,323974.34189,645,5543.82,162627.43521,0
-1605964500000,29.343,29.349,29.220,29.248,12630.60,1605964799999,369899.63872,933,3316.90,97151.43910,0
-1605964800000,29.248,29.298,29.143,29.298,17782.41,1605965099999,519484.82071,1217,5705.58,166859.35630,0
-1605965100000,29.300,29.376,29.281,29.336,23045.42,1605965399999,676104.54263,1085,12203.59,358072.35851,0
-1605965400000,29.333,29.365,29.310,29.337,13055.19,1605965699999,383067.34181,797,5601.15,164385.70869,0
-1605965700000,29.343,29.381,29.289,29.289,28676.21,1605965999999,841075.60422,1479,9543.61,280064.90708,0
-1605966000000,29.290,29.310,29.187,29.278,29474.55,1605966299999,862053.08033,1978,17271.87,505124.80463,0
-1605966300000,29.277,29.354,29.212,29.305,22766.16,1605966599999,666743.03568,1302,14141.42,414253.67344,0
-1605966600000,29.305,29.388,29.305,29.385,18592.38,1605966899999,545674.47204,1072,12411.71,364265.36483,0
-1605966900000,29.388,29.424,29.362,29.398,13592.58,1605967199999,399655.35452,1058,5652.98,166229.41678,0
-1605967200000,29.400,29.470,29.334,29.391,33300.91,1605967499999,979712.53757,1585,12017.31,353738.64121,0
-1605967500000,29.392,29.511,29.374,29.511,21412.54,1605967799999,630826.78026,1233,11588.47,341531.11725,0
-1605967800000,29.511,29.613,29.492,29.583,32075.35,1605968099999,948242.30240,1698,15203.62,449492.43407,0
-1605968100000,29.585,29.747,29.580,29.740,37248.69,1605968399999,1105531.98856,2130,19476.33,577942.97783,0
-1605968400000,29.741,29.763,29.471,29.562,74007.97,1605968699999,2190585.97164,2881,22706.27,672352.75051,0
-1605968700000,29.563,29.630,29.480,29.550,26480.57,1605968999999,782419.10810,1154,13986.19,413469.10944,0
-1605969000000,29.551,29.665,29.510,29.613,17047.86,1605969299999,504209.35233,1250,8061.48,238482.06500,0
-1605969300000,29.620,29.659,29.571,29.652,12997.00,1605969599999,384898.41491,1022,5139.92,152267.98713,0
-1605969600000,29.646,29.875,29.640,29.807,44546.52,1605969899999,1326315.45632,2419,21531.30,641110.63150,0
-1605969900000,29.807,29.944,29.792,29.840,38082.94,1605970199999,1137691.43944,2144,21090.22,630160.26420,0
-1605970200000,29.840,29.910,29.804,29.842,24347.84,1605970499999,726994.03561,1489,9604.15,286841.89938,0
-1605970500000,29.843,30.020,29.793,29.918,81759.34,1605970799999,2445750.75221,2906,36908.25,1104643.17403,0
-1605970800000,29.919,29.947,29.770,29.799,38907.64,1605971099999,1160828.62865,2187,17845.33,532510.29056,0
-1605971100000,29.804,29.926,29.713,29.913,50004.52,1605971399999,1489786.90282,1942,22549.20,671934.35388,0
-1605971400000,29.913,30.105,29.900,30.071,39334.06,1605971699999,1180632.65394,1885,25962.71,779378.00874,0
-1605971700000,30.074,30.110,29.967,30.084,58406.34,1605971999999,1754948.55309,2168,25039.10,752421.55049,0
-1605972000000,30.080,30.088,29.900,29.921,36555.98,1605972299999,1095804.89341,1990,15722.84,471229.01487,0
-1605972300000,29.920,29.963,29.790,29.891,42872.61,1605972599999,1280565.00220,1856,14653.61,437939.39254,0
-1605972600000,29.892,30.040,29.892,30.040,30443.45,1605972899999,911903.50791,1572,20120.49,602769.92894,0
-1605972900000,30.039,30.113,30.021,30.080,20186.46,1605973199999,607090.58570,1244,8555.32,257266.16578,0
-1605973200000,30.077,30.340,30.045,30.295,54078.15,1605973499999,1633063.16783,2634,26831.23,810484.67935,0
-1605973500000,30.294,30.510,30.274,30.479,73595.76,1605973799999,2237171.46663,3395,35214.41,1070760.32906,0
-1605973800000,30.480,30.512,30.247,30.434,78875.52,1605974099999,2397469.22747,3059,34537.81,1050674.02125,0
-1605974100000,30.439,30.564,30.386,30.563,49225.97,1605974399999,1500157.39359,2128,30755.48,937526.55824,0
-1605974400000,30.557,30.807,30.481,30.768,59890.03,1605974699999,1833840.53322,3257,32073.78,982859.72810,0
-1605974700000,30.773,30.838,30.660,30.665,56060.97,1605974999999,1722635.25394,2965,24920.79,765805.03588,0
-1605975000000,30.661,30.830,30.565,30.594,42918.06,1605975299999,1317862.41259,2161,17261.16,530335.59735,0
-1605975300000,30.593,30.764,30.496,30.721,44268.97,1605975599999,1354436.37144,1957,18785.59,574982.78328,0
-1605975600000,30.721,30.764,30.511,30.634,50495.69,1605975899999,1548028.60094,1748,24539.27,752481.32328,0
-1605975900000,30.633,30.665,30.580,30.647,13239.27,1605976199999,405380.00863,915,5166.83,158200.09331,0
-1605976200000,30.649,30.659,30.503,30.550,18087.15,1605976499999,553018.99127,1090,4433.11,135547.61443,0
-1605976500000,30.552,30.569,30.339,30.424,52312.32,1605976799999,1591326.80014,2003,18707.03,568957.26253,0
-1605976800000,30.427,30.430,29.835,30.248,134694.44,1605977099999,4062003.87585,5524,35811.80,1081115.00032,0
-1605977100000,30.231,30.441,30.230,30.397,43031.17,1605977399999,1306654.83588,1866,24998.96,758946.41082,0
-1605977400000,30.397,30.458,30.301,30.336,36575.23,1605977699999,1111580.17000,1768,14950.21,454533.09070,0
-1605977700000,30.329,30.375,30.125,30.330,32119.94,1605977999999,972091.89945,1867,14975.99,453404.75817,0
-1605978000000,30.330,30.555,30.330,30.502,25747.49,1605978299999,784476.47251,1678,14587.43,444636.33663,0
-1605978300000,30.501,30.523,30.375,30.443,16704.61,1605978599999,508654.66601,1098,8672.79,264032.82655,0
-1605978600000,30.446,30.469,30.202,30.206,26341.37,1605978899999,798898.69334,1545,11522.78,349528.36577,0
-1605978900000,30.208,30.374,30.144,30.274,21484.50,1605979199999,650438.24225,1711,8291.93,251044.04386,0
-1605979200000,30.280,30.318,30.060,30.089,22823.62,1605979499999,688974.64769,1771,10329.75,311981.85836,0
-1605979500000,30.084,30.260,30.070,30.245,22468.67,1605979799999,678177.94786,1394,8717.33,263090.26598,0
-1605979800000,30.248,30.324,30.212,30.320,13106.90,1605980099999,396634.26698,1021,5011.26,151666.14410,0
-1605980100000,30.319,30.368,30.305,30.341,9543.16,1605980399999,289521.83837,929,4186.33,127016.35410,0
-1605980400000,30.341,30.392,30.310,30.353,11448.85,1605980699999,347399.97735,1007,4739.57,143862.54327,0
-1605980700000,30.338,30.420,30.292,30.402,9988.83,1605980999999,303162.97003,910,4802.08,145844.22365,0
-1605981000000,30.404,30.444,30.362,30.375,10158.05,1605981299999,308907.36772,1382,4696.70,142827.51216,0
-1605981300000,30.372,30.445,30.353,30.411,13902.75,1605981599999,422778.82580,821,8272.51,251553.55061,0
-1605981600000,30.411,30.439,30.367,30.439,8389.72,1605981899999,255123.80138,1244,3530.38,107356.76275,0
-1605981900000,30.444,30.519,30.436,30.457,13244.35,1605982199999,403676.11537,1170,8677.77,264498.79039,0
-1605982200000,30.458,30.506,30.383,30.442,8529.72,1605982499999,259740.12102,980,5812.95,177029.91951,0
-1605982500000,30.442,30.442,30.289,30.352,13075.70,1605982799999,396741.36936,1133,4832.89,146671.93626,0
-1605982800000,30.352,30.384,30.250,30.259,18568.45,1605983099999,562928.66621,961,10874.76,329840.42430,0
-1605983100000,30.257,30.309,30.195,30.303,11211.93,1605983399999,339121.62978,1167,4570.05,138256.37190,0
-1605983400000,30.307,30.307,30.211,30.255,6129.83,1605983699999,185480.86197,728,2604.70,78806.65978,0
-1605983700000,30.255,30.340,30.243,30.339,7267.10,1605983999999,220165.04692,813,3434.86,104053.30337,0
-1605984000000,30.340,30.421,30.317,30.398,13667.47,1605984299999,415171.48747,1228,6600.70,200555.84518,0
-1605984300000,30.399,30.455,30.360,30.403,13182.32,1605984599999,401029.34521,918,7427.76,226026.39491,0
-1605984600000,30.408,30.492,30.408,30.447,7405.62,1605984899999,225567.08183,1093,3153.12,96052.88798,0
-1605984900000,30.447,30.466,30.400,30.430,5069.37,1605985199999,154250.13788,691,2429.12,73909.22099,0
-1605985200000,30.430,30.564,30.430,30.490,21247.28,1605985499999,648367.36142,1213,9948.05,303511.88435,0
-1605985500000,30.488,30.517,30.260,30.334,32575.41,1605985799999,988486.97192,1927,18519.84,561701.40398,0
-1605985800000,30.330,30.453,30.273,30.369,17918.96,1605986099999,543907.49683,1314,11327.61,343893.54982,0
-1605986100000,30.367,30.391,30.331,30.358,5719.61,1605986399999,173624.89324,580,2600.20,78938.81252,0
-1605986400000,30.358,30.367,30.147,30.165,20369.56,1605986699999,615847.90787,1479,5022.42,152026.55992,0
-1605986700000,30.165,30.237,30.126,30.127,16127.65,1605986999999,486848.54675,1356,7608.97,229759.23778,0
-1605987000000,30.132,30.283,30.131,30.279,25286.78,1605987299999,763981.98088,1063,13181.67,398095.50113,0
-1605987300000,30.284,30.381,30.274,30.339,14708.08,1605987599999,446250.13038,1313,8245.99,250178.14436,0
-1605987600000,30.338,30.433,30.263,30.432,8835.09,1605987899999,268264.72138,852,3682.82,111811.28432,0
-1605987900000,30.430,30.529,30.383,30.528,13383.28,1605988199999,407724.46426,1517,3819.48,116329.73501,0
-1605988200000,30.528,30.581,30.413,30.445,36145.35,1605988499999,1102995.24587,1695,16534.11,504629.29587,0
-1605988500000,30.438,30.444,30.340,30.367,9470.17,1605988799999,287699.12858,1326,1035.86,31476.68803,0
-1605988800000,30.372,30.384,30.250,30.267,15832.75,1605989099999,479587.58691,935,9228.98,279505.58629,0
-1605989100000,30.267,30.296,30.161,30.203,32710.98,1605989399999,988867.43331,1895,19355.17,585086.45436,0
-1605989400000,30.204,30.254,30.165,30.165,11479.79,1605989699999,346693.20359,774,8720.25,263352.60024,0
-1605989700000,30.165,30.260,30.155,30.260,14710.06,1605989999999,444605.44263,753,4774.75,144287.22681,0
-1605990000000,30.260,30.279,30.172,30.210,9017.27,1605990299999,272586.32303,681,4324.58,130729.31694,0
-1605990300000,30.215,30.327,30.202,30.302,5719.70,1605990599999,173034.46808,643,2632.24,79595.35327,0
-1605990600000,30.302,30.397,30.234,30.285,23604.90,1605990899999,715996.46047,1089,10926.41,331325.49533,0
-1605990900000,30.284,30.284,30.200,30.243,4420.79,1605991199999,133647.82891,494,1972.41,59636.28157,0
-1605991200000,30.233,30.260,30.198,30.253,2885.66,1605991499999,87218.19551,455,1422.67,42992.27648,0
-1605991500000,30.252,30.286,30.201,30.201,3565.67,1605991799999,107892.49085,490,821.95,24862.70438,0
-1605991800000,30.201,30.319,30.201,30.304,4807.02,1605992099999,145520.20474,592,1564.15,47322.65653,0
-1605992100000,30.304,30.339,30.274,30.317,4323.44,1605992399999,131043.23168,522,1532.58,46430.96258,0
-1605992400000,30.317,30.318,30.224,30.224,6310.67,1605992699999,190959.21249,530,2545.84,77040.07352,0
-1605992700000,30.224,30.224,30.135,30.147,11059.84,1605992999999,333736.61761,725,4540.47,136985.19793,0
-1605993000000,30.147,30.197,30.112,30.117,8559.31,1605993299999,257984.39937,656,4642.07,139921.49708,0
-1605993300000,30.122,30.184,30.112,30.152,5664.04,1605993599999,170808.02443,560,2982.55,89939.96439,0
-1605993600000,30.152,30.242,30.145,30.242,3438.91,1605993899999,103857.38694,495,857.05,25874.01197,0
-1605993900000,30.242,30.306,30.222,30.265,9973.83,1605994199999,301946.87849,676,3690.82,111748.30686,0
-1605994200000,30.269,30.357,30.260,30.333,9876.20,1605994499999,299490.95293,752,2881.29,87379.66440,0
-1605994500000,30.334,30.386,30.317,30.384,7868.70,1605994799999,238855.69234,637,2456.16,74569.32963,0
-1605994800000,30.369,30.466,30.368,30.463,11631.42,1605995099999,353889.80547,784,5179.50,157587.94886,0
-1605995100000,30.457,30.530,30.418,30.487,13651.38,1605995399999,416212.50598,1007,7728.25,235683.11749,0
-1605995400000,30.488,30.555,30.434,30.437,17809.61,1605995699999,543147.32738,938,7946.89,242367.81927,0
-1605995700000,30.438,30.499,30.434,30.434,6565.67,1605995999999,200047.71441,662,2855.03,87009.97253,0
-1605996000000,30.434,30.446,30.296,30.322,14449.86,1605996299999,438659.21635,1553,3407.87,103454.64881,0
-1605996300000,30.321,30.356,30.186,30.212,33591.82,1605996599999,1016033.92745,1383,14900.13,450699.22540,0
-1605996600000,30.202,30.250,30.100,30.112,19289.56,1605996899999,581649.54593,1143,12321.05,371609.92945,0
-1605996900000,30.113,30.206,30.082,30.088,12324.21,1605997199999,371317.09288,845,6723.00,202548.64614,0
-1605997200000,30.089,30.189,30.074,30.172,18469.08,1605997499999,556509.52114,810,11953.60,360123.38078,0
-1605997500000,30.171,30.272,30.170,30.204,14911.14,1605997799999,450621.35335,939,5306.32,160281.60190,0
-1605997800000,30.204,30.346,30.160,30.323,19649.41,1605998099999,594599.64774,1251,8568.07,259269.43291,0
-1605998100000,30.321,30.326,30.244,30.263,6152.43,1605998399999,186367.96612,723,1725.56,52266.45845,0
-1605998400000,30.260,30.318,30.247,30.280,4178.99,1605998699999,126578.12815,480,1517.82,45960.52051,0
-1605998700000,30.280,30.295,30.135,30.295,12164.18,1605998999999,367257.08761,918,3766.34,113771.68394,0
-1605999000000,30.295,30.373,30.262,30.339,15383.51,1605999299999,466587.91730,810,5447.47,165157.96860,0
-1605999300000,30.348,30.437,30.341,30.433,9809.65,1605999599999,298296.25776,856,4722.09,143619.72586,0
-1605999600000,30.436,30.491,30.389,30.457,13186.73,1605999899999,401465.15720,957,4734.55,144181.82742,0
-1605999900000,30.455,30.486,30.419,30.453,6343.26,1606000199999,193198.89587,631,1811.95,55179.73120,0
-1606000200000,30.458,30.545,30.447,30.496,13256.81,1606000499999,404475.62859,860,6545.33,199710.81731,0
-1606000500000,30.496,30.501,30.345,30.436,14355.06,1606000799999,436566.83539,1064,6853.33,208369.72331,0
-1606000800000,30.436,30.544,30.407,30.544,10483.95,1606001099999,319687.35543,973,4805.34,146534.90480,0
-1606001100000,30.544,30.559,30.456,30.550,9486.50,1606001399999,289624.01778,767,5459.20,166691.45636,0
-1606001400000,30.548,30.638,30.504,30.638,14759.56,1606001699999,451278.19695,1151,8539.02,261169.33696,0
-1606001700000,30.638,30.688,30.562,30.613,13702.92,1606001999999,419565.11678,1286,6883.15,210766.06835,0
-1606002000000,30.609,30.680,30.580,30.612,7396.98,1606002299999,226517.53707,702,4125.31,126334.32644,0
-1606002300000,30.610,30.621,30.562,30.567,13410.24,1606002599999,410243.06139,952,6685.20,204541.04959,0
-1606002600000,30.566,30.658,30.558,30.567,13456.89,1606002899999,411771.12354,853,4492.14,137455.19622,0
-1606002900000,30.563,30.622,30.390,30.581,28718.94,1606003199999,876365.40880,1476,15120.35,461519.91366,0
-1606003200000,30.587,30.747,30.562,30.630,34019.10,1606003499999,1042512.98121,2919,14058.94,431097.04228,0
-1606003500000,30.635,30.772,30.621,30.758,18594.98,1606003799999,571020.01259,2150,9629.84,295838.07824,0
-1606003800000,30.758,30.819,30.705,30.799,18990.98,1606004099999,584289.78637,2574,12393.90,381391.21561,0
-1606004100000,30.792,30.910,30.744,30.910,25853.96,1606004399999,797415.24568,2457,12617.62,389200.33778,0
-1606004400000,30.909,30.950,30.704,30.743,30181.02,1606004699999,931632.54687,1878,12457.81,384674.81388,0
-1606004700000,30.745,31.135,30.745,31.094,50865.79,1606004999999,1576433.01302,2520,34042.80,1055683.01786,0
-1606005000000,31.080,31.259,31.050,31.232,59008.91,1606005299999,1838844.25790,3455,32342.68,1008063.81929,0
-1606005300000,31.232,31.362,31.206,31.292,73750.74,1606005599999,2307697.56327,4968,35646.06,1115357.72259,0
-1606005600000,31.285,31.299,31.082,31.162,31964.17,1606005899999,996956.07283,1931,11654.13,363598.23290,0
-1606005900000,31.165,31.190,30.820,30.933,69516.70,1606006199999,2154635.38910,2654,24292.28,753666.30845,0
-1606006200000,30.940,31.010,30.750,30.762,44465.14,1606006499999,1371786.70214,2544,10179.55,314069.85486,0
-1606006500000,30.766,30.767,30.300,30.621,71408.78,1606006799999,2178718.80853,4630,29398.48,897043.28226,0
-1606006800000,30.607,30.809,30.530,30.592,35708.61,1606007099999,1095187.87603,3162,18991.15,582602.82396,0
-1606007100000,30.589,30.689,30.384,30.432,30567.49,1606007399999,932828.34743,2363,9417.57,287697.46197,0
-1606007400000,30.438,30.444,30.200,30.288,39279.92,1606007699999,1189973.88846,2239,10818.66,327896.38367,0
-1606007700000,30.265,30.428,30.122,30.409,31943.33,1606007999999,967177.05357,1851,17346.16,525345.98805,0
-1606008000000,30.419,30.431,30.335,30.377,9143.43,1606008299999,277891.57179,949,3961.59,120418.44418,0
-1606008300000,30.388,30.388,30.188,30.299,30720.93,1606008599999,930395.88561,1554,9485.15,287309.62029,0
-1606008600000,30.293,30.297,30.025,30.172,39805.07,1606008899999,1199816.65550,2198,15396.89,464255.30838,0
-1606008900000,30.162,30.191,30.000,30.082,33686.90,1606009199999,1013361.46038,2197,14991.84,451136.22554,0
-1606009200000,30.080,30.266,29.900,29.984,56105.42,1606009499999,1687070.80900,3021,23060.45,694090.95996,0
-1606009500000,29.984,30.209,29.875,30.197,37959.85,1606009799999,1139594.72807,1746,16304.67,489940.35285,0
-1606009800000,30.195,30.274,30.149,30.167,15221.03,1606010099999,459953.24360,1212,6814.48,205948.24191,0
-1606010100000,30.168,30.204,30.012,30.143,17467.36,1606010399999,525846.51708,1154,7523.66,226605.96037,0
-1606010400000,30.143,30.358,30.109,30.260,31354.11,1606010699999,948518.79175,1516,19174.25,579999.73183,0
-1606010700000,30.270,30.350,30.231,30.278,16033.69,1606010999999,485722.59410,948,10118.72,306540.33680,0
-1606011000000,30.278,30.296,30.086,30.091,24140.31,1606011299999,728674.54306,1166,9776.24,295194.00056,0
-1606011300000,30.089,30.209,30.052,30.151,8957.11,1606011599999,269961.22900,848,4574.88,137870.28495,0
-1606011600000,30.150,30.256,30.125,30.256,15228.86,1606011899999,459833.98951,956,5701.15,172136.06285,0
-1606011900000,30.256,30.269,30.078,30.105,24586.56,1606012199999,741387.03231,1102,5862.35,176712.15286,0
-1606012200000,30.103,30.186,30.055,30.135,7227.92,1606012499999,217798.13684,736,3266.06,98408.70683,0
-1606012500000,30.138,30.289,30.097,30.242,10277.69,1606012799999,310403.05043,723,4918.87,148524.34171,0
-1606012800000,30.253,30.335,30.216,30.272,22576.73,1606013099999,683312.45796,887,7926.51,239912.56040,0
-1606013100000,30.271,30.318,30.227,30.305,6596.59,1606013399999,199729.09725,689,3582.87,108474.55600,0
-1606013400000,30.301,30.365,30.301,30.347,9253.84,1606013699999,280742.57048,813,5267.59,159803.88797,0
-1606013700000,30.348,30.360,30.257,30.271,11369.62,1606013999999,344604.82264,714,6732.34,204075.15472,0
-1606014000000,30.271,30.298,30.123,30.135,11229.13,1606014299999,339118.86817,825,6040.84,182472.19969,0
-1606014300000,30.137,30.253,30.102,30.225,10454.98,1606014599999,315558.44068,764,4705.07,142013.91265,0
-1606014600000,30.222,30.255,30.200,30.230,5002.64,1606014899999,151233.59707,532,2089.08,63160.28491,0
-1606014900000,30.236,30.284,30.142,30.273,8515.66,1606015199999,257198.21637,697,5194.01,156858.61484,0
-1606015200000,30.272,30.272,30.177,30.223,6306.81,1606015499999,190589.11180,708,3079.66,93048.80098,0
-1606015500000,30.230,30.242,30.122,30.133,8389.78,1606015799999,253163.94167,623,2623.09,79174.74007,0
-1606015800000,30.130,30.267,30.122,30.237,8704.42,1606016099999,262883.97178,734,3771.02,113808.52158,0
-1606016100000,30.240,30.330,30.214,30.321,8115.77,1606016399999,245584.25378,654,4786.80,144851.62193,0
-1606016400000,30.322,30.455,30.297,30.421,12474.85,1606016699999,378925.64494,849,5636.07,171147.84597,0
-1606016700000,30.421,30.479,30.371,30.468,7371.05,1606016999999,224334.26467,727,3246.58,98816.50345,0
-1606017000000,30.466,30.542,30.446,30.488,14112.88,1606017299999,430357.10570,1005,10942.51,333713.15958,0
-1606017300000,30.494,30.515,30.454,30.506,5395.76,1606017599999,164476.91306,422,3271.24,99723.52974,0
-1606017600000,30.503,30.503,30.381,30.389,9674.62,1606017899999,294242.50003,884,5817.55,176891.29664,0
-1606017900000,30.387,30.410,30.223,30.224,14306.33,1606018199999,433757.64877,998,3721.86,112798.57981,0
-1606018200000,30.224,30.240,30.156,30.171,6620.70,1606018499999,199880.35196,715,3293.65,99449.50215,0
-1606018500000,30.171,30.301,30.135,30.274,16043.00,1606018799999,484784.08407,948,9784.50,295698.32497,0
-1606018800000,30.273,30.310,30.263,30.269,5161.91,1606019099999,156322.82003,556,3220.41,97516.61713,0
-1606019100000,30.269,30.348,30.260,30.348,6889.19,1606019399999,208656.62801,645,3910.08,118452.19224,0
-1606019400000,30.349,30.424,30.344,30.416,6598.43,1606019699999,200563.80587,683,2708.04,82309.31433,0
-1606019700000,30.421,30.423,30.370,30.395,5192.23,1606019999999,157801.54771,559,1074.51,32652.08225,0
-1606020000000,30.396,30.469,30.376,30.469,10041.96,1606020299999,305476.98405,701,3893.03,118481.35772,0
-1606020300000,30.470,30.496,30.442,30.475,8997.44,1606020599999,274174.00381,676,2909.37,88646.59234,0
-1606020600000,30.469,30.486,30.389,30.437,7739.63,1606020899999,235543.25530,663,3319.36,101051.06599,0
-1606020900000,30.437,30.606,30.410,30.606,20037.71,1606021199999,611808.97334,1211,13854.18,422944.44565,0
-1606021200000,30.606,30.620,30.446,30.472,12280.18,1606021499999,375017.44720,934,3343.58,102103.54526,0
-1606021500000,30.468,30.484,30.362,30.377,5667.08,1606021799999,172421.41674,655,2554.13,77728.17933,0
-1606021800000,30.382,30.382,30.320,30.329,5411.29,1606022099999,164197.40216,565,2299.33,69766.46082,0
-1606022100000,30.330,30.395,30.320,30.371,5027.34,1606022399999,152564.20115,599,3301.58,100182.72408,0
-1606022400000,30.370,30.458,30.362,30.450,4080.39,1606022699999,124025.49670,510,1894.82,57593.03579,0
-1606022700000,30.440,30.448,30.410,30.431,2367.12,1606022999999,72022.61594,457,1186.03,36082.54267,0
-1606023000000,30.432,30.432,30.242,30.257,10819.01,1606023299999,327907.47302,1065,4765.98,144500.13798,0
-1606023300000,30.251,30.309,30.213,30.226,9861.56,1606023599999,298372.61840,718,3737.86,113115.34523,0
-1606023600000,30.226,30.270,30.192,30.229,8730.68,1606023899999,263912.96535,702,3747.17,113280.28284,0
-1606023900000,30.216,30.250,30.191,30.197,5456.68,1606024199999,164906.81168,543,2886.46,87237.94304,0
-1606024200000,30.196,30.196,30.120,30.150,9794.13,1606024499999,295386.97789,895,4154.61,125292.29207,0
-1606024500000,30.151,30.174,30.136,30.172,6726.75,1606024799999,202866.98795,689,3380.00,101942.37658,0
-1606024800000,30.171,30.285,30.137,30.263,10457.47,1606025099999,315999.07637,822,5062.12,152911.02064,0
-1606025100000,30.263,30.285,30.215,30.225,4161.62,1606025399999,125961.08645,465,1507.96,45642.00408,0
-1606025400000,30.227,30.241,30.002,30.003,28013.89,1606025699999,841997.85981,1437,9421.76,283216.34724,0
-1606025700000,30.003,30.035,29.977,29.989,17511.08,1606025999999,525388.43324,1020,8383.66,251569.46315,0
-1606026000000,29.994,29.994,29.690,29.823,65824.32,1606026299999,1962168.22180,2831,16674.38,497140.04231,0
-1606026300000,29.822,29.970,29.798,29.944,14879.99,1606026599999,444485.14824,978,7820.61,233627.41642,0
-1606026600000,29.945,29.978,29.838,29.948,11023.18,1606026899999,329562.32321,870,6725.50,201011.80109,0
-1606026900000,29.954,30.065,29.908,30.048,15436.70,1606027199999,463043.72103,971,5353.46,160652.74355,0
-1606027200000,30.048,30.090,30.020,30.063,15336.97,1606027499999,461030.39153,839,9599.33,288603.60957,0
-1606027500000,30.067,30.098,30.024,30.075,6961.92,1606027799999,209337.05461,615,3018.80,90792.97438,0
-1606027800000,30.075,30.111,30.017,30.026,5207.18,1606028099999,156588.45203,602,1949.08,58619.04003,0
-1606028100000,30.026,30.051,29.981,30.034,13142.40,1606028399999,394526.31292,947,5952.64,178700.57645,0
-1606028400000,30.034,30.034,29.868,29.887,14898.61,1606028699999,446140.54926,1175,5550.74,166186.69379,0
-1606028700000,29.879,29.917,29.751,29.753,14751.90,1606028999999,440007.96662,1136,5982.90,178478.85204,0
-1606029000000,29.751,29.816,29.750,29.775,9868.33,1606029299999,293791.11457,780,5659.64,168492.78172,0
-1606029300000,29.773,29.879,29.723,29.848,11371.65,1606029599999,338850.48672,919,4550.95,135578.02495,0
-1606029600000,29.848,29.911,29.800,29.802,13308.51,1606029899999,397175.97102,742,4431.80,132309.14290,0
-1606029900000,29.807,29.855,29.666,29.676,15871.31,1606030199999,472031.74687,1225,8097.18,240910.00994,0
-1606030200000,29.675,29.919,29.623,29.905,34366.74,1606030499999,1022903.67257,1758,12437.66,369819.75635,0
-1606030500000,29.905,30.016,29.897,29.980,17298.30,1606030799999,518177.16004,1076,6674.95,199952.97034,0
-1606030800000,29.980,30.040,29.978,30.033,10045.10,1606031099999,301565.03646,959,4003.16,120186.97246,0
-1606031100000,30.033,30.059,30.014,30.031,8872.79,1606031399999,266513.27965,1081,3425.36,102891.06953,0
-1606031400000,30.040,30.062,29.976,30.034,12292.38,1606031699999,369081.78454,1003,3352.91,100704.04851,0
-1606031700000,30.035,30.055,29.991,30.006,7244.78,1606031999999,217576.45131,750,1721.60,51711.44149,0
-1606032000000,30.000,30.081,29.956,30.045,10324.75,1606032299999,310096.13978,994,4321.62,129762.57144,0
-1606032300000,30.045,30.045,29.878,29.913,16375.69,1606032599999,490703.02141,1110,5832.05,174691.50119,0
-1606032600000,29.913,29.920,29.806,29.811,7664.83,1606032899999,228837.58270,963,3673.16,109688.05098,0
-1606032900000,29.811,29.846,29.739,29.824,13781.56,1606033199999,410437.19187,1053,7298.04,217332.14652,0
-1606033200000,29.822,29.880,29.713,29.723,17666.53,1606033499999,526221.34724,1274,8724.46,259879.85261,0
-1606033500000,29.724,29.776,29.661,29.748,19554.82,1606033799999,580811.36299,1123,12219.01,362919.09591,0
-1606033800000,29.748,29.786,29.676,29.687,7854.28,1606034099999,233539.48368,664,3916.45,116412.18119,0
-1606034100000,29.688,29.753,29.581,29.701,26592.75,1606034399999,788391.16550,2665,10599.53,314406.74891,0
-1606034400000,29.700,29.700,29.578,29.611,21482.56,1606034699999,636358.52358,1056,10847.98,321292.90730,0
-1606034700000,29.614,29.737,29.580,29.716,12351.82,1606034999999,366353.46410,982,3995.17,118500.05463,0
-1606035000000,29.717,29.777,29.668,29.700,9350.44,1606035299999,277889.77246,735,3286.96,97672.79322,0
-1606035300000,29.700,29.710,29.562,29.607,14500.77,1606035599999,429444.61356,1174,7415.73,219642.50589,0
-1606035600000,29.606,29.818,29.536,29.798,25219.63,1606035899999,749045.03331,1702,8884.44,263790.60424,0
-1606035900000,29.796,29.896,29.762,29.881,10720.19,1606036199999,319681.19413,1003,4088.88,121974.05981,0
-1606036200000,29.880,29.881,29.782,29.824,10821.80,1606036499999,322910.22061,909,2323.19,69324.35508,0
-1606036500000,29.823,29.930,29.808,29.851,8304.62,1606036799999,247991.32595,948,3210.72,95915.11075,0
-1606036800000,29.858,29.859,29.681,29.805,13828.71,1606037099999,411344.48577,1223,6198.14,184298.86934,0
-1606037100000,29.808,29.960,29.789,29.933,9990.67,1606037399999,298682.14490,1050,4245.68,126885.20536,0
-1606037400000,29.933,30.101,29.921,30.084,20457.74,1606037699999,614388.65995,1257,11930.11,358288.75381,0
-1606037700000,30.084,30.123,29.997,30.073,16513.61,1606037999999,496658.97287,982,9202.54,276855.39889,0
-1606038000000,30.075,30.187,30.075,30.135,13924.77,1606038299999,419850.09423,1014,8514.51,256736.29247,0
-1606038300000,30.130,30.160,30.054,30.122,10285.41,1606038599999,309664.16810,790,3062.00,92193.31070,0
-1606038600000,30.124,30.345,30.122,30.227,27674.82,1606038899999,837442.66879,1553,16283.24,492548.15393,0
-1606038900000,30.241,30.274,30.150,30.206,15445.94,1606039199999,466702.89722,1017,8592.79,259655.45416,0
-1606039200000,30.205,30.215,30.104,30.166,15423.60,1606039499999,465081.55410,1052,6939.41,209249.55214,0
-1606039500000,30.165,30.188,30.030,30.084,16607.24,1606039799999,499719.48825,1096,3272.80,98471.00864,0
-1606039800000,30.084,30.123,30.025,30.073,11895.93,1606040099999,357883.82040,735,6112.25,183930.90734,0
-1606040100000,30.069,30.154,30.053,30.084,8014.12,1606040399999,241256.95471,719,4055.33,122100.65485,0
-1606040400000,30.086,30.140,30.007,30.132,11499.10,1606040699999,345712.60787,869,5201.57,156474.23346,0
-1606040700000,30.141,30.149,30.006,30.025,8197.85,1606040999999,246539.78654,627,3360.40,101010.33149,0
-1606041000000,30.024,30.026,29.951,29.983,9558.36,1606041299999,286559.95045,863,4744.31,142240.43346,0
-1606041300000,29.982,30.010,29.882,29.921,10239.27,1606041599999,306463.99298,1049,4249.93,127226.25161,0
-1606041600000,29.922,29.922,29.750,29.835,19649.82,1606041899999,586090.52878,1455,6947.12,207197.52513,0
-1606041900000,29.833,29.927,29.765,29.832,9549.50,1606042199999,285045.41654,985,4289.22,128033.43654,0
-1606042200000,29.832,29.850,29.743,29.761,9850.56,1606042499999,293381.73676,1008,4546.67,135418.19453,0
-1606042500000,29.767,30.007,29.713,29.931,21286.20,1606042799999,636027.22519,1530,11039.14,330147.56694,0
-1606042800000,29.927,30.013,29.728,29.814,15620.46,1606043099999,466181.18471,1392,6894.17,205551.82910,0
-1606043100000,29.829,29.837,29.698,29.727,15322.05,1606043399999,456194.60985,1026,6077.79,181003.73876,0
-1606043400000,29.726,29.808,29.705,29.793,11857.31,1606043699999,352860.96167,932,6155.98,183146.40994,0
-1606043700000,29.779,29.890,29.714,29.747,8668.77,1606043999999,258328.25031,1044,2827.10,84219.99246,0
-1606044000000,29.740,29.828,29.664,29.762,14917.07,1606044299999,443720.13590,1291,6641.48,197562.83456,0
-1606044300000,29.768,29.768,29.650,29.658,14053.36,1606044599999,417369.81317,1053,3297.44,97960.41705,0
-1606044600000,29.658,29.741,29.356,29.487,68541.12,1606044899999,2022107.21776,3111,19652.58,580493.21705,0
-1606044900000,29.489,29.560,29.313,29.517,38316.21,1606045199999,1127840.80318,2280,13999.86,412273.35410,0
-1606045200000,29.513,29.520,29.400,29.488,13945.58,1606045499999,410837.25041,1110,6256.42,184310.59753,0
-1606045500000,29.488,29.503,29.302,29.313,19775.35,1606045799999,581221.23635,1620,7894.03,232172.53788,0
-1606045800000,29.312,29.336,28.878,29.103,95640.86,1606046099999,2781898.06883,4746,31333.62,911569.45453,0
-1606046100000,29.104,29.390,29.096,29.387,30415.96,1606046399999,889475.88463,1994,14406.47,421379.88069,0
-1606046400000,29.370,29.464,29.231,29.394,23070.69,1606046699999,677504.24097,1633,9569.54,281160.08238,0
-1606046700000,29.405,29.537,29.320,29.382,26509.56,1606046999999,780437.99341,1411,18402.72,542007.93011,0
-1606047000000,29.389,29.539,29.336,29.433,13831.79,1606047299999,407341.43238,1089,7476.04,220112.02885,0
-1606047300000,29.440,29.530,29.435,29.505,15263.95,1606047599999,450227.07876,1025,6952.41,205077.59470,0
-1606047600000,29.505,29.569,29.459,29.459,10979.98,1606047899999,324086.48995,907,5481.42,161797.23969,0
-1606047900000,29.458,29.598,29.390,29.539,14246.97,1606048199999,420357.53985,1086,6723.96,198263.67009,0
-1606048200000,29.542,29.614,29.495,29.587,15092.54,1606048499999,446237.09725,1110,9928.69,293578.48944,0
-1606048500000,29.588,29.700,29.542,29.672,21320.22,1606048799999,632188.23113,1222,13821.58,409964.63934,0
-1606048800000,29.672,29.696,29.600,29.602,15803.70,1606049099999,468597.86472,785,7926.19,235040.59717,0
-1606049100000,29.606,29.721,29.606,29.659,10410.65,1606049399999,308987.37968,743,6519.49,193493.61836,0
-1606049400000,29.659,29.678,29.559,29.590,8326.42,1606049699999,246563.64688,756,4796.42,142050.48595,0
-1606049700000,29.581,29.593,29.464,29.555,20050.92,1606049999999,591771.07188,1134,5823.86,171832.66210,0
-1606050000000,29.555,29.583,29.466,29.521,12203.14,1606050299999,360102.56603,915,3930.73,115983.72556,0
-1606050300000,29.522,29.613,29.512,29.530,10387.32,1606050599999,307096.42493,846,4169.22,123219.64298,0
-1606050600000,29.529,29.600,29.519,29.557,7372.73,1606050899999,217950.83648,680,1889.20,55833.71294,0
-1606050900000,29.558,29.599,29.481,29.579,9079.12,1606051199999,268277.60318,671,3199.03,94516.07238,0
-1606051200000,29.580,29.832,29.569,29.814,21674.80,1606051499999,644848.26610,1382,11250.07,334816.23706,0
-1606051500000,29.817,29.887,29.795,29.873,10388.33,1606051799999,310040.14510,995,4295.08,128200.99593,0
-1606051800000,29.875,29.885,29.761,29.819,8327.67,1606052099999,248422.92977,706,2844.02,84835.46960,0
-1606052100000,29.822,29.857,29.792,29.807,6202.48,1606052399999,184987.76354,590,4217.23,125782.64584,0
-1606052400000,29.807,29.824,29.721,29.785,7322.93,1606052699999,218059.51933,810,3666.06,109177.90936,0
-1606052700000,29.785,29.823,29.661,29.694,9592.09,1606052999999,285247.18902,865,5222.26,155346.67535,0
-1606053000000,29.698,29.737,29.654,29.671,5958.55,1606053299999,176985.30645,642,3669.22,108996.58332,0
-1606053300000,29.673,29.749,29.653,29.730,7371.66,1606053599999,218921.76813,618,4921.92,146205.33501,0
-1606053600000,29.728,29.782,29.691,29.739,20152.79,1606053899999,599239.94004,947,7754.25,230601.25369,0
-1606053900000,29.743,29.840,29.652,29.840,16753.11,1606054199999,498041.01231,1135,11774.60,349947.10339,0
-1606054200000,29.839,29.933,29.782,29.863,23463.65,1606054499999,700558.81174,1366,8532.77,254754.48470,0
-1606054500000,29.868,29.942,29.828,29.902,13663.92,1606054799999,408647.11527,986,4704.44,140707.32647,0
-1606054800000,29.904,29.954,29.800,29.823,13071.53,1606055099999,390781.79178,985,7883.89,235765.34043,0
-1606055100000,29.819,29.874,29.769,29.769,7538.80,1606055399999,224772.02912,675,2680.17,79891.52768,0
-1606055400000,29.767,29.850,29.698,29.706,10635.15,1606055699999,316482.28924,892,5938.08,176716.60205,0
-1606055700000,29.709,29.775,29.652,29.711,19911.86,1606055999999,591719.68402,932,13584.75,403761.07806,0
-1606056000000,29.712,29.814,29.683,29.814,16653.13,1606056299999,495376.92830,803,9326.59,277409.63277,0
-1606056300000,29.814,29.940,29.754,29.771,28640.46,1606056599999,855660.38894,1454,11818.33,353055.20543,0
-1606056600000,29.771,29.799,29.714,29.763,8885.58,1606056899999,264320.12211,759,4159.97,123734.43974,0
-1606056900000,29.763,29.800,29.686,29.697,5869.25,1606057199999,174500.58442,663,1789.52,53223.78910,0
-1606057200000,29.696,29.799,29.681,29.749,7431.12,1606057499999,221048.81585,724,2703.75,80431.64911,0
-1606057500000,29.747,29.852,29.744,29.846,9112.22,1606057799999,271685.41607,730,3518.34,104873.81325,0
-1606057800000,29.846,29.860,29.756,29.798,12074.96,1606058099999,359894.34049,704,6401.81,190632.40426,0
-1606058100000,29.798,29.828,29.744,29.761,3974.41,1606058399999,118388.20727,586,2425.32,72221.01217,0
-1606058400000,29.757,29.771,29.693,29.706,8568.26,1606058699999,254669.15126,660,2955.14,87804.63878,0
-1606058700000,29.706,29.722,29.666,29.688,6340.01,1606058999999,188214.13580,603,5042.42,149696.84291,0
-1606059000000,29.695,29.795,29.634,29.786,18999.00,1606059299999,564046.02452,918,10207.38,303004.08384,0
-1606059300000,29.793,29.973,29.785,29.895,26063.29,1606059599999,779476.66005,1231,9027.89,269938.38499,0
-1606059600000,29.913,29.947,29.815,29.825,30242.68,1606059899999,903593.56689,1066,11112.60,331890.27583,0
-1606059900000,29.822,29.868,29.784,29.792,5593.85,1606060199999,166855.44346,631,1285.78,38342.84575,0
-1606060200000,29.792,29.883,29.746,29.876,4491.56,1606060499999,133919.99208,671,2976.59,88776.08112,0
-1606060500000,29.881,29.881,29.756,29.770,10157.82,1606060799999,302725.86165,812,5567.20,165878.72551,0
-1606060800000,29.771,29.790,29.706,29.732,18506.27,1606061099999,550384.61219,948,9382.53,279021.96888,0
-1606061100000,29.732,29.860,29.714,29.762,14598.75,1606061399999,434931.34853,965,9746.96,290321.06559,0
-1606061400000,29.762,29.833,29.762,29.824,12127.13,1606061699999,361432.39880,955,7529.23,224382.02291,0
-1606061700000,29.826,29.879,29.815,29.842,16804.13,1606061999999,501495.83628,943,9398.39,280447.24015,0
-1606062000000,29.841,29.914,29.820,29.858,11137.94,1606062299999,332617.69320,812,5621.48,167855.77382,0
-1606062300000,29.856,29.950,29.856,29.915,19992.98,1606062599999,598085.34966,954,12269.48,367075.52864,0
-1606062600000,29.916,30.000,29.914,29.950,19325.45,1606062899999,579095.71666,1219,5782.34,173330.90041,0
-1606062900000,29.953,29.991,29.860,29.876,14617.39,1606063199999,437412.81897,788,5624.66,168296.69641,0
-1606063200000,29.875,30.025,29.875,29.991,20204.55,1606063499999,605670.78736,1171,12489.85,374468.23808,0
-1606063500000,29.991,30.070,29.986,30.060,18045.74,1606063799999,542136.33517,1098,8477.58,254696.84817,0
-1606063800000,30.059,30.143,29.950,30.087,27641.36,1606064099999,831037.86736,1533,14668.76,441253.24141,0
-1606064100000,30.089,30.148,30.000,30.102,14872.32,1606064399999,447580.63724,1172,7148.57,215109.65348,0
-1606064400000,30.098,30.127,30.000,30.098,17157.49,1606064699999,515842.87131,1079,6700.16,201510.94909,0
-1606064700000,30.089,30.138,30.043,30.106,17148.26,1606064999999,515993.10023,930,7983.79,240227.22419,0
-1606065000000,30.109,30.215,30.078,30.210,11952.64,1606065299999,360629.45802,931,7635.13,230403.04536,0
-1606065300000,30.210,30.211,30.129,30.175,13867.38,1606065599999,418343.63852,865,7089.07,213859.60385,0
-1606065600000,30.176,30.187,30.101,30.159,13492.12,1606065899999,406686.13308,788,4156.50,125294.60994,0
-1606065900000,30.159,30.230,30.159,30.229,10017.63,1606066199999,302463.55383,607,7127.55,215232.60178,0
-1606066200000,30.230,30.233,30.139,30.188,12186.34,1606066499999,367834.98609,693,4285.50,129305.99134,0
-1606066500000,30.190,30.220,30.128,30.133,10301.27,1606066799999,310867.06703,709,5375.46,162200.81491,0
-1606066800000,30.134,30.174,30.102,30.102,7642.90,1606067099999,230310.28893,623,4078.51,122901.47689,0
-1606067100000,30.103,30.168,30.076,30.128,13224.51,1606067399999,398286.03464,757,5324.73,160321.42138,0
-1606067400000,30.132,30.177,30.122,30.141,4182.45,1606067699999,126091.25365,487,2639.45,79568.99859,0
-1606067700000,30.138,30.156,30.082,30.129,8755.92,1606067999999,263689.14992,604,4348.80,130952.85361,0
-1606068000000,30.121,30.250,30.102,30.165,15679.59,1606068299999,473129.95718,922,7255.93,218979.42373,0
-1606068300000,30.153,30.188,30.147,30.168,8107.59,1606068599999,244611.49785,570,5908.80,178276.70830,0
-1606068600000,30.174,30.260,30.147,30.252,10397.31,1606068899999,314097.62277,694,7022.71,212124.84886,0
-1606068900000,30.250,30.398,30.234,30.389,21162.10,1606069199999,641783.47519,1359,10318.75,313011.20400,0
-1606069200000,30.390,30.424,30.309,30.396,22684.98,1606069499999,689183.26806,1292,10521.62,319760.00985,0
-1606069500000,30.393,30.408,30.220,30.262,32727.38,1606069799999,992219.77326,1608,14785.48,448405.59320,0
-1606069800000,30.262,30.310,30.180,30.256,12028.49,1606070099999,363877.96771,886,6519.79,197247.10356,0
-1606070100000,30.259,30.409,30.253,30.332,12981.59,1606070399999,393864.30086,1007,6119.58,185675.99843,0
-1606070400000,30.328,30.377,30.281,30.299,10132.47,1606070699999,307334.12065,743,2258.39,68490.81700,0
-1606070700000,30.296,30.319,30.257,30.257,9191.89,1606070999999,278390.28054,656,3240.78,98134.39032,0
-1606071000000,30.257,30.307,30.256,30.266,8271.97,1606071299999,250434.03407,642,3268.59,98953.17748,0
-1606071300000,30.265,30.326,30.265,30.298,6693.08,1606071599999,202787.87798,540,3094.66,93768.37646,0
-1606071600000,30.289,30.470,30.288,30.413,24050.98,1606071899999,730921.42368,1226,13993.89,425556.51759,0
-1606071900000,30.416,30.500,30.404,30.463,12499.50,1606072199999,380725.95592,985,6882.20,209628.46814,0
-1606072200000,30.472,30.491,30.341,30.366,16700.26,1606072499999,507603.34526,995,8093.61,245902.22396,0
-1606072500000,30.366,30.424,30.322,30.370,9265.94,1606072799999,281387.08816,701,4910.44,149100.89641,0
-1606072800000,30.370,30.403,30.331,30.336,7641.60,1606073099999,232063.05939,551,2791.93,84783.88393,0
-1606073100000,30.342,30.356,30.291,30.292,14206.44,1606073399999,430576.36158,535,2942.03,89220.63770,0
-1606073400000,30.291,30.445,30.274,30.427,8584.73,1606073699999,260749.06458,795,4315.80,131023.31404,0
-1606073700000,30.425,30.455,30.391,30.439,6004.86,1606073999999,182715.44914,610,2291.38,69726.43691,0
-1606074000000,30.439,30.550,30.433,30.550,18486.31,1606074299999,563673.83702,1000,12394.50,377907.25141,0
-1606074300000,30.542,30.600,30.528,30.574,15613.49,1606074599999,477237.20353,1020,3735.07,114181.11707,0
-1606074600000,30.576,30.696,30.562,30.662,19261.34,1606074899999,590172.95968,1341,9914.22,303728.25825,0
-1606074900000,30.663,30.761,30.635,30.761,16314.80,1606075199999,501038.24718,1610,9348.89,287157.55538,0
-1606075200000,30.754,30.888,30.743,30.872,21556.25,1606075499999,664288.12716,1848,12486.78,384855.60964,0
-1606075500000,30.872,30.887,30.641,30.734,23369.25,1606075799999,718520.60009,1390,6287.52,193376.93960,0
-1606075800000,30.733,30.794,30.438,30.628,44357.07,1606076099999,1356646.28103,2202,15282.43,467815.74884,0
-1606076100000,30.633,30.685,30.531,30.574,17240.82,1606076399999,527944.44685,1156,5540.53,169646.58611,0
-1606076400000,30.573,30.622,30.543,30.586,8715.72,1606076699999,266592.00181,728,4118.14,125958.07548,0
-1606076700000,30.578,30.592,30.450,30.546,21414.70,1606076999999,653383.04986,1251,9636.49,294048.06779,0
-1606077000000,30.544,30.578,30.445,30.446,15387.23,1606077299999,469456.71233,1265,5663.82,172941.26193,0
-1606077300000,30.445,30.560,30.340,30.498,22109.81,1606077599999,673009.30595,1531,9716.03,295825.66201,0
-1606077600000,30.497,30.517,30.443,30.512,7986.62,1606077899999,243479.30362,635,4769.88,145430.52839,0
-1606077900000,30.510,30.568,30.400,30.535,19006.28,1606078199999,579835.62154,971,11926.59,363983.32678,0
-1606078200000,30.535,30.549,30.373,30.528,12230.03,1606078499999,372507.95652,940,6161.40,187670.85252,0
-1606078500000,30.528,30.560,30.457,30.496,8592.70,1606078799999,262188.69830,664,3019.59,92170.41496,0
-1606078800000,30.496,30.536,30.341,30.396,11897.89,1606079099999,361935.43054,913,5945.46,180890.33611,0
-1606079100000,30.397,30.501,30.397,30.444,12474.02,1606079399999,379807.35950,671,9834.17,299451.36786,0
-1606079400000,30.444,30.516,30.318,30.387,19943.52,1606079699999,605909.62995,1342,4353.08,132233.26256,0
-1606079700000,30.388,30.420,30.345,30.377,8881.28,1606079999999,269850.03587,723,1781.17,54124.93871,0
-1606080000000,30.379,30.472,30.379,30.442,8155.97,1606080299999,248171.49748,606,5539.37,168585.52113,0
-1606080300000,30.442,30.480,30.438,30.479,2983.66,1606080599999,90889.22344,433,1483.19,45183.64380,0
-1606080600000,30.479,30.500,30.454,30.478,5192.87,1606080899999,158272.07204,459,3702.58,112851.76305,0
-1606080900000,30.480,30.509,30.432,30.486,6563.31,1606081199999,199948.04338,639,3592.45,109450.70546,0
-1606081200000,30.485,30.565,30.485,30.547,5618.73,1606081499999,171545.66156,585,3504.41,106988.63927,0
-1606081500000,30.547,30.554,30.501,30.535,5797.38,1606081799999,176966.96472,597,3466.06,105807.47627,0
-1606081800000,30.537,30.564,30.516,30.551,7450.90,1606082099999,227548.21263,645,3797.89,115990.56973,0
-1606082100000,30.548,30.577,30.491,30.491,9146.74,1606082399999,279268.84145,555,5245.98,160136.62631,0
-1606082400000,30.491,30.497,30.390,30.399,11197.33,1606082699999,340835.25686,806,6618.49,201459.01163,0
-1606082700000,30.399,30.407,30.310,30.377,12713.95,1606082999999,386110.02803,776,2626.60,79760.52931,0
-1606083000000,30.376,30.480,30.376,30.480,4692.40,1606083299999,142818.99031,545,1796.88,54679.24676,0
-1606083300000,30.480,30.496,30.420,30.456,7854.00,1606083599999,239267.85381,640,2734.47,83333.58930,0
-1606083600000,30.455,30.539,30.455,30.526,5360.87,1606083899999,163545.62647,621,2637.35,80460.81474,0
-1606083900000,30.527,30.550,30.489,30.511,4751.19,1606084199999,145046.88456,515,1426.69,43561.01471,0
-1606084200000,30.512,30.576,30.512,30.568,4262.61,1606084499999,130254.37578,519,2866.17,87578.27604,0
-1606084500000,30.570,30.573,30.493,30.528,4532.91,1606084799999,138412.30618,905,1646.79,50260.59508,0
-1606084800000,30.527,30.576,30.511,30.576,1974.08,1606085099999,60267.80854,456,1299.44,39672.20145,0
-1606085100000,30.575,30.594,30.510,30.549,6734.05,1606085399999,205824.83976,636,4401.43,134545.33866,0
-1606085400000,30.549,30.579,30.412,30.465,6999.97,1606085699999,213440.58020,736,3814.11,116319.04283,0
-1606085700000,30.469,30.501,30.359,30.394,10091.40,1606085999999,306851.24990,786,4802.61,146067.42524,0
-1606086000000,30.396,30.446,30.135,30.229,42168.85,1606086299999,1276564.71228,2269,14619.11,442888.89985,0
-1606086300000,30.231,30.329,30.149,30.219,22609.22,1606086599999,683881.57200,1141,13231.35,400425.80411,0
-1606086600000,30.220,30.228,30.003,30.097,31943.33,1606086899999,961392.37982,1945,10929.57,329164.52269,0
-1606086900000,30.087,30.239,30.075,30.165,21078.79,1606087199999,635863.07723,1200,8066.03,243300.42827,0
-1606087200000,30.171,30.196,30.049,30.129,13940.42,1606087499999,419839.81336,997,5253.89,158272.14739,0
-1606087500000,30.130,30.275,30.129,30.270,15537.99,1606087799999,469543.22153,971,6666.24,201511.83680,0
-1606087800000,30.270,30.381,30.163,30.195,25442.06,1606088099999,770693.17127,1320,10003.27,303162.59276,0
-1606088100000,30.192,30.246,30.161,30.206,9362.99,1606088399999,282777.23988,698,2668.01,80562.81815,0
-1606088400000,30.202,30.228,29.928,29.987,41684.33,1606088699999,1252820.38813,1565,11030.26,331952.18346,0
-1606088700000,29.980,30.103,29.980,30.046,23292.51,1606088999999,700228.43895,1234,13752.68,413478.55993,0
-1606089000000,30.045,30.120,29.926,29.940,18182.81,1606089299999,545993.56693,1138,9835.09,295455.46996,0
-1606089300000,29.949,30.081,29.922,30.045,25237.88,1606089599999,756889.09355,1491,13672.07,409992.24211,0
-1606089600000,30.041,30.207,30.033,30.203,32370.19,1606089899999,975558.99577,2840,11702.53,352766.16200,0
-1606089900000,30.203,30.310,30.192,30.276,14352.90,1606090199999,434201.25814,3155,7204.53,217962.84036,0
-1606090200000,30.284,30.420,30.226,30.388,20834.57,1606090499999,631713.15894,2803,10547.90,319947.49586,0
-1606090500000,30.386,30.438,30.244,30.304,13016.39,1606090799999,394805.49673,2693,5139.03,155880.81841,0
-1606090800000,30.305,30.342,30.145,30.158,9804.09,1606091099999,296579.05553,2597,3992.27,120784.81425,0
-1606091100000,30.149,30.228,29.954,29.999,37593.96,1606091399999,1130817.36416,3696,13766.64,414501.62972,0
-1606091400000,30.001,30.113,29.856,29.971,33239.75,1606091699999,995867.73636,3384,13298.88,398644.26580,0
-1606091700000,29.970,30.063,29.821,29.937,28948.85,1606091999999,866937.57496,2903,11193.23,335286.38300,0
-1606092000000,29.937,30.169,29.910,30.121,20404.75,1606092299999,614011.21494,2932,10361.96,311812.93384,0
-1606092300000,30.127,30.220,30.005,30.040,33721.19,1606092599999,1015956.21955,3137,13434.87,405112.44827,0
-1606092600000,30.031,30.126,29.935,30.023,12731.45,1606092899999,382011.89748,1298,4329.19,129946.85520,0
-1606092900000,30.029,30.266,30.023,30.226,32877.95,1606093199999,992434.00881,1845,19471.50,587796.04665,0
-1606093200000,30.223,30.226,30.029,30.070,14612.47,1606093499999,439866.97719,1426,6878.73,207011.77936,0
-1606093500000,30.082,30.350,29.931,30.339,30001.25,1606093799999,903969.17943,1825,14043.15,423625.16035,0
-1606093800000,30.333,30.554,30.288,30.509,49868.66,1606094099999,1517336.92459,2257,25168.72,766050.74313,0
-1606094100000,30.524,30.552,30.420,30.465,21013.03,1606094399999,640632.61244,1325,5958.64,181644.60182,0
-1606094400000,30.465,30.620,30.456,30.528,24679.87,1606094699999,753806.67322,2033,13432.91,410325.96163,0
-1606094700000,30.526,30.563,30.416,30.438,20884.88,1606094999999,636904.73189,1229,8098.86,247029.08686,0
-1606095000000,30.439,30.574,30.373,30.471,19796.35,1606095299999,603275.58624,1380,9021.48,274974.50381,0
-1606095300000,30.471,30.511,30.308,30.363,18534.79,1606095599999,562966.03244,1303,8682.61,263692.33594,0
-1606095600000,30.363,30.478,30.363,30.425,9777.17,1606095899999,297617.63875,1059,4023.50,122468.30755,0
-1606095900000,30.426,30.521,30.395,30.466,13136.77,1606096199999,400259.68471,1164,5370.32,163657.31467,0
-1606096200000,30.466,30.555,30.426,30.555,16296.72,1606096499999,497104.96985,1030,10069.60,307185.90745,0
-1606096500000,30.556,30.652,30.510,30.553,31925.57,1606096799999,976762.83852,1611,20370.00,623255.51237,0
-1606096800000,30.559,30.648,30.497,30.590,21407.05,1606097099999,654732.04952,1142,9224.41,282023.46780,0
-1606097100000,30.591,30.666,30.584,30.603,10690.02,1606097399999,327277.56597,721,4450.23,136253.63420,0
-1606097400000,30.604,30.641,30.585,30.634,9212.10,1606097699999,282046.30334,641,4255.42,130283.43634,0
-1606097700000,30.634,30.694,30.625,30.650,15205.27,1606097999999,466216.06977,1071,5871.57,180052.16646,0
-1606098000000,30.651,30.675,30.502,30.536,14452.55,1606098299999,442131.82661,907,4932.86,150913.33377,0
-1606098300000,30.536,30.582,30.458,30.519,12360.54,1606098599999,377139.92571,839,4317.20,131746.08379,0
-1606098600000,30.519,30.605,30.472,30.530,8426.30,1606098899999,257322.97974,731,3684.59,112507.01426,0
-1606098900000,30.530,30.576,30.482,30.490,11723.23,1606099199999,357842.86827,710,5434.85,165906.26120,0
-1606099200000,30.494,30.537,30.421,30.474,10355.72,1606099499999,315607.40965,764,3640.85,110963.64190,0
-1606099500000,30.484,30.520,30.342,30.384,26428.86,1606099799999,803611.35896,1558,11226.03,341296.56122,0
-1606099800000,30.381,30.513,30.351,30.493,12736.94,1606100099999,387793.23175,1142,4073.12,124015.00447,0
-1606100100000,30.493,30.525,30.383,30.383,7898.09,1606100399999,240388.73341,752,3724.50,113349.52248,0
-1606100400000,30.383,30.449,30.350,30.387,17556.53,1606100699999,533162.41512,923,7546.77,229256.50752,0
-1606100700000,30.388,30.467,30.365,30.454,6639.38,1606100999999,201938.26155,719,2879.23,87549.07903,0
-1606101000000,30.460,30.478,30.400,30.449,6165.75,1606101299999,187719.65463,729,1217.76,37073.46122,0
-1606101300000,30.451,30.520,30.451,30.485,9940.18,1606101599999,303027.46205,885,5551.01,169230.74737,0
-1606101600000,30.484,30.532,30.472,30.511,5261.16,1606101899999,160473.96215,584,2321.10,70794.07933,0
-1606101900000,30.511,30.566,30.493,30.520,11129.53,1606102199999,339873.45013,641,6319.64,192991.75401,0
-1606102200000,30.518,30.603,30.505,30.588,21659.07,1606102499999,661900.07318,2297,14473.81,442335.13153,0
-1606102500000,30.589,30.610,30.561,30.567,11749.67,1606102799999,359458.95804,895,4802.98,146959.85817,0
-1606102800000,30.570,30.610,30.545,30.596,7352.03,1606103099999,224866.17992,733,3368.60,103048.30550,0
-1606103100000,30.595,30.650,30.585,30.648,6239.04,1606103399999,191025.06108,812,3633.73,111267.79789,0
-1606103400000,30.650,30.665,30.616,30.637,4302.24,1606103699999,131834.80308,785,1799.88,55153.58783,0
-1606103700000,30.638,30.650,30.586,30.602,11606.40,1606103999999,355351.42961,711,3403.92,104217.69887,0
-1606104000000,30.603,30.650,30.562,30.638,7123.54,1606104299999,217990.12485,862,3432.01,105026.05402,0
-1606104300000,30.638,30.686,30.630,30.646,7552.25,1606104599999,231576.73565,1023,2755.03,84474.53591,0
-1606104600000,30.647,30.673,30.610,30.612,6812.27,1606104899999,208762.19053,841,2757.99,84515.89171,0
-1606104900000,30.612,30.685,30.612,30.680,6524.92,1606105199999,199925.58638,581,3298.46,101062.10170,0
-1606105200000,30.683,30.685,30.530,30.615,20746.27,1606105499999,634537.25291,1645,6976.44,213452.03328,0
-1606105500000,30.617,30.618,30.486,30.522,14064.97,1606105799999,429613.45084,934,2337.92,71422.09540,0
-1606105800000,30.522,30.636,30.442,30.569,16589.10,1606106099999,506739.18041,1143,9646.22,294887.02283,0
-1606106100000,30.571,30.580,30.506,30.542,5994.70,1606106399999,183101.66617,720,2423.00,73999.40168,0
-1606106400000,30.543,30.599,30.512,30.593,5759.16,1606106699999,176035.13931,979,2915.68,89112.67578,0
-1606106700000,30.599,30.615,30.438,30.468,31219.55,1606106999999,951841.23801,1296,6448.99,196665.65991,0
-1606107000000,30.469,30.526,30.464,30.501,5698.33,1606107299999,173818.19897,748,1439.50,43916.22298,0
-1606107300000,30.500,30.554,30.487,30.539,9288.73,1606107599999,283554.26478,642,2669.58,81513.98204,0
-1606107600000,30.545,30.577,30.492,30.500,9520.09,1606107899999,290613.91005,737,2379.79,72658.23600,0
-1606107900000,30.500,30.520,30.484,30.493,6610.31,1606108199999,201627.69002,537,2529.64,77167.50423,0
-1606108200000,30.494,30.507,30.437,30.456,7518.77,1606108499999,229124.07844,629,2627.67,80082.00733,0
-1606108500000,30.456,30.616,30.420,30.542,19333.62,1606108799999,590301.14466,1091,11814.25,360799.86037,0
-1606108800000,30.543,30.654,30.534,30.649,18122.91,1606109099999,554548.09559,1146,7614.82,233131.27114,0
-1606109100000,30.649,30.704,30.640,30.683,9621.35,1606109399999,295142.53371,1129,3977.32,122020.88641,0
-1606109400000,30.683,30.747,30.674,30.743,13230.76,1606109699999,406335.45070,945,6141.90,188684.33301,0
-1606109700000,30.742,30.786,30.686,30.765,12574.60,1606109999999,386680.60264,1127,4176.03,128409.40714,0
-1606110000000,30.765,30.772,30.478,30.564,63923.93,1606110299999,1955829.67221,2375,14955.48,457529.68709,0
-1606110300000,30.574,30.599,30.552,30.577,6788.73,1606110599999,207594.73936,601,3221.87,98529.80535,0
-1606110600000,30.582,30.595,30.531,30.572,4172.19,1606110899999,127530.57972,567,1880.76,57488.29432,0
-1606110900000,30.567,30.600,30.539,30.542,5357.47,1606111199999,163831.02715,684,2600.65,79535.05781,0
-1606111200000,30.543,30.598,30.388,30.467,25662.02,1606111499999,781581.04928,1564,9712.45,295980.48144,0
-1606111500000,30.467,30.496,30.458,30.474,4857.18,1606111799999,148008.64334,560,2082.39,63451.24005,0
-1606111800000,30.472,30.497,30.416,30.449,19301.78,1606112099999,587515.59536,860,7602.17,231471.18170,0
-1606112100000,30.455,30.517,30.455,30.484,5725.37,1606112399999,174507.81003,535,2801.67,85390.78378,0
-1606112400000,30.477,30.494,30.422,30.460,3452.15,1606112699999,105135.41245,556,1443.54,43957.09818,0
-1606112700000,30.461,30.496,30.430,30.430,3628.83,1606112999999,110540.77552,496,1343.54,40925.67139,0
-1606113000000,30.434,30.480,30.421,30.429,3281.89,1606113299999,99919.90911,454,871.71,26541.07239,0
-1606113300000,30.434,30.477,30.434,30.453,3575.75,1606113599999,108910.49146,384,1351.76,41170.80199,0
-1606113600000,30.444,30.470,30.442,30.450,3455.33,1606113899999,105236.33999,467,1599.82,48722.28071,0
-1606113900000,30.451,30.516,30.443,30.478,7209.61,1606114199999,219808.00252,554,5386.22,164234.77148,0
-1606114200000,30.478,30.571,30.457,30.569,14926.77,1606114499999,455892.19330,803,8045.61,245708.77780,0
-1606114500000,30.571,30.588,30.525,30.577,9660.45,1606114799999,295239.38203,615,4799.40,146702.70497,0
-1606114800000,30.580,30.604,30.540,30.573,13746.01,1606115099999,420337.94017,896,6485.21,198307.33367,0
-1606115100000,30.574,30.609,30.500,30.545,6585.25,1606115399999,201190.95393,622,1913.11,58454.71728,0
-1606115400000,30.552,30.634,30.537,30.634,8768.10,1606115699999,268246.32839,673,5104.15,156152.69360,0
-1606115700000,30.634,30.815,30.600,30.776,33100.84,1606115999999,1016805.43500,1887,18122.41,557005.98478,0
-1606116000000,30.771,30.840,30.679,30.740,39020.11,1606116299999,1201021.75954,2114,15160.15,466848.35432,0
-1606116300000,30.750,30.770,30.667,30.678,14080.78,1606116599999,432561.08857,776,2969.54,91238.39477,0
-1606116600000,30.672,30.745,30.558,30.655,25557.29,1606116899999,783451.74066,1112,8727.43,267636.21576,0
-1606116900000,30.647,30.670,30.526,30.541,23972.79,1606117199999,733517.57287,970,11146.72,341126.96245,0
-1606117200000,30.543,30.550,30.443,30.508,22423.23,1606117499999,684044.37997,1559,9621.79,293537.60629,0
-1606117500000,30.493,30.565,30.450,30.516,8918.74,1606117799999,271942.49448,899,4480.65,136657.11913,0
-1606117800000,30.522,30.585,30.518,30.536,15322.65,1606118099999,468059.73973,1160,7565.09,231103.92866,0
-1606118100000,30.537,30.562,30.471,30.482,10682.39,1606118399999,325894.53144,994,5238.24,159845.14590,0
-1606118400000,30.483,30.698,30.480,30.657,43487.12,1606118699999,1332033.62489,1845,23613.69,723319.66270,0
-1606118700000,30.657,30.724,30.657,30.719,8107.02,1606118999999,248818.94114,824,5999.44,184131.43705,0
-1606119000000,30.722,30.750,30.663,30.673,15419.17,1606119299999,473596.70417,1071,8207.67,252134.97951,0
-1606119300000,30.672,30.797,30.662,30.784,8580.20,1606119599999,263915.28021,922,5071.32,155982.56946,0
-1606119600000,30.782,30.791,30.702,30.756,24647.64,1606119899999,757991.04852,1246,11539.88,354927.62292,0
-1606119900000,30.745,30.887,30.736,30.858,29518.24,1606120199999,909625.31242,1379,14824.18,456823.04597,0
-1606120200000,30.858,30.875,30.750,30.757,24912.65,1606120499999,767696.67272,1288,7992.74,246325.64704,0
-1606120500000,30.762,30.822,30.756,30.801,19276.93,1606120799999,593380.20412,988,10063.95,309802.00572,0
-1606120800000,30.801,30.844,30.775,30.840,11246.06,1606121099999,346525.25460,790,7245.18,223244.25277,0
-1606121100000,30.845,30.884,30.804,30.858,16529.55,1606121399999,509949.38012,871,7278.34,224586.10788,0
-1606121400000,30.858,30.900,30.840,30.847,17837.09,1606121699999,550679.77371,1414,7703.75,237899.85699,0
-1606121700000,30.851,30.868,30.758,30.792,20597.80,1606121999999,634477.15487,925,9906.29,305087.05373,0
-1606122000000,30.798,30.858,30.755,30.858,10796.16,1606122299999,332669.08102,772,6161.29,189849.00434,0
-1606122300000,30.855,30.920,30.842,30.896,13101.02,1606122599999,404603.28110,1050,7273.45,224634.64257,0
-1606122600000,30.897,31.090,30.897,31.076,28603.50,1606122899999,886626.75858,2143,17579.14,544856.58701,0
-1606122900000,31.076,31.179,31.048,31.069,41165.39,1606123199999,1281013.20591,2199,20017.45,623056.71979,0
-1606123200000,31.065,31.110,30.991,31.050,19035.90,1606123499999,591140.29042,1363,7809.15,242550.78519,0
-1606123500000,31.044,31.045,30.920,30.954,19442.33,1606123799999,602241.90868,1108,7237.47,224154.28598,0
-1606123800000,30.959,31.000,30.958,30.990,6667.21,1606124099999,206535.37994,598,3749.15,116140.10840,0
-1606124100000,30.997,31.017,30.908,30.922,12305.90,1606124399999,380978.00484,830,4895.02,151574.96815,0
-1606124400000,30.919,30.960,30.911,30.957,10006.99,1606124699999,309570.28703,644,5663.78,175197.88824,0
-1606124700000,30.946,30.970,30.904,30.920,10051.06,1606124999999,310944.95512,752,6248.76,193335.94468,0
-1606125000000,30.919,30.999,30.900,30.998,5500.77,1606125299999,170247.01377,635,3715.37,115007.65955,0
-1606125300000,30.998,31.177,30.995,31.140,23013.76,1606125599999,715927.40139,1494,15369.32,478183.97899,0
-1606125600000,31.141,31.156,30.771,30.837,48793.70,1606125899999,1509968.13678,2596,13452.43,416575.08712,0
-1606125900000,30.837,30.902,30.790,30.857,21481.49,1606126199999,662719.33376,1289,10012.50,308910.73457,0
-1606126200000,30.861,30.881,30.714,30.845,22580.33,1606126499999,695375.98314,1401,9563.88,294610.60187,0
-1606126500000,30.846,30.857,30.740,30.831,19520.84,1606126799999,601122.28906,992,11777.77,362692.42974,0
-1606126800000,30.833,30.849,30.777,30.811,9451.87,1606127099999,291224.92540,865,3599.76,110932.47967,0
-1606127100000,30.810,30.865,30.798,30.830,17725.85,1606127399999,546448.76408,866,9672.80,298243.05062,0
-1606127400000,30.826,30.876,30.826,30.838,12244.76,1606127699999,377768.81227,710,8589.41,264984.48494,0
-1606127700000,30.837,30.844,30.800,30.841,8256.65,1606127999999,254445.26590,746,2685.68,82772.31255,0
-1606128000000,30.835,30.849,30.802,30.827,5111.34,1606128299999,157563.97016,531,1414.84,43625.42640,0
-1606128300000,30.826,30.855,30.781,30.806,7050.87,1606128599999,217284.84490,544,2694.18,83033.53109,0
-1606128600000,30.806,30.841,30.793,30.809,7059.60,1606128899999,217509.23881,563,2416.64,74459.90051,0
-1606128900000,30.804,30.824,30.751,30.818,8522.85,1606129199999,262387.38800,728,4111.11,126555.33796,0
-1606129200000,30.817,30.901,30.784,30.880,15691.61,1606129499999,484106.28700,1472,9070.38,279895.87604,0
-1606129500000,30.884,30.960,30.857,30.934,20465.86,1606129799999,632913.02256,1487,11046.63,341778.74358,0
-1606129800000,30.932,30.978,30.869,30.899,21982.13,1606130099999,679925.45490,1120,7249.38,224198.91238,0
-1606130100000,30.907,30.907,30.735,30.783,19104.63,1606130399999,588702.35258,1202,7966.95,245511.23383,0
-1606130400000,30.784,30.798,30.641,30.735,20655.89,1606130699999,634350.77888,1360,4841.37,148727.61221,0
-1606130700000,30.738,30.788,30.690,30.750,10031.34,1606130999999,308365.13511,725,2719.03,83599.84676,0
-1606131000000,30.750,30.841,30.725,30.831,11371.14,1606131299999,350217.30110,770,5531.62,170373.70294,0
-1606131300000,30.827,30.874,30.800,30.862,12561.78,1606131599999,387440.54200,777,8174.33,252090.43651,0
-1606131600000,30.864,30.880,30.777,30.793,5817.12,1606131899999,179366.29406,622,1340.75,41354.18961,0
-1606131900000,30.793,30.810,30.721,30.721,4254.52,1606132199999,130879.37310,537,1753.57,53964.51998,0
-1606132200000,30.721,30.809,30.715,30.790,9917.71,1606132499999,304991.19134,830,6018.05,185068.61423,0
-1606132500000,30.795,30.799,30.740,30.742,12502.55,1606132799999,384619.39293,930,3779.96,116295.37269,0
-1606132800000,30.740,30.790,30.612,30.639,17805.08,1606133099999,546570.95098,1337,5337.49,163920.61843,0
-1606133100000,30.640,30.648,30.430,30.520,50605.60,1606133399999,1544534.87268,2196,11733.95,358181.19639,0
-1606133400000,30.516,30.606,30.484,30.552,19235.31,1606133699999,587412.78101,1065,5832.06,178207.84079,0
-1606133700000,30.551,30.670,30.488,30.663,15376.93,1606133999999,469984.46995,896,7634.33,233562.41845,0
-1606134000000,30.668,30.730,30.602,30.681,16800.58,1606134299999,515410.71120,747,8351.18,256252.38831,0
-1606134300000,30.682,30.749,30.643,30.732,7748.24,1606134599999,237734.53394,640,4305.77,132147.55459,0
-1606134600000,30.729,30.770,30.713,30.741,14109.79,1606134899999,433753.04668,741,5899.18,181357.36981,0
-1606134900000,30.741,30.772,30.708,30.717,11502.51,1606135199999,353580.79794,658,7474.54,229766.54202,0
-1606135200000,30.716,30.772,30.677,30.753,8090.81,1606135499999,248636.65698,581,5448.19,167469.82255,0
-1606135500000,30.750,30.777,30.670,30.726,9436.31,1606135799999,289920.94939,648,2793.42,85843.20607,0
-1606135800000,30.733,30.765,30.707,30.732,4804.55,1606136099999,147684.56107,571,2229.54,68536.38402,0
-1606136100000,30.737,30.766,30.722,30.749,4923.48,1606136399999,151371.06672,516,2631.93,80919.21337,0
-1606136400000,30.753,30.830,30.752,30.823,11953.63,1606136699999,368125.58417,794,6540.91,201444.21674,0
-1606136700000,30.823,30.826,30.700,30.700,12695.98,1606136999999,390746.25817,827,3818.61,117544.56842,0
-1606137000000,30.701,30.726,30.612,30.668,16963.10,1606137299999,520241.22842,1042,4560.76,139875.34037,0
-1606137300000,30.669,30.670,30.000,30.049,108602.14,1606137599999,3290852.49799,5075,32697.01,991118.41018,0
-1606137600000,30.048,30.445,30.022,30.381,57610.29,1606137899999,1745699.86379,2908,36106.74,1093790.27172,0
-1606137900000,30.384,30.450,30.229,30.285,27224.04,1606138199999,826388.03472,1519,11666.55,354309.29150,0
-1606138200000,30.284,30.400,30.216,30.399,18891.95,1606138499999,573138.50038,1223,7136.77,216591.38545,0
-1606138500000,30.404,30.435,30.359,30.381,13271.44,1606138799999,403407.37216,970,5832.45,177330.45121,0
-1606138800000,30.375,30.435,30.300,30.336,20161.28,1606139099999,611865.30071,1194,4637.06,140725.60433,0
-1606139100000,30.336,30.433,30.317,30.419,10669.18,1606139399999,324199.56287,907,5469.35,166231.40079,0
-1606139400000,30.424,30.473,30.400,30.454,19876.92,1606139699999,605125.43697,1093,11587.81,352746.83815,0
-1606139700000,30.454,30.552,30.372,30.540,28176.87,1606139999999,857740.98919,1512,11396.35,347270.19501,0
-1606140000000,30.536,30.627,30.480,30.595,26052.74,1606140299999,795659.83144,1277,11044.57,337479.16145,0
-1606140300000,30.605,30.634,30.540,30.625,32146.03,1606140599999,982945.44945,1497,14615.85,447049.86609,0
-1606140600000,30.624,30.748,30.570,30.684,32662.62,1606140899999,1001842.82032,1992,17031.28,522398.67854,0
-1606140900000,30.686,30.707,30.500,30.551,28109.73,1606141199999,859458.59972,1930,11025.85,337155.39568,0
-1606141200000,30.552,30.627,30.500,30.613,11993.52,1606141499999,366273.75818,932,4272.35,130479.03806,0
-1606141500000,30.608,30.608,30.505,30.519,7952.13,1606141799999,242882.81791,990,2001.39,61125.34562,0
-1606141800000,30.519,30.547,30.410,30.517,19509.51,1606142099999,594535.93172,1367,7539.30,229780.21139,0
-1606142100000,30.520,30.539,30.388,30.434,15233.83,1606142399999,463638.30908,1127,3850.16,117228.47747,0
-1606142400000,30.439,30.515,30.405,30.465,10965.14,1606142699999,333991.75326,1105,4960.16,151091.10645,0
-1606142700000,30.467,30.535,30.455,30.531,14179.18,1606142999999,432594.94170,1077,6377.82,194610.66070,0
-1606143000000,30.527,30.582,30.491,30.547,27992.31,1606143299999,854807.41754,1575,13429.72,410142.41581,0
-1606143300000,30.548,30.581,30.312,30.380,43470.59,1606143599999,1322982.90570,1920,18893.83,574792.82391,0
-1606143600000,30.390,30.405,30.286,30.330,21535.50,1606143899999,653394.79327,1358,11885.67,360681.17524,0
-1606143900000,30.331,30.477,30.328,30.470,10930.29,1606144199999,332234.85368,869,5398.94,164084.29970,0
-1606144200000,30.476,30.480,30.342,30.354,17440.74,1606144499999,530414.28247,1008,6182.10,188022.35365,0
-1606144500000,30.355,30.375,30.200,30.219,35496.66,1606144799999,1074150.71684,1427,14421.96,436524.41203,0
-1606144800000,30.220,30.323,30.200,30.264,16861.60,1606145099999,510539.18470,931,6095.01,184510.99084,0
-1606145100000,30.257,30.347,30.231,30.272,10475.01,1606145399999,317443.51337,842,4859.69,147278.95942,0
-1606145400000,30.273,30.276,30.100,30.244,27376.51,1606145699999,825868.89165,1757,11414.17,344246.92949,0
-1606145700000,30.250,30.334,30.237,30.324,24476.31,1606145999999,741674.23272,1032,7062.70,213966.45488,0
-1606146000000,30.324,30.367,30.280,30.288,9793.26,1606146299999,296992.52146,804,3333.86,101110.71081,0
-1606146300000,30.282,30.282,30.049,30.142,36110.61,1606146599999,1087554.86354,1910,19016.63,572722.08028,0
-1606146600000,30.148,30.216,30.102,30.124,15176.71,1606146899999,457730.32153,1151,6844.25,206380.05776,0
-1606146900000,30.118,30.193,30.055,30.108,19108.19,1606147199999,575830.19917,1042,6950.19,209370.21677,0
-1606147200000,30.122,30.335,30.108,30.301,36824.79,1606147499999,1114361.86013,1700,16053.58,485587.50154,0
-1606147500000,30.305,30.334,30.200,30.253,11412.20,1606147799999,345421.90662,895,4557.69,137925.95658,0
-1606147800000,30.251,30.280,30.193,30.234,6316.84,1606148099999,190995.57103,727,2740.08,82850.57942,0
-1606148100000,30.234,30.273,30.112,30.256,21996.07,1606148399999,663750.58134,1430,10858.88,327604.89050,0
-1606148400000,30.250,30.299,30.212,30.245,17279.66,1606148699999,522941.41318,1103,5354.59,162021.47024,0
-1606148700000,30.245,30.259,30.160,30.202,12973.48,1606148999999,391970.44850,860,6377.32,192697.80401,0
-1606149000000,30.210,30.224,30.097,30.112,21713.60,1606149299999,654387.44170,1229,13127.54,395597.08530,0
-1606149300000,30.113,30.136,29.988,30.014,33797.32,1606149599999,1015313.59682,1773,14940.43,449018.98911,0
-1606149600000,30.001,30.145,29.966,30.078,23020.87,1606149899999,691585.78583,1570,13108.37,393783.38337,0
-1606149900000,30.085,30.320,30.068,30.296,23758.71,1606150199999,717723.48515,1482,10432.61,315101.05616,0
-1606150200000,30.296,30.363,30.285,30.362,18077.60,1606150499999,548230.35043,860,6790.32,205946.19332,0
-1606150500000,30.362,30.408,30.305,30.331,16364.90,1606150799999,496906.00243,1037,6110.31,185596.42961,0
-1606150800000,30.316,30.385,30.306,30.357,10765.98,1606151099999,326711.62476,779,2638.81,80082.73395,0
-1606151100000,30.360,30.422,30.338,30.392,7497.72,1606151399999,227811.30927,697,4493.92,136556.12080,0
-1606151400000,30.390,30.427,30.357,30.370,6127.32,1606151699999,186168.50828,563,3561.83,108227.21290,0
-1606151700000,30.369,30.399,30.323,30.396,10640.53,1606151999999,323006.69321,695,5075.42,154063.71971,0
-1606152000000,30.395,30.401,30.341,30.392,6000.49,1606152299999,182258.52094,514,4009.42,121802.54728,0
-1606152300000,30.392,30.432,30.352,30.425,5923.01,1606152599999,179972.73663,589,3344.38,101630.48954,0
-1606152600000,30.429,30.470,30.380,30.389,18469.79,1606152899999,562108.50075,1239,11130.06,338799.18722,0
-1606152900000,30.389,30.422,30.341,30.349,8251.96,1606153199999,250675.99297,883,4709.40,143079.66910,0
-1606153200000,30.350,30.385,30.322,30.354,12548.96,1606153499999,380856.12862,671,7835.09,237794.02799,0
-1606153500000,30.356,30.420,30.332,30.419,6839.60,1606153799999,207827.71199,544,5047.09,153370.03342,0
-1606153800000,30.418,30.418,30.341,30.365,7260.34,1606154099999,220587.19769,1471,1627.03,49424.47446,0
-1606154100000,30.367,30.370,30.320,30.354,4455.35,1606154399999,135196.83406,514,1312.62,39830.35933,0
-1606154400000,30.357,30.364,30.250,30.290,12427.81,1606154699999,376581.69024,928,3204.16,97095.12887,0
-1606154700000,30.287,30.399,30.259,30.372,9496.28,1606154999999,287965.73465,848,3164.12,95947.71515,0
-1606155000000,30.372,30.400,30.316,30.316,11909.27,1606155299999,361524.17588,775,4288.38,130210.37211,0
-1606155300000,30.321,30.353,30.265,30.266,9919.04,1606155599999,300585.08120,820,3238.46,98141.28193,0
-1606155600000,30.266,30.318,30.237,30.318,11118.44,1606155899999,336530.35674,841,5499.89,166430.01466,0
-1606155900000,30.320,30.336,30.231,30.241,6201.50,1606156199999,187736.44239,694,2406.73,72844.59302,0
-1606156200000,30.231,30.300,30.229,30.290,4766.98,1606156499999,144297.61297,493,3224.39,97595.15624,0
-1606156500000,30.287,30.390,30.287,30.363,4754.80,1606156799999,144275.80584,603,1947.38,59112.60125,0
-1606156800000,30.363,30.417,30.362,30.384,5905.54,1606157099999,179455.03321,609,3350.64,101816.96488,0
-1606157100000,30.394,30.401,30.329,30.348,4118.46,1606157399999,125068.12801,504,2014.56,61165.69045,0
-1606157400000,30.347,30.347,30.212,30.265,15911.24,1606157699999,481560.79704,1067,4112.45,124489.46790,0
-1606157700000,30.266,30.266,30.181,30.196,10811.01,1606157999999,326644.76068,775,5510.08,166482.00173,0
-1606158000000,30.196,30.196,30.100,30.101,8180.98,1606158299999,246547.40113,1042,3071.87,92574.50485,0
-1606158300000,30.100,30.164,30.076,30.133,8168.73,1606158599999,245985.31744,624,4893.40,147374.89994,0
-1606158600000,30.141,30.182,30.114,30.177,5776.52,1606158899999,174131.82876,505,3549.03,106996.60795,0
-1606158900000,30.176,30.187,30.124,30.154,3302.73,1606159199999,99582.88659,499,2073.29,62510.89602,0
-1606159200000,30.154,30.265,30.130,30.254,5725.29,1606159499999,172939.63620,703,2187.55,66080.65365,0
-1606159500000,30.251,30.295,30.235,30.272,6544.26,1606159799999,198087.92149,613,1771.78,53627.18513,0
-1606159800000,30.272,30.299,30.260,30.291,3141.13,1606160099999,95122.53910,452,1103.04,33398.60302,0
-1606160100000,30.293,30.312,30.265,30.292,4462.75,1606160399999,135197.12898,524,2255.76,68337.58427,0
-1606160400000,30.292,30.340,30.266,30.274,10211.23,1606160699999,309378.19546,737,5947.53,180212.00967,0
-1606160700000,30.274,30.380,30.271,30.379,6243.13,1606160999999,189411.01761,663,3420.42,103775.22175,0
-1606161000000,30.379,30.397,30.358,30.390,4293.51,1606161299999,130433.82744,476,1318.21,40047.61133,0
-1606161300000,30.395,30.440,30.377,30.425,5803.68,1606161599999,176510.43363,574,2917.16,88720.18229,0
-1606161600000,30.434,30.448,30.273,30.344,18730.39,1606161899999,568538.26644,1062,3957.84,120155.64516,0
-1606161900000,30.343,30.345,30.290,30.327,5863.97,1606162199999,177802.56211,545,2818.51,85463.25071,0
-1606162200000,30.340,30.345,30.321,30.338,6230.27,1606162499999,189021.94368,542,4373.20,132682.47906,0
-1606162500000,30.337,30.341,30.273,30.307,4229.06,1606162799999,128166.17724,481,864.25,26199.97811,0
-1606162800000,30.307,30.333,30.290,30.332,4486.97,1606163099999,136004.11870,419,842.93,25556.29427,0
-1606163100000,30.332,30.389,30.316,30.382,8063.83,1606163399999,244730.49828,666,5457.40,165619.55525,0
-1606163400000,30.382,30.398,30.319,30.323,2255.16,1606163699999,68453.95014,510,1134.40,34416.72773,0
-1606163700000,30.323,30.323,30.250,30.288,4849.54,1606163999999,146854.79797,615,2319.47,70231.10146,0
-1606164000000,30.288,30.294,30.250,30.289,3689.36,1606164299999,111673.25931,512,2580.73,78114.89552,0
-1606164300000,30.288,30.291,30.250,30.277,3536.32,1606164599999,107051.79365,473,2611.29,79046.91237,0
-1606164600000,30.277,30.340,30.251,30.325,2883.30,1606164899999,87353.56326,493,1799.89,54520.60876,0
-1606164900000,30.322,30.403,30.310,30.391,6840.18,1606165199999,207763.82272,570,3708.49,112619.26819,0
-1606165200000,30.386,30.481,30.358,30.480,15610.43,1606165499999,474764.43744,826,8763.80,266506.89421,0
-1606165500000,30.476,30.485,30.360,30.429,7857.10,1606165799999,239050.31004,774,4148.49,126171.81195,0
-1606165800000,30.425,30.460,30.395,30.432,5444.34,1606166099999,165680.25637,541,2206.14,67129.02413,0
-1606166100000,30.432,30.492,30.391,30.474,8707.54,1606166399999,265063.17519,730,5269.29,160408.06171,0
-1606166400000,30.473,30.546,30.464,30.535,13974.00,1606166699999,426368.26832,862,7883.58,240548.85347,0
-1606166700000,30.536,30.559,30.484,30.548,10634.15,1606166999999,324668.94896,709,5487.21,167566.19084,0
-1606167000000,30.548,30.620,30.505,30.610,12544.08,1606167299999,383492.02207,789,8862.88,271040.19519,0
-1606167300000,30.610,30.660,30.550,30.628,11705.08,1606167599999,358382.12766,1003,5081.50,155603.13985,0
-1606167600000,30.625,30.677,30.605,30.640,11661.05,1606167899999,357342.00001,929,5823.24,178465.05884,0
-1606167900000,30.635,30.669,30.594,30.613,16310.01,1606168199999,499672.93944,837,6636.72,203372.57822,0
-1606168200000,30.613,30.658,30.608,30.616,5580.89,1606168499999,170969.32541,541,2362.23,72371.53366,0
-1606168500000,30.616,30.658,30.526,30.603,27095.90,1606168799999,829236.96414,1052,11271.58,344904.08404,0
-1606168800000,30.604,30.614,30.380,30.485,34794.03,1606169099999,1061039.21139,1375,10599.28,323344.39100,0
-1606169100000,30.486,30.561,30.484,30.529,7526.55,1606169399999,229802.18977,617,2821.30,86131.80009,0
-1606169400000,30.528,30.529,30.435,30.462,8005.27,1606169699999,244069.28317,604,1584.44,48286.47764,0
-1606169700000,30.468,30.547,30.468,30.488,15639.40,1606169999999,477085.46500,505,13295.44,405596.27019,0
-1606170000000,30.488,30.549,30.488,30.542,4380.06,1606170299999,133706.83780,445,3084.32,94145.27949,0
-1606170300000,30.540,30.543,30.497,30.526,8853.60,1606170599999,270194.12003,650,4978.21,151917.53381,0
-1606170600000,30.529,30.570,30.521,30.564,3523.03,1606170899999,107603.58344,654,2577.03,78706.00577,0
-1606170900000,30.564,30.584,30.535,30.584,5520.39,1606171199999,168693.27342,558,3685.87,112633.68381,0
-1606171200000,30.584,30.664,30.572,30.657,11244.71,1606171499999,344382.53597,745,9255.49,283448.30072,0
-1606171500000,30.656,30.656,30.587,30.600,7505.47,1606171799999,229792.08175,648,4035.85,123559.23210,0
-1606171800000,30.597,30.680,30.591,30.663,13645.95,1606172099999,418007.98057,763,7168.81,219644.12636,0
-1606172100000,30.660,30.692,30.649,30.679,10400.78,1606172399999,319045.82543,740,4681.76,143623.23570,0
-1606172400000,30.676,30.709,30.653,30.681,11360.37,1606172699999,348529.20877,659,4163.26,127747.64043,0
-1606172700000,30.681,30.699,30.549,30.617,22567.06,1606172999999,690918.05877,1149,12788.46,391572.44058,0
-1606173000000,30.617,30.629,30.219,30.418,44894.96,1606173299999,1364745.82883,2106,11476.80,348958.78305,0
-1606173300000,30.417,30.473,30.330,30.467,16003.69,1606173599999,486533.91717,1106,9206.44,279919.22792,0
-1606173600000,30.463,30.512,30.425,30.475,14381.62,1606173899999,438279.02644,1042,8021.41,244466.82973,0
-1606173900000,30.475,30.634,30.474,30.616,15850.38,1606174199999,484413.35349,1103,9933.47,303606.92519,0
-1606174200000,30.617,30.735,30.607,30.706,40112.79,1606174499999,1230811.20642,1958,17233.44,528931.00823,0
-1606174500000,30.705,30.790,30.690,30.788,21650.85,1606174799999,665689.18043,1430,12570.39,386552.92415,0
-1606174800000,30.788,30.877,30.788,30.853,33100.06,1606175099999,1020402.96999,1340,20171.94,621696.89227,0
-1606175100000,30.847,30.860,30.715,30.860,18259.60,1606175399999,562327.10654,1063,5440.10,167468.11779,0
-1606175400000,30.860,31.020,30.835,31.014,51781.08,1606175699999,1602274.69118,1825,33588.94,1039667.77638,0
-1606175700000,31.013,31.080,31.000,31.063,37258.11,1606175999999,1156559.26948,1272,23641.54,734076.04103,0
-1606176000000,31.057,31.100,30.897,30.966,52266.17,1606176299999,1620867.09578,3157,20991.89,651308.57402,0
-1606176300000,30.972,30.991,30.852,30.966,27879.13,1606176599999,861933.68298,2414,11124.56,343916.50313,0
-1606176600000,30.979,31.010,30.900,30.949,24111.02,1606176899999,746614.00658,2180,15289.72,473505.64017,0
-1606176900000,30.945,31.150,30.923,31.150,46028.16,1606177199999,1428552.59579,2418,30233.83,938752.28274,0
-1606177200000,31.149,31.489,31.124,31.480,99586.47,1606177499999,3117960.84036,4806,49933.88,1563410.69063,0
-1606177500000,31.478,31.553,31.422,31.479,77542.36,1606177799999,2442219.03509,3598,36865.26,1161157.38116,0
-1606177800000,31.488,31.549,31.154,31.365,105855.80,1606178099999,3321455.68198,5147,42794.18,1343476.07152,0
-1606178100000,31.365,31.700,31.355,31.670,62473.49,1606178399999,1974868.14554,3886,32515.71,1027529.54779,0
-1606178400000,31.672,31.689,31.417,31.527,35428.80,1606178699999,1117640.77978,2640,13505.84,425927.48247,0
-1606178700000,31.525,31.700,31.525,31.700,30666.35,1606178999999,969666.48740,1703,16638.92,526146.28926,0
-1606179000000,31.700,31.863,31.674,31.863,48932.11,1606179299999,1552948.81507,2359,23340.72,741028.17140,0
-1606179300000,31.862,31.990,31.742,31.785,59749.65,1606179599999,1905311.13760,2786,33042.71,1054255.59361,0
-1606179600000,31.785,31.785,31.650,31.725,44561.04,1606179899999,1412661.14035,1801,19363.52,613921.67136,0
-1606179900000,31.737,31.947,31.658,31.710,39383.38,1606180199999,1251630.30246,1933,20771.30,660497.56434,0
-1606180200000,31.714,32.080,31.691,31.991,76917.86,1606180499999,2456796.93601,2795,44070.47,1407453.66704,0
-1606180500000,31.982,32.356,31.980,32.184,76862.67,1606180799999,2472958.70492,3855,44820.81,1442096.27583,0
-1606180800000,32.193,32.198,31.940,32.029,45837.52,1606181099999,1469234.61462,1822,18330.12,587346.75582,0
-1606181100000,32.043,32.050,31.806,31.954,55447.10,1606181399999,1770462.76860,2419,22272.15,711786.20534,0
-1606181400000,31.959,31.990,31.810,31.880,20054.86,1606181699999,639768.93059,1295,9636.42,307534.98438,0
-1606181700000,31.880,31.970,31.827,31.893,22724.15,1606181999999,725218.54798,1119,10990.57,350858.46193,0
-1606182000000,31.893,32.045,31.893,32.006,15113.57,1606182299999,483390.69785,925,11788.80,377012.72805,0
-1606182300000,32.000,32.010,31.819,31.868,27054.54,1606182599999,863061.99160,1626,10252.85,327174.84547,0
-1606182600000,31.865,31.909,31.844,31.866,14263.87,1606182899999,454846.38576,972,3978.59,126862.99592,0
-1606182900000,31.862,32.050,31.853,31.890,45816.89,1606183199999,1464309.64409,1640,26642.29,851558.57807,0
-1606183200000,31.893,32.032,31.691,31.720,44552.09,1606183499999,1419686.76002,2090,13287.61,423850.93085,0
-1606183500000,31.723,31.845,31.711,31.782,22657.11,1606183799999,719959.87084,1142,6360.03,202069.30100,0
-1606183800000,31.779,31.920,31.779,31.912,13896.58,1606184099999,442463.65424,816,6962.75,221739.35576,0
-1606184100000,31.912,32.035,31.791,32.014,13721.55,1606184399999,437868.12459,1066,6907.79,220534.28726,0
-1606184400000,32.012,32.012,31.865,31.955,14471.38,1606184699999,461685.22485,895,6872.67,219232.03462,0
-1606184700000,31.955,32.094,31.915,32.083,18260.43,1606184999999,584195.72783,1001,14255.21,456079.38051,0
-1606185000000,32.086,32.377,32.072,32.305,58879.08,1606185299999,1897959.09931,2402,37775.03,1218030.12803,0
-1606185300000,32.295,32.581,32.295,32.477,87478.10,1606185599999,2841167.28888,3836,46157.43,1499302.32308,0
-1606185600000,32.477,32.834,32.477,32.626,82032.63,1606185899999,2679954.87852,3826,43086.34,1407802.88298,0
-1606185900000,32.626,32.716,32.325,32.369,54917.45,1606186199999,1787009.52239,2401,14597.47,475200.93473,0
-1606186200000,32.369,32.513,32.164,32.170,41453.49,1606186499999,1341548.78348,2255,11642.83,377069.75891,0
-1606186500000,32.168,32.325,32.070,32.121,39283.86,1606186799999,1265596.14723,1887,18265.57,588800.36111,0
-1606186800000,32.120,32.286,32.119,32.221,25954.68,1606187099999,835860.06506,1354,11328.96,364885.75515,0
-1606187100000,32.226,32.374,32.181,32.360,31510.28,1606187399999,1016430.76007,1281,18864.51,608752.78873,0
-1606187400000,32.356,32.850,32.302,32.793,66233.53,1606187699999,2159498.28019,3514,49734.11,1621177.02329,0
-1606187700000,32.796,33.102,32.770,33.064,103681.90,1606187999999,3414806.38646,4124,53146.41,1751560.73345,0
-1606188000000,33.061,33.646,32.970,33.510,119463.97,1606188299999,3972844.47492,4870,70600.69,2350254.02787,0
-1606188300000,33.520,33.931,33.350,33.487,156225.22,1606188599999,5241479.90616,6390,74871.28,2513449.18909,0
-1606188600000,33.488,33.800,33.297,33.341,85606.53,1606188899999,2869540.92288,3181,36813.49,1234997.04330,0
-1606188900000,33.342,33.600,33.110,33.361,63636.93,1606189199999,2119777.29803,2566,25947.68,865258.13376,0
-1606189200000,33.373,33.427,33.213,33.235,22739.75,1606189499999,757361.01008,1353,7397.84,246547.55251,0
-1606189500000,33.231,33.270,33.122,33.123,38160.95,1606189799999,1266113.57082,1758,7486.67,248514.02430,0
-1606189800000,33.123,33.400,33.040,33.317,43237.90,1606190099999,1434880.66316,2263,19920.42,661865.34657,0
-1606190100000,33.319,33.372,33.068,33.070,33756.42,1606190399999,1119820.62226,1749,13307.25,441786.39874,0
-1606190400000,33.068,33.375,33.060,33.228,33447.64,1606190699999,1112212.42277,2483,18607.08,618580.74921,0
-1606190700000,33.223,33.312,33.115,33.284,27974.62,1606190999999,929184.66623,1556,16942.37,562810.85778,0
-1606191000000,33.285,33.390,33.188,33.361,25364.95,1606191299999,843800.21866,1446,13446.43,447591.39317,0
-1606191300000,33.365,33.450,33.248,33.267,22314.48,1606191599999,744105.06730,1667,10807.19,360453.61658,0
-1606191600000,33.268,33.353,33.117,33.132,42200.61,1606191899999,1402957.17446,2941,16694.78,555368.86623,0
-1606191900000,33.138,33.300,33.104,33.275,28495.13,1606192199999,945698.44448,1260,18170.35,603070.14570,0
-1606192200000,33.277,33.397,33.250,33.395,19454.95,1606192499999,648013.40701,1157,6888.87,229517.15041,0
-1606192500000,33.394,33.636,33.372,33.636,44834.63,1606192799999,1502369.59130,2154,16746.15,561005.97169,0
-1606192800000,33.636,33.958,33.636,33.837,78568.85,1606193099999,2657521.86367,3661,42721.64,1445487.46258,0
-1606193100000,33.835,34.148,33.821,34.007,64134.11,1606193399999,2180288.28642,2838,34359.76,1168024.79366,0
-1606193400000,34.012,34.120,33.902,34.040,30690.51,1606193699999,1043597.26851,1798,13526.49,460177.57271,0
-1611143700000,41.002,41.031,40.753,40.762,13042.29,1611143999999,532843.42905,1316,7692.45,314241.08702,0
-1611144000000,40.761,40.778,40.310,40.400,24633.47,1611144299999,997462.91672,2588,8640.06,349825.94121,0
-1611144300000,40.406,40.915,40.260,40.912,35168.65,1611144599999,1425682.38568,3083,12766.00,517494.69657,0
-1611144600000,40.913,40.987,40.682,40.751,21634.91,1611144899999,883874.05222,1750,11060.81,451743.97188,0
-1611144900000,40.750,40.948,40.685,40.758,16952.90,1611145199999,692202.01420,1541,8509.82,347439.88430,0
-1611145200000,40.758,40.987,40.755,40.972,10140.50,1611145499999,414845.81760,1209,5054.43,206742.87624,0
-1611145500000,40.980,41.128,40.905,41.099,22498.24,1611145799999,922933.08867,1673,13533.53,555309.47746,0
-1611145800000,41.107,41.133,41.002,41.060,8841.95,1611146099999,363199.71652,1081,4313.59,177186.73908,0
-1611146100000,41.062,41.141,41.000,41.133,13557.73,1611146399999,556468.00105,1041,3950.75,162183.45301,0
-1611146400000,41.134,41.142,41.034,41.056,7417.30,1611146699999,304717.40551,926,3952.20,162363.90912,0
-1611146700000,41.062,41.118,41.000,41.000,15141.11,1611146999999,621159.61476,1113,6784.21,278407.90410,0
-1611147000000,41.000,41.215,41.000,41.158,19987.20,1611147299999,822170.36385,1437,13652.71,561589.80529,0
-1611147300000,41.163,41.276,41.067,41.243,11074.27,1611147599999,455979.53780,1068,5433.55,223783.02226,0
-1611147600000,41.246,41.260,41.088,41.090,11370.51,1611147899999,468010.83361,1015,5899.46,242800.76533,0
-1611147900000,41.093,41.101,40.842,40.847,18499.80,1611148199999,758284.04668,1399,5396.48,221283.23908,0
-1611148200000,40.847,40.989,40.808,40.884,9089.45,1611148499999,371823.05960,1003,5866.66,240018.40317,0
-1611148500000,40.884,41.082,40.756,40.864,13766.38,1611148799999,563604.25089,1407,5742.80,235238.11336,0
-1611148800000,40.856,40.881,40.656,40.847,13018.56,1611149099999,530461.48189,1282,5510.97,224559.06965,0
-1611149100000,40.832,41.021,40.770,41.021,16532.31,1611149399999,676762.96919,1394,7324.74,299766.53921,0
-1611149400000,41.022,41.298,41.022,41.298,20499.23,1611149699999,843993.22323,1586,10538.98,433893.10074,0
-1611149700000,41.295,41.350,41.113,41.334,11953.25,1611149999999,492834.58097,1217,5846.03,240993.06767,0
-1611150000000,41.329,41.426,41.307,41.390,10106.37,1611150299999,418075.19873,1148,5628.98,232865.80691,0
-1611150300000,41.388,41.568,41.380,41.537,13347.02,1611150599999,553653.48900,1361,8262.08,342718.96724,0
-1611150600000,41.542,41.635,41.463,41.529,19866.80,1611150899999,825356.49893,1456,7710.93,320458.72045,0
-1611150900000,41.529,41.708,41.486,41.665,13552.11,1611151199999,563907.78002,1208,6342.24,263963.38977,0
-1611151200000,41.665,41.780,41.633,41.668,18166.26,1611151499999,757682.25547,1392,9600.05,400484.44504,0
-1611151500000,41.649,41.686,41.432,41.572,19249.25,1611151799999,799559.40634,1512,7076.27,293942.02817,0
-1611151800000,41.566,41.802,41.528,41.652,11492.80,1611152099999,479202.59374,1309,6773.50,282393.24721,0
-1611152100000,41.637,41.754,41.513,41.527,13503.23,1611152399999,562365.59170,2487,3902.44,162631.23994,0
-1611152400000,41.534,41.686,41.526,41.663,8925.59,1611152699999,371337.14453,1043,4136.21,172082.18976,0
-1611152700000,41.669,41.791,41.663,41.715,13033.81,1611152999999,544043.30408,1138,6020.00,251255.46946,0
-1611153000000,41.714,41.732,41.560,41.576,7763.90,1611153299999,323320.18729,946,2429.35,101185.32271,0
-1611153300000,41.572,41.648,41.420,41.459,11548.39,1611153599999,479575.45905,1157,3054.89,126943.26482,0
-1611153600000,41.450,41.519,41.355,41.449,15173.37,1611153899999,628730.55818,1483,7628.55,316109.91321,0
-1611153900000,41.453,41.579,41.442,41.523,7666.31,1611154199999,318150.52525,843,3902.18,161951.11530,0
-1611154200000,41.523,41.552,41.440,41.455,5183.70,1611154499999,215008.31714,793,2540.34,105363.42041,0
-1611154500000,41.444,41.455,41.268,41.294,10177.03,1611154799999,420650.02198,1102,4936.24,204023.78885,0
-1611154800000,41.295,41.512,41.276,41.441,14245.67,1611155099999,589774.47891,1279,5456.34,225817.12771,0
-1611155100000,41.445,41.494,41.362,41.379,11828.74,1611155399999,489951.47071,1051,6778.89,280766.34350,0
-1611155400000,41.379,41.509,41.352,41.383,13945.57,1611155699999,577636.47393,1280,7486.39,310002.82577,0
-1611155700000,41.381,41.422,41.275,41.329,10164.82,1611155999999,420414.78944,1130,4653.85,192465.56870,0
-1611156000000,41.329,41.425,41.222,41.235,11435.70,1611156299999,472394.91592,995,5558.16,229549.07040,0
-1611156300000,41.241,41.309,41.078,41.100,16621.76,1611156599999,684512.17800,1436,6186.26,254692.00610,0
-1611156600000,41.099,41.226,41.066,41.105,8792.95,1611156899999,361829.87847,1037,5128.15,211015.72492,0
-1611156900000,41.103,41.349,41.086,41.334,9970.46,1611157199999,411231.26105,1278,6071.82,250460.08642,0
-1611157200000,41.332,41.456,41.278,41.456,18673.09,1611157499999,772494.71448,1712,7716.87,319276.28288,0
-1611157500000,41.450,41.567,41.345,41.347,13460.05,1611157799999,558394.57427,1539,7046.46,292382.03887,0
-1611157800000,41.356,41.356,41.086,41.154,14386.20,1611158099999,592675.95438,1557,5761.77,237285.04070,0
-1611158100000,41.153,41.191,40.878,40.977,18071.74,1611158399999,741392.64699,1797,7525.15,308785.80474,0
-1611158400000,40.991,41.016,40.481,40.556,53750.57,1611158699999,2182848.75479,3995,20764.78,843303.23394,0
-1611158700000,40.561,40.718,40.362,40.688,47687.74,1611158999999,1931915.89605,2750,22479.94,910849.90996,0
-1611159000000,40.707,41.160,40.568,41.140,33319.38,1611159299999,1362076.36243,2626,16500.41,674019.69389,0
-1611159300000,41.135,41.470,41.055,41.445,37733.25,1611159599999,1558814.65466,2736,15843.09,654566.57445,0
-1611159600000,41.435,41.450,41.187,41.386,28514.67,1611159899999,1178891.82508,2054,12937.90,534971.39277,0
-1611159900000,41.386,41.738,41.298,41.727,23964.65,1611160199999,994501.86343,2276,13748.02,570600.57708,0
-1611160200000,41.726,41.879,41.560,41.731,23170.73,1611160499999,967304.31814,2444,12074.11,504082.76660,0
-1611160500000,41.739,41.837,41.626,41.795,18331.71,1611160799999,764661.84364,1629,7511.46,313297.93925,0
-1611160800000,41.799,42.092,41.754,41.798,33321.71,1611161099999,1397032.83749,3647,16633.91,697541.27192,0
-1611161100000,41.786,42.158,41.777,42.096,24517.69,1611161399999,1029741.05257,2531,12303.76,516743.52461,0
-1611161400000,42.100,42.194,41.968,41.992,21671.24,1611161699999,912048.81978,1922,8796.72,370183.07864,0
-1611161700000,41.995,42.130,41.934,42.067,19059.53,1611161999999,801158.88479,1350,8231.28,346057.03737,0
-1611162000000,42.070,42.130,41.871,42.013,22740.25,1611162299999,955543.74511,1469,8146.52,342453.76155,0
-1611162300000,41.993,42.117,41.926,42.060,10994.64,1611162599999,461909.84642,979,5123.28,215257.04871,0
-1611162600000,42.071,42.074,41.911,41.976,6901.55,1611162899999,289626.25659,844,3254.22,136565.94386,0
-1611162900000,41.977,41.989,41.870,41.871,5853.17,1611163199999,245503.96631,802,2052.01,86071.54927,0
-1611163200000,41.871,41.976,41.680,41.728,34694.62,1611163499999,1449619.36307,1805,7457.42,311601.86638,0
-1611163500000,41.731,41.766,41.663,41.703,8793.78,1611163799999,366907.13998,985,3859.01,161034.74830,0
-1611163800000,41.693,41.762,41.613,41.736,10489.62,1611164099999,437144.93471,1020,7391.65,308023.63386,0
-1611164100000,41.732,41.794,41.652,41.697,5130.29,1611164399999,214008.15369,777,2475.63,103270.66776,0
-1611164400000,41.700,41.851,41.670,41.771,8465.53,1611164699999,353665.73972,1023,5587.40,233438.24092,0
-1611164700000,41.769,41.956,41.769,41.871,11752.19,1611164999999,492112.71897,1162,7340.06,307356.57086,0
-1611165000000,41.870,41.933,41.786,41.829,7094.78,1611165299999,297018.18631,940,2661.74,111443.03812,0
-1611165300000,41.835,41.893,41.786,41.815,8868.97,1611165599999,371067.06240,778,3894.81,162967.37615,0
-1611165600000,41.817,41.950,41.808,41.859,10976.37,1611165899999,459819.83882,921,5481.87,229677.78727,0
-1611165900000,41.860,41.896,41.765,41.868,4850.70,1611166199999,202969.47660,765,2586.16,108203.88785,0
-1611166200000,41.856,41.881,41.729,41.824,6548.77,1611166499999,273761.89959,843,2816.49,117730.14615,0
-1611166500000,41.824,41.896,41.772,41.789,4845.85,1611166799999,202684.22020,678,2779.27,116233.21282,0
-1611166800000,41.784,41.880,41.720,41.800,7600.64,1611167099999,317627.49820,765,4304.73,179905.12535,0
-1611167100000,41.800,41.858,41.785,41.830,4632.38,1611167399999,193762.76223,631,2312.21,96700.47293,0
-1611167400000,41.829,41.899,41.775,41.844,6405.67,1611167699999,267902.97169,828,3488.40,145890.06371,0
-1611167700000,41.845,41.894,41.783,41.838,5712.47,1611167999999,238940.96460,709,2852.65,119309.95211,0
-1611168000000,41.831,41.846,41.700,41.711,5544.15,1611168299999,231571.30093,671,2535.99,105932.88419,0
-1611168300000,41.712,41.807,41.645,41.799,6400.68,1611168599999,267005.70681,879,4248.32,177221.39418,0
-1611168600000,41.798,41.933,41.785,41.920,4105.68,1611168899999,171903.35555,703,1756.09,73521.47250,0
-1611168900000,41.919,42.032,41.903,42.020,10339.93,1611169199999,433942.77618,928,6705.78,281461.16263,0
-1611169200000,42.020,42.144,41.974,42.126,10676.59,1611169499999,449431.77538,1209,6004.55,252754.62663,0
-1611169500000,42.124,42.259,42.087,42.224,9271.61,1611169799999,391079.03239,1689,5495.74,231820.29512,0
-1611169800000,42.225,42.288,42.155,42.233,7612.62,1611170099999,321404.55683,1597,4524.25,191035.95664,0
-1611170100000,42.228,42.302,42.206,42.228,8443.23,1611170399999,356878.46004,1068,6090.17,257423.91076,0
-1611170400000,42.242,42.302,42.156,42.217,12975.95,1611170699999,548108.61662,1006,5076.61,214426.80032,0
-1611170700000,42.222,42.278,42.188,42.222,6237.33,1611170999999,263413.82454,857,2109.41,89086.81392,0
-1611171000000,42.223,42.251,41.992,42.087,9836.93,1611171299999,414083.09853,1130,3900.98,164273.89943,0
-1611171300000,42.091,42.196,42.070,42.183,4785.92,1611171599999,201634.08970,662,2880.28,121371.43430,0
-1611171600000,42.183,42.343,42.150,42.251,12835.37,1611171899999,542271.81070,1443,3926.42,165854.35769,0
-1611171900000,42.253,42.291,42.082,42.107,13761.73,1611172199999,580460.40470,1362,5532.66,233320.32902,0
-1611172200000,42.107,42.229,42.074,42.227,7252.09,1611172499999,305801.72825,912,3661.94,154410.73240,0
-1611172500000,42.230,42.290,42.149,42.290,11421.70,1611172799999,482319.86605,1020,4757.74,200979.73365,0
-1611172800000,42.269,42.368,42.235,42.247,15061.49,1611173099999,637058.63558,2133,8403.94,355539.12414,0
-1611173100000,42.249,42.292,42.099,42.176,7764.12,1611173399999,327373.49636,1269,3135.52,132167.14331,0
-1611173400000,42.177,42.250,42.162,42.166,4945.46,1611173699999,208706.50274,841,2263.59,95524.26651,0
-1611173700000,42.169,42.254,42.100,42.181,6659.23,1611173999999,280931.28373,905,2634.62,111107.71706,0
-1611174000000,42.182,42.233,42.099,42.100,7030.68,1611174299999,296442.68706,717,3159.60,133172.87417,0
-1611174300000,42.100,42.175,42.060,42.060,7054.18,1611174599999,297019.42233,1310,3474.04,146269.03678,0
-1611174600000,42.061,42.152,42.024,42.078,6183.29,1611174899999,260230.30716,1098,3155.03,132790.14455,0
-1611174900000,42.078,42.088,41.935,42.019,7849.84,1611175199999,329712.54834,914,3503.67,147163.12048,0
-1611175200000,42.019,42.025,41.803,41.951,8697.81,1611175499999,364269.34409,2051,4187.16,175345.70081,0
-1611175500000,41.945,42.063,41.923,41.977,4700.12,1611175799999,197383.50626,1192,1795.42,75394.75219,0
-1611175800000,41.978,42.019,41.804,41.873,4372.04,1611176099999,183238.68289,799,2507.94,105092.69874,0
-1611176100000,41.874,41.925,41.825,41.830,4233.38,1611176399999,177241.41690,668,2161.41,90496.88795,0
-1611176400000,41.831,41.919,41.777,41.782,6741.77,1611176699999,282149.99193,875,2946.99,123332.66852,0
-1611176700000,41.796,41.805,41.520,41.520,12182.25,1611176999999,507383.25057,2415,4319.41,179836.45636,0
-1611177000000,41.521,41.631,41.500,41.537,9072.69,1611177299999,376892.64808,1374,5848.34,242975.45475,0
-1611177300000,41.539,41.600,41.525,41.572,5666.53,1611177599999,235521.74102,716,3369.66,140047.14388,0
-1611177600000,41.573,41.581,41.457,41.568,18541.12,1611177899999,769702.75759,1156,4853.75,201568.85245,0
-1611177900000,41.568,41.653,41.557,41.636,5764.03,1611178199999,239867.67573,792,3091.11,128636.45010,0
-1611178200000,41.620,41.741,41.620,41.710,12173.31,1611178499999,507547.75261,929,8743.14,364504.12506,0
-1611178500000,41.718,41.793,41.666,41.701,5326.41,1611178799999,222293.67256,601,2878.79,120112.54288,0
-1611178800000,41.701,41.751,41.667,41.709,4003.62,1611179099999,167001.35123,659,1061.19,44251.16718,0
-1611179100000,41.692,41.919,41.692,41.840,7175.94,1611179399999,300096.92960,841,3956.24,165431.85420,0
-1611179400000,41.845,41.889,41.765,41.881,5545.43,1611179699999,231885.57751,768,2810.28,117505.14992,0
-1611179700000,41.882,41.940,41.785,41.885,4497.42,1611179999999,188240.04631,751,2357.94,98685.88136,0
-1611180000000,41.884,41.904,41.798,41.801,2718.68,1611180299999,113779.18050,481,1297.10,54272.21526,0
-1611180300000,41.800,41.883,41.800,41.859,1762.45,1611180599999,73738.35063,648,896.90,37510.11403,0
-1611180600000,41.859,41.884,41.651,41.712,9683.66,1611180899999,404486.60815,939,2436.02,101704.87366,0
-1611180900000,41.714,41.998,41.714,41.990,7465.16,1611181199999,312750.47702,1074,4162.25,174325.51578,0
-1611181200000,41.997,41.998,41.909,41.929,4461.62,1611181499999,187235.73320,476,1334.29,55954.91406,0
-1611181500000,41.929,41.933,41.851,41.905,3682.59,1611181799999,154275.41037,471,1564.74,65559.31534,0
-1611181800000,41.907,42.067,41.809,42.044,9010.87,1611182099999,378199.03518,904,5894.61,247410.57572,0
-1611182100000,42.044,42.152,42.044,42.152,7362.19,1611182399999,310021.68971,815,2855.91,120235.13280,0
-1611182400000,42.153,42.222,42.063,42.137,6457.98,1611182699999,272163.05070,789,2630.42,110892.51511,0
-1611182700000,42.130,42.174,42.089,42.144,3017.99,1611182999999,127157.11046,556,1321.86,55700.13211,0
-1611183000000,42.143,42.189,42.095,42.115,2515.07,1611183299999,105994.68928,447,1363.27,57453.51828,0
-1611183300000,42.100,42.165,42.031,42.069,4369.36,1611183599999,183968.69931,546,1463.68,61614.51055,0
-1611183600000,42.070,42.124,41.964,41.992,5348.09,1611183899999,224910.70015,787,3010.96,126616.98217,0
-1611183900000,41.994,42.016,41.930,41.993,5221.50,1611184199999,219108.81767,654,2074.13,87035.22802,0
-1611184200000,42.015,42.208,42.005,42.172,5387.34,1611184499999,227021.08797,839,1912.01,80546.84664,0
-1611184500000,42.162,42.263,42.150,42.230,8237.03,1611184799999,347660.03389,945,4441.20,187464.93767,0
-1611184800000,42.231,42.254,42.128,42.226,10696.57,1611185099999,451403.25148,942,5820.14,245625.08683,0
-1611185100000,42.228,42.406,42.222,42.406,13845.30,1611185399999,585759.51819,1235,9813.74,415209.53593,0
-1611185400000,42.399,42.525,42.320,42.525,15889.97,1611185699999,674000.00583,1564,7829.11,332202.83057,0
-1611185700000,42.526,42.527,42.355,42.381,9880.85,1611185999999,419191.18352,894,4892.42,207546.85190,0
-1611186000000,42.370,42.452,42.326,42.420,5049.97,1611186299999,214031.26250,705,1914.08,81156.47487,0
-1611186300000,42.419,42.419,42.313,42.376,9344.81,1611186599999,395779.53989,870,3913.22,165732.55673,0
-1611186600000,42.377,42.530,42.313,42.530,13158.00,1611186899999,558389.05605,1442,9503.39,403393.50228,0
-1611186900000,42.528,42.653,42.491,42.607,18377.32,1611187199999,782375.11471,1850,8886.72,378304.05777,0
-1611187200000,42.620,42.714,42.430,42.447,18584.74,1611187499999,792420.81332,1699,10213.82,435664.67204,0
-1611187500000,42.434,42.583,42.384,42.412,12280.63,1611187799999,521558.69603,1025,7029.75,298611.52110,0
-1611187800000,42.403,42.557,42.401,42.430,13351.18,1611188099999,567248.47878,648,6094.72,258951.93522,0
-1611188100000,42.426,42.514,42.348,42.514,6551.55,1611188399999,277984.07204,831,2321.94,98523.34065,0
-1611188400000,42.515,42.526,42.362,42.362,4964.43,1611188699999,210772.92940,649,1479.08,62797.42720,0
-1611188700000,42.363,42.458,42.311,42.375,6519.65,1611188999999,276232.77424,710,2082.57,88247.33700,0
-1611189000000,42.365,42.407,42.250,42.328,7196.12,1611189299999,304416.80609,896,2681.03,113407.62481,0
-1611189300000,42.313,42.550,42.301,42.429,11143.63,1611189599999,472608.92540,1193,7398.95,313805.40220,0
-1611189600000,42.424,42.510,42.326,42.356,5754.05,1611189899999,244095.49591,719,2252.36,95515.65267,0
-1611189900000,42.374,42.399,42.263,42.333,6075.41,1611190199999,257168.95765,716,2178.56,92243.99545,0
-1611190200000,42.335,42.335,42.206,42.280,7755.25,1611190499999,327672.31766,908,2686.54,113508.36334,0
-1611190500000,42.264,42.456,42.232,42.430,6052.20,1611190799999,256392.49451,742,2363.85,100136.62709,0
-1611190800000,42.427,42.468,42.248,42.270,9265.78,1611191099999,392539.34213,855,3311.99,140247.59448,0
-1611191100000,42.269,42.305,42.059,42.091,14041.28,1611191399999,591611.02184,1248,7861.10,331145.30821,0
-1611191400000,42.088,42.195,42.088,42.156,7462.45,1611191699999,314565.09725,726,2789.39,117583.26052,0
-1611191700000,42.156,42.197,42.076,42.163,5873.96,1611191999999,247536.42753,644,3232.92,136221.16424,0
-1611192000000,42.163,42.217,42.132,42.199,5092.47,1611192299999,214786.34167,632,2110.15,88988.99857,0
-1611192300000,42.201,42.206,42.081,42.155,7003.79,1611192599999,295154.08384,696,3028.66,127637.99036,0
-1611192600000,42.154,42.284,42.070,42.091,7900.20,1611192899999,333303.28355,811,4454.34,187879.23945,0
-1611192900000,42.081,42.232,41.952,42.070,15533.07,1611193199999,653686.32843,1405,5700.80,239750.61566,0
-1611193200000,42.071,42.158,41.772,41.813,17468.61,1611193499999,731970.83369,1911,7210.80,302388.79272,0
-1611193500000,41.830,41.943,41.781,41.911,7589.22,1611193799999,317608.53645,843,5174.12,216549.24033,0
-1611193800000,41.910,41.938,41.741,41.850,9579.24,1611194099999,400824.09479,974,4619.64,193280.13585,0
-1611194100000,41.849,41.920,41.766,41.883,7308.26,1611194399999,305825.70178,806,2795.31,116976.19239,0
-1611194400000,41.875,41.962,41.761,41.791,7773.95,1611194699999,325650.72438,803,4176.29,174963.24443,0
-1611194700000,41.781,41.845,41.732,41.832,6183.48,1611194999999,258389.95784,792,3365.21,140605.10922,0
-1611195000000,41.833,41.887,41.700,41.881,13960.39,1611195299999,583539.65056,1047,4971.61,207929.01693,0
-1611195300000,41.885,41.901,41.590,41.713,11126.61,1611195599999,463885.81773,1223,5139.06,214266.29728,0
-1611195600000,41.714,41.807,41.616,41.796,7221.14,1611195899999,301356.32038,896,3458.02,144296.89530,0
-1611195900000,41.794,41.795,41.636,41.775,7122.19,1611196199999,297171.19454,745,3581.13,149417.94573,0
-1611196200000,41.772,41.791,41.563,41.572,7892.00,1611196499999,328823.76745,1000,3909.81,162903.12204,0
-1611196500000,41.569,41.656,41.452,41.656,11278.43,1611196799999,468427.58302,1196,3110.21,129253.55870,0
-1611196800000,41.656,41.724,41.467,41.676,7677.37,1611197099999,319596.86940,924,3486.75,145125.05830,0
-1611197100000,41.677,41.822,41.541,41.798,12054.87,1611197399999,502523.13205,1012,7546.82,314634.78153,0
-1611197400000,41.794,41.921,41.733,41.741,11517.63,1611197699999,481807.36818,1154,6457.62,270107.54700,0
-1611197700000,41.741,41.839,41.667,41.681,8106.62,1611197999999,338533.32327,963,4175.89,174412.30942,0
-1611198000000,41.682,41.897,41.670,41.763,11479.60,1611198299999,480054.73534,1876,6704.99,280384.12502,0
-1611198300000,41.763,41.863,41.687,41.696,9869.24,1611198599999,412148.41776,1163,4782.29,199715.85093,0
-1611198600000,41.705,41.769,41.612,41.641,11429.43,1611198899999,476378.28069,1194,3834.72,159840.27415,0
-1611198900000,41.630,41.656,41.568,41.594,6221.13,1611199199999,258813.41974,761,2935.39,122109.25770,0
-1611199200000,41.585,41.720,41.371,41.446,16307.66,1611199499999,676541.74784,1745,7104.13,294781.14463,0
-1611199500000,41.447,41.539,41.397,41.507,7092.74,1611199799999,294179.91619,955,3762.25,156052.21038,0
-1611199800000,41.511,41.620,41.268,41.301,14676.00,1611200099999,607225.93002,2033,7639.73,316073.47945,0
-1611200100000,41.311,41.405,41.272,41.398,6390.41,1611200399999,264176.80285,952,3535.53,146166.10552,0
-1611200400000,41.403,41.534,41.355,41.504,5848.59,1611200699999,242344.25734,813,2794.83,115827.59931,0
-1611200700000,41.499,41.629,41.442,41.620,6335.77,1611200999999,263319.88849,828,2595.98,107884.55581,0
-1611201000000,41.620,41.686,41.561,41.671,8709.05,1611201299999,362575.98342,868,4479.72,186512.05854,0
-1611201300000,41.671,41.769,41.653,41.674,11109.86,1611201599999,463325.26734,1149,6553.51,273308.16655,0
-1611201600000,41.673,41.768,41.584,41.744,7605.08,1611201899999,316971.11610,958,4057.09,169110.38807,0
-1611201900000,41.753,41.790,41.646,41.690,9931.25,1611202199999,414311.73412,1027,5767.49,240639.46407,0
-1611202200000,41.692,41.755,41.654,41.715,5437.05,1611202499999,226750.10521,719,2150.49,89684.98808,0
-1611202500000,41.718,41.794,41.691,41.726,5468.27,1611202799999,228232.30576,601,2592.98,108227.36067,0
-1611202800000,41.714,41.757,41.700,41.746,2774.78,1611203099999,115776.61068,475,993.69,41453.22501,0
-1611203100000,41.755,41.851,41.711,41.802,5268.78,1611203399999,220273.93970,673,3342.40,139755.11654,0
-1611203400000,41.802,41.980,41.781,41.970,10181.59,1611203699999,426359.03372,1051,5424.89,227178.02465,0
-1611203700000,41.974,42.107,41.813,41.828,16374.48,1611203999999,687800.00333,1966,9622.13,404229.64197,0
-1611204000000,41.843,41.850,41.569,41.599,12156.65,1611204299999,506877.34260,1155,5237.38,218527.68096,0
-1611204300000,41.578,41.635,41.413,41.450,15040.08,1611204599999,624050.52010,1346,6502.97,269769.58250,0
-1611204600000,41.447,41.449,41.196,41.220,14692.04,1611204899999,606716.78320,1727,4224.45,174454.54425,0
-1611204900000,41.213,41.340,41.033,41.116,15870.94,1611205199999,653568.07224,1459,6568.04,270567.92143,0
-1611205200000,41.143,41.299,41.057,41.070,11796.96,1611205499999,486066.22773,1215,7298.50,300756.09617,0
-1611205500000,41.060,41.240,40.980,41.172,10800.80,1611205799999,443808.82577,1403,4004.90,164651.77951,0
-1611205800000,41.177,41.321,41.148,41.286,9410.64,1611206099999,388176.13450,876,5558.05,229224.02531,0
-1611206100000,41.286,41.321,41.119,41.126,14061.04,1611206399999,579448.76348,1134,6372.49,262635.44012,0
-1611206400000,41.116,41.381,40.940,41.364,12922.47,1611206699999,531809.16255,1545,6319.13,260070.66497,0
-1611206700000,41.364,41.430,41.145,41.146,12848.36,1611206999999,530875.54579,1173,6873.42,283766.37757,0
-1611207000000,41.145,41.455,41.144,41.454,9844.71,1611207299999,406820.59800,1070,5837.52,241211.08099,0
-1611207300000,41.455,41.466,41.340,41.355,6387.70,1611207599999,264470.94022,922,3455.45,143047.25114,0
-1611207600000,41.366,41.542,41.366,41.539,7418.08,1611207899999,307589.52432,1122,4099.92,170015.66695,0
-1611207900000,41.516,41.542,41.476,41.531,4838.54,1611208199999,200882.48695,782,1725.34,71626.85991,0
-1611208200000,41.532,41.533,41.437,41.512,6030.90,1611208499999,250229.83436,741,1928.70,80014.98013,0
-1611208500000,41.512,41.600,41.498,41.577,5189.85,1611208799999,215621.82795,709,2696.78,112036.99504,0
-1611208800000,41.576,41.668,41.499,41.651,6859.03,1611209099999,285113.05004,980,3892.41,161816.60277,0
-1611209100000,41.662,41.693,41.574,41.663,6461.52,1611209399999,269154.95114,822,3144.12,130963.35848,0
-1611209400000,41.663,41.700,41.577,41.622,6157.15,1611209699999,256322.58123,771,3784.61,157554.40921,0
-1611209700000,41.624,41.694,41.600,41.686,4988.62,1611209999999,207805.68438,722,2265.34,94356.09612,0
-1611210000000,41.689,41.714,41.627,41.687,5893.60,1611210299999,245622.87641,845,2578.64,107471.66919,0
-1611210300000,41.687,41.772,41.634,41.771,4992.05,1611210599999,208106.94025,769,2215.56,92353.03944,0
-1611210600000,41.771,41.780,41.609,41.731,7230.16,1611210899999,301474.66526,867,3543.48,147740.00652,0
-1611210900000,41.731,41.768,41.643,41.674,6160.60,1611211199999,256926.88641,646,2587.89,107899.10076,0
-1611211200000,41.670,41.687,41.591,41.647,3582.07,1611211499999,149167.07114,635,1529.07,63679.92732,0
-1611211500000,41.647,41.685,41.582,41.678,3871.50,1611211799999,161218.74700,602,1572.61,65487.77070,0
-1611211800000,41.665,41.740,41.635,41.732,4207.88,1611212099999,175483.61014,633,2402.69,100191.85064,0
-1611212100000,41.725,41.750,41.647,41.700,4696.97,1611212399999,195890.94911,577,1837.99,76672.07688,0
-1611212400000,41.704,41.879,41.663,41.779,5069.32,1611212699999,211853.59307,912,2968.06,123988.57637,0
-1611212700000,41.792,41.819,41.651,41.706,5820.05,1611212999999,242829.45217,657,2722.39,113561.38099,0
-1611213000000,41.698,41.750,41.664,41.710,3816.35,1611213299999,159159.60073,574,1755.30,73203.76166,0
-1611213300000,41.710,41.718,41.617,41.617,4127.82,1611213599999,171995.53015,580,1883.58,78491.72850,0
-1611213600000,41.617,41.645,41.520,41.627,7885.39,1611213899999,327931.66227,889,2855.27,118737.58943,0
-1611213900000,41.626,41.902,41.626,41.871,12193.83,1611214199999,509935.86679,1120,5929.37,247926.39225,0
-1611214200000,41.870,41.938,41.805,41.859,8966.18,1611214499999,375498.47540,1041,3538.48,148191.41567,0
-1611214500000,41.843,41.885,41.763,41.790,5133.57,1611214799999,214700.91187,573,3022.84,126398.46972,0
-1611214800000,41.789,41.810,41.704,41.751,4053.74,1611215099999,169284.52697,621,2607.98,108925.95045,0
-1611215100000,41.751,41.765,41.647,41.647,5018.29,1611215399999,209335.18441,598,2356.67,98321.46430,0
-1611215400000,41.646,41.674,41.567,41.600,8304.76,1611215699999,345556.27385,736,5277.03,219574.16219,0
-1611215700000,41.600,41.609,41.557,41.578,4611.95,1611215999999,191788.03403,619,2663.26,110750.91819,0
-1611216000000,41.578,41.631,41.517,41.619,6566.27,1611216299999,272944.77816,674,2333.68,97006.55795,0
-1611216300000,41.611,41.633,41.340,41.341,9787.98,1611216599999,405789.22048,1077,2801.93,116154.11161,0
-1611216600000,41.340,41.375,41.288,41.338,6797.48,1611216899999,280950.06029,712,4248.92,175628.63378,0
-1611216900000,41.347,41.400,41.278,41.330,5888.61,1611217199999,243411.35121,715,2996.24,123854.12892,0
-1611217200000,41.332,41.346,41.170,41.234,7752.13,1611217499999,319963.62155,1036,3394.96,140137.91159,0
-1611217500000,41.232,41.434,41.210,41.349,9365.73,1611217799999,387375.82995,878,5686.07,235207.33874,0
-1611217800000,41.342,41.360,41.016,41.185,14535.13,1611218099999,598290.33595,1504,5429.62,223541.89901,0
-1611218100000,41.182,41.217,40.922,40.989,16618.09,1611218399999,682308.24783,1560,6548.87,269075.96696,0
-1611218400000,40.974,41.148,40.949,41.026,10929.74,1611218699999,448554.53097,1334,6266.66,257165.52502,0
-1611218700000,41.028,41.165,41.006,41.064,8114.55,1611218999999,333483.91090,901,4129.53,169713.38385,0
-1611219000000,41.059,41.139,40.906,41.061,14707.67,1611219299999,603224.46062,1323,6095.83,249950.55498,0
-1611219300000,41.067,41.067,40.659,40.750,25819.19,1611219599999,1055115.60999,2475,10762.01,439717.04167,0
-1611219600000,40.746,40.966,40.544,40.833,24187.66,1611219899999,986167.37732,1925,10459.12,426849.71283,0
-1611219900000,40.833,40.848,40.562,40.660,19436.74,1611220199999,790620.74701,1631,10746.56,437081.80659,0
-1611220200000,40.656,40.740,40.350,40.465,22025.43,1611220499999,892399.38168,3013,7680.79,311400.58385,0
-1611220500000,40.463,40.720,40.345,40.706,20833.91,1611220799999,843539.09680,1799,10617.28,429837.37706,0
-1611220800000,40.706,40.808,40.633,40.792,14729.55,1611221099999,599976.72433,1337,6199.68,252502.31130,0
-1611221100000,40.795,40.817,40.390,40.404,13789.53,1611221399999,560436.82478,1221,6566.10,266763.51645,0
-1611221400000,40.398,40.496,40.226,40.258,22987.27,1611221699999,927683.02923,1934,9329.79,376614.78687,0
-1611221700000,40.255,40.510,40.132,40.477,35452.78,1611221999999,1426882.03874,2655,17254.16,694301.13167,0
-1611222000000,40.480,40.679,40.396,40.536,14075.62,1611222299999,570549.35159,1416,5784.57,234496.35270,0
-1611222300000,40.516,40.707,40.424,40.565,14863.34,1611222599999,603522.42055,1291,7627.88,309687.40415,0
-1611222600000,40.562,40.830,40.416,40.813,20735.41,1611222899999,842625.15846,1660,9039.43,367175.31102,0
-1611222900000,40.820,40.839,40.495,40.518,16758.41,1611223199999,681263.80595,1576,8419.94,342318.81722,0
-1611223200000,40.514,40.574,40.363,40.539,20745.52,1611223499999,839266.45912,1800,9175.18,371176.63851,0
-1611223500000,40.533,40.647,40.427,40.477,14120.31,1611223799999,572363.16145,1383,6614.07,268005.10497,0
-1611223800000,40.499,40.533,40.071,40.110,23485.02,1611224099999,944790.12608,2373,8694.23,349923.00513,0
-1611224100000,40.133,40.196,39.671,39.811,72939.22,1611224399999,2907631.84810,5322,20503.03,817511.24502,0
-1611224400000,39.810,40.040,39.762,39.951,24864.65,1611224699999,992934.97284,2052,11600.11,463211.38177,0
-1611224700000,39.955,40.143,39.820,40.132,20887.08,1611224999999,835210.44203,1715,10249.42,409723.54487,0
-1611225000000,40.136,40.379,40.068,40.361,23192.34,1611225299999,934110.35393,1745,10885.60,438297.51721,0
-1611225300000,40.371,40.449,40.201,40.364,14614.39,1611225599999,589661.84791,1474,5836.98,235581.59017,0
-1611225600000,40.364,40.392,40.189,40.312,9504.33,1611225899999,382946.06977,1112,4657.22,187660.88341,0
-1611225900000,40.312,40.437,40.214,40.416,10295.14,1611226199999,415148.64195,1133,5624.61,226802.18735,0
-1611226200000,40.417,40.444,40.251,40.311,7385.36,1611226499999,298012.23037,857,4328.42,174642.71245,0
-1611226500000,40.311,40.342,40.178,40.208,6352.43,1611226799999,255610.70125,822,2812.34,113143.42438,0
-1611226800000,40.206,40.209,39.858,40.027,27779.32,1611227099999,1111102.39628,2018,11668.04,466638.90424,0
-1611227100000,40.028,40.323,40.018,40.247,17355.43,1611227399999,697954.89805,1283,7947.40,319548.87903,0
-1611227400000,40.247,40.290,40.054,40.111,10761.96,1611227699999,432507.66132,1120,5758.19,231411.08169,0
-1611227700000,40.108,40.150,39.957,40.131,12605.80,1611227999999,504672.09773,1246,5860.40,234557.42827,0
-1611228000000,40.124,40.124,39.886,39.886,12069.41,1611228299999,482293.44345,1056,5458.69,218175.71522,0
-1611228300000,39.892,39.919,39.762,39.805,16904.08,1611228599999,673178.89381,1408,8497.63,338353.23452,0
-1611228600000,39.800,40.003,39.728,39.955,14194.78,1611228899999,565622.71077,1392,6732.31,268225.99960,0
-1611228900000,39.955,40.125,39.880,40.065,13716.98,1611229199999,548760.53236,1314,5283.75,211365.65803,0
-1611229200000,40.088,40.164,39.920,40.145,13953.24,1611229499999,558542.47774,1147,7465.11,298777.63149,0
-1611229500000,40.146,40.190,40.038,40.169,11234.08,1611229799999,450800.71980,1106,4282.78,171868.01866,0
-1611229800000,40.176,40.222,40.050,40.075,9019.48,1611230099999,361982.00380,1074,3563.72,143028.61051,0
-1611230100000,40.074,40.200,39.711,39.711,22739.11,1611230399999,907952.04643,1651,13651.80,545321.07598,0
-1611230400000,39.713,39.881,39.564,39.573,30551.65,1611230699999,1212528.66048,2576,13307.31,528275.56074,0
-1611230700000,39.587,39.592,39.253,39.275,44760.55,1611230999999,1763398.29437,3677,14544.65,573294.88048,0
-1611231000000,39.275,39.528,39.011,39.243,42000.52,1611231299999,1647783.61201,3778,14714.23,578075.87609,0
-1611231300000,39.225,39.629,39.140,39.597,27247.92,1611231599999,1074687.03007,2126,12877.30,507772.18670,0
-1611231600000,39.600,39.687,39.461,39.590,15999.04,1611231899999,633282.22280,1427,6373.92,252342.16547,0
-1611231900000,39.588,39.658,39.421,39.466,12379.06,1611232199999,489480.93371,1249,5726.66,226436.29594,0
-1611232200000,39.451,39.862,39.420,39.822,29338.71,1611232499999,1165575.16549,1954,14284.20,567385.11966,0
-1611232500000,39.808,39.946,39.797,39.909,14447.65,1611232799999,576279.28790,1341,6517.30,259943.37011,0
-1611232800000,39.890,40.061,39.871,40.048,16194.35,1611233099999,647334.01983,1353,8737.04,349246.11789,0
-1611233100000,40.054,40.093,39.970,40.066,10075.52,1611233399999,403347.32760,1011,4638.92,185661.91784,0
-1611233400000,40.071,40.211,40.051,40.176,14613.30,1611233699999,586434.27481,1417,7212.17,289478.93599,0
-1611233700000,40.175,40.233,40.128,40.151,11785.34,1611233999999,473455.21549,1077,5325.31,213949.27966,0
-1611234000000,40.152,40.193,39.950,40.034,13692.94,1611234299999,548125.50954,2070,4315.51,172714.50853,0
-1611234300000,40.035,40.420,40.035,40.368,31499.05,1611234599999,1269703.95796,1618,20768.50,837196.92923,0
-1611234600000,40.363,40.547,40.121,40.489,40302.92,1611234899999,1624662.60732,2956,22277.95,897720.93741,0
-1611234900000,40.490,40.600,40.430,40.500,12697.50,1611235199999,514502.24721,1859,7049.49,285661.01290,0
-1611235200000,40.497,40.550,40.388,40.409,10213.64,1611235499999,413266.38864,1052,4522.80,182944.38379,0
-1611235500000,40.408,40.519,40.345,40.477,9654.45,1611235799999,390387.93826,1166,5469.75,221151.10476,0
-1611235800000,40.482,40.751,40.412,40.570,26725.01,1611236099999,1085451.04608,2148,12517.74,508439.05659,0
-1611236100000,40.565,40.608,40.451,40.456,10838.05,1611236399999,439156.79379,975,6147.71,249112.09740,0
-1611236400000,40.453,40.504,40.363,40.374,8105.77,1611236699999,327638.92433,944,3202.09,129395.03343,0
-1611236700000,40.377,40.435,40.307,40.377,10495.15,1611236999999,423554.28526,974,3734.24,150692.78774,0
-1611237000000,40.377,40.435,40.274,40.302,8740.83,1611237299999,352623.78227,954,3723.29,150218.09530,0
-1611237300000,40.313,40.341,40.164,40.285,12102.38,1611237599999,486925.27036,1296,5087.10,204691.40997,0
-1611237600000,40.289,40.332,40.120,40.277,19186.76,1611237899999,771759.45944,1284,6049.46,243412.68660,0
-1611237900000,40.268,40.397,39.908,39.944,20677.07,1611238199999,829610.88736,1637,9642.48,387290.06964,0
-1611238200000,39.944,39.968,39.716,39.855,23050.94,1611238499999,918600.02692,2766,9168.64,365578.40780,0
-1611238500000,39.839,40.414,39.813,40.262,28851.77,1611238799999,1159846.84394,2211,12794.43,513782.87722,0
-1611238800000,40.262,40.262,39.910,39.945,21584.19,1611239099999,864558.04739,1690,13053.48,522867.45215,0
-1611239100000,39.940,40.041,39.791,39.850,13276.10,1611239399999,529856.55225,1366,5650.16,225495.56879,0
-1611239400000,39.841,40.211,39.809,39.998,23018.35,1611239699999,920729.09221,1796,11520.92,460415.77020,0
-1611239700000,39.973,39.973,39.670,39.791,22038.93,1611239999999,876743.38009,2509,10101.23,401802.66091,0
-1611240000000,39.796,39.846,39.524,39.693,34490.05,1611240299999,1368398.43271,3408,15926.90,631801.72612,0
-1611240300000,39.703,40.154,39.583,40.020,30872.13,1611240599999,1234587.60835,2513,11845.43,473542.13282,0
-1611240600000,40.017,40.210,39.884,39.920,42078.52,1611240899999,1685836.03665,2449,30775.62,1233199.15109,0
-1611240900000,39.925,40.329,39.885,40.079,76489.58,1611241199999,3067053.41094,3951,52973.69,2124576.96259,0
-1611241200000,40.074,40.406,39.921,40.288,37806.13,1611241499999,1517379.46088,2684,17287.77,694122.03546,0
-1611241500000,40.275,40.562,40.137,40.457,40685.40,1611241799999,1643016.43565,2685,22881.68,924331.43872,0
-1611241800000,40.465,40.621,40.301,40.343,39126.11,1611242099999,1583371.24739,2660,18304.02,740757.50310,0
-1611242100000,40.345,40.646,40.333,40.510,43124.33,1611242399999,1747167.63133,2345,30429.26,1233056.55642,0
-1611242400000,40.506,40.550,40.368,40.390,20009.62,1611242699999,809278.24758,1406,9730.73,393527.68587,0
-1611242700000,40.386,40.408,39.989,39.993,23905.89,1611242999999,961126.81042,1998,9694.68,389853.20276,0
-1611243000000,40.005,40.257,39.811,40.203,65844.99,1611243299999,2638033.28397,3254,46070.98,1846277.31996,0
-1611243300000,40.205,40.380,39.944,39.957,27041.07,1611243599999,1086095.17711,1945,13282.85,533163.95996,0
-1611243600000,39.946,40.129,39.881,40.070,21887.09,1611243899999,875965.75113,1594,11089.58,443759.99270,0
-1611243900000,40.070,40.240,39.940,40.004,20214.62,1611244199999,810477.32646,1404,8275.07,331651.28721,0
-1611244200000,40.004,40.005,39.786,39.841,27292.97,1611244499999,1088545.80848,1647,14387.81,573829.98235,0
-1611244500000,39.842,39.986,39.771,39.795,26882.74,1611244799999,1071609.44112,1662,17131.49,682981.14332,0
-1611244800000,39.785,40.253,39.583,40.195,50435.61,1611245099999,2014843.88183,3706,21142.65,844479.03556,0
-1611245100000,40.195,40.400,40.144,40.327,29576.89,1611245399999,1191097.27736,2080,12460.52,501655.57137,0
-1611245400000,40.365,40.408,40.241,40.401,14089.64,1611245699999,568196.86984,1323,6981.49,281582.37498,0
-1611245700000,40.400,40.449,40.230,40.257,9939.57,1611245999999,400721.76317,1136,3423.51,138049.35259,0
-1611246000000,40.269,40.295,40.152,40.191,15550.32,1611246299999,625535.60354,1363,7757.33,312006.95196,0
-1611246300000,40.203,40.247,40.087,40.138,16646.53,1611246599999,668488.84759,1453,9215.20,370022.09293,0
-1611246600000,40.151,40.465,40.102,40.111,30466.80,1611246899999,1227653.78214,1866,18233.28,735154.25638,0
-1611246900000,40.118,40.126,39.944,39.971,16659.79,1611247199999,666987.60973,1468,9943.52,398118.41018,0
-1611247200000,39.964,40.001,39.769,39.798,17652.69,1611247499999,703536.98002,1539,6065.00,241687.40605,0
-1611247500000,39.797,39.903,39.728,39.783,12972.24,1611247799999,516647.00917,1116,5550.51,221153.93243,0
-1611247800000,39.788,39.862,39.653,39.796,14154.13,1611248099999,562670.59765,1329,5957.27,236823.67526,0
-1611248100000,39.799,39.824,39.600,39.611,14070.63,1611248399999,558337.73636,1729,5375.61,213339.73578,0
-1611248400000,39.610,39.908,39.590,39.818,32528.18,1611248699999,1293751.13086,2421,19252.45,765526.50624,0
-1611248700000,39.809,40.021,39.606,39.944,18637.69,1611248999999,742181.45745,1596,7880.73,313860.22475,0
-1611249000000,39.943,40.048,39.724,39.743,21465.48,1611249299999,856170.20433,1729,10403.62,414847.92587,0
-1611249300000,39.729,39.819,39.587,39.718,24966.62,1611249599999,991465.80289,1821,16354.14,649476.24757,0
-1611249600000,39.723,39.882,39.610,39.819,13224.34,1611249899999,525690.96716,1367,5155.22,204941.12681,0
-1611249900000,39.820,40.202,39.783,40.167,30374.53,1611250199999,1217636.35863,1724,11904.94,476994.67167,0
-1611250200000,40.171,40.222,40.056,40.127,12429.15,1611250499999,499243.85544,1095,5911.40,237438.81107,0
-1611250500000,40.129,40.130,39.927,40.052,9905.73,1611250799999,396293.22400,1003,4905.78,196212.01517,0
-1611250800000,40.071,40.263,40.063,40.177,15478.15,1611251099999,622246.36681,1147,7004.08,281541.02013,0
-1611251100000,40.176,40.268,40.094,40.122,9310.64,1611251399999,373799.97191,835,5093.99,204486.29145,0
-1611251400000,40.118,40.156,40.031,40.056,7530.21,1611251699999,301854.85308,886,4301.00,172396.06435,0
-1611251700000,40.055,40.088,40.005,40.069,6641.68,1611251999999,265983.37761,744,2378.08,95222.73284,0
-1611252000000,40.066,40.071,39.802,39.806,11045.48,1611252299999,440813.34244,985,4728.57,188597.56722,0
-1611252300000,39.804,39.853,39.786,39.794,6804.27,1611252599999,270873.71529,756,3894.12,155009.73593,0
-1611252600000,39.797,39.968,39.789,39.949,5405.18,1611252899999,215593.71040,794,2055.00,81938.71849,0
-1611252900000,39.962,40.004,39.762,39.774,10278.04,1611253199999,409655.91109,1033,4282.39,170605.67167,0
-1611253200000,39.777,39.964,39.748,39.953,11154.86,1611253499999,444442.13851,1022,4758.89,189535.68949,0
-1611253500000,39.940,40.149,39.940,40.116,10354.28,1611253799999,415098.17883,1033,3354.77,134480.08526,0
-1611253800000,40.111,40.150,39.990,39.999,6281.32,1611254099999,251559.60068,846,3018.34,120835.24890,0
-1611254100000,40.001,40.177,39.935,40.122,7657.20,1611254399999,306677.68305,915,3309.15,132422.62750,0
-1611254400000,40.118,40.158,40.022,40.055,3987.90,1611254699999,159753.27085,717,1947.01,77983.90308,0
-1611254700000,40.061,40.257,39.954,39.975,10665.50,1611254999999,428048.64216,1094,5395.10,216484.01919,0
-1611255000000,39.970,39.997,39.812,39.911,10449.88,1611255299999,416933.32255,1127,5514.62,220013.69444,0
-1611255300000,39.915,40.228,39.893,40.139,12118.85,1611255599999,485924.72807,1112,3417.52,137002.75441,0
-1611255600000,40.138,40.173,39.981,40.023,11314.18,1611255899999,453036.67798,1029,6209.62,248676.97316,0
-1611255900000,40.027,40.263,40.011,40.263,6927.94,1611256199999,278051.32351,880,2731.87,109615.94125,0
-1611256200000,40.264,40.449,40.256,40.429,11989.47,1611256499999,484093.73076,1174,4983.41,201156.57713,0
-1611256500000,40.436,40.631,40.360,40.605,17499.59,1611256799999,709046.35490,1459,8637.99,349850.21722,0
-1611256800000,40.611,40.734,40.606,40.693,17468.01,1611257099999,710572.24464,1731,7585.45,308589.80070,0
-1611257100000,40.693,40.927,40.685,40.913,13771.70,1611257399999,561923.45778,2420,7491.93,305809.90499,0
-1611257400000,40.926,41.081,40.777,40.930,44158.58,1611257699999,1807113.02685,2922,16980.77,694737.22695,0
-1611257700000,40.930,40.985,40.642,40.666,61372.54,1611257999999,2503774.34105,2985,22032.06,898743.35255,0
-1611258000000,40.669,40.774,40.598,40.618,17498.44,1611258299999,712127.79946,1607,8335.01,339274.14566,0
-1611258300000,40.611,40.709,40.584,40.698,14108.75,1611258599999,573450.89530,1146,7007.27,284800.74766,0
-1611258600000,40.698,40.728,40.655,40.691,6993.56,1611258899999,284582.69110,856,3146.44,128026.47100,0
-1611258900000,40.691,40.727,40.643,40.643,5646.52,1611259199999,229696.37016,723,1962.91,79846.87676,0
-1611259200000,40.638,40.712,40.424,40.474,14139.27,1611259499999,573219.51821,1570,6055.77,245557.15062,0
-1611259500000,40.476,40.637,40.468,40.577,9863.35,1611259799999,400075.73340,1020,4466.36,181127.73202,0
-1611259800000,40.575,40.624,40.506,40.563,5656.27,1611260099999,229488.89202,721,3028.49,122861.16375,0
-1611260100000,40.562,40.659,40.500,40.558,11270.93,1611260399999,457178.27691,847,5811.83,235734.25469,0
-1611260400000,40.562,40.652,40.495,40.550,15418.30,1611260699999,625409.83250,957,7976.77,323498.22438,0
-1611260700000,40.550,40.573,40.500,40.552,10039.38,1611260999999,406888.90040,866,4194.12,169961.23384,0
-1611261000000,40.552,40.611,40.518,40.562,4666.82,1611261299999,189308.04922,657,1987.26,80599.11400,0
-1611261300000,40.570,40.591,40.502,40.527,5879.37,1611261599999,238361.96143,787,3008.79,121944.12695,0
-1611261600000,40.522,40.589,40.396,40.400,14665.05,1611261899999,593669.72933,1103,5861.35,237271.71154,0
-1611261900000,40.400,40.615,40.400,40.593,6957.01,1611262199999,281825.02205,827,3397.57,137653.43363,0
-1611262200000,40.593,40.711,40.456,40.490,40962.29,1611262499999,1664567.72651,1426,10121.46,411316.95459,0
-1611262500000,40.496,40.497,40.233,40.248,16475.12,1611262799999,664661.78352,1381,8413.10,339489.80891,0
-1611262800000,40.257,40.522,40.213,40.494,10898.50,1611263099999,439532.88595,1016,3008.70,121400.96730,0
-1611263100000,40.501,40.603,40.297,40.436,14125.46,1611263399999,571639.78140,1260,6350.77,256825.58931,0
-1611263400000,40.443,40.519,40.321,40.360,9684.48,1611263699999,391515.45029,942,3643.14,147164.32079,0
-1611263700000,40.374,40.499,40.341,40.446,8976.36,1611263999999,362995.02010,853,3938.52,159264.45684,0
-1611264000000,40.446,40.522,40.426,40.489,8343.80,1611264299999,337755.58267,1018,3021.37,122289.72296,0
-1611264300000,40.496,40.513,40.283,40.306,7501.91,1611264599999,303219.61115,829,2822.11,114008.40604,0
-1611264600000,40.310,40.311,40.097,40.109,13564.21,1611264899999,545254.76179,1293,6987.16,280872.31644,0
-1611264900000,40.108,40.205,40.053,40.077,11101.68,1611265199999,445307.17766,1104,6290.40,252296.98626,0
-1611265200000,40.077,40.206,40.073,40.168,9834.16,1611265499999,394690.17674,882,3430.22,137651.13835,0
-1611265500000,40.166,40.172,39.822,39.907,15734.35,1611265799999,629022.26110,1488,6670.01,266559.60861,0
-1611265800000,39.928,40.009,39.707,39.749,19981.10,1611266099999,795719.44596,1437,10144.86,403723.75747,0
-1611266100000,39.748,39.831,39.642,39.644,14807.60,1611266399999,588162.48572,1209,5782.96,229675.99804,0
-1611266400000,39.641,39.827,39.300,39.465,28285.59,1611266699999,1118472.76632,4181,16078.50,636593.80104,0
-1611266700000,39.464,39.465,39.226,39.311,17685.29,1611266999999,695716.80963,1591,8052.80,316676.08215,0
-1611267000000,39.298,39.378,39.104,39.248,16099.88,1611267299999,631647.16851,1743,6400.86,251158.11830,0
-1611267300000,39.244,39.481,39.243,39.271,11065.97,1611267599999,435628.52360,1080,5334.36,209898.66614,0
-1611267600000,39.270,39.320,39.027,39.076,14160.97,1611267899999,554164.25509,2091,6756.73,264451.03645,0
-1611267900000,39.076,39.077,38.530,38.549,49435.18,1611268199999,1916800.67740,6614,15562.14,603394.64947,0
-1611268200000,38.532,38.955,38.420,38.630,39815.64,1611268499999,1540974.67487,2852,18193.42,704208.75129,0
-1611268500000,38.618,38.743,38.116,38.664,48575.25,1611268799999,1866087.93369,3897,20481.57,787556.58430,0
-1611268800000,38.655,39.039,38.515,38.815,33155.40,1611269099999,1286002.72594,2573,14828.63,575365.13003,0
-1611269100000,38.812,39.078,38.812,39.024,24614.35,1611269399999,959461.78330,1639,11256.70,438538.46902,0
-1611269400000,39.035,39.121,38.908,39.030,13543.18,1611269699999,528387.06699,1177,8249.33,321818.49680,0
-1611269700000,39.024,39.132,38.895,38.974,12366.44,1611269999999,482230.46070,1108,5044.12,196682.81563,0
-1611270000000,38.980,39.389,38.976,39.293,23606.95,1611270299999,926000.91432,2080,13930.89,546179.72969,0
-1611270300000,39.286,39.310,39.087,39.088,12935.74,1611270599999,507248.63074,1199,6930.27,271753.55276,0
-1611270600000,39.089,39.200,38.827,38.832,14475.85,1611270899999,564377.35616,1523,5451.78,212513.35225,0
-1611270900000,38.829,39.248,38.828,39.187,11456.29,1611271199999,447696.41255,1324,5311.67,207479.92543,0
-1611271200000,39.187,39.247,38.988,39.056,12407.69,1611271499999,485011.65428,1243,5571.52,217796.37710,0
-1611271500000,39.052,39.199,38.965,39.057,18824.71,1611271799999,736260.22144,1422,12510.29,489390.94069,0
-1611271800000,39.058,39.289,38.965,39.004,23708.24,1611272099999,927251.47268,1629,6920.92,270636.82806,0
-1611272100000,39.002,39.275,38.925,39.223,21490.58,1611272399999,841287.06311,1331,7663.28,299603.05880,0
-1611272400000,39.227,39.316,39.000,39.027,13145.29,1611272699999,514575.21297,1213,6897.14,269850.71578,0
-1611272700000,39.027,39.084,38.913,38.928,10912.53,1611272999999,425491.18965,1164,4515.24,176023.06073,0
-1611273000000,38.929,38.933,38.642,38.642,27096.70,1611273299999,1050352.82564,2086,9047.96,350823.71779,0
-1611273300000,38.639,38.765,38.501,38.647,36414.24,1611273599999,1406935.75553,2533,17420.04,673325.13492,0
-1611273600000,38.648,38.769,38.329,38.399,42054.05,1611273899999,1620724.71350,3075,21923.03,845164.42792,0
-1611273900000,38.400,38.645,38.329,38.466,16772.44,1611274199999,645942.01915,1753,8698.51,334754.71285,0
-1611274200000,38.467,38.700,38.257,38.272,24471.82,1611274499999,941517.24054,1983,12197.65,469088.79852,0
-1611274500000,38.272,38.300,38.021,38.037,30440.40,1611274799999,1161389.90768,3460,10718.41,409149.69823,0
-1611274800000,38.033,38.140,37.672,37.679,37535.58,1611275099999,1421486.56477,4475,11543.56,437142.27372,0
-1611275100000,37.695,37.764,36.810,37.360,92030.88,1611275399999,3426061.35441,8396,28071.36,1045466.33574,0
-1611275400000,37.360,37.400,36.910,37.351,50418.68,1611275699999,1873987.28225,3564,23504.69,873769.00178,0
-1611275700000,37.342,37.751,37.218,37.748,57220.37,1611275999999,2146779.22353,3776,30222.08,1133583.68250,0
-1611276000000,37.750,37.965,37.698,37.770,31569.33,1611276299999,1194844.82806,2580,15019.32,568406.85455,0
-1611276300000,37.769,38.096,37.501,38.028,31073.81,1611276599999,1174207.89350,2435,13487.84,509826.96528,0
-1611276600000,38.035,38.149,37.361,37.573,46572.08,1611276899999,1759316.99232,3698,20750.44,783752.77586,0
-1611276900000,37.573,37.772,37.252,37.310,36033.66,1611277199999,1351531.23530,2659,17895.42,671153.29443,0
-1611277200000,37.306,37.738,37.265,37.543,32549.85,1611277499999,1221287.23300,2258,16347.18,613252.63406,0
-1611277500000,37.552,37.750,37.330,37.330,25537.64,1611277799999,958255.76207,1904,12609.14,473017.19112,0
-1611277800000,37.344,37.433,37.138,37.154,24552.16,1611278099999,915411.31993,2102,10870.96,405242.57337,0
-1611278100000,37.149,37.295,36.938,37.016,27352.66,1611278399999,1013969.82416,2499,11150.35,413438.84191,0
-1611278400000,37.015,37.499,37.006,37.414,24888.15,1611278699999,929411.18596,2258,9475.00,353993.61371,0
-1611278700000,37.413,37.808,37.401,37.655,22573.42,1611278999999,849398.83866,1854,13695.89,515446.00246,0
-1611279000000,37.659,37.881,37.599,37.818,19180.61,1611279299999,724806.85307,1732,10913.54,412503.91383,0
-1611279300000,37.825,37.874,37.671,37.863,17621.62,1611279599999,665781.96005,1475,7609.57,287400.79001,0
-1611279600000,37.839,38.070,37.831,37.935,25001.10,1611279899999,948871.51447,1821,15650.48,594083.64815,0
-1611279900000,37.935,38.076,37.864,38.029,21377.05,1611280199999,812048.42655,1665,9661.55,367045.41075,0
-1611280200000,38.044,38.235,37.970,38.187,29946.99,1611280499999,1141692.65854,1950,16084.04,613164.30993,0
-1611280500000,38.183,38.300,38.091,38.192,18406.94,1611280799999,703534.04402,1504,9497.21,363093.72870,0
-1611280800000,38.193,38.312,38.182,38.212,27988.64,1611281099999,1070702.30818,1724,12926.03,494506.12181,0
-1611281100000,38.225,38.267,37.946,38.134,18900.77,1611281399999,720167.72873,1514,7357.73,280507.70024,0
-1611281400000,38.130,38.650,38.114,38.578,25927.25,1611281699999,997080.66772,2008,13239.65,509153.53222,0
-1611281700000,38.608,38.648,38.357,38.364,19010.03,1611281999999,731702.82214,1552,9394.03,361599.05754,0
-1611282000000,38.367,38.613,38.322,38.361,18883.25,1611282299999,726041.64837,1633,9677.10,372118.24990,0
-1611282300000,38.354,38.583,38.328,38.446,17988.71,1611282599999,691755.49835,1390,8002.34,307805.87537,0
-1611282600000,38.435,38.615,38.320,38.514,22454.43,1611282899999,864490.18500,2042,12269.57,472374.44398,0
-1611282900000,38.528,38.689,38.487,38.608,17432.81,1611283199999,672791.93826,1695,6741.60,260201.24016,0
-1611283200000,38.609,38.679,38.503,38.548,10301.82,1611283499999,397411.96088,1067,5586.08,215466.66547,0
-1611283500000,38.548,38.663,38.504,38.514,8911.32,1611283799999,343767.51786,948,3522.13,135821.06873,0
-1611283800000,38.521,38.824,38.506,38.749,17557.60,1611284099999,679217.51321,1994,6910.97,267277.73568,0
-1611284100000,38.749,38.954,38.650,38.725,33263.66,1611284399999,1289792.53711,2896,13951.80,541001.61377,0
-1611284400000,38.727,38.799,38.558,38.583,17552.98,1611284699999,678688.89298,1549,7252.18,280380.79643,0
-1611284700000,38.571,38.704,38.510,38.634,9223.63,1611284999999,356067.51752,1067,5261.79,203141.63993,0
-1611285000000,38.651,38.684,38.568,38.653,9694.96,1611285299999,374537.94491,954,3484.46,134563.97641,0
-1611285300000,38.649,38.659,38.352,38.462,14210.99,1611285599999,546776.50040,1356,5821.60,224163.86856,0
-1611285600000,38.460,38.580,38.425,38.556,9898.95,1611285899999,381116.66658,1019,3749.75,144338.30221,0
-1611285900000,38.557,38.840,38.536,38.835,12974.19,1611286199999,502183.30768,1258,6067.00,234741.58607,0
-1611286200000,38.835,38.950,38.777,38.852,17783.65,1611286499999,691143.80385,1529,8576.74,333291.72788,0
-1611286500000,38.851,39.020,38.828,38.922,17688.11,1611286799999,688849.00324,1550,10139.12,394863.05143,0
-1611286800000,38.938,39.061,38.906,39.028,12795.40,1611287099999,498765.33353,1510,7296.83,284399.38593,0
-1611287100000,39.031,39.070,38.909,38.996,10680.61,1611287399999,416440.95741,1308,6012.10,234415.80245,0
-1611287400000,38.998,39.274,38.962,39.241,17554.90,1611287699999,687289.68713,2459,9622.36,376787.39283,0
-1611287700000,39.249,39.340,39.173,39.278,17160.74,1611287999999,673820.71570,1560,10187.87,400062.47715,0
-1611288000000,39.278,39.425,39.260,39.348,19282.24,1611288299999,758610.21866,2379,9313.07,366356.40714,0
-1611288300000,39.349,39.555,39.327,39.519,15085.80,1611288599999,595263.61572,1957,8735.06,344636.60557,0
-1611288600000,39.520,39.700,39.415,39.700,18821.82,1611288899999,744527.69145,2374,9522.48,376581.68503,0
-1611288900000,39.687,39.700,39.434,39.513,14448.75,1611289199999,571137.98561,1574,6019.43,237922.18607,0
-1611289200000,39.529,39.650,39.502,39.628,6898.39,1611289499999,273032.90675,823,2461.47,97412.37561,0
-1611289500000,39.618,39.717,39.534,39.698,14103.14,1611289799999,559055.45505,1502,6638.83,263046.70997,0
-1611289800000,39.703,39.714,39.430,39.450,18243.42,1611290099999,722216.64973,1688,9339.65,370146.25550,0
-1611290100000,39.452,39.494,39.372,39.462,14258.81,1611290399999,562052.48569,1013,7688.34,303018.44732,0
-1611290400000,39.462,39.524,39.330,39.349,8551.68,1611290699999,337046.73084,893,3477.60,137061.58794,0
-1611290700000,39.342,39.460,39.235,39.447,17924.00,1611290999999,705316.58172,1116,7084.07,278748.83888,0
-1611291000000,39.463,39.471,39.215,39.328,10241.26,1611291299999,402663.10810,1040,5680.45,223245.37672,0
-1611291300000,39.328,39.427,39.238,39.395,10271.59,1611291599999,404370.93039,869,4847.49,190782.63812,0
-1611291600000,39.397,39.428,39.143,39.171,11727.67,1611291899999,460138.86698,1127,6104.89,239570.63600,0
-1611291900000,39.168,39.490,39.168,39.466,15795.35,1611292199999,621533.36425,1034,5500.48,216325.40030,0
-1611292200000,39.473,39.493,39.241,39.493,16280.88,1611292499999,640956.79190,1008,8677.84,341354.34185,0
-1611292500000,39.493,39.639,39.252,39.253,15894.03,1611292799999,627492.72320,1607,9514.70,375530.27603,0
-1611292800000,39.253,39.554,39.253,39.524,13349.85,1611293099999,525940.71653,1328,8043.20,316687.42582,0
-1611293100000,39.527,39.789,39.491,39.712,19217.85,1611293399999,762566.43367,1430,10669.96,423468.54588,0
-1611293400000,39.715,39.888,39.715,39.822,17652.12,1611293699999,702658.50509,1952,8550.67,340369.75119,0
-1611293700000,39.823,39.868,39.735,39.784,14613.80,1611293999999,581644.08861,1201,6511.16,259131.72198,0
-1611294000000,39.789,39.836,39.747,39.764,11164.68,1611294299999,444328.47991,828,5218.33,207638.06108,0
-1611294300000,39.764,39.797,39.665,39.704,10318.03,1611294599999,409827.35163,1049,6681.53,265363.25890,0
-1611294600000,39.704,39.774,39.668,39.710,9147.14,1611294899999,363210.14182,849,4701.94,186673.96810,0
-1611294900000,39.699,39.735,39.636,39.677,6914.21,1611295199999,274368.10975,768,3461.80,137375.47038,0
-1611295200000,39.677,39.800,39.655,39.685,13946.21,1611295499999,554235.91910,1205,6010.05,238752.86216,0
-1611295500000,39.677,39.737,39.581,39.594,8960.49,1611295799999,355137.33027,861,3714.56,147202.98682,0
-1611295800000,39.598,39.696,39.598,39.651,6894.82,1611296099999,273439.97854,695,2624.76,104078.04806,0
-1611296100000,39.652,39.945,39.632,39.910,11458.37,1611296399999,456371.74949,1482,5398.08,215060.84378,0
-1611296400000,39.900,39.939,39.783,39.897,9532.16,1611296699999,380109.67814,1000,6323.06,252156.72868,0
-1611296700000,39.910,40.014,39.902,39.935,11836.14,1611296999999,473062.48509,1067,4557.79,182171.56772,0
-1611297000000,39.917,39.960,39.676,39.682,13812.64,1611297299999,550014.32212,1072,6400.87,254866.98608,0
-1611297300000,39.689,39.722,39.568,39.604,16271.02,1611297599999,644890.25006,1079,9757.37,386687.93865,0
-1611297600000,39.604,39.823,39.604,39.757,6709.55,1611297899999,266736.09305,721,2884.37,114627.83412,0
-1611297900000,39.766,39.807,39.644,39.659,9126.48,1611298199999,362526.90694,822,5355.88,212663.52893,0
-1611298200000,39.662,39.859,39.661,39.705,14028.99,1611298499999,557878.29525,1096,4133.70,164340.57532,0
-1611298500000,39.705,39.803,39.524,39.643,15310.94,1611298799999,607095.11677,1163,7327.09,290505.66611,0
-1611298800000,39.645,39.892,39.644,39.876,9873.51,1611299099999,392836.22127,943,5391.22,214457.60863,0
-1611299100000,39.880,39.914,39.823,39.866,8440.10,1611299399999,336577.69469,905,3536.19,140975.81225,0
-1611299400000,39.864,39.946,39.849,39.936,6733.08,1611299699999,268698.08033,746,2266.85,90442.07103,0
-1611299700000,39.938,39.971,39.784,39.789,7261.90,1611299999999,289613.45937,755,3944.07,157211.70656,0
-1611300000000,39.784,39.804,39.612,39.624,9895.39,1611300299999,392909.01428,808,5680.71,225581.17211,0
-1611300300000,39.629,39.652,39.367,39.375,18188.59,1611300599999,718589.95432,1389,8545.83,337638.24731,0
-1611300600000,39.381,39.545,39.374,39.386,8048.73,1611300899999,317702.16498,845,4052.04,159934.16275,0
-1611300900000,39.381,39.426,39.223,39.306,14334.85,1611301199999,563722.62190,1238,5532.49,217534.05191,0
-1611301200000,39.309,39.425,39.198,39.219,14342.02,1611301499999,563493.30260,1168,6123.70,240603.30492,0
-1611301500000,39.214,39.398,39.177,39.340,11769.97,1611301799999,462555.99395,1124,4771.06,187485.91619,0
-1611301800000,39.341,39.419,39.136,39.238,10483.76,1611302099999,411724.91697,997,5041.00,197871.64912,0
-1611302100000,39.243,39.384,39.154,39.344,19885.48,1611302399999,780737.95161,1487,6537.12,256575.55888,0
-1611302400000,39.360,39.498,39.281,39.288,17266.09,1611302699999,680413.28801,1269,7212.50,284183.10213,0
-1611302700000,39.283,39.359,39.024,39.049,19585.15,1611302999999,767099.24260,1391,11839.50,463677.10463,0
-1611303000000,39.049,39.382,39.036,39.370,16983.08,1611303299999,666168.14729,1247,5815.44,228055.25880,0
-1611303300000,39.372,39.470,39.334,39.336,17968.86,1611303599999,708268.28853,1130,6993.80,275591.47979,0
-1611303600000,39.336,39.349,39.144,39.263,17656.75,1611303899999,692759.37655,1168,10422.87,408754.77109,0
-1611303900000,39.266,39.382,39.266,39.358,10121.25,1611304199999,398068.21542,845,5536.25,217688.07538,0
-1611304200000,39.351,39.475,39.273,39.426,9030.45,1611304499999,355591.61166,831,4708.77,185474.23956,0
-1611304500000,39.424,39.530,39.396,39.476,6667.27,1611304799999,263132.13416,668,3305.89,130460.20900,0
-1611304800000,39.483,39.530,39.396,39.521,5397.94,1611305099999,213028.77258,627,2720.04,107337.63673,0
-1611305100000,39.527,39.554,39.302,39.320,9622.81,1611305399999,379416.51573,866,5964.92,235114.29972,0
-1611305400000,39.321,39.722,39.302,39.647,19620.29,1611305699999,776965.76963,1478,8706.61,344646.28666,0
-1611305700000,39.643,39.894,39.641,39.894,13971.13,1611305999999,555785.67448,1314,6326.34,251711.00327,0
-1611306000000,39.893,39.920,39.742,39.863,28449.99,1611306299999,1133059.89983,1635,10304.98,410347.03424,0
-1611306300000,39.857,39.885,39.675,39.723,10602.02,1611306599999,421733.64604,863,5487.46,218217.10782,0
-1611306600000,39.717,39.857,39.610,39.763,10492.75,1611306899999,416555.92600,1067,6074.50,241109.49848,0
-1611306900000,39.762,39.800,39.630,39.634,8562.37,1611307199999,340093.14870,809,2846.85,113062.53766,0
-1611307200000,39.633,39.788,39.631,39.701,7766.94,1611307499999,308306.11595,798,3737.12,148298.01021,0
-1611307500000,39.702,39.880,39.671,39.858,8681.81,1611307799999,345452.07377,940,2944.25,117135.73348,0
-1611307800000,39.846,39.987,39.821,39.968,12488.73,1611308099999,498335.02332,1391,4956.62,197765.56612,0
-1611308100000,39.975,39.999,39.903,39.970,9615.55,1611308399999,384216.38520,1036,4071.92,162676.26127,0
-1611308400000,39.962,40.115,39.952,40.049,13135.58,1611308699999,525910.75224,2608,4927.84,197306.22648,0
-1611308700000,40.056,40.133,40.026,40.059,7749.63,1611308999999,310603.63402,916,4439.93,177916.00592,0
-1611309000000,40.064,40.151,40.017,40.081,12475.78,1611309299999,500067.81106,1259,7773.05,311561.99551,0
-1611309300000,40.093,40.211,40.016,40.050,15111.20,1611309599999,606270.30766,1650,6348.34,254560.28127,0
-1611309600000,40.047,40.120,39.951,40.043,12847.99,1611309899999,514251.24895,1199,7313.64,292739.03032,0
-1611309900000,40.037,40.200,40.021,40.139,14547.95,1611310199999,584180.66685,1250,8385.99,336767.59298,0
-1611310200000,40.146,40.250,40.089,40.166,10978.29,1611310499999,441114.53044,1327,5240.41,210546.69080,0
-1611310500000,40.161,40.229,39.940,39.998,15083.32,1611310799999,604311.14355,1339,7482.73,299833.59732,0
-1611310800000,40.006,40.019,39.891,40.019,10280.71,1611311099999,410723.53704,1061,4534.78,181170.25448,0
-1611311100000,40.008,40.017,39.860,39.962,9403.78,1611311399999,375348.64198,925,4004.93,159835.58625,0
-1611311400000,39.960,40.052,39.865,39.984,10228.49,1611311699999,408879.07483,900,4989.43,199521.16354,0
-1611311700000,39.982,40.100,39.918,40.004,8775.09,1611311999999,350879.38962,820,3407.26,136260.84021,0
-1611312000000,40.016,40.029,39.850,39.968,13905.73,1611312299999,555286.01971,1129,5980.99,238787.67582,0
-1611312300000,39.975,40.040,39.886,40.039,7365.14,1611312599999,294449.93628,913,3079.40,123084.52524,0
-1611312600000,40.039,40.092,39.917,40.060,9879.50,1611312899999,395270.36345,939,5279.49,211130.33563,0
-1611312900000,40.059,40.161,39.991,40.128,8924.79,1611313199999,357717.31489,1050,4342.53,174020.43302,0
-1611313200000,40.133,40.255,40.126,40.236,13304.31,1611313499999,534742.32251,1109,6449.38,259157.06037,0
-1611313500000,40.239,40.303,40.208,40.286,19694.47,1611313799999,793304.92789,1595,14220.47,572843.32053,0
-1611313800000,40.287,40.350,40.214,40.322,24242.16,1611314099999,977170.38684,1325,12070.21,486556.87349,0
-1611314100000,40.324,40.383,40.244,40.293,18946.54,1611314399999,763924.51583,1417,9632.56,388415.62713,0
-1611314400000,40.302,40.477,40.264,40.477,29370.36,1611314699999,1186679.47673,1930,16924.57,683800.10663,0
-1611314700000,40.476,40.579,40.463,40.551,35855.24,1611314999999,1453054.33839,2237,23219.17,940880.37880,0
-1611315000000,40.549,40.600,40.517,40.585,30202.47,1611315299999,1225432.16274,1564,17953.49,728450.57932,0
-1611315300000,40.582,40.589,40.330,40.336,16583.25,1611315599999,671343.95599,1328,8333.30,337389.63283,0
-1611315600000,40.335,40.445,40.335,40.420,8466.33,1611315899999,342053.13033,899,3903.52,157702.26753,0
-1611315900000,40.419,40.441,40.352,40.434,7027.19,1611316199999,283850.25453,711,3608.70,145744.30019,0
-1611316200000,40.436,40.440,40.231,40.359,14786.08,1611316499999,596313.26061,1175,5134.15,207108.05092,0
-1611316500000,40.368,40.460,40.335,40.429,16242.74,1611316799999,656042.76190,1012,7747.78,312945.78246,0
-1611316800000,40.433,40.600,40.384,40.436,20282.30,1611317099999,821427.39346,1696,7722.35,312876.12224,0
-1611317100000,40.423,40.510,40.380,40.481,8762.99,1611317399999,354482.67697,1030,4832.82,195485.01013,0
-1611317400000,40.483,40.538,40.307,40.360,9624.86,1611317699999,388951.67154,956,4600.35,185873.82185,0
-1611317700000,40.358,40.463,40.348,40.418,9207.00,1611317999999,372075.87032,990,5729.73,231517.10196,0
-1611318000000,40.415,40.464,40.380,40.452,4684.15,1611318299999,189366.61277,606,2404.64,97222.77761,0
-1611318300000,40.456,40.470,40.351,40.372,5154.19,1611318599999,208258.54000,692,2909.14,117520.09981,0
-1611318600000,40.368,40.539,40.351,40.527,6846.07,1611318899999,276964.94819,1317,3600.72,145675.34901,0
-1611318900000,40.527,40.539,40.429,40.459,6767.24,1611319199999,273941.71031,825,4588.76,185756.04227,0
-1611319200000,40.463,40.498,40.182,40.185,10316.64,1611319499999,415776.66328,1132,3483.41,140353.93147,0
-1611319500000,40.186,40.246,40.164,40.246,8408.93,1611319799999,338023.42193,928,2939.99,118184.89332,0
-1611319800000,40.249,40.384,40.249,40.320,7755.55,1611320099999,312766.65557,737,4622.99,186402.69460,0
-1611320100000,40.321,40.400,40.258,40.397,9457.99,1611320399999,381514.69450,811,4513.23,182064.79233,0
-1611320400000,40.398,40.507,40.226,40.499,18657.11,1611320699999,753462.33464,1215,10297.49,415812.75353,0
-1611320700000,40.500,40.520,40.362,40.412,12008.09,1611320999999,485703.05196,1099,6660.12,269355.59045,0
-1611321000000,40.413,40.522,40.367,40.521,9862.04,1611321299999,399000.91836,1100,5395.95,218326.77492,0
-1611321300000,40.521,40.590,40.447,40.589,12713.18,1611321599999,515378.01649,1137,5916.99,239850.91839,0
-1611321600000,40.580,40.588,40.460,40.475,9652.44,1611321899999,391115.96642,1032,3881.55,157269.91652,0
-1611321900000,40.482,40.553,40.389,40.511,21209.86,1611322199999,858577.39669,1570,12248.95,495874.44001,0
-1611322200000,40.510,40.610,40.447,40.535,13366.06,1611322499999,541649.81861,1084,5352.94,217007.61529,0
-1611322500000,40.555,40.614,40.502,40.569,11214.81,1611322799999,454884.75402,905,5323.09,215937.41314,0
-1611322800000,40.562,40.583,40.500,40.511,10549.87,1611323099999,427631.36833,838,5300.38,214858.75922,0
-1611323100000,40.517,40.570,40.500,40.536,9687.66,1611323399999,392657.84313,860,5776.32,234125.35778,0
-1611323400000,40.536,41.020,40.529,41.020,44311.13,1611323699999,1808528.10003,2861,27411.68,1118466.35126,0
-1611323700000,41.019,41.221,40.867,40.925,49027.97,1611323999999,2012412.98394,3869,21399.00,878447.24526,0
-1611324000000,40.922,41.072,40.809,40.876,22263.35,1611324299999,911155.12061,1864,12287.75,502834.12111,0
-1611324300000,40.872,40.910,40.754,40.871,12002.20,1611324599999,490231.72552,1124,5795.83,236766.55546,0
-1611324600000,40.871,41.107,40.780,41.106,25775.94,1611324899999,1053907.19765,1894,12378.53,506273.40576,0
-1611324900000,41.104,41.186,40.913,40.925,17948.11,1611325199999,737561.92808,1809,6682.66,274499.25191,0
-1611325200000,40.932,41.027,40.887,40.904,12116.59,1611325499999,496141.66721,1211,7526.89,308235.35241,0
-1611325500000,40.907,40.976,40.856,40.892,10449.78,1611325799999,427552.36252,996,4652.98,190369.84743,0
-1611325800000,40.892,40.936,40.836,40.842,9752.32,1611326099999,398671.37653,990,3218.29,131559.94427,0
-1611326100000,40.841,40.868,40.772,40.867,8088.17,1611326399999,330169.66115,941,3331.33,135999.62062,0
-1611326400000,40.852,40.856,40.758,40.841,7015.01,1611326699999,286267.07543,776,3062.25,124965.21317,0
-1611326700000,40.830,40.893,40.800,40.814,7275.26,1611326999999,297217.17617,806,3759.50,153579.61846,0
-1611327000000,40.813,40.885,40.800,40.829,5296.45,1611327299999,216270.73129,669,3408.34,139163.74477,0
-1611327300000,40.829,40.894,40.820,40.869,4274.29,1611327599999,174603.76760,744,2923.33,119417.34129,0
-1611327600000,40.869,40.882,40.800,40.846,8423.53,1611327899999,344044.79006,783,4491.37,183451.14871,0
-1611327900000,40.846,41.205,40.800,41.175,21521.28,1611328199999,881986.80680,1589,12209.13,500329.94579,0
-1611328200000,41.177,41.192,41.039,41.149,13014.84,1611328499999,535115.86862,1042,6569.46,270058.45612,0
-1611328500000,41.151,41.170,41.004,41.023,10071.62,1611328799999,413652.21112,832,3304.90,135794.96331,0
-1611328800000,41.016,41.032,40.859,40.864,8111.83,1611329099999,332016.52960,835,2463.48,100836.31155,0
-1611329100000,40.860,40.939,40.845,40.874,8700.95,1611329399999,355825.51910,764,3590.98,146844.80928,0
-1611329400000,40.874,40.896,40.619,40.632,17324.14,1611329699999,706108.18218,1508,6955.00,283453.93406,0
-1611329700000,40.642,40.712,40.623,40.685,9842.93,1611329999999,400356.74584,900,4633.18,188420.36974,0
-1611330000000,40.683,40.711,40.634,40.688,5772.43,1611330299999,234807.73271,637,3215.40,130788.73104,0
-1611330300000,40.689,40.745,40.545,40.545,9377.09,1611330599999,381125.20349,867,3813.35,155062.91022,0
-1611330600000,40.545,40.650,40.542,40.614,6912.07,1611330899999,280637.49553,734,2160.68,87714.91194,0
-1611330900000,40.620,40.753,40.610,40.672,8527.92,1611331199999,346879.35429,818,6129.46,249332.70631,0
-1611331200000,40.675,40.816,40.674,40.705,11288.87,1611331499999,460035.80488,1269,5691.25,231918.82493,0
-1611331500000,40.702,40.762,40.670,40.677,7116.00,1611331799999,289689.76397,769,3202.94,130395.33556,0
-1611331800000,40.679,40.710,40.310,40.332,29025.07,1611332099999,1175365.24728,1917,8333.69,337513.73154,0
-1611332100000,40.331,40.617,40.331,40.609,14593.88,1611332399999,591299.41478,1350,6121.62,247945.54185,0
-1611332400000,40.608,40.837,40.590,40.820,13010.19,1611332699999,530078.17168,1248,6882.67,280346.72173,0
-1611332700000,40.820,40.918,40.730,40.905,9745.88,1611332999999,398011.19505,1002,3850.98,157316.90434,0
-1611333000000,40.912,40.954,40.819,40.870,10203.02,1611333299999,417246.79466,987,5686.69,232516.02513,0
-1611333300000,40.870,40.970,40.821,40.900,15051.23,1611333599999,615497.95457,1009,10358.48,423700.21385,0
-1611333600000,40.903,40.932,40.759,40.793,14401.56,1611333899999,588145.35171,1152,4091.95,167165.95935,0
-1611333900000,40.788,40.811,40.660,40.673,6229.14,1611334199999,253708.56731,833,2687.78,109454.73951,0
-1611334200000,40.674,40.722,40.567,40.580,5703.57,1611334499999,231659.53426,756,2624.44,106608.30278,0
-1611334500000,40.581,40.688,40.567,40.597,7204.17,1611334799999,292551.64931,777,4283.36,173938.89160,0
-1611334800000,40.601,40.673,40.562,40.587,5631.79,1611335099999,228713.28731,709,3202.37,130046.30178,0
-1611335100000,40.605,40.686,40.516,40.665,7191.29,1611335399999,291895.62031,846,3613.37,146703.05435,0
-1611335400000,40.665,40.810,40.657,40.773,6245.68,1611335699999,254455.07962,818,4432.11,180557.09034,0
-1611335700000,40.771,40.827,40.702,40.702,5935.57,1611335999999,241975.55466,733,3614.68,147360.10972,0
-1611336000000,40.700,40.790,40.517,40.528,11896.09,1611336299999,483796.16653,997,5982.92,243314.69949,0
-1611336300000,40.527,40.669,40.518,40.648,6139.74,1611336599999,249227.90381,613,1832.93,74400.09488,0
-1611336600000,40.653,40.733,40.522,40.584,8030.88,1611336899999,326220.90368,894,4422.58,179628.57109,0
-1611336900000,40.586,40.664,40.533,40.585,6879.73,1611337199999,279138.02437,687,4417.22,179190.79979,0
-1611337200000,40.592,40.624,40.432,40.457,6569.48,1611337499999,266106.05588,803,2280.63,92376.97076,0
-1611337500000,40.459,40.538,40.379,40.485,7954.52,1611337799999,321654.48137,865,3629.83,146771.52873,0
-1611337800000,40.485,40.556,40.475,40.553,3712.44,1611338099999,150417.24214,611,1968.19,79738.43883,0
-1611338100000,40.553,40.605,40.502,40.598,3206.47,1611338399999,130048.61932,595,1719.16,69732.99358,0
-1611338400000,40.596,40.637,40.400,40.414,6949.84,1611338699999,281556.95283,832,4136.09,167532.37798,0
-1611338700000,40.414,40.643,40.414,40.581,9116.49,1611338999999,369709.72170,862,3499.23,141869.31789,0
-1611339000000,40.574,40.609,40.502,40.502,6824.37,1611339299999,276740.46160,779,3714.11,150611.49807,0
-1611339300000,40.501,40.675,40.457,40.662,11089.23,1611339599999,450070.84286,1119,7559.59,306916.90368,0
-1611339600000,40.664,40.689,40.568,40.640,5577.45,1611339899999,226646.37568,710,2077.33,84426.01506,0
-1611339900000,40.649,40.690,40.580,40.679,5212.80,1611340199999,211894.99937,606,2329.63,94691.83017,0
-1611340200000,40.688,40.730,40.659,40.716,4549.56,1611340499999,185126.78151,710,2642.51,107532.06310,0
-1611340500000,40.701,40.788,40.618,40.713,7084.20,1611340799999,288405.73056,856,4197.35,170916.02713,0
-1611340800000,40.707,40.764,40.642,40.724,8072.55,1611341099999,328679.10184,878,4371.88,178015.72195,0
-1611341100000,40.719,40.985,40.690,40.941,24728.14,1611341399999,1010151.02066,1404,13239.64,540871.21030,0
-1611341400000,40.941,41.075,40.878,41.069,17843.11,1611341699999,730482.51160,1577,9910.57,405739.68905,0
-1611341700000,41.065,41.368,41.043,41.358,31750.89,1611341999999,1310085.45359,2686,18529.95,764467.55596,0
-1611342000000,41.359,41.426,41.071,41.116,52666.17,1611342299999,2172520.87662,2767,18552.30,765784.60127,0
-1611342300000,41.116,41.124,41.046,41.080,10428.74,1611342599999,428428.07412,850,4303.10,176753.74664,0
-1611342600000,41.077,41.108,40.996,41.006,11205.04,1611342899999,459862.87545,870,5697.79,233862.49588,0
-1611342900000,41.006,41.027,40.932,40.980,8186.33,1611343199999,335360.94963,931,3534.12,144793.05717,0
-1611343200000,40.979,41.061,40.954,40.989,10175.37,1611343499999,417149.11387,872,5357.11,219633.55149,0
-1611343500000,40.999,41.010,40.858,40.903,12295.51,1611343799999,503222.64481,1074,4565.95,186910.98831,0
-1611343800000,40.904,41.084,40.903,41.046,8586.16,1611344099999,351966.30106,902,4169.04,170917.22509,0
-1611344100000,41.041,41.162,40.997,41.044,10986.30,1611344399999,451211.31600,1079,6633.45,272488.15360,0
-1611344400000,41.038,41.100,41.031,41.041,4667.41,1611344699999,191656.51284,672,1947.11,79940.21483,0
-1611344700000,41.038,41.139,41.000,41.013,6759.56,1611344999999,277550.26273,750,4056.64,166525.33526,0
-1611345000000,41.014,41.107,41.008,41.082,8055.98,1611345299999,330674.21409,717,2803.60,115061.32327,0
-1611345300000,41.082,41.147,41.055,41.102,8003.65,1611345599999,329027.50746,711,4810.15,197746.91542,0
-1611345600000,41.101,41.140,41.010,41.015,9263.70,1611345899999,380423.28423,910,5344.02,219447.84765,0
-1611345900000,41.016,41.107,40.995,41.048,10206.78,1611346199999,419095.54603,944,3995.64,164043.16116,0
-1611346200000,41.056,41.103,41.015,41.027,6727.88,1611346499999,276167.44556,685,3645.35,149613.26323,0
-1611346500000,41.027,41.135,41.001,41.113,7169.16,1611346799999,294307.61856,724,3921.92,160987.93246,0
-1611346800000,41.120,41.176,41.082,41.140,7561.51,1611347099999,310958.82336,841,3730.42,153386.56069,0
-1611347100000,41.139,41.139,41.026,41.053,6226.09,1611347399999,255669.70277,733,3443.15,141381.93142,0
-1611347400000,41.053,41.140,41.020,41.100,7757.71,1611347699999,318786.01937,816,2660.50,109324.40466,0
-1611347700000,41.100,41.125,41.012,41.052,5742.67,1611347999999,235793.74299,620,3052.45,125352.07405,0
-1611348000000,41.040,41.073,40.995,41.021,7636.25,1611348299999,313374.83739,832,3259.66,133764.06547,0
-1611348300000,41.020,41.064,40.830,40.891,19073.82,1611348599999,781228.43063,1348,7176.05,293903.09284,0
-1611348600000,40.881,40.944,40.838,40.854,9997.87,1611348899999,408724.95264,894,4284.43,175146.30392,0
-1611348900000,40.854,40.952,40.853,40.894,7263.02,1611349199999,297080.13141,709,3028.17,123853.35638,0
-1611349200000,40.894,40.950,40.874,40.901,7085.23,1611349499999,289867.06087,673,3745.32,153225.05901,0
-1611349500000,40.900,40.957,40.829,40.849,9028.25,1611349799999,369183.71760,648,3553.20,145248.28961,0
-1611349800000,40.842,40.894,40.804,40.834,5627.14,1611350099999,229881.43578,657,2187.87,89362.37103,0
-1611350100000,40.831,40.831,40.658,40.790,12238.74,1611350399999,498406.76009,1170,5062.95,206153.58549,0
-1611350400000,40.789,40.827,40.730,40.808,5219.57,1611350699999,212893.66062,617,1975.65,80583.37748,0
-1611350700000,40.808,40.808,40.680,40.725,9694.64,1611350999999,394924.39636,730,3908.13,159190.39704,0
-1611351000000,40.724,40.775,40.664,40.666,6041.79,1611351299999,246022.96066,727,3250.59,132368.63121,0
-1611351300000,40.660,40.710,40.613,40.633,4980.83,1611351599999,202594.40745,657,1954.23,79473.22726,0
-1611351600000,40.631,40.672,40.606,40.622,5313.17,1611351899999,215895.40073,638,2757.15,112038.16439,0
-1611351900000,40.618,40.618,40.452,40.490,8477.31,1611352199999,343510.02196,977,3964.82,160617.89150,0
-1611352200000,40.493,40.493,40.388,40.453,12295.87,1611352499999,497087.12337,915,6376.22,257705.99042,0
-1611352500000,40.452,40.579,40.419,40.464,8072.19,1611352799999,326909.00584,728,4801.52,194403.34781,0
-1611352800000,40.465,40.586,40.465,40.572,5113.18,1611353099999,207280.18453,573,1763.63,71470.68252,0
-1611353100000,40.568,40.674,40.560,40.674,4978.05,1611353399999,202243.91587,746,2803.38,113875.99509,0
-1611353400000,40.675,40.712,40.585,40.585,8275.71,1611353699999,336538.85894,782,4404.01,179047.89148,0
-1611353700000,40.584,40.649,40.562,40.606,5835.66,1611353999999,236974.46230,582,3940.28,159987.03550,0
-1611354000000,40.606,40.648,40.593,40.647,3254.99,1611354299999,132199.21077,526,1521.63,61800.43694,0
-1611354300000,40.647,40.650,40.601,40.650,2364.99,1611354599999,96092.05614,528,1519.86,61745.51854,0
-1611354600000,40.650,40.650,40.554,40.619,6735.11,1611354899999,273413.02964,1313,4122.90,167304.96097,0
-1611354900000,40.613,40.662,40.540,40.626,8488.29,1611355199999,344644.78386,698,4330.21,175746.92816,0
-1611355200000,40.626,40.746,40.572,40.597,9154.80,1611355499999,372369.87147,694,4908.05,199503.23822,0
-1611355500000,40.589,40.630,40.488,40.490,7174.17,1611355799999,290845.86897,677,3333.49,135100.46221,0
-1611355800000,40.490,40.499,40.114,40.172,28889.22,1611356099999,1163042.04823,2707,9565.90,385200.68261,0
-1611356100000,40.148,40.184,40.037,40.060,12312.41,1611356399999,493796.48166,1935,5809.11,232963.73880,0
-1611356400000,40.059,40.330,40.048,40.301,34698.25,1611356699999,1393737.89647,2688,22626.60,908867.56130,0
-1611356700000,40.302,40.407,40.225,40.322,15455.21,1611356999999,623309.80898,2539,8610.48,347135.34076,0
-1611357000000,40.314,40.510,40.268,40.471,14372.22,1611357299999,580739.61633,1324,8564.21,345966.49792,0
-1611357300000,40.479,40.538,40.381,40.500,14401.09,1611357599999,582302.21148,1605,7959.16,321720.94098,0
-1611357600000,40.500,40.549,40.397,40.539,8959.56,1611357899999,362707.88295,1402,3417.36,138316.93364,0
-1611357900000,40.544,40.650,40.502,40.634,7897.41,1611358199999,320562.75791,1332,3223.65,130819.01203,0
-1611358200000,40.638,40.694,40.518,40.543,10176.99,1611358499999,413091.65415,1592,4463.93,181220.35402,0
-1611358500000,40.543,40.643,40.526,40.643,10456.50,1611358799999,424201.22709,813,6382.18,258893.80828,0
-1611358800000,40.643,40.677,40.389,40.434,20901.38,1611359099999,846759.86185,1191,7434.88,301005.46514,0
-1611359100000,40.434,40.664,40.266,40.656,23840.40,1611359399999,963861.48837,1510,8230.26,332948.25042,0
-1611359400000,40.650,40.854,40.612,40.618,20841.36,1611359699999,848728.12961,2719,11031.91,449239.69337,0
-1611359700000,40.612,40.906,40.602,40.863,30227.40,1611359999999,1232008.31529,2340,15215.47,619756.95701,0
-1611360000000,40.855,40.890,40.415,40.474,44891.88,1611360299999,1820617.52382,3072,20779.08,842598.19067,0
-1611360300000,40.461,40.630,40.300,40.366,16515.85,1611360599999,667927.04128,1272,9202.80,372333.65159,0
-1611360600000,40.367,40.412,40.271,40.288,12928.35,1611360899999,521397.50087,846,6516.04,262800.29155,0
-1611360900000,40.289,40.381,40.196,40.305,12592.19,1611361199999,507169.78644,1090,6270.89,252554.47730,0
-1611361200000,40.306,40.352,40.222,40.279,9814.11,1611361499999,395315.57872,945,4858.42,195663.86386,0
-1611361500000,40.270,40.403,40.210,40.322,9700.13,1611361799999,390935.52057,875,3993.17,160877.54683,0
-1611361800000,40.321,40.389,40.214,40.372,9202.47,1611362099999,370853.91795,858,3314.47,133527.95190,0
-1611362100000,40.375,40.396,40.236,40.256,8913.18,1611362399999,359451.29010,859,3764.81,151771.55862,0
-1611362400000,40.261,40.331,40.243,40.305,5356.96,1611362699999,215806.09337,652,2882.45,116104.62291,0
-1611362700000,40.305,40.387,40.085,40.357,18950.44,1611362999999,762629.79052,1417,9112.06,366474.50043,0
-1611363000000,40.365,40.510,40.362,40.431,14569.79,1611363299999,588979.97904,1151,8703.72,351836.89588,0
-1611363300000,40.434,40.483,40.396,40.449,8229.63,1611363599999,332795.72982,790,4563.42,184527.83753,0
-1611363600000,40.447,40.522,40.430,40.437,6488.51,1611363899999,262642.74467,803,4202.82,170108.90401,0
-1611363900000,40.442,40.459,40.320,40.423,10726.91,1611364199999,433319.65034,978,7422.37,299854.22386,0
-1611364200000,40.421,40.475,40.193,40.214,11829.13,1611364499999,476691.26611,1079,5148.48,207614.00696,0
-1611364500000,40.205,40.289,40.153,40.232,10649.10,1611364799999,428339.27487,1039,4442.96,178659.22380,0
-1611364800000,40.234,40.310,40.181,40.284,9596.61,1611365099999,386399.61632,912,4967.75,200021.58687,0
-1611365100000,40.284,40.456,40.278,40.443,8047.26,1611365399999,325041.15196,862,2736.63,110522.31316,0
-1611365400000,40.443,40.565,40.392,40.550,8649.84,1611365699999,350453.27606,851,4087.42,165595.61086,0
-1611365700000,40.551,40.600,40.504,40.524,6749.12,1611365999999,273704.37067,701,2886.19,117061.87064,0
-1611366000000,40.524,40.668,40.505,40.607,9560.61,1611366299999,388144.57034,1168,5934.14,240886.19243,0
-1611366300000,40.607,40.641,40.554,40.622,7627.09,1611366599999,309657.86517,696,4028.25,163520.89511,0
-1611366600000,40.628,40.649,40.562,40.568,7522.94,1611366899999,305473.35036,669,3221.71,130807.85513,0
-1611366900000,40.573,40.597,40.507,40.532,4052.98,1611367199999,164350.07432,615,2190.72,88827.25095,0
-1611367200000,40.534,40.614,40.494,40.570,6113.12,1611367499999,247950.04667,751,4307.41,174710.19257,0
-1611367500000,40.564,40.662,40.512,40.596,9637.92,1611367799999,391122.78068,983,5788.46,234881.71209,0
-1611367800000,40.596,40.638,40.477,40.510,5249.02,1611368099999,212780.58292,713,1497.46,60687.65000,0
-1611368100000,40.512,40.552,40.356,40.356,6841.49,1611368399999,276713.50310,828,2254.72,91147.21641,0
-1611368400000,40.356,40.417,40.287,40.321,10676.12,1611368699999,430761.45487,938,5214.27,210367.45185,0
-1611368700000,40.300,40.363,40.240,40.336,6642.53,1611368999999,267718.61744,736,3243.29,130721.54465,0
-1611369000000,40.337,40.452,40.328,40.378,7057.60,1611369299999,285133.75309,702,3856.23,155770.88229,0
-1611369300000,40.380,40.453,40.322,40.379,6255.45,1611369599999,252602.21138,679,3053.80,123287.38070,0
-1611369600000,40.378,40.480,40.232,40.248,12295.99,1611369899999,496123.03892,970,5666.15,228499.25799,0
-1611369900000,40.253,40.390,40.239,40.389,11196.41,1611370199999,451257.05340,856,4090.60,164860.79854,0
-1611370200000,40.390,40.426,40.328,40.360,6299.01,1611370499999,254406.84962,631,3225.92,130290.73603,0
-1611370500000,40.362,40.400,40.288,40.321,7972.90,1611370799999,321654.99046,670,4267.57,172148.41394,0
-1611370800000,40.315,40.471,40.229,40.433,19499.32,1611371099999,786997.29973,1245,10523.55,424559.50796,0
-1611371100000,40.437,40.455,40.260,40.440,11260.55,1611371399999,454527.62354,923,6083.26,245436.23544,0
-1611371400000,40.440,40.440,40.321,40.397,7350.37,1611371699999,296713.83962,723,4272.62,172457.29042,0
-1611371700000,40.397,40.554,40.350,40.553,8065.73,1611371999999,326249.14533,811,3522.90,142525.27657,0
-1611372000000,40.553,40.608,40.513,40.541,6355.68,1611372299999,257746.93140,755,2127.99,86312.55543,0
-1611372300000,40.543,40.596,40.467,40.488,9445.57,1611372599999,382744.62988,855,3255.96,131944.29229,0
-1611372600000,40.491,40.550,40.400,40.514,10610.23,1611372899999,429373.99785,895,4387.49,177502.94998,0
-1611372900000,40.513,40.595,40.467,40.594,5975.06,1611373199999,242249.98396,681,2352.79,95359.28765,0
-1611373200000,40.594,40.640,40.552,40.635,4661.24,1611373499999,189252.87683,764,2206.50,89579.96231,0
-1611373500000,40.628,40.662,40.574,40.603,5932.30,1611373799999,240953.68119,783,3169.16,128719.13408,0
-1611373800000,40.609,40.723,40.583,40.672,6730.33,1611374099999,273689.50156,936,2576.73,104762.44419,0
-1611374100000,40.670,40.739,40.616,40.700,4872.96,1611374399999,198188.43338,687,2481.09,100888.98520,0
-1611374400000,40.699,40.726,40.620,40.716,6063.54,1611374699999,246590.16037,689,2893.36,117645.76181,0
-1611374700000,40.714,40.735,40.619,40.714,4883.75,1611374999999,198659.12378,610,2453.81,99803.20834,0
-1611375000000,40.717,40.770,40.698,40.746,15609.94,1611375299999,636116.56878,1001,10372.89,422714.88087,0
-1611375300000,40.746,40.811,40.734,40.794,20406.01,1611375599999,832253.05166,1377,11890.37,484957.47229,0
-1611375600000,40.798,40.850,40.778,40.850,13134.15,1611375899999,536170.47136,859,7694.51,314136.05638,0
-1611375900000,40.850,40.870,40.803,40.862,13994.33,1611376199999,571697.03116,1097,8117.75,331637.84541,0
-1611376200000,40.862,40.899,40.822,40.865,11412.83,1611376499999,466457.95757,969,6720.23,274626.83010,0
-1611376500000,40.865,40.900,40.837,40.844,7984.18,1611376799999,326335.90696,773,3389.93,138520.94802,0
-1611376800000,40.843,40.900,40.835,40.886,5550.96,1611377099999,226907.05937,549,2610.31,106694.53217,0
-1611377100000,40.886,40.900,40.882,40.894,3485.02,1611377399999,142507.35346,588,1682.26,68788.61497,0
-1611377400000,40.893,40.897,40.847,40.847,6271.08,1611377699999,256322.39628,600,3009.02,122977.70526,0
-1611377700000,40.842,40.980,40.842,40.942,34972.26,1611377999999,1431634.34810,1767,27111.94,1109763.54487,0
-1611378000000,40.929,40.965,40.874,40.908,6471.29,1611378299999,264848.08320,792,3070.58,125645.25609,0
-1611378300000,40.932,40.974,40.909,40.929,4223.34,1611378599999,172898.01210,538,1895.83,77600.78822,0
-1611378600000,40.927,40.927,40.750,40.791,13727.52,1611378899999,560098.73187,1119,4866.87,198573.48951,0
-1611378900000,40.792,40.796,40.676,40.698,8791.13,1611379199999,358022.51736,760,2697.17,109820.52534,0
-1611379200000,40.698,40.752,40.698,40.709,3438.87,1611379499999,140034.53759,510,1946.79,79272.83369,0
-1611379500000,40.709,40.766,40.701,40.745,3732.28,1611379799999,152026.77880,544,2511.70,102306.16002,0
-1611379800000,40.744,40.883,40.701,40.867,3931.04,1611380099999,160485.09493,663,2051.18,83728.16862,0
-1611380100000,40.867,40.968,40.822,40.939,12791.60,1611380399999,523388.27725,1049,5362.03,219407.86830,0
-1611380400000,40.939,40.986,40.916,40.935,16394.26,1611380699999,671550.59831,1100,10382.03,425301.16129,0
-1611380700000,40.937,41.000,40.875,40.972,21233.75,1611380999999,869358.92656,1551,13879.84,568321.88583,0
-1611381000000,40.972,41.087,40.958,41.054,12446.84,1611381299999,510634.00676,1784,6352.09,260555.22031,0
-1611381300000,41.054,41.091,40.973,40.997,15987.28,1611381599999,655756.79950,1515,7960.16,326529.61294,0
-1611381600000,40.991,41.207,40.956,41.187,20316.00,1611381899999,835416.22843,1916,8583.42,352702.18487,0
-1611381900000,41.186,41.201,41.073,41.123,12780.19,1611382199999,525720.46872,934,7753.14,318899.15343,0
-1611382200000,41.125,41.296,41.104,41.254,15732.70,1611382499999,648358.36116,2027,6833.14,281612.63252,0
-1611382500000,41.251,41.297,41.207,41.242,7660.61,1611382799999,316089.98051,1233,5049.91,208345.66205,0
-1611382800000,41.243,41.259,41.162,41.242,8116.48,1611383099999,334575.34001,688,4074.64,167943.91802,0
-1611383100000,41.231,41.273,41.138,41.226,9931.22,1611383399999,409254.17618,796,2997.21,123470.33142,0
-1611383400000,41.226,41.251,41.140,41.211,8822.77,1611383699999,363548.45530,750,5609.18,231131.71137,0
-1611383700000,41.215,41.256,41.100,41.121,8428.39,1611383999999,347054.69008,695,2860.07,117828.97078,0
-1611384000000,41.122,41.211,41.098,41.200,7013.37,1611384299999,288642.23779,602,3381.63,139206.23507,0
-1611384300000,41.199,41.300,41.194,41.265,9028.93,1611384599999,372469.88729,938,6571.39,271109.41004,0
-1611384600000,41.265,41.312,41.220,41.306,4662.99,1611384899999,192467.94634,707,3116.70,128635.50430,0
-1611384900000,41.299,41.342,41.060,41.084,13570.38,1611385199999,558915.10177,1314,7137.80,294128.21280,0
-1611385200000,41.085,41.362,41.072,41.362,11424.08,1611385499999,471335.93688,1230,5138.72,211976.24428,0
-1611385500000,41.361,41.414,41.192,41.276,15548.68,1611385799999,642074.10497,1544,8072.49,333305.12221,0
-1611385800000,41.275,41.322,41.256,41.283,5234.75,1611386099999,216151.01336,736,2831.18,116905.03343,0
-1611386100000,41.283,41.370,41.233,41.339,6217.26,1611386399999,256908.74426,874,4182.90,172851.66770,0
-1611386400000,41.326,41.398,41.314,41.324,5247.91,1611386699999,217012.75502,1091,3164.79,130855.71812,0
-1611386700000,41.324,41.400,41.281,41.328,7417.46,1611386999999,306719.41387,980,4190.93,173290.00731,0
-1611387000000,41.326,41.380,41.268,41.278,7071.16,1611387299999,292208.27718,816,3256.21,134573.14906,0
-1611387300000,41.277,41.282,41.156,41.190,9133.26,1611387599999,376342.57709,862,3071.99,126573.77854,0
-1611387600000,41.192,41.236,41.150,41.205,5671.06,1611387899999,233563.55176,602,3315.44,136546.96707,0
-1611387900000,41.210,41.224,41.131,41.162,7862.59,1611388199999,323686.05856,780,3398.51,139919.30754,0
-1611388200000,41.161,41.207,41.111,41.130,5437.64,1611388499999,223831.12444,624,2091.76,86126.91782,0
-1611388500000,41.131,41.194,41.121,41.172,4772.08,1611388799999,196395.95115,554,2685.38,110514.54908,0
-1611388800000,41.180,41.270,41.064,41.081,14126.96,1611389099999,581655.34440,1049,9635.38,396848.78522,0
-1611389100000,41.082,41.372,41.069,41.331,20435.96,1611389399999,842001.58191,1659,12874.77,530456.26344,0
-1611389400000,41.326,41.473,41.304,41.455,13819.09,1611389699999,572107.65219,1756,7802.13,323013.61292,0
-1611389700000,41.455,41.637,41.413,41.635,14705.22,1611389999999,611127.39240,2261,8457.41,351426.01425,0
-1611390000000,41.622,41.717,41.589,41.682,8621.74,1611390299999,359124.62766,1205,4222.77,175903.17581,0
-1611390300000,41.681,41.799,41.644,41.742,21077.87,1611390599999,879771.96115,1632,9067.27,378432.54729,0
-1611390600000,41.733,41.777,41.667,41.683,11504.05,1611390899999,479818.50802,933,6628.93,276495.29820,0
-1611390900000,41.683,41.700,41.547,41.609,10952.65,1611391199999,456006.11308,1108,2800.51,116664.59229,0
-1611391200000,41.609,41.626,41.508,41.541,7371.92,1611391499999,306412.33042,948,4277.21,177751.85472,0
-1611391500000,41.544,41.562,41.467,41.482,5417.27,1611391799999,224889.73172,806,2701.15,112143.34682,0
-1611391800000,41.476,41.531,41.440,41.500,6378.69,1611392099999,264516.76126,849,3993.67,165636.72353,0
-1611392100000,41.503,41.698,41.490,41.635,4955.10,1611392399999,206203.52396,818,3060.77,127360.40917,0
-1611392400000,41.638,41.770,41.635,41.736,11679.59,1611392699999,487362.84957,1091,7247.26,302443.73385,0
-1611392700000,41.738,41.740,41.574,41.640,6617.56,1611392999999,275758.95340,869,3594.96,149796.98993,0
-1611393000000,41.640,41.682,41.522,41.571,6636.73,1611393299999,275930.46628,834,2469.46,102698.80394,0
-1611393300000,41.571,41.597,41.488,41.553,8314.28,1611393599999,345334.10572,885,4489.01,186470.14028,0
-1611393600000,41.556,41.556,41.444,41.466,7416.59,1611393899999,307681.16868,849,3726.12,154585.72710,0
-1611393900000,41.464,41.475,41.220,41.266,14143.30,1611394199999,584917.59030,1432,4829.89,199725.32675,0
-1611394200000,41.266,41.333,41.221,41.297,6964.13,1611394499999,287445.98685,809,3928.02,162128.40709,0
-1611394500000,41.297,41.329,41.225,41.280,6192.02,1611394799999,255603.93910,752,2361.91,97507.93052,0
-1611394800000,41.289,41.294,41.165,41.247,8102.94,1611395099999,334048.11094,933,3328.62,137228.81426,0
-1611395100000,41.248,41.322,41.217,41.302,5338.20,1611395399999,220275.19216,678,3714.50,153265.10775,0
-1611395400000,41.301,41.395,41.211,41.371,8553.51,1611395699999,353193.95829,850,4443.21,183510.57457,0
-1611395700000,41.371,41.396,41.080,41.155,16309.37,1611395999999,671656.75586,1370,8088.12,333247.35217,0
-1611396000000,41.142,41.248,40.924,40.949,19383.42,1611396299999,796086.10461,1883,8722.55,358337.93144,0
-1611396300000,40.930,40.999,40.923,40.981,6170.74,1611396599999,252756.71214,1023,2636.89,108003.39864,0
-1611396600000,40.981,41.101,40.981,41.042,10188.71,1611396899999,418162.19562,994,6393.74,262408.40790,0
-1611396900000,41.042,41.099,41.027,41.049,6432.48,1611397199999,264140.53602,732,2218.40,91090.03539,0
-1611397200000,41.050,41.089,40.900,40.934,8215.83,1611397499999,336613.42983,967,3149.09,128990.16868,0
-1611397500000,40.930,40.950,40.750,40.833,13512.65,1611397799999,551670.52995,1298,6113.91,249576.26864,0
-1611397800000,40.829,40.912,40.689,40.838,14121.55,1611398099999,576020.21055,1273,5669.18,231230.20185,0
-1611398100000,40.840,40.863,40.680,40.736,11301.35,1611398399999,460607.04146,1155,5200.15,211980.21952,0
-1611398400000,40.745,40.795,40.620,40.712,12102.52,1611398699999,492605.79247,1287,3603.06,146664.58221,0
-1611398700000,40.706,40.795,40.666,40.762,7165.76,1611398999999,291921.28971,859,3392.46,138196.14351,0
-1611399000000,40.754,40.841,40.731,40.773,5168.08,1611399299999,210802.60276,757,3980.23,162348.80032,0
-1611399300000,40.773,40.814,40.731,40.784,3162.95,1611399599999,128957.59496,605,1491.17,60797.28433,0
-1611399600000,40.784,40.819,40.672,40.752,8078.62,1611399899999,329311.67822,968,3468.37,141422.30819,0
-1611399900000,40.752,40.852,40.752,40.772,8466.21,1611400199999,345551.13319,798,5920.16,241619.68660,0
-1611400200000,40.778,40.783,40.620,40.636,8836.64,1611400499999,359427.21747,853,3319.65,134987.50960,0
-1611400500000,40.635,40.635,40.327,40.347,18333.80,1611400799999,741671.62730,3436,7020.60,283828.14151,0
-1611400800000,40.347,40.379,40.107,40.307,14967.15,1611401099999,602301.27983,2340,5621.33,226220.27741,0
-1611401100000,40.311,40.331,40.113,40.125,9768.20,1611401399999,392883.25068,1234,3250.95,130789.48433,0
-1611401400000,40.125,40.217,39.944,40.106,21902.24,1611401699999,877748.08754,3386,10046.17,402769.94230,0
-1611401700000,40.117,40.192,40.055,40.129,15322.42,1611401999999,614936.34909,1059,7120.93,285745.92287,0
-1611402000000,40.129,40.141,40.058,40.112,6806.52,1611402299999,272995.60417,768,2361.91,94737.26079,0
-1611402300000,40.117,40.151,40.079,40.134,10491.65,1611402599999,420868.90403,814,5232.80,209928.12908,0
-1611402600000,40.131,40.144,40.092,40.097,4931.53,1611402899999,197836.21594,638,1750.58,70225.56667,0
-1611402900000,40.104,40.104,39.751,39.846,18531.26,1611403199999,738922.80643,2418,6176.12,246345.18469,0
-1611403200000,39.844,40.313,39.757,40.165,22431.95,1611403499999,899254.30860,1881,10893.63,436908.00863,0
-1611403500000,40.165,40.256,40.044,40.046,10811.28,1611403799999,433866.38959,1171,4557.66,182874.25901,0
-1611403800000,40.045,40.049,39.671,39.949,22568.36,1611404099999,898888.95015,2350,9013.02,358911.96331,0
-1611404100000,39.953,39.958,39.756,39.807,18570.05,1611404399999,740089.12076,1804,8490.96,338320.90739,0
-1611404400000,39.807,39.936,39.807,39.880,5983.98,1611404699999,238666.55727,830,2764.23,110234.84913,0
-1611404700000,39.876,39.953,39.775,39.830,10543.77,1611404999999,419982.52732,1032,6919.16,275508.67496,0
-1611405000000,39.832,40.027,39.729,39.957,15144.28,1611405299999,604252.97402,1332,7784.12,310517.41786,0
-1611405300000,39.968,40.030,39.885,39.950,6654.58,1611405599999,265935.38135,874,3981.18,159084.98900,0
-1611405600000,39.941,40.024,39.871,39.929,7878.44,1611405899999,314766.72339,1055,4496.66,179677.32534,0
-1611405900000,39.906,39.975,39.870,39.970,4777.02,1611406199999,190697.07324,775,1805.83,72083.03637,0
-1611406200000,39.971,40.020,39.825,39.855,7190.86,1611406499999,287146.26104,984,3970.56,158540.26692,0
-1611406500000,39.852,39.928,39.786,39.801,7438.85,1611406799999,296398.86823,832,3228.17,128593.43457,0
-1611406800000,39.803,39.821,39.521,39.597,17807.93,1611407099999,705866.73858,2155,6207.19,245985.25396,0
-1611407100000,39.597,39.739,39.504,39.597,12681.71,1611407399999,502198.03618,1551,6818.76,270086.10266,0
-1611407400000,39.600,39.935,39.600,39.921,15718.97,1611407699999,626019.85633,1370,7492.32,298295.87859,0
-1611407700000,39.904,40.100,39.896,40.039,20378.48,1611407999999,815275.01569,1496,12152.60,486200.87347,0
-1611408000000,40.045,40.247,40.013,40.111,28978.36,1611408299999,1163006.14657,1882,14156.92,568598.89890,0
-1611408300000,40.111,40.163,40.039,40.117,7617.37,1611408599999,305516.69824,942,3339.78,133954.62853,0
-1611408600000,40.115,40.165,40.050,40.150,12152.09,1611408899999,487696.25677,1099,6098.80,244812.69562,0
-1611408900000,40.162,40.183,40.105,40.127,7369.09,1611409199999,295789.83356,845,2710.57,108790.09795,0
-1611409200000,40.123,40.276,40.123,40.226,16178.81,1611409499999,650922.05581,1336,8994.82,361836.60169,0
-1611409500000,40.227,40.335,40.227,40.267,7067.78,1611409799999,284726.27723,1041,3671.51,147893.37323,0
-1611409800000,40.267,40.331,40.144,40.168,11034.32,1611410099999,443946.86286,1144,5943.55,239164.11336,0
-1611410100000,40.154,40.166,40.067,40.103,8440.21,1611410399999,338533.66675,1025,2629.59,105472.03640,0
-1611410400000,40.093,40.156,39.912,39.972,17026.16,1611410699999,681080.44223,1324,8099.16,324153.31712,0
-1611410700000,39.967,40.071,39.946,39.987,9990.15,1611410999999,399633.38306,905,4899.55,195981.65236,0
-1611411000000,39.982,40.005,39.905,39.935,3470.21,1611411299999,138614.86937,676,1154.28,46098.21261,0
-1611411300000,39.921,40.006,39.916,39.941,5422.53,1611411599999,216633.37567,649,2463.54,98411.61389,0
-1611411600000,39.941,40.042,39.925,39.951,12713.56,1611411899999,508104.63064,882,4104.80,164058.14186,0
-1611411900000,39.951,40.245,39.940,40.083,7930.45,1611412199999,318244.69073,962,4053.00,162660.95011,0
-1611412200000,40.087,40.194,40.001,40.150,7139.09,1611412499999,286147.71556,881,3248.75,130180.12491,0
-1611412500000,40.151,40.225,40.128,40.199,5721.55,1611412799999,229892.46675,751,2347.05,94301.42875,0
-1611412800000,40.205,40.252,40.120,40.217,7579.23,1611413099999,304606.41115,823,3654.54,146854.50779,0
-1611413100000,40.228,40.257,40.178,40.219,4649.14,1611413399999,186946.43786,680,2288.28,92010.44812,0
-1611413400000,40.218,40.218,39.984,40.103,10728.93,1611413699999,430062.40810,1166,3825.87,153358.53472,0
-1611413700000,40.112,40.258,40.081,40.084,7345.77,1611413999999,295088.87656,953,3262.39,131040.27369,0
-1611414000000,40.083,40.258,39.993,40.226,7827.17,1611414299999,314251.72084,970,3320.42,133342.87986,0
-1611414300000,40.227,40.427,40.187,40.388,10938.92,1611414599999,440868.85997,1697,6214.95,250581.93049,0
-1611414600000,40.397,40.430,40.281,40.363,8342.97,1611414899999,336690.10847,1776,3685.88,148784.31745,0
-1611414900000,40.361,40.441,40.353,40.411,4503.90,1611415199999,181997.43508,756,2266.13,91560.22694,0
-1611415200000,40.412,40.510,40.412,40.509,4764.49,1611415499999,192763.47986,815,2715.20,109856.83755,0
-1611415500000,40.509,40.509,40.435,40.506,6188.68,1611415799999,250481.41163,726,3791.08,153444.42426,0
-1611415800000,40.507,40.550,40.348,40.460,14450.65,1611416099999,584942.12711,1358,5716.61,231447.39267,0
-1611416100000,40.459,40.544,40.452,40.509,3410.22,1611416399999,138120.12657,719,1877.75,76050.37060,0
-1611416400000,40.512,40.513,40.412,40.424,4521.45,1611416699999,182925.51084,690,1299.27,52554.50340,0
-1611416700000,40.425,40.454,40.306,40.333,5103.96,1611416999999,206007.72648,755,3076.56,124150.93985,0
-1611417000000,40.334,40.422,40.334,40.403,3859.80,1611417299999,155818.38253,515,2679.62,108164.79392,0
-1611417300000,40.390,40.534,40.372,40.450,8155.62,1611417599999,330085.23457,913,5214.88,211030.18511,0
-1611417600000,40.451,40.456,40.269,40.288,9909.84,1611417899999,399969.30335,1079,3612.17,145855.93978,0
-1611417900000,40.288,40.380,40.250,40.363,5936.14,1611418199999,239360.54250,738,3013.11,121503.97370,0
-1611418200000,40.366,40.480,40.350,40.454,6297.32,1611418499999,254551.58698,726,3317.66,134097.33729,0
-1611418500000,40.454,40.685,40.453,40.651,11939.56,1611418799999,484735.03312,2236,8229.61,334154.56803,0
-1611418800000,40.642,40.777,40.624,40.764,11837.97,1611419099999,482038.90984,2099,7853.41,319822.33988,0
-1611419100000,40.764,40.770,40.717,40.758,4590.23,1611419399999,187045.33969,670,2355.49,95977.79178,0
-1611419400000,40.758,40.776,40.606,40.614,9560.87,1611419699999,389235.21248,1004,3531.93,143803.53994,0
-1611419700000,40.614,40.681,40.600,40.656,18694.34,1611419999999,759934.85195,1235,12935.24,525855.24693,0
-1611420000000,40.656,40.783,40.650,40.701,12970.39,1611420299999,527815.93346,1159,8984.69,365632.39184,0
-1611420300000,40.702,40.729,40.661,40.664,8314.70,1611420599999,338316.69809,745,4080.77,166017.38457,0
-1611420600000,40.678,40.753,40.650,40.707,5003.72,1611420899999,203594.92733,767,2921.05,118842.53373,0
-1611420900000,40.702,40.784,40.682,40.718,8332.67,1611421199999,339471.87954,692,6501.84,264896.97473,0
-1611421200000,40.717,40.739,40.562,40.708,15635.43,1611421499999,635611.88535,1241,4075.80,165775.43793,0
-1611421500000,40.710,40.714,40.621,40.663,3209.13,1611421799999,130493.57922,559,1675.14,68113.54667,0
-1611421800000,40.663,40.704,40.636,40.703,4265.39,1611422099999,173504.59262,650,2111.27,85872.05236,0
-1611422100000,40.697,40.708,40.639,40.662,4105.93,1611422399999,167054.98903,524,2641.14,107462.08964,0
-1611422400000,40.662,40.703,40.622,40.637,3053.65,1611422699999,124205.68324,502,1534.91,62420.42756,0
-1611422700000,40.637,40.739,40.637,40.717,4364.56,1611422999999,177651.28983,565,2124.11,86452.93256,0
-1611423000000,40.708,40.752,40.653,40.717,3062.91,1611423299999,124671.48899,619,2083.11,84776.47516,0
-1611423300000,40.724,40.770,40.700,40.764,5589.89,1611423599999,227744.42064,716,3458.18,140885.91245,0
-1611423600000,40.760,40.807,40.725,40.770,4975.27,1611423899999,202832.95480,727,3634.39,148177.44073,0
-1611423900000,40.770,40.825,40.715,40.798,4901.71,1611424199999,199951.69332,738,2203.48,89869.81716,0
-1611424200000,40.799,40.825,40.719,40.775,6707.52,1611424499999,273479.33140,789,2489.07,101511.37730,0
-1611424500000,40.776,40.811,40.740,40.759,4431.73,1611424799999,180755.33199,641,2842.69,115944.10422,0
-1611424800000,40.761,40.828,40.740,40.755,4375.98,1611425099999,178524.91384,801,3060.58,124851.10707,0
-1611425100000,40.755,40.882,40.713,40.721,6790.38,1611425399999,277058.86627,943,3170.27,129368.02461,0
-1611425400000,40.729,40.802,40.711,40.716,5468.68,1611425699999,222825.38999,690,1903.12,77545.54922,0
-1611425700000,40.715,40.760,40.689,40.733,3823.07,1611425999999,155689.56067,652,2164.41,88148.55065,0
-1611426000000,40.740,40.789,40.720,40.785,2350.04,1611426299999,95768.05339,467,1261.71,51418.01334,0
-1611426300000,40.779,40.790,40.516,40.594,17016.29,1611426599999,691034.96811,1377,5602.92,227431.59044,0
-1611426600000,40.594,40.672,40.570,40.667,4885.28,1611426899999,198378.18928,661,1805.42,73320.46168,0
-1611426900000,40.667,40.746,40.651,40.683,3382.58,1611427199999,137692.35868,574,1871.07,76161.22159,0
-1611427200000,40.682,40.759,40.674,40.757,2957.85,1611427499999,120470.73515,610,1614.57,65768.78082,0
-1611427500000,40.757,40.799,40.718,40.790,2574.73,1611427799999,104939.18982,528,1565.37,63806.75313,0
-1611427800000,40.800,40.859,40.785,40.857,3011.93,1611428099999,122955.28310,857,1607.85,65639.58992,0
-1611428100000,40.855,40.859,40.790,40.847,2875.02,1611428399999,117358.62711,706,866.19,35353.30563,0
-1611428400000,40.852,40.887,40.827,40.872,2953.44,1611428699999,120678.98603,905,1541.12,62976.98089,0
-1611428700000,40.873,40.958,40.872,40.944,5949.83,1611428999999,243481.52850,1459,3384.25,138481.09572,0
-1611429000000,40.944,41.034,40.922,41.026,7106.93,1611429299999,291199.50836,1342,4323.03,177141.38956,0
-1611429300000,41.027,41.044,40.982,41.041,4422.82,1611429599999,181394.42778,765,1412.01,57918.24042,0
-1611429600000,41.037,41.038,40.982,41.021,6227.54,1611429899999,255355.49733,535,1679.57,68869.61454,0
-1611429900000,41.018,41.100,41.013,41.089,5344.77,1611430199999,219425.92775,868,3168.79,130116.92535,0
-1611430200000,41.092,41.102,41.031,41.048,5319.25,1611430499999,218517.58809,1238,2309.72,94897.09657,0
-1611430500000,41.048,41.059,40.927,40.985,10527.39,1611430799999,431497.95246,769,1983.82,81320.75750,0
-1611430800000,40.983,41.007,40.925,40.947,3180.32,1611431099999,130244.38842,521,2171.71,88933.39122,0
-1611431100000,40.947,41.021,40.925,41.000,4191.79,1611431399999,171788.54884,539,2971.30,121769.23066,0
-1611431400000,41.000,41.002,40.861,40.957,14005.11,1611431699999,573113.22090,1082,5154.14,210965.90702,0
-1611431700000,40.958,41.015,40.927,40.995,3888.05,1611431999999,159313.78382,466,822.18,33690.18395,0
-1611432000000,40.996,41.034,40.875,40.894,4170.86,1611432299999,170809.74081,681,1508.29,61794.02734,0
-1611432300000,40.883,40.948,40.775,40.847,7300.78,1611432599999,298199.08272,887,3082.82,125961.24429,0
-1611432600000,40.847,40.932,40.821,40.928,3580.29,1611432899999,146388.29715,614,2084.51,85214.73913,0
-1611432900000,40.926,40.927,40.820,40.845,8703.86,1611433199999,355633.13724,673,1662.20,67906.84446,0
-1611433200000,40.847,40.928,40.847,40.904,3126.51,1611433499999,127826.68165,514,1958.02,80055.85086,0
-1611433500000,40.908,40.936,40.874,40.925,2273.75,1611433799999,92982.16897,497,1165.04,47646.64355,0
-1611433800000,40.928,40.965,40.872,40.872,5199.61,1611434099999,212699.08370,696,2536.46,103811.16298,0
-1611434100000,40.861,40.948,40.860,40.889,3191.10,1611434399999,130523.01481,545,1965.94,80396.99574,0
-1611434400000,40.881,40.920,40.760,40.920,8275.84,1611434699999,337911.34251,860,2001.46,81743.60283,0
-1611434700000,40.919,40.919,40.841,40.902,2077.43,1611434999999,84929.55626,488,1079.31,44119.39132,0
-1611435000000,40.896,40.928,40.855,40.905,4221.73,1611435299999,172635.25798,557,2648.99,108335.71322,0
-1611435300000,40.898,40.907,40.820,40.850,3263.38,1611435599999,133321.44627,585,1688.23,68967.84263,0
-1611435600000,40.848,40.887,40.820,40.873,2477.32,1611435899999,101192.60578,529,1335.01,54526.83626,0
-1611435900000,40.870,40.875,40.809,40.850,2049.83,1611436199999,83714.17288,443,1154.96,47166.69076,0
-1611436200000,40.841,40.869,40.761,40.793,4727.98,1611436499999,192950.17004,672,2005.51,81845.74991,0
-1611436500000,40.789,40.858,40.777,40.842,1585.85,1611436799999,64731.56193,376,797.97,32566.34422,0
-1611436800000,40.841,40.849,40.785,40.799,2785.24,1611437099999,113699.38555,564,1401.45,57206.94812,0
-1611437100000,40.799,40.815,40.676,40.753,6968.43,1611437399999,283838.81216,796,2657.14,108276.64056,0
-1611437400000,40.756,40.761,40.516,40.533,21727.76,1611437699999,882934.25915,1631,10114.46,411349.73099,0
-1611437700000,40.533,40.698,40.508,40.670,12976.11,1611437999999,526891.00521,1030,9711.95,394330.99991,0
-1611438000000,40.669,40.958,40.667,40.957,12415.75,1611438299999,507068.87951,1133,6951.20,283838.79139,0
-1611438300000,40.957,40.997,40.900,40.991,7140.93,1611438599999,292536.58767,784,3138.16,128557.26066,0
-1611438600000,40.989,40.998,40.859,40.933,7118.34,1611438899999,291368.74437,751,3491.60,142934.78863,0
-1611438900000,40.931,40.942,40.773,40.810,7757.90,1611439199999,316803.36299,714,2884.79,117870.56329,0
-1611439200000,40.799,40.957,40.799,40.908,9808.13,1611439499999,401146.53391,1018,7817.00,319708.85680,0
-1611439500000,40.903,41.002,40.851,40.910,6369.38,1611439799999,260775.96253,741,4903.87,200814.31296,0
-1611439800000,40.908,40.924,40.836,40.842,2750.12,1611440099999,112389.74397,556,1529.45,62499.27047,0
-1611440100000,40.858,40.866,40.808,40.813,2299.53,1611440399999,93924.52460,400,917.63,37479.12675,0
-1611440400000,40.812,40.855,40.800,40.800,2256.29,1611440699999,92085.78273,633,1058.95,43221.46238,0
-1611440700000,40.800,40.818,40.700,40.707,4157.48,1611440999999,169443.12152,664,1368.87,55812.88336,0
-1611441000000,40.702,40.725,40.651,40.666,4609.86,1611441299999,187585.67085,566,1947.36,79241.57688,0
-1611441300000,40.665,40.716,40.563,40.572,5586.73,1611441599999,226943.44924,666,2644.32,107417.35217,0
-1611441600000,40.571,40.573,40.410,40.422,12416.09,1611441899999,502617.67022,1063,2200.23,89044.94837,0
-1611441900000,40.421,40.616,40.411,40.521,9465.09,1611442199999,383797.91317,840,7322.60,296990.75976,0
-1611442200000,40.526,40.618,40.519,40.526,4964.98,1611442499999,201401.57947,518,2598.72,105428.78291,0
-1611442500000,40.531,40.682,40.531,40.580,8760.07,1611442799999,355803.32124,730,6809.28,276609.74012,0
-1611442800000,40.578,40.599,40.321,40.342,14183.20,1611443099999,573412.73493,1224,3283.64,132855.89134,0
-1611443100000,40.342,40.557,40.323,40.527,16899.27,1611443399999,683381.29135,1116,10742.60,434463.93015,0
-1611443400000,40.526,40.585,40.496,40.528,4728.90,1611443699999,191680.26623,651,1396.25,56603.15182,0
-1611443700000,40.536,40.630,40.527,40.610,4383.83,1611443999999,177911.68427,677,2592.67,105218.04948,0
-1611444000000,40.593,40.713,40.565,40.645,5276.98,1611444299999,214507.46676,962,2567.31,104368.48179,0
-1611444300000,40.647,40.746,40.612,40.736,8973.86,1611444599999,365141.99327,848,5771.76,234822.84524,0
-1611444600000,40.736,40.800,40.662,40.704,4911.43,1611444899999,200129.52600,995,2387.27,97261.52581,0
-1611444900000,40.704,40.800,40.646,40.669,13588.49,1611445199999,552874.64595,1044,3987.78,162330.32162,0
-1611445200000,40.652,40.874,40.652,40.856,15067.43,1611445499999,614783.84052,1336,8532.89,348138.49107,0
-1611445500000,40.854,40.859,40.730,40.832,8139.98,1611445799999,332071.25247,888,3488.74,142278.90140,0
-1611445800000,40.832,40.833,40.690,40.779,3196.21,1611446099999,130263.58830,769,1321.71,53862.35846,0
-1611446100000,40.777,41.000,40.753,40.925,7906.76,1611446399999,323496.27744,1117,3427.54,140280.01814,0
-1611446400000,40.927,40.995,40.567,40.675,21818.56,1611446699999,889654.51216,1554,10833.48,441985.37360,0
-1611446700000,40.669,40.922,40.625,40.915,19632.58,1611446999999,800105.27309,1184,8215.48,334953.50662,0
-1611447000000,40.916,41.002,40.740,40.742,19260.10,1611447299999,787338.03474,1351,6546.18,267579.06528,0
-1611447300000,40.743,40.833,40.616,40.658,10966.69,1611447599999,446140.63269,1030,6690.02,272115.39795,0
-1611447600000,40.659,40.712,40.560,40.695,7672.54,1611447899999,311899.62089,841,3098.31,125949.06775,0
-1611447900000,40.691,40.746,40.631,40.693,3759.32,1611448199999,152984.75456,616,1993.39,81113.92493,0
-1611448200000,40.683,40.839,40.680,40.813,9788.46,1611448499999,399079.58009,935,4821.14,196554.66403,0
-1611448500000,40.815,40.862,40.769,40.791,5211.11,1611448799999,212720.79335,708,2284.08,93227.74303,0
-1611448800000,40.780,40.872,40.780,40.850,4418.23,1611449099999,180379.55585,647,2159.85,88176.67490,0
-1611449100000,40.851,40.895,40.795,40.813,3750.75,1611449399999,153209.60895,693,2182.48,89148.82546,0
-1611449400000,40.812,40.858,40.779,40.792,2553.28,1611449699999,104192.89653,610,1443.49,58899.07571,0
-1611449700000,40.795,40.810,40.730,40.770,2390.36,1611449999999,97432.72148,615,1459.73,59501.49046,0
-1611450000000,40.764,40.800,40.656,40.778,5452.25,1611450299999,222021.34445,855,2486.36,101221.84903,0
-1611450300000,40.779,40.831,40.762,40.814,2360.02,1611450599999,96298.61450,509,1049.92,42831.64476,0
-1611450600000,40.815,40.906,40.803,40.857,4177.70,1611450899999,170710.76435,765,2246.95,91814.39753,0
-1611450900000,40.859,40.923,40.856,40.921,3503.43,1611451199999,143285.61285,575,1541.61,63046.73123,0
-1611451200000,40.921,40.934,40.896,40.925,2594.51,1611451499999,106167.66065,484,1070.65,43808.42632,0
-1611451500000,40.922,40.933,40.892,40.909,1862.72,1611451799999,76209.79788,404,900.82,36856.45668,0
-1611451800000,40.900,40.918,40.804,40.836,4654.39,1611452099999,190194.27226,679,2100.06,85809.64520,0
-1611452100000,40.843,40.951,40.794,40.941,3756.33,1611452399999,153469.57063,585,2049.43,83734.43794,0
-1611452400000,40.948,40.995,40.878,40.885,2756.98,1611452699999,112899.42889,582,1365.36,55901.94032,0
-1611452700000,40.885,40.886,40.792,40.882,3666.80,1611452999999,149739.67659,566,2080.66,84963.50360,0
-1611453000000,40.872,40.896,40.811,40.811,2241.40,1611453299999,91567.77949,540,940.44,38413.96856,0
-1611453300000,40.811,40.851,40.748,40.748,2976.88,1611453599999,121467.84781,531,1053.06,42967.98434,0
-1611453600000,40.748,40.806,40.708,40.766,3407.88,1611453899999,138852.26307,628,1891.52,77061.88362,0
-1611453900000,40.763,40.855,40.731,40.847,3526.63,1611454199999,143902.78718,570,2123.27,86637.56638,0
-1611454200000,40.850,40.906,40.785,40.904,2382.87,1611454499999,97374.94516,486,899.28,36737.89731,0
-1611454500000,40.904,40.995,40.888,40.982,4331.65,1611454799999,177381.84592,641,2380.37,97465.57618,0
-1611454800000,40.982,40.999,40.963,40.990,3021.94,1611455099999,123851.08169,446,1199.80,49171.50535,0
-1611455100000,40.997,41.147,40.961,41.127,13379.78,1611455399999,549162.19813,1377,10030.34,411648.93162,0
-1611455400000,41.135,41.297,41.130,41.267,10743.90,1611455699999,442878.48130,2341,8070.48,332731.69522,0
-1611455700000,41.266,41.300,41.200,41.271,5879.42,1611455999999,242622.89352,1198,2598.32,107250.87438,0
-1611456000000,41.270,41.294,41.211,41.215,3923.40,1611456299999,161831.14043,481,3245.28,133859.77490,0
-1611456300000,41.214,41.230,41.169,41.181,2767.67,1611456599999,114012.75165,564,1317.23,54258.62182,0
-1611456600000,41.181,41.260,41.156,41.173,4551.18,1611456899999,187557.79614,595,3541.43,145954.74046,0
-1611456900000,41.170,41.171,41.108,41.117,5433.16,1611457199999,223573.45550,477,3185.96,131125.19194,0
-1611457200000,41.121,41.272,41.120,41.194,7150.70,1611457499999,294587.02857,1774,3939.85,162286.34214,0
-1611457500000,41.194,41.239,41.124,41.137,3592.31,1611457799999,147930.11101,586,1141.27,46991.03336,0
-1611457800000,41.137,41.230,41.107,41.207,7913.63,1611458099999,325733.11158,666,5692.66,234322.45004,0
-1611458100000,41.200,41.275,41.176,41.256,8936.63,1611458399999,368338.71995,2915,4866.37,200613.79826,0
-1611458400000,41.245,41.287,41.218,41.271,4970.71,1611458699999,205071.94810,1045,2686.29,110837.64995,0
-1611458700000,41.277,41.304,41.241,41.301,7530.49,1611458999999,310902.29026,1955,5775.73,238474.20300,0
-1611459000000,41.304,41.305,41.220,41.268,2866.32,1611459299999,118278.33081,694,1436.43,59261.32477,0
-1611459300000,41.280,41.300,41.256,41.288,1714.45,1611459599999,70778.80268,452,1106.76,45690.23320,0
-1611459600000,41.288,41.350,41.282,41.304,6725.86,1611459899999,277894.20048,1000,4533.65,187310.92790,0
-1611459900000,41.304,41.350,41.304,41.340,4536.76,1611460199999,187541.66705,698,2408.06,99548.07358,0
-1611460200000,41.341,41.350,41.321,41.345,5734.84,1611460499999,237116.68085,616,4296.22,177641.28115,0
-1611460500000,41.349,41.500,41.349,41.441,5792.71,1611460799999,239999.75322,1797,3339.37,138325.98028,0
-1611460800000,41.444,41.575,41.443,41.499,12282.97,1611461099999,510053.16888,1484,5188.64,215422.49554,0
-1611461100000,41.494,41.628,41.472,41.604,9221.09,1611461399999,383365.60698,1211,3878.38,161253.28841,0
-1611461400000,41.606,41.646,41.422,41.520,14369.64,1611461699999,596562.96799,1308,3399.04,141168.38111,0
-1611461700000,41.520,41.558,41.381,41.382,12363.09,1611461999999,512651.18943,1088,2181.44,90452.50984,0
-1611462000000,41.381,41.413,41.348,41.386,3296.30,1611462299999,136425.36796,595,1577.66,65297.77021,0
-1611462300000,41.386,41.478,41.348,41.457,7159.12,1611462599999,296460.61048,725,5297.35,219385.73211,0
-1611462600000,41.457,41.507,41.382,41.400,6265.64,1611462899999,259637.25512,794,2588.01,107248.32542,0
-1611462900000,41.394,41.456,41.385,41.433,2449.17,1611463199999,101448.82421,479,1702.31,70515.78166,0
-1611463200000,41.433,41.490,41.400,41.487,2618.82,1611463499999,108533.60398,519,1729.04,71651.16504,0
-1611463500000,41.492,41.567,41.459,41.491,7217.65,1611463799999,299664.83908,855,5270.00,218825.23919,0
-1611463800000,41.491,41.600,41.450,41.523,8579.60,1611464099999,356200.46232,994,4043.27,167899.68184,0
-1611464100000,41.523,41.639,41.507,41.628,7409.32,1611464399999,308074.53495,815,2923.21,121544.57444,0
-1611464400000,41.628,41.674,41.561,41.590,6170.92,1611464699999,256920.70143,861,1560.34,64970.81271,0
-1611464700000,41.590,41.798,41.590,41.774,18013.68,1611464999999,751765.31293,1592,10256.79,427987.03181,0
-1611465000000,41.774,41.863,41.702,41.768,6970.53,1611465299999,291306.58380,1178,3021.55,126300.65486,0
-1611465300000,41.764,41.900,41.760,41.896,7655.12,1611465599999,320380.00308,1000,4382.16,183436.86371,0
-1611465600000,41.896,41.947,41.887,41.906,9349.57,1611465899999,391954.27476,957,6757.12,283277.28395,0
-1611465900000,41.904,41.944,41.842,41.852,6076.34,1611466199999,254603.45160,766,2918.23,122265.74199,0
-1611466200000,41.853,41.894,41.733,41.757,7395.40,1611466499999,309052.02790,869,1495.88,62516.63924,0
-1611466500000,41.758,41.824,41.757,41.781,2866.45,1611466799999,119767.70184,520,1575.72,65837.72122,0
-1611466800000,41.781,41.845,41.747,41.830,3197.84,1611467099999,133666.28531,534,1986.18,83018.96612,0
-1611467100000,41.812,41.844,41.708,41.708,4154.10,1611467399999,173518.42634,634,1992.42,83250.46017,0
-1611467400000,41.709,41.728,41.641,41.720,5771.57,1611467699999,240639.89355,676,2744.89,114461.68300,0
-1611467700000,41.735,41.748,41.693,41.743,3254.71,1611467999999,135783.94956,500,1918.31,80034.01725,0
-1611468000000,41.746,41.799,41.668,41.799,10985.63,1611468299999,458560.94676,889,8877.74,370564.89412,0
-1611468300000,41.799,41.800,41.640,41.685,4430.25,1611468599999,184804.34462,681,1666.94,69509.50819,0
-1611468600000,41.688,41.771,41.684,41.749,7180.55,1611468899999,299625.94800,833,2408.40,100498.89791,0
-1611468900000,41.747,41.928,41.747,41.900,5347.53,1611469199999,223879.79386,980,2794.09,116953.45245,0
-1611469200000,41.893,41.932,41.884,41.913,2467.29,1611469499999,103392.83353,490,542.03,22716.22946,0
-1611469500000,41.912,41.994,41.901,41.982,7697.06,1611469799999,322922.62558,1105,4160.65,174601.33123,0
-1611469800000,41.972,41.986,41.807,41.862,12431.83,1611470099999,520588.90942,1046,5437.61,227742.91081,0
-1611470100000,41.858,41.893,41.828,41.873,3370.24,1611470399999,141081.52840,578,1146.34,47997.53671,0
-1611470400000,41.873,41.905,41.829,41.877,4061.04,1611470699999,170026.75993,661,2261.40,94681.61776,0
-1611470700000,41.878,41.971,41.853,41.967,3406.92,1611470999999,142787.34288,563,1781.69,74665.16640,0
-1611471000000,41.966,42.000,41.933,41.946,4421.10,1611471299999,185568.47937,755,2243.61,94186.84935,0
-1611471300000,41.946,41.998,41.910,41.988,4705.98,1611471599999,197480.09493,602,1752.07,73546.70022,0
-1611471600000,41.993,42.024,41.975,42.013,4987.03,1611471899999,209455.90745,844,2739.30,115051.51350,0
-1611471900000,42.008,42.035,41.968,41.975,3438.66,1611472199999,144489.89324,616,1400.24,58839.36931,0
-1611472200000,41.977,41.977,41.854,41.854,5655.66,1611472499999,236948.55011,1054,1812.05,75931.37471,0
-1611472500000,41.855,41.873,41.712,41.724,7210.41,1611472799999,301341.14651,774,2680.87,112021.51510,0
-1611472800000,41.715,41.822,41.715,41.806,4409.49,1611473099999,184157.43771,627,2493.31,104128.36308,0
-1611473100000,41.809,41.870,41.798,41.861,3170.36,1611473399999,132624.75834,541,1340.12,56071.47286,0
-1611473400000,41.864,41.882,41.699,41.802,4383.66,1611473699999,183237.38986,635,1799.22,75203.97291,0
-1611473700000,41.802,41.893,41.703,41.721,3772.66,1611473999999,157797.24984,536,1611.44,67387.96070,0
-1611474000000,41.723,41.752,41.674,41.723,3667.09,1611474299999,152996.90777,642,1231.50,51393.36807,0
-1611474300000,41.722,41.862,41.687,41.802,4348.54,1611474599999,181759.81262,669,2582.57,107950.43624,0
-1611474600000,41.801,41.866,41.785,41.827,2217.69,1611474899999,92767.50972,486,1247.82,52199.50413,0
-1611474900000,41.836,41.920,41.836,41.897,3212.91,1611475199999,134565.15861,513,1659.78,69513.29751,0
-1611475200000,41.895,41.994,41.894,41.956,7687.29,1611475499999,322469.59469,1035,3960.79,166144.54227,0
-1611475500000,41.955,42.086,41.955,42.070,8514.07,1611475799999,357816.92389,1110,5059.89,212680.86360,0
-1611475800000,42.079,42.250,42.074,42.218,15724.41,1611476099999,663255.66164,2113,9942.19,419371.45440,0
-1611476100000,42.223,42.247,42.073,42.095,12353.34,1611476399999,520711.55740,1056,3138.33,132279.79319,0
-1611476400000,42.093,42.103,42.042,42.099,6369.95,1611476699999,268016.49505,754,2709.14,114001.53000,0
-1611476700000,42.094,42.140,42.066,42.105,5785.97,1611476999999,243581.70924,781,2990.56,125903.44285,0
-1611477000000,42.104,42.197,42.052,42.053,4896.78,1611477299999,206293.03042,691,2075.84,87463.19806,0
-1611477300000,42.076,42.090,42.052,42.068,2804.20,1611477599999,117964.50352,509,1264.42,53185.75140,0
-1611477600000,42.068,42.082,42.053,42.053,2104.81,1611477899999,88536.98686,432,644.88,27127.31035,0
-1611477900000,42.054,42.060,41.956,41.971,7653.88,1611478199999,321527.42071,976,2361.45,99202.29557,0
-1611478200000,41.971,41.999,41.956,41.965,2910.99,1611478499999,122187.28682,503,1302.81,54682.26801,0
-1611478500000,41.960,42.000,41.956,41.973,4225.59,1611478799999,177399.66817,465,1792.83,75257.46911,0
-1611478800000,41.973,42.067,41.973,41.992,4541.31,1611479099999,190789.37148,599,2758.72,115901.11282,0
-1611479100000,41.998,42.027,41.965,41.965,8441.46,1611479399999,354507.80589,654,2840.32,119286.46446,0
-1611479400000,41.965,41.979,41.928,41.928,5616.25,1611479699999,235621.87432,729,2628.23,110269.73128,0
-1611479700000,41.927,42.029,41.902,42.016,5319.01,1611479999999,223203.98908,730,2876.13,120718.44734,0
-1611480000000,42.013,42.025,41.961,42.002,4023.38,1611480299999,168982.53878,572,2394.75,100579.41967,0
-1611480300000,42.007,42.076,41.989,42.073,5578.93,1611480599999,234498.66433,694,3406.03,143169.44991,0
-1611480600000,42.072,42.154,42.063,42.154,8509.11,1611480899999,358332.93416,836,5149.12,216838.14877,0
-1611480900000,42.154,42.204,42.134,42.204,4463.63,1611481199999,188249.18209,627,2447.64,103224.72484,0
-1611481200000,42.203,42.223,42.140,42.171,6164.29,1611481499999,260022.57210,682,3545.63,149571.28038,0
-1611481500000,42.172,42.210,42.141,42.150,3548.60,1611481799999,149681.98729,476,1689.11,71252.81086,0
-1611481800000,42.145,42.188,42.125,42.150,4413.05,1611482099999,186015.76812,514,1630.53,68731.44834,0
-1611482100000,42.148,42.153,42.108,42.127,2905.15,1611482399999,122391.22227,501,1509.78,63609.30095,0
-1611482400000,42.127,42.163,42.084,42.084,8669.69,1611482699999,365152.61498,757,5659.16,238357.17762,0
-1611482700000,42.085,42.107,42.052,42.056,4369.56,1611482999999,183856.05140,608,1939.89,81623.71850,0
-1611483000000,42.056,42.104,42.051,42.071,4472.03,1611483299999,188143.30431,620,1852.82,77955.72916,0
-1611483300000,42.071,42.075,42.000,42.010,6273.23,1611483599999,263704.00607,617,2486.37,104546.95733,0
-1611483600000,42.008,42.044,41.921,42.007,10188.87,1611483899999,427753.38872,980,3534.59,148343.75113,0
-1611483900000,42.008,42.063,41.965,42.013,3757.47,1611484199999,157904.79514,706,1645.26,69139.94122,0
-1611484200000,42.011,42.058,41.990,42.015,2877.74,1611484499999,120961.23465,632,1206.96,50734.75644,0
-1611484500000,42.015,42.034,41.987,41.990,2787.44,1611484799999,117094.52387,525,1076.14,45209.10426,0
-1611484800000,41.989,42.013,41.938,41.963,3264.12,1611485099999,136986.78212,636,1434.43,60200.07056,0
-1611485100000,41.964,42.082,41.963,42.055,10806.74,1611485399999,454252.81660,852,8071.15,339306.87627,0
-1611485400000,42.056,42.079,42.035,42.063,2268.12,1611485699999,95398.43677,616,1011.65,42552.14805,0
-1611485700000,42.063,42.089,41.836,41.918,13490.35,1611485999999,565822.65565,1213,3696.18,155136.26504,0
-1611486000000,41.923,42.122,41.902,42.100,12120.71,1611486299999,509509.75741,1200,9421.24,396128.43908,0
-1611486300000,42.100,42.153,42.090,42.150,11963.16,1611486599999,503907.92578,1282,5844.78,246195.02328,0
-1611486600000,42.153,42.191,42.142,42.190,6351.92,1611486899999,267830.36258,888,3681.80,155253.75906,0
-1611486900000,42.190,42.241,42.130,42.135,8864.27,1611487199999,373904.78766,1104,4452.51,187879.70593,0
-1611487200000,42.136,42.210,42.135,42.173,4314.91,1611487499999,182030.38343,687,1867.33,78783.22930,0
-1611487500000,42.175,42.235,42.172,42.205,5489.51,1611487799999,231691.72840,706,1715.12,72395.54843,0
-1611487800000,42.203,42.273,42.192,42.232,9704.64,1611488099999,409906.29824,994,4970.99,210005.18690,0
-1611488100000,42.236,42.253,42.085,42.118,7006.80,1611488399999,295331.86549,929,1502.81,63362.44573,0
-1611488400000,42.118,42.167,42.117,42.147,2001.60,1611488699999,84348.89895,492,883.14,37215.44932,0
-1611488700000,42.145,42.158,42.133,42.157,4751.53,1611488999999,200245.20320,620,1092.41,46040.99619,0
-1611489000000,42.155,42.198,42.140,42.176,3123.22,1611489299999,131691.26840,596,1091.20,46011.72726,0
-1611489300000,42.176,42.190,42.140,42.144,2474.59,1611489599999,104325.66344,549,1264.50,53306.57288,0
-1611489600000,42.146,42.229,42.024,42.069,12990.54,1611489899999,547065.98983,1290,3876.94,163305.06262,0
-1611489900000,42.057,42.061,41.956,41.958,9200.03,1611490199999,386534.01951,1117,2592.00,108904.65048,0
-1611490200000,41.958,42.000,41.572,41.760,27647.88,1611490499999,1154067.74738,2588,8162.76,340694.13586,0
-1611490500000,41.773,41.800,41.652,41.722,9070.15,1611490799999,378514.81152,1049,3412.15,142430.27481,0
-1611490800000,41.730,41.740,41.657,41.708,5933.33,1611491099999,247488.44296,747,3089.05,128862.99113,0
-1611491100000,41.708,41.725,41.630,41.635,9259.18,1611491399999,385888.16113,756,4152.24,173066.32008,0
-1611491400000,41.632,41.647,41.298,41.373,35367.13,1611491699999,1466161.61013,2983,14705.54,609688.74038,0
-1611491700000,41.374,41.600,41.374,41.568,12844.64,1611491999999,533058.15338,1240,6989.90,289978.16094,0
-1611492000000,41.576,41.642,41.529,41.627,3725.41,1611492299999,154936.29672,668,1656.98,68927.05866,0
-1611492300000,41.626,41.658,41.501,41.511,8981.00,1611492599999,373691.16140,848,3216.38,133850.77371,0
-1611492600000,41.510,41.648,41.500,41.581,6277.16,1611492899999,261003.72515,848,1617.49,67260.24345,0
-1611492900000,41.577,41.640,41.531,41.599,5767.30,1611493199999,239871.91180,729,2183.06,90816.09285,0
-1611493200000,41.600,41.650,41.444,41.596,7738.63,1611493499999,321380.67683,996,3303.67,137208.08260,0
-1611493500000,41.599,41.615,41.534,41.585,3505.97,1611493799999,145779.86754,628,1275.76,53037.43322,0
-1611493800000,41.586,41.618,41.515,41.529,4842.78,1611494099999,201312.56904,652,2948.20,122573.23053,0
-1611494100000,41.529,41.569,41.357,41.460,7631.66,1611494399999,316269.55525,1069,3175.33,131567.14096,0
-1611494400000,41.467,41.635,41.456,41.616,6981.37,1611494699999,290180.41943,880,2282.62,94856.44412,0
-1611494700000,41.619,41.634,41.521,41.559,5418.31,1611494999999,225259.48537,655,2810.64,116871.77473,0
-1611495000000,41.560,41.622,41.514,41.579,3451.96,1611495299999,143507.21586,589,1404.15,58379.09551,0
-1611495300000,41.582,41.610,41.511,41.526,2401.02,1611495599999,99814.53465,511,1082.01,44982.38213,0
-1611495600000,41.531,41.584,41.463,41.482,8101.95,1611495899999,336293.56043,848,1930.82,80159.31424,0
-1611495900000,41.482,41.530,41.354,41.452,5643.29,1611496199999,233754.80941,790,1973.45,81763.79572,0
-1611496200000,41.449,41.489,41.318,41.375,5811.46,1611496499999,240474.18586,880,1910.02,79036.70190,0
-1611496500000,41.368,41.449,41.312,41.325,11107.69,1611496799999,459615.02274,1070,3779.64,156424.70958,0
-1611496800000,41.337,41.500,41.313,41.446,6514.90,1611497099999,270002.55456,910,1680.72,69649.95912,0
-1611497100000,41.443,41.467,41.419,41.427,3152.28,1611497399999,130633.49303,580,1053.68,43667.37627,0
-1611497400000,41.428,41.470,41.423,41.452,2826.81,1611497699999,117175.66774,568,911.84,37797.77025,0
-1611497700000,41.470,41.503,41.420,41.492,3309.21,1611497999999,137215.94561,510,1364.05,56563.78624,0
-1611498000000,41.491,41.543,41.392,41.440,4242.24,1611498299999,175913.94541,718,2007.66,83276.92146,0
-1611498300000,41.431,41.483,41.418,41.469,2635.50,1611498599999,109246.46858,504,1070.95,44389.98016,0
-1611498600000,41.461,41.483,41.325,41.372,4707.70,1611498899999,194867.32695,713,1994.51,82555.58646,0
-1611498900000,41.372,41.380,41.231,41.251,8256.74,1611499199999,340921.72753,1039,3494.54,144310.77299,0
-1611499200000,41.242,41.300,41.176,41.234,6863.78,1611499499999,283001.04668,1005,1885.19,77744.10544,0
-1611499500000,41.232,41.261,41.041,41.086,16397.18,1611499799999,674200.57750,1399,5162.63,212231.46762,0
-1611499800000,41.086,41.220,41.086,41.206,6158.20,1611500099999,253461.50512,753,2835.61,116710.03104,0
-1611500100000,41.220,41.235,41.080,41.090,4564.19,1611500399999,187910.28498,657,1561.68,64314.47767,0
-1611500400000,41.091,41.243,41.070,41.181,10080.09,1611500699999,415116.88255,1897,3650.73,150310.08683,0
-1611500700000,41.178,41.246,41.167,41.233,4587.79,1611500999999,189062.73700,571,2377.48,97975.36405,0
-1611501000000,41.223,41.230,41.142,41.191,3146.24,1611501299999,129603.45929,588,1003.24,41314.36654,0
-1611501300000,41.185,41.278,41.163,41.211,4078.58,1611501599999,168194.56612,632,1759.00,72531.40551,0
-1611501600000,41.213,41.246,41.175,41.217,3770.15,1611501899999,155358.45859,597,1240.31,51110.73226,0
-1611501900000,41.217,41.258,41.181,41.235,3650.75,1611502199999,150502.45254,530,1560.47,64336.31113,0
-1611502200000,41.239,41.267,41.200,41.252,4205.62,1611502499999,173396.90648,612,840.26,34651.89869,0
-1611502500000,41.253,41.339,41.253,41.316,4133.56,1611502799999,170772.14688,688,2353.04,97206.40161,0
-1611502800000,41.316,41.337,41.235,41.261,4618.16,1611503099999,190647.22182,734,1850.17,76389.24117,0
-1611503100000,41.258,41.308,41.244,41.259,2381.48,1611503399999,98291.23237,583,1124.55,46419.38794,0
-1611503400000,41.263,41.264,41.066,41.069,7855.04,1611503699999,323102.01932,970,3329.56,136885.56384,0
-1611503700000,41.068,41.206,41.068,41.192,4340.82,1611503999999,178507.56643,706,2082.84,85668.27032,0
-1611504000000,41.194,41.322,41.060,41.286,21619.98,1611504299999,890217.70456,1578,6954.12,286588.67393,0
-1611504300000,41.283,41.288,40.906,40.927,19685.09,1611504599999,808166.18708,1977,6805.74,279550.67981,0
-1611504600000,40.914,40.997,40.831,40.863,12205.50,1611504899999,498972.87414,2048,4850.31,198341.57418,0
-1611504900000,40.858,40.971,40.852,40.901,7560.12,1611505199999,309361.15865,836,4160.73,170260.67925,0
-1611505200000,40.900,40.920,40.740,40.906,15951.94,1611505499999,650828.19490,1516,6283.90,256441.42987,0
-1611505500000,40.919,40.992,40.770,40.816,13066.22,1611505799999,534076.36436,1273,6368.69,260341.04157,0
-1611505800000,40.804,40.900,40.666,40.875,12640.12,1611506099999,515030.43883,1470,5744.85,234160.02359,0
-1611506100000,40.854,41.020,40.832,41.017,10800.49,1611506399999,441997.09205,1035,4684.16,191736.13763,0
-1611506400000,41.019,41.074,40.905,40.940,6943.82,1611506699999,284740.58096,1015,2986.56,122484.00348,0
-1611506700000,40.940,41.058,40.924,40.963,7065.69,1611506999999,289555.73985,817,3053.64,125187.26875,0
-1611507000000,40.974,41.075,40.960,41.002,10989.48,1611507299999,450814.78759,859,8121.99,333196.85009,0
-1611507300000,41.002,41.089,40.967,40.991,4034.81,1611507599999,165600.71929,680,1787.96,73390.01497,0
-1611507600000,40.992,41.079,40.804,41.037,24230.64,1611507899999,991782.80348,1768,9405.42,385252.49080,0
-1611507900000,41.044,41.194,41.023,41.125,8825.37,1611508199999,362914.52325,1167,4476.00,184052.58683,0
-1611508200000,41.124,41.203,41.041,41.159,5546.17,1611508499999,228156.25684,895,2826.45,116292.31634,0
-1611508500000,41.153,41.279,41.106,41.182,6142.05,1611508799999,253006.15603,891,2749.67,113290.01614,0
-1611508800000,41.180,41.245,41.132,41.142,3758.26,1611509099999,154803.18329,669,1581.69,65159.79171,0
-1611509100000,41.142,41.204,41.069,41.121,5585.81,1611509399999,229809.08892,768,2535.76,104373.50940,0
-1611509400000,41.119,41.300,41.093,41.258,5747.17,1611509699999,236896.88122,910,2828.69,116612.49745,0
-1611509700000,41.266,41.296,41.203,41.237,6791.40,1611509999999,280142.01853,801,3232.22,133337.64575,0
-1611510000000,41.253,41.254,41.189,41.218,2606.04,1611510299999,107414.75342,587,767.89,31646.97160,0
-1611510300000,41.218,41.320,41.179,41.290,3580.96,1611510599999,147704.50480,758,1481.25,61103.39981,0
-1611510600000,41.286,41.286,41.170,41.198,6630.72,1611510899999,273340.02835,750,1455.52,59997.00964,0
-1611510900000,41.200,41.250,41.171,41.198,1989.77,1611511199999,81998.30575,452,482.35,19883.21967,0
-1611511200000,41.194,41.195,41.092,41.165,9191.54,1611511499999,378109.23645,1065,3439.47,141526.94485,0
-1611511500000,41.159,41.174,41.038,41.153,4574.95,1611511799999,188011.15845,767,1150.37,47282.73042,0
-1611511800000,41.154,41.160,41.049,41.103,3776.60,1611512099999,155152.81762,646,1057.69,43456.79654,0
-1611512100000,41.120,41.198,41.081,41.111,2453.72,1611512399999,100945.19996,601,560.20,23048.75867,0
-1611512400000,41.105,41.129,41.060,41.089,3096.00,1611512699999,127208.64663,608,802.66,32986.12970,0
-1611512700000,41.081,41.220,41.053,41.158,11779.61,1611512999999,484644.52607,1001,6982.94,287405.61112,0
-1611513000000,41.151,41.220,41.107,41.147,3239.76,1611513299999,133302.12631,608,1855.78,76340.75601,0
-1611513300000,41.147,41.187,41.109,41.157,2083.99,1611513599999,85759.01640,502,742.76,30559.53900,0
-1611513600000,41.156,41.252,41.137,41.252,2592.32,1611513899999,106803.86165,550,1216.53,50137.17227,0
-1611513900000,41.248,41.332,41.224,41.275,8449.11,1611514199999,348851.72155,723,4228.82,174602.29853,0
-1611514200000,41.276,41.326,41.245,41.255,2851.73,1611514499999,117749.24319,578,1359.50,56132.10287,0
-1611514500000,41.253,41.316,41.204,41.218,2501.70,1611514799999,103180.01235,533,1004.85,41446.70374,0
-1611514800000,41.218,41.254,41.105,41.189,7301.02,1611515099999,300472.75707,726,1865.91,76819.05842,0
-1611515100000,41.206,41.269,41.182,41.187,3264.21,1611515399999,134589.97836,542,1398.27,57654.87647,0
-1611515400000,41.180,41.185,40.936,40.958,11872.94,1611515699999,487412.16508,1199,4516.09,185414.76389,0
-1611515700000,40.953,40.956,40.633,40.639,23379.13,1611515999999,952635.40370,2032,9258.08,377108.10074,0
-1611516000000,40.635,40.766,40.580,40.700,12964.83,1611516299999,527076.66115,1085,4247.41,172808.44518,0
-1611516300000,40.704,40.738,40.528,40.638,8199.97,1611516599999,333044.37384,942,1982.90,80524.01578,0
-1611516600000,40.625,40.670,40.280,40.664,27318.19,1611516899999,1104691.59492,2608,8343.29,337644.66666,0
-1611516900000,40.659,40.822,40.536,40.560,13242.05,1611517199999,539048.17555,1356,8055.23,327863.62512,0
-1611517200000,40.547,40.650,40.520,40.618,11634.81,1611517499999,472107.44181,952,5938.13,240951.70844,0
-1611517500000,40.616,40.759,40.599,40.712,7084.38,1611517799999,288331.80553,850,3223.49,131194.33505,0
-1611517800000,40.715,40.814,40.678,40.790,12318.81,1611518099999,502151.03678,1062,8156.89,332570.82536,0
-1611518100000,40.790,40.830,40.741,40.793,7747.31,1611518399999,315986.88630,681,3967.56,161821.31226,0
-1611518400000,40.795,40.902,40.743,40.835,8632.10,1611518699999,352575.87864,1043,5146.50,210210.56430,0
-1611518700000,40.832,40.904,40.823,40.861,1853.05,1611518999999,75736.31208,516,658.92,26929.30320,0
-1611519000000,40.862,40.926,40.817,40.870,4501.25,1611519299999,183993.21286,623,1291.03,52791.11513,0
-1611519300000,40.873,40.897,40.824,40.885,5442.70,1611519599999,222388.02058,653,2501.86,102229.62877,0
-1611519600000,40.876,41.044,40.876,41.008,8045.89,1611519899999,329621.49022,971,4486.14,183821.65443,0
-1611519900000,41.007,41.056,41.000,41.032,4161.80,1611520199999,170724.58403,648,2600.85,106704.89640,0
-1611520200000,41.034,41.124,41.032,41.092,3827.26,1611520499999,157237.89571,677,2754.04,113143.97167,0
-1611520500000,41.104,41.223,41.094,41.126,4964.21,1611520799999,204309.86531,916,2570.73,105804.05102,0
-1611520800000,41.126,41.300,41.126,41.273,9540.39,1611521099999,393377.48827,988,7329.13,302254.91907,0
-1611521100000,41.273,41.282,41.183,41.206,6101.11,1611521399999,251565.06148,689,2735.10,112785.47898,0
-1611521400000,41.196,41.277,41.192,41.219,4051.89,1611521699999,167114.11531,619,2260.83,93243.07240,0
-1611521700000,41.222,41.304,41.213,41.267,4261.78,1611521999999,175820.47927,624,1946.84,80322.12879,0
-1611522000000,41.265,41.319,41.207,41.301,3918.38,1611522299999,161655.51310,645,1759.30,72577.57537,0
-1611522300000,41.299,41.320,41.235,41.286,3277.78,1611522599999,135314.17165,569,1045.15,43147.27104,0
-1611522600000,41.276,41.318,41.234,41.307,4693.59,1611522899999,193801.50786,583,2632.25,108693.70630,0
-1611522900000,41.305,41.350,41.192,41.333,7500.52,1611523199999,309659.99084,969,1410.45,58231.20652,0
-1611523200000,41.337,41.413,41.316,41.361,6443.88,1611523499999,266589.77872,1126,4139.64,171265.30824,0
-1611523500000,41.357,41.379,41.324,41.343,2305.77,1611523799999,95355.88178,505,645.59,26697.59963,0
-1611523800000,41.325,41.405,41.256,41.338,6037.48,1611524099999,249499.06289,798,2855.84,118094.03345,0
-1611524100000,41.339,41.396,41.318,41.341,1599.19,1611524399999,66131.82107,416,465.13,19230.35307,0
-1611524400000,41.349,41.425,41.310,41.407,1985.67,1611524699999,82153.49671,553,953.10,39432.57995,0
-1611524700000,41.401,41.424,41.330,41.386,1770.40,1611524999999,73264.61395,1079,587.22,24299.49530,0
-1611525000000,41.389,41.435,41.351,41.401,4019.43,1611525299999,166408.53307,743,2718.01,112536.59540,0
-1611525300000,41.398,41.420,41.334,41.388,2790.39,1611525599999,115460.35972,522,572.59,23695.49547,0
-1611525600000,41.388,41.389,41.274,41.280,3113.00,1611525899999,128626.87679,576,515.85,21319.37627,0
-1611525900000,41.280,41.376,41.263,41.350,1978.37,1611526199999,81716.69430,461,712.68,29447.79935,0
-1611526200000,41.349,41.363,41.331,41.345,1393.92,1611526499999,57628.21790,337,517.50,21395.52005,0
-1611526500000,41.345,41.366,41.322,41.364,1047.00,1611526799999,43293.41798,303,259.65,10734.67425,0
-1611526800000,41.364,41.457,41.306,41.452,3993.53,1611527099999,165317.12587,1132,2138.04,88508.85900,0
-1611527100000,41.452,41.475,41.451,41.475,1759.09,1611527399999,72936.81699,874,931.93,38639.20349,0
-1611527400000,41.474,41.508,41.428,41.508,4962.43,1611527699999,205817.03728,877,2108.55,87460.17910,0
-1611527700000,41.507,41.637,41.506,41.623,4761.87,1611527999999,197969.77528,1744,2830.28,117670.25415,0
-1611528000000,41.623,41.719,41.604,41.709,7550.27,1611528299999,314509.81074,1915,3171.98,132115.15328,0
-1611528300000,41.709,41.740,41.657,41.700,5206.70,1611528599999,217134.57086,1037,1671.91,69724.80870,0
-1611528600000,41.705,41.737,41.680,41.688,2632.12,1611528899999,109789.18338,541,643.68,26849.97699,0
-1611528900000,41.688,41.743,41.670,41.690,3721.26,1611529199999,155198.69329,615,1653.06,68946.80570,0
-1611529200000,41.687,41.747,41.678,41.721,3772.40,1611529499999,157324.85452,577,2093.68,87324.64431,0
-1611529500000,41.714,41.732,41.655,41.704,4072.92,1611529799999,169794.29657,588,1875.78,78204.48555,0
-1611529800000,41.716,41.732,41.658,41.658,2627.35,1611530099999,109523.46819,482,1318.78,54972.34239,0
-1611530100000,41.659,41.714,41.658,41.671,2951.17,1611530399999,122992.30037,454,1810.58,75452.48252,0
-1611530400000,41.671,41.721,41.650,41.688,3630.09,1611530699999,151312.92292,548,2039.51,85018.38126,0
-1611530700000,41.688,41.726,41.687,41.712,2637.85,1611530999999,110027.32067,427,1321.94,55136.85823,0
-1611531000000,41.711,41.731,41.695,41.731,2573.14,1611531299999,107329.17303,1350,815.00,33995.25112,0
-1611531300000,41.731,41.737,41.713,41.721,1571.05,1611531599999,65553.08736,415,459.62,19177.64649,0
-1611531600000,41.724,41.803,41.715,41.803,5657.00,1611531899999,236290.87235,777,3840.03,160403.85534,0
-1611531900000,41.803,41.830,41.704,41.821,11118.55,1611532199999,464393.88274,1072,4404.44,184007.94761,0
-1611532200000,41.831,41.900,41.800,41.888,5797.99,1611532499999,242694.57901,1243,3333.24,139549.26609,0
-1611532500000,41.889,41.900,41.808,41.850,8531.57,1611532799999,357105.51027,781,3943.70,165067.39505,0
-1611532800000,41.850,42.090,41.833,42.019,21362.11,1611533099999,896862.79864,2258,13577.43,569967.44971,0
-1611533100000,42.019,42.097,42.006,42.097,8674.27,1611533399999,364786.19483,826,5519.35,232130.08068,0
-1611533400000,42.097,42.164,41.970,42.142,6962.63,1611533699999,293028.97320,1018,3930.31,165434.62306,0
-1611533700000,42.143,42.201,42.094,42.194,14449.40,1611533999999,609111.86545,1080,5775.52,243515.67533,0
-1611534000000,42.195,42.553,42.181,42.525,24146.77,1611534299999,1023607.66291,2812,15646.33,663092.52506,0
-1611534300000,42.513,42.630,42.301,42.516,20182.50,1611534599999,857471.20252,1984,9361.76,398101.82411,0
-1611534600000,42.517,42.606,42.317,42.400,12827.20,1611534899999,544475.41065,1698,4675.73,198599.67361,0
-1611534900000,42.401,42.658,42.370,42.658,9508.88,1611535199999,404323.98816,1320,5067.94,215595.71161,0
-1611535200000,42.643,42.848,42.565,42.716,24550.50,1611535499999,1048950.90541,2775,12705.60,542920.42472,0
-1611535500000,42.723,42.899,42.703,42.794,25200.81,1611535799999,1079232.18479,2022,11848.77,507496.55443,0
-1611535800000,42.795,42.834,42.450,42.458,23495.13,1611536099999,1003088.69804,2203,8230.68,351627.02176,0
-1611536100000,42.459,42.572,42.436,42.479,13879.22,1611536399999,589636.26971,1224,4884.49,207506.07438,0
-1611536400000,42.463,42.530,42.257,42.443,15273.84,1611536699999,647218.48633,1676,5325.06,225649.08051,0
-1611536700000,42.442,42.499,42.295,42.362,8349.84,1611536999999,353977.49327,1052,2546.44,107966.74157,0
-1611537000000,42.362,42.490,42.306,42.397,11738.11,1611537299999,497659.84306,1096,6798.43,288400.07385,0
-1611537300000,42.397,42.435,42.246,42.343,10948.51,1611537599999,463387.77504,1197,2464.81,104335.22960,0
-1611537600000,42.346,42.395,42.233,42.360,10564.87,1611537899999,446993.06983,1618,6079.67,257256.95793,0
-1611537900000,42.346,42.547,42.287,42.420,18055.17,1611538199999,766165.69478,5776,11859.58,503329.22581,0
-1611538200000,42.420,42.554,42.330,42.369,14736.23,1611538499999,625407.34388,2098,5681.94,241214.32918,0
-1611538500000,42.367,42.441,42.287,42.439,5179.68,1611538799999,219442.27842,852,2198.48,93150.07296,0
-1611538800000,42.439,42.546,42.391,42.514,3968.12,1611539099999,168554.92524,770,1528.86,64940.43305,0
-1611539100000,42.515,42.553,42.449,42.523,3327.93,1611539399999,141474.39735,647,1644.68,69921.62971,0
-1611539400000,42.522,42.569,42.500,42.509,3750.55,1611539699999,159535.55895,629,1474.88,62735.80791,0
-1611539700000,42.503,42.567,42.450,42.492,4956.87,1611539999999,210655.60350,719,2095.32,89056.62345,0
-1611540000000,42.500,42.663,42.433,42.445,15568.16,1611540299999,662754.23544,1227,11154.77,474879.81921,0
-1611540300000,42.436,42.491,42.402,42.437,5627.69,1611540599999,238845.81719,731,3291.72,139722.30324,0
-1611540600000,42.435,42.578,42.420,42.568,4190.41,1611540899999,178159.80918,649,1329.70,56544.47931,0
-1611540900000,42.577,42.589,42.413,42.466,7246.69,1611541199999,307803.03156,821,1660.14,70556.81210,0
-1611541200000,42.462,42.503,42.371,42.388,4121.85,1611541499999,174948.54761,717,1863.99,79109.52350,0
-1611541500000,42.388,42.461,42.378,42.410,3697.85,1611541799999,156824.61623,635,1628.75,69082.00230,0
-1611541800000,42.415,42.548,42.414,42.533,5031.25,1611542099999,213734.14449,722,2087.91,88681.01090,0
-1611542100000,42.533,42.559,42.472,42.510,3917.75,1611542399999,166560.09625,587,1556.79,66179.76863,0
-1611542400000,42.512,42.546,42.450,42.509,2506.56,1611542699999,106526.74739,484,1163.46,49446.41993,0
-1611542700000,42.516,42.636,42.480,42.619,3428.29,1611542999999,145856.33244,621,1908.33,81195.94694,0
-1611543000000,42.611,42.617,42.551,42.556,2327.72,1611543299999,99092.00735,491,728.28,30999.90038,0
-1611543300000,42.556,42.559,42.410,42.439,7212.05,1611543599999,306555.72461,702,1847.71,78523.08063,0
-1611543600000,42.437,42.722,42.437,42.716,19305.63,1611543899999,822874.49405,1573,13965.58,595140.65282,0
-1611543900000,42.716,42.740,42.531,42.563,8653.10,1611544199999,368980.12555,832,3315.92,141376.13862,0
-1611544200000,42.564,42.587,42.500,42.505,2981.95,1611544499999,126820.77101,520,1194.89,50817.78976,0
-1611544500000,42.521,42.628,42.508,42.543,3045.73,1611544799999,129705.50407,512,1492.95,63593.16458,0
-1611544800000,42.544,42.561,42.467,42.473,4563.66,1611545099999,193964.42671,593,1947.49,82754.07899,0
-1611545100000,42.474,42.550,42.450,42.530,2603.83,1611545399999,110664.62175,509,783.79,33319.30329,0
-1611545400000,42.530,42.580,42.439,42.569,3681.18,1611545699999,156434.25557,587,1081.44,45968.18093,0
-1611545700000,42.577,42.606,42.546,42.606,4584.94,1611545999999,195245.99496,659,2762.00,117626.16794,0
-1611546000000,42.607,42.782,42.593,42.761,9067.51,1611546299999,387376.42875,1102,5008.53,213929.42533,0
-1611546300000,42.774,42.793,42.714,42.734,7338.71,1611546599999,313695.29296,799,2601.81,111235.55411,0
-1611546600000,42.735,42.758,42.674,42.706,5129.23,1611546899999,219136.83918,625,2260.30,96571.69975,0
-1611546900000,42.704,42.749,42.628,42.748,6922.02,1611547199999,295468.35235,749,3589.56,153254.99029,0
-1611547200000,42.739,42.852,42.689,42.796,16796.36,1611547499999,718361.26622,1718,5553.85,237591.72135,0
-1611547500000,42.795,42.813,42.730,42.792,2759.28,1611547799999,118023.12335,539,911.05,38966.42004,0
-1611547800000,42.797,42.810,42.692,42.746,6163.27,1611548099999,263430.96434,664,1178.07,50366.81709,0
-1611548100000,42.740,42.740,42.580,42.621,8786.24,1611548399999,374454.33858,833,3049.01,129928.58303,0
-1611548400000,42.622,42.653,42.417,42.421,10147.56,1611548699999,431588.06079,1058,1744.27,74176.19571,0
-1611548700000,42.421,42.502,42.410,42.432,6020.09,1611548999999,255550.43714,772,2757.02,117041.66879,0
-1611549000000,42.433,42.547,42.422,42.545,5364.08,1611549299999,227936.06106,677,2839.19,120634.38903,0
-1611549300000,42.547,42.590,42.502,42.505,4862.49,1611549599999,206833.54544,761,1999.01,85049.50524,0
-1611549600000,42.505,42.532,42.475,42.492,3399.16,1611549899999,144473.25961,559,382.88,16272.58388,0
-1611549900000,42.488,42.588,42.475,42.562,3801.57,1611550199999,161703.04639,643,1453.71,61839.36673,0
-1611550200000,42.568,42.587,42.505,42.541,3864.22,1611550499999,164401.50970,604,1268.67,53987.04510,0
-1611550500000,42.539,42.593,42.502,42.521,2873.84,1611550799999,122266.30899,564,1142.50,48624.39178,0
-1611550800000,42.521,42.567,42.458,42.459,3497.25,1611551099999,148675.69720,616,1198.35,50927.98562,0
-1611551100000,42.459,42.495,42.441,42.458,4836.64,1611551399999,205378.60909,690,2538.01,107765.53414,0
-1611551400000,42.458,42.495,42.414,42.446,3678.91,1611551699999,156181.26586,544,831.16,35288.30899,0
-1611551700000,42.446,42.550,42.444,42.543,3248.49,1611551999999,138100.89031,541,1156.16,49153.80430,0
-1611552000000,42.543,42.555,42.482,42.510,1826.84,1611552299999,77662.98249,527,951.33,40441.55639,0
-1611552300000,42.512,42.528,42.475,42.475,1427.14,1611552599999,60671.92074,458,350.21,14888.68075,0
-1611552600000,42.465,42.561,42.465,42.496,2846.59,1611552899999,121028.35290,540,1545.65,65707.23282,0
-1611552900000,42.489,42.548,42.482,42.529,2454.33,1611553199999,104363.22325,549,859.37,36548.52749,0
-1611553200000,42.530,42.550,42.469,42.489,2447.07,1611553499999,104033.91368,597,1237.54,52615.58673,0
-1611553500000,42.492,42.504,42.400,42.410,2479.05,1611553799999,105193.63728,603,500.22,21228.36287,0
-1611553800000,42.404,42.438,42.385,42.411,2746.65,1611554099999,116480.30989,622,626.20,26559.65789,0
-1611554100000,42.412,42.456,42.390,42.453,2778.86,1611554399999,117904.05289,575,830.95,35261.90055,0
-1611554400000,42.449,42.506,42.380,42.391,4330.71,1611554699999,183829.47584,723,1170.42,49689.10038,0
-1611554700000,42.392,42.570,42.384,42.532,8261.59,1611554999999,350761.52593,880,4615.46,196013.57553,0
-1611555000000,42.534,42.854,42.529,42.854,19047.53,1611555299999,814119.35106,2077,12921.57,552167.82377,0
-1611555300000,42.853,42.900,42.807,42.832,10774.21,1611555599999,461781.07568,1290,5028.16,215530.60160,0
-1611555600000,42.824,42.864,42.660,42.671,10997.10,1611555899999,470182.30716,1221,6106.05,261141.27369,0
-1611555900000,42.664,42.687,42.541,42.573,8897.14,1611556199999,379208.89992,1000,2285.53,97464.61583,0
-1611556200000,42.574,42.685,42.491,42.619,11220.63,1611556499999,477682.20335,1302,4353.42,185392.84006,0
-1611556500000,42.622,42.693,42.613,42.660,3518.29,1611556799999,150076.09121,644,1501.53,64054.39044,0
-1611556800000,42.654,42.690,42.621,42.648,4564.31,1611557099999,194711.17472,681,1555.83,66379.38580,0
-1611557100000,42.646,42.730,42.571,42.623,7415.87,1611557399999,316336.83105,914,2968.26,126685.95430,0
-1611557400000,42.624,42.624,42.570,42.586,3451.59,1611557699999,147009.17560,694,1136.82,48419.04543,0
-1611557700000,42.592,42.656,42.580,42.602,3146.84,1611557999999,134047.21551,553,1097.75,46763.03044,0
-1611558000000,42.603,42.660,42.500,42.556,5890.85,1611558299999,250796.87416,756,2026.88,86311.34921,0
-1611558300000,42.553,42.605,42.432,42.442,4044.44,1611558599999,171894.29704,706,916.60,38982.30276,0
-1611558600000,42.440,42.462,42.333,42.333,6385.62,1611558899999,270637.42721,1017,1737.29,73639.92978,0
-1611558900000,42.333,42.356,42.052,42.152,22235.29,1611559199999,938129.19162,2478,6298.14,265706.31057,0
-1611559200000,42.152,42.218,42.136,42.210,4326.05,1611559499999,182493.06669,770,2090.82,88208.50523,0
-1611559500000,42.210,42.245,42.066,42.111,8996.70,1611559799999,379427.22142,953,3221.59,135951.42094,0
-1611559800000,42.109,42.204,42.061,42.196,3947.98,1611560099999,166254.47408,782,1515.00,63790.17702,0
-1611560100000,42.192,42.237,42.125,42.146,4461.10,1611560399999,188228.71012,730,1812.30,76475.43006,0
-1611560400000,42.140,42.200,42.140,42.166,5145.95,1611560699999,217064.83058,678,2844.67,119998.56950,0
-1611560700000,42.169,42.218,42.160,42.200,2942.21,1611560999999,124121.37649,580,1257.21,53038.61245,0
-1611561000000,42.208,42.211,42.044,42.142,6043.38,1611561299999,254550.10843,819,1687.58,71074.89805,0
-1611561300000,42.144,42.250,42.142,42.229,10074.61,1611561599999,425106.13024,1007,4287.87,180972.04694,0
-1611561600000,42.240,42.299,42.194,42.251,9896.61,1611561899999,418088.11496,1084,5283.22,223184.65335,0
-1611561900000,42.261,42.306,42.208,42.243,4693.26,1611562199999,198293.33385,688,2670.67,112838.54410,0
-1611562200000,42.245,42.275,42.124,42.155,6144.85,1611562499999,259163.69800,675,1543.32,65111.44009,0
-1611562500000,42.162,42.296,42.162,42.247,5213.91,1611562799999,220268.93145,787,2092.60,88399.74390,0
-1611562800000,42.251,42.263,42.151,42.208,2446.53,1611563099999,103261.21493,574,1237.85,52240.75892,0
-1611563100000,42.213,42.229,42.131,42.133,2898.11,1611563399999,122232.87037,550,1206.79,50884.64765,0
-1611563400000,42.132,42.237,42.080,42.162,6218.23,1611563699999,262137.82469,822,2767.82,116705.13221,0
-1611563700000,42.155,42.250,42.150,42.164,4257.64,1611563999999,179658.79966,684,1278.37,53931.84469,0
-1611564000000,42.163,42.194,42.122,42.180,1855.29,1611564299999,78211.33131,541,592.13,24964.80370,0
-1611564300000,42.189,42.212,42.166,42.180,1810.95,1611564599999,76412.54236,512,922.54,38926.29650,0
-1611564600000,42.180,42.262,42.179,42.239,2736.00,1611564899999,115519.08872,572,1277.22,53923.22344,0
-1611564900000,42.231,42.275,42.210,42.253,2692.25,1611565199999,113720.45043,603,1321.10,55802.14803,0
-1611565200000,42.256,42.301,42.253,42.281,4442.28,1611565499999,187816.98345,609,3007.69,127173.19766,0
-1611565500000,42.281,42.333,42.275,42.302,3803.38,1611565799999,160915.25073,676,1627.91,68878.56274,0
-1611565800000,42.301,42.338,42.277,42.297,4949.95,1611566099999,209446.21296,737,2225.27,94165.99392,0
-1611566100000,42.296,42.338,42.224,42.283,6299.69,1611566399999,266341.68910,645,3960.75,167478.55329,0
-1611566400000,42.281,42.291,42.120,42.137,4096.69,1611566699999,172816.31364,640,1216.32,51300.40394,0
-1611566700000,42.142,42.196,42.126,42.139,3949.89,1611566999999,166522.58960,619,1581.83,66697.21248,0
-1611567000000,42.147,42.164,42.084,42.132,8258.57,1611567299999,347884.53191,932,4331.92,182488.38551,0
-1611567300000,42.121,42.219,42.090,42.216,14038.19,1611567599999,591676.19795,1331,10398.91,438333.10463,0
-1611567600000,42.200,42.230,41.922,41.974,18983.75,1611567899999,798396.36832,1613,7336.86,308997.44679,0
-1611567900000,41.972,42.020,41.796,41.963,18201.73,1611568199999,762308.67480,1812,6732.73,282063.57297,0
-1611568200000,41.961,42.025,41.894,41.906,4277.20,1611568499999,179474.75948,637,1426.34,59844.36148,0
-1611568500000,41.900,41.904,41.680,41.821,18480.29,1611568799999,771842.01495,1549,4197.96,175499.26302,0
-1611568800000,41.808,41.932,41.743,41.908,10024.03,1611569099999,419522.06123,1150,4436.52,185701.13845,0
-1611569100000,41.907,41.930,41.836,41.918,4515.08,1611569399999,189167.14832,683,948.95,39762.94083,0
-1611569400000,41.917,41.930,41.802,41.802,5786.15,1611569699999,242345.38522,808,2759.24,115562.56658,0
-1611569700000,41.800,42.000,41.752,42.000,16426.22,1611569999999,687930.84585,1308,9698.39,406192.53710,0
-1611570000000,42.000,42.024,41.929,41.969,10324.71,1611570299999,433434.69550,1182,6998.66,293814.29877,0
-1611570300000,41.970,42.090,41.960,42.074,8555.24,1611570599999,359465.55190,1035,6523.69,274106.64125,0
-1611570600000,42.074,42.214,42.064,42.198,6504.49,1611570899999,274075.24658,1046,4345.49,183107.78209,0
-1611570900000,42.197,42.233,42.162,42.221,7504.46,1611571199999,316749.44212,806,4748.83,200445.46870,0
-1611571200000,42.222,42.270,42.170,42.207,4619.77,1611571499999,195051.66687,704,2034.96,85933.24305,0
-1611571500000,42.209,42.317,42.203,42.314,7331.95,1611571799999,309777.58315,620,4788.34,202340.34437,0
-1611571800000,42.305,42.390,42.249,42.390,14319.73,1611572099999,606279.56999,1367,8878.87,375977.80648,0
-1611572100000,42.376,42.500,42.370,42.500,15180.30,1611572399999,644312.91703,1450,9344.75,396683.91599,0
-1611572400000,42.497,42.584,42.473,42.500,10248.74,1611572699999,435817.56800,1184,3690.73,156963.20171,0
-1611572700000,42.501,42.642,42.501,42.590,10009.90,1611572999999,426287.85891,921,6857.92,292073.04806,0
-1611573000000,42.589,42.599,42.445,42.446,13451.56,1611573299999,571856.45476,874,3938.41,167472.15427,0
-1611573300000,42.448,42.500,42.400,42.460,7351.27,1611573599999,311938.89217,672,2767.25,117449.88862,0
-1611573600000,42.459,42.600,42.459,42.580,6702.14,1611573899999,285191.45623,635,3687.43,156920.04450,0
-1611573900000,42.569,42.657,42.540,42.611,4729.30,1611574199999,201469.18771,709,1725.23,73499.57000,0
-1611574200000,42.611,42.714,42.572,42.684,8381.94,1611574499999,357520.51216,1131,4631.56,197575.17979,0
-1611574500000,42.681,42.718,42.561,42.631,9060.31,1611574799999,386374.54888,969,2570.95,109683.96489,0
-1611574800000,42.632,42.639,42.506,42.541,6947.90,1611575099999,295728.29547,796,1138.93,48465.71291,0
-1611575100000,42.548,42.587,42.530,42.572,4304.02,1611575399999,183131.97687,748,2146.12,91318.40633,0
-1611575400000,42.571,42.598,42.542,42.550,1684.18,1611575699999,71685.06405,334,564.83,24043.87650,0
-1611575700000,42.550,42.635,42.533,42.598,3550.83,1611575999999,151205.97281,489,1575.19,67064.74315,0
-1611576000000,42.599,42.696,42.500,42.501,5454.84,1611576299999,232341.66492,626,2243.78,95605.74808,0
-1611576300000,42.500,42.545,42.396,42.535,18491.52,1611576599999,784999.37456,1113,7399.87,314193.79863,0
-1611576600000,42.540,42.720,42.538,42.656,10563.98,1611576899999,450588.19435,912,7505.49,320183.17710,0
-1611576900000,42.658,42.750,42.658,42.740,6159.06,1611577199999,263080.60569,881,2718.22,116120.15625,0
-1611577200000,42.740,42.758,42.677,42.694,7458.83,1611577499999,318576.04180,820,3253.81,138992.03702,0
-1611577500000,42.681,42.788,42.571,42.629,15532.91,1611577799999,663047.86824,1133,7401.97,316294.75860,0
-1611577800000,42.634,42.727,42.625,42.688,3607.38,1611578099999,153982.23227,587,1352.89,57752.21572,0
-1611578100000,42.705,42.715,42.586,42.626,4575.04,1611578399999,195069.66988,513,764.60,32609.69285,0
-1611578400000,42.615,42.705,42.577,42.705,6798.48,1611578699999,289846.16394,597,3596.34,153332.04250,0
-1611578700000,42.680,42.851,42.667,42.851,14591.70,1611578999999,623820.79395,1348,7299.85,312043.46553,0
-1611579000000,42.851,42.851,42.751,42.810,7987.32,1611579299999,341851.31551,848,2862.39,122525.38230,0
-1611579300000,42.817,42.824,42.720,42.743,5500.34,1611579599999,235378.20829,684,1483.14,63475.26367,0
-1611579600000,42.743,42.776,42.697,42.697,3527.83,1611579899999,150765.12714,541,1756.32,75059.95974,0
-1611579900000,42.697,42.761,42.680,42.741,2906.72,1611580199999,124219.39416,592,1328.77,56785.08009,0
-1611580200000,42.747,42.954,42.733,42.916,24013.29,1611580499999,1029516.83364,2031,15701.40,673048.43588,0
-1611580500000,42.916,43.082,42.897,43.078,17629.23,1611580799999,757948.10398,2405,11134.50,478771.03474,0
-1611580800000,43.082,43.402,43.060,43.222,36254.24,1611581099999,1568848.36417,3510,19929.13,862375.14883,0
-1611581100000,43.221,43.435,43.193,43.319,21057.27,1611581399999,912124.05291,1866,8951.36,387713.33165,0
-1611581400000,43.317,43.392,43.076,43.146,14262.79,1611581699999,616314.59456,1403,4221.27,182555.37336,0
-1611581700000,43.145,43.245,43.116,43.150,6488.95,1611581999999,280131.25782,700,2412.43,104150.81002,0
-1611582000000,43.149,43.164,43.081,43.100,5380.76,1611582299999,231999.14732,656,1676.03,72268.23197,0
-1611582300000,43.100,43.170,43.080,43.137,5708.26,1611582599999,246144.07938,596,3101.62,133755.66653,0
-1611582600000,43.138,43.168,42.962,43.075,14925.45,1611582899999,642359.26623,1343,2282.31,98310.03139,0
-1611582900000,43.076,43.301,43.044,43.183,17030.41,1611583199999,735386.58537,1214,8985.93,388153.66520,0
-1611583200000,43.173,43.173,42.993,43.044,14343.47,1611583499999,617863.83452,1066,3884.31,167319.72348,0
-1611583500000,43.032,43.223,43.032,43.140,5165.36,1611583799999,222881.38968,674,3766.23,162496.29097,0
-1611583800000,43.142,43.221,43.110,43.121,3602.13,1611584099999,155462.28868,595,2499.41,107860.07958,0
-1611584100000,43.110,43.253,43.100,43.238,6569.61,1611584399999,283696.09444,765,2666.32,115091.60599,0
-1611584400000,43.238,43.279,43.100,43.151,11777.68,1611584699999,508124.72439,810,2170.11,93728.18310,0
-1611584700000,43.158,43.163,43.012,43.022,7252.06,1611584999999,312534.94589,753,2441.95,105251.12544,0
-1611585000000,43.022,43.033,42.817,42.972,23205.21,1611585299999,995872.64051,1527,7294.32,313133.89332,0
-1611585300000,42.972,43.082,42.932,43.076,11665.66,1611585599999,501674.71523,996,6877.05,295782.39279,0
-1611585600000,43.070,43.274,43.061,43.196,14743.86,1611585899999,636631.40428,1558,8661.55,373866.89996,0
-1611585900000,43.189,43.189,42.974,43.082,13643.09,1611586199999,587756.76696,1240,6010.52,258811.33857,0
-1611586200000,43.082,43.096,42.757,42.843,19953.72,1611586499999,855687.30430,1406,3587.65,153960.31895,0
-1611586500000,42.842,42.923,42.832,42.890,5510.24,1611586799999,236291.31034,661,2653.77,113801.57034,0
-1611586800000,42.906,42.962,42.805,42.956,5680.74,1611587099999,243694.84877,756,2389.44,102530.88051,0
-1611587100000,42.953,43.050,42.925,42.942,5562.84,1611587399999,239174.12456,712,3170.95,136357.98210,0
-1611587400000,42.938,42.978,42.741,42.799,15715.98,1611587699999,672995.57602,1302,3741.37,160220.24916,0
-1611587700000,42.798,42.850,42.692,42.830,9770.18,1611587999999,417725.71443,1040,3991.38,170715.38586,0
-1611588000000,42.832,42.898,42.824,42.877,3762.44,1611588299999,161313.29250,571,2238.18,95959.86321,0
-1611588300000,42.880,42.981,42.836,42.943,5650.79,1611588599999,242548.84462,695,4043.41,173550.90443,0
-1611588600000,42.949,43.166,42.935,43.142,12841.48,1611588899999,553193.66788,1161,9758.63,420373.57551,0
-1611588900000,43.148,43.174,43.056,43.084,4757.73,1611589199999,205135.31123,667,1806.98,77928.86217,0
-1611589200000,43.083,43.126,43.062,43.106,2471.46,1611589499999,106513.14884,441,1547.43,66689.47734,0
-1611589500000,43.105,43.105,42.997,43.008,4109.30,1611589799999,176862.99284,569,1275.00,54894.06213,0
-1611589800000,43.009,43.080,43.004,43.043,2986.16,1611590099999,128541.19696,481,1250.54,53841.84649,0
-1611590100000,43.048,43.122,42.948,43.057,11579.48,1611590399999,498229.45649,930,3577.47,153985.58210,0
-1611590400000,43.048,43.173,42.884,42.946,22348.01,1611590699999,962723.53902,1340,4289.44,184683.12621,0
-1611590700000,42.948,42.951,42.690,42.822,10237.14,1611590999999,438138.42255,1145,3106.63,133007.40493,0
-1611591000000,42.821,42.886,42.763,42.793,4276.55,1611591299999,183133.25015,836,2264.83,96979.01517,0
-1611591300000,42.784,42.833,42.688,42.803,4611.44,1611591599999,197216.31692,700,2338.71,100017.07643,0
-1611591600000,42.803,42.883,42.719,42.719,3457.26,1611591899999,147940.58130,629,1719.21,73563.25451,0
-1611591900000,42.718,42.719,42.545,42.558,9873.94,1611592199999,421049.44354,1212,4538.96,193617.13619,0
-1611592200000,42.556,42.676,42.459,42.506,15213.28,1611592499999,647277.83401,1501,4530.15,192758.12874,0
-1611592500000,42.513,42.610,42.478,42.531,4631.50,1611592799999,197085.69085,671,2491.02,106011.66610,0
-1611592800000,42.525,42.548,42.310,42.392,17887.14,1611593099999,758427.55296,1418,4669.42,198025.33411,0
-1611593100000,42.391,42.547,42.370,42.458,5615.49,1611593399999,238531.41453,664,2777.90,117989.00224,0
-1611593400000,42.459,42.514,42.317,42.442,5804.27,1611593699999,246264.19401,806,2370.38,100570.68961,0
-1616543700000,255.601,255.735,254.952,255.654,9876.87,1616543999999,2521177.12501,2513,5079.00,1296425.02332,0
-1616544000000,255.605,257.218,254.810,257.000,19426.79,1616544299999,4975124.60847,4368,10753.86,2754143.22286,0
-1616544300000,257.017,257.212,254.313,254.664,19162.91,1616544599999,4898909.06808,4064,7146.24,1828192.30620,0
-1616544600000,254.686,255.284,253.350,254.049,16531.50,1616544899999,4202395.96762,4476,7223.86,1836482.98835,0
-1616544900000,254.033,254.063,252.316,252.529,26257.67,1616545199999,6641357.53612,5826,9794.36,2477755.02339,0
-1616545200000,252.524,253.694,252.093,252.618,22794.61,1616545499999,5762911.08316,5553,11248.58,2844975.58374,0
-1616545500000,252.618,252.992,251.000,252.281,38738.34,1616545799999,9757758.28434,7795,15965.26,4024565.88110,0
-1616545800000,252.329,253.282,251.846,252.700,17758.74,1616546099999,4485923.10713,4012,9805.23,2476961.98440,0
-1616546100000,252.750,253.281,252.621,253.176,8390.13,1616546399999,2122240.36098,2523,4124.01,1043146.29217,0
-1616546400000,253.176,253.781,252.458,252.620,9562.56,1616546699999,2420991.67509,2854,4586.27,1161239.05930,0
-1616546700000,252.641,253.339,252.322,252.482,5180.62,1616546999999,1309553.89278,1845,2364.01,597579.33182,0
-1616547000000,252.481,253.202,252.124,252.311,4765.67,1616547299999,1204077.44974,1624,2350.24,593851.88302,0
-1616547300000,252.237,252.735,251.312,251.853,14568.07,1616547599999,3669847.74245,3464,6443.53,1623273.03345,0
-1616547600000,251.855,252.338,251.570,251.769,12508.91,1616547899999,3151161.06699,3007,7118.59,1793386.24237,0
-1616547900000,251.779,252.496,251.640,252.339,6811.08,1616548199999,1717168.96761,1767,3513.24,885807.78437,0
-1616548200000,252.339,253.467,252.056,253.050,6739.03,1616548499999,1704365.91006,2268,4240.33,1072503.29660,0
-1616548500000,253.081,254.403,253.081,253.955,10497.69,1616548799999,2664396.51886,2756,5694.61,1445239.43951,0
-1616548800000,253.956,254.500,253.738,254.393,4934.00,1616549099999,1254378.49714,1554,2337.01,594254.36172,0
-1616549100000,254.441,255.875,254.412,255.717,12525.04,1616549399999,3195710.63903,3741,7059.82,1801510.33713,0
-1616549400000,255.747,256.000,255.158,255.568,12811.07,1616549699999,3274880.30259,3142,5884.59,1504537.28764,0
-1616549700000,255.607,255.875,254.978,255.245,4874.00,1616549999999,1244622.53029,1675,1826.25,466494.70604,0
-1616550000000,255.246,255.393,254.635,254.801,6402.01,1616550299999,1632449.31951,1999,2770.90,706648.12233,0
-1616550300000,254.770,255.174,254.183,254.290,10327.60,1616550599999,2630687.32478,2404,3434.07,875235.99294,0
-1616550600000,254.294,255.577,254.183,255.431,10112.74,1616550899999,2576324.71040,2558,5480.39,1395945.90038,0
-1616550900000,255.430,256.143,255.361,255.768,8880.60,1616551199999,2270939.79241,3009,4416.43,1129399.06336,0
-1616551200000,255.776,256.398,254.977,256.092,9534.09,1616551499999,2438523.52640,3038,5681.16,1453695.55914,0
-1616551500000,256.076,256.757,255.801,256.593,6845.23,1616551799999,1754673.88921,2638,4482.11,1148975.68495,0
-1616551800000,256.600,257.200,256.359,256.824,10227.59,1616552099999,2626991.54963,3251,5278.82,1355991.89121,0
-1616552100000,256.797,257.192,256.221,256.300,5460.72,1616552399999,1401751.37649,2250,2163.36,555512.95207,0
-1616552400000,256.340,256.823,256.318,256.405,5304.56,1616552699999,1360910.42525,1698,2636.51,676547.10665,0
-1616552700000,256.405,256.514,255.958,256.384,4487.59,1616552999999,1150102.87807,1760,1513.86,388038.18962,0
-1616553000000,256.422,256.422,255.886,256.206,3632.18,1616553299999,930121.15429,1805,1459.61,373786.10620,0
-1616553300000,256.224,256.925,255.924,256.157,4830.38,1616553599999,1238715.24739,1897,2409.93,618090.07394,0
-1616553600000,256.157,256.669,256.122,256.601,3600.11,1616553899999,922952.26742,1423,2089.10,535579.35878,0
-1616553900000,256.615,256.952,256.147,256.284,4002.23,1616554199999,1026687.52307,1546,1857.30,476376.61771,0
-1616554200000,256.261,256.331,255.768,256.096,5164.18,1616554499999,1322220.10871,1587,2206.90,565134.61873,0
-1616554500000,256.098,256.195,255.781,255.951,3009.12,1616554799999,770278.23989,1323,1074.40,275041.24035,0
-1616554800000,255.962,256.500,255.303,256.230,9732.50,1616555099999,2489988.08711,2623,5280.64,1351485.02466,0
-1616555100000,256.230,256.584,255.890,256.365,4165.64,1616555399999,1067296.40490,1573,1840.47,471555.30059,0
-1616555400000,256.366,256.386,255.750,255.972,5157.92,1616555699999,1320881.34588,1545,2585.85,662197.71922,0
-1616555700000,255.987,256.251,255.427,255.737,5434.16,1616555999999,1389690.48753,1737,2047.17,523590.39835,0
-1616556000000,255.727,255.737,254.574,255.426,13360.29,1616556299999,3408324.03686,3235,4828.81,1231990.27209,0
-1616556300000,255.491,256.094,255.274,256.013,5047.30,1616556599999,1290677.72226,1689,3131.70,800943.53320,0
-1616556600000,256.013,256.702,255.888,256.648,7113.59,1616556899999,1823122.27434,2506,3955.93,1014007.83200,0
-1616556900000,256.635,256.999,256.348,256.465,9792.83,1616557199999,2513813.27205,2839,4812.99,1235604.84244,0
-1616557200000,256.458,256.999,256.458,256.672,4747.32,1616557499999,1218957.14650,1421,2009.26,515927.09099,0
-1616557500000,256.711,256.889,256.333,256.715,6233.39,1616557799999,1599573.46309,1772,4359.50,1118694.79390,0
-1616557800000,256.697,256.697,255.759,255.881,12002.31,1616558099999,3073230.91580,2734,5538.82,1417972.03152,0
-1616558100000,255.912,256.944,255.728,256.516,15132.53,1616558399999,3881030.42556,2845,8972.74,2301246.72411,0
-1616558400000,256.517,256.606,255.588,256.410,16517.60,1616558699999,4231054.28892,3381,7636.17,1956504.36336,0
-1616558700000,256.399,256.980,255.800,255.914,11558.38,1616558999999,2965244.37381,2328,3569.74,915772.99338,0
-1616559000000,255.914,256.300,255.505,255.889,4018.02,1616559299999,1028263.12568,1458,1988.63,508909.11852,0
-1616559300000,255.932,256.688,255.898,256.355,5226.79,1616559599999,1339878.40402,1541,2835.57,726887.62121,0
-1616559600000,256.361,256.883,256.086,256.086,4708.83,1616559899999,1207868.25116,1435,2164.46,555151.63030,0
-1616559900000,256.067,256.591,255.653,256.520,6377.61,1616560199999,1633006.13511,1958,1738.25,444999.11492,0
-1616560200000,256.528,257.245,256.347,256.761,9291.36,1616560499999,2387300.50065,2368,3940.61,1012557.37673,0
-1616560500000,256.760,256.773,255.984,256.040,5573.12,1616560799999,1427995.50553,1831,3006.89,770524.49607,0
-1616560800000,256.057,256.599,256.015,256.479,4485.32,1616561099999,1149634.12776,1310,1865.57,478159.80118,0
-1616561100000,256.479,256.799,255.903,256.333,5915.09,1616561399999,1516161.60687,1839,2798.63,717346.27857,0
-1616561400000,256.305,256.320,255.587,255.833,7663.01,1616561699999,1960919.05195,2675,2861.03,732228.36047,0
-1616561700000,255.806,255.932,254.884,255.439,18622.39,1616561999999,4754909.92381,4100,7986.53,2039615.56071,0
-1616562000000,255.409,255.409,254.000,254.039,10531.66,1616562299999,2679465.47443,3207,3187.90,811093.66422,0
-1616562300000,254.054,254.399,253.595,254.001,7642.08,1616562599999,1940545.65961,2210,2890.66,734208.55080,0
-1616562600000,254.000,254.842,253.900,254.532,6751.42,1616562899999,1716779.94163,1722,4651.91,1183155.85219,0
-1616562900000,254.552,254.552,253.249,253.653,13407.12,1616563199999,3401437.91484,2920,4605.65,1168443.65810,0
-1616563200000,253.650,254.204,253.637,253.988,3546.48,1616563499999,900449.62237,1232,2059.87,523020.65968,0
-1616563500000,253.988,254.853,253.653,254.792,5850.80,1616563799999,1487645.31433,1870,2982.18,758392.69083,0
-1616563800000,254.808,255.906,254.641,255.817,9426.20,1616564099999,2406096.54664,2709,4673.31,1192895.16692,0
-1616564100000,255.817,255.991,255.178,255.254,6935.27,1616564399999,1773601.26258,1833,2907.26,743612.89001,0
-1616564400000,255.276,255.885,254.756,255.729,4662.70,1616564699999,1189782.52235,1678,2709.93,691428.19492,0
-1616564700000,255.757,255.864,255.222,255.699,6311.02,1616564999999,1612887.19904,1635,3364.86,859960.09889,0
-1616565000000,255.688,255.846,255.455,255.485,2158.64,1616565299999,551822.98038,955,1180.37,301758.58432,0
-1616565300000,255.485,255.871,255.133,255.811,5447.58,1616565599999,1391703.44873,1399,2593.70,662640.72925,0
-1616565600000,255.749,255.796,255.000,255.098,10075.54,1616565899999,2571958.45458,2052,2999.84,765594.63743,0
-1616565900000,255.075,255.429,254.828,255.014,8168.11,1616566199999,2083190.45556,1988,3549.35,905267.44108,0
-1616566200000,255.000,255.232,254.494,254.609,8205.98,1616566499999,2090279.86109,2026,3964.92,1010045.42069,0
-1616566500000,254.552,255.233,254.494,255.233,5650.55,1616566799999,1440367.64345,1525,3261.46,831389.78429,0
-1616566800000,255.234,255.693,254.937,255.183,8531.40,1616567099999,2178727.26836,2295,4027.90,1028636.88756,0
-1616567100000,255.161,255.389,254.658,255.104,5837.93,1616567399999,1488386.78773,1795,2887.50,736191.13593,0
-1616567400000,255.136,257.493,254.608,257.493,25578.07,1616567699999,6557169.00871,5910,15064.38,3863298.48389,0
-1616567700000,257.493,259.000,257.422,258.563,27069.31,1616567999999,6989874.35807,7823,12796.55,3305044.15776,0
-1616568000000,258.607,259.119,258.030,258.099,17332.07,1616568299999,4480675.87240,4465,7256.42,1875970.27301,0
-1616568300000,258.087,259.164,258.087,258.740,13505.00,1616568599999,3493708.71859,3264,7007.76,1812789.92738,0
-1616568600000,258.776,258.776,257.150,257.346,15237.83,1616568899999,3929467.26063,3570,4572.95,1179154.81768,0
-1616568900000,257.346,258.352,257.346,257.816,11324.75,1616569199999,2918217.26393,2563,6716.14,1730499.98339,0
-1616569200000,257.829,259.560,257.600,259.556,19866.56,1616569499999,5137233.25869,5103,10648.49,2753693.40688,0
-1616569500000,259.555,259.630,258.730,259.453,19112.90,1616569799999,4955675.48246,4394,8412.92,2181619.76363,0
-1616569800000,259.450,259.950,259.251,259.632,12582.15,1616570099999,3266585.68211,3352,6853.27,1779454.20082,0
-1616570100000,259.600,259.632,258.736,259.367,14844.16,1616570399999,3848454.29273,3053,5545.43,1437929.95761,0
-1616570400000,259.395,259.436,258.690,258.805,7227.54,1616570699999,1872513.76244,2112,2710.94,702401.26014,0
-1616570700000,258.789,259.000,258.415,258.654,6780.85,1616570999999,1754255.30084,2069,2647.15,684987.63594,0
-1616571000000,258.700,259.301,258.205,259.004,14202.46,1616571299999,3674731.26132,3103,7667.52,1984242.29213,0
-1616571300000,258.995,259.373,258.705,259.227,5970.96,1616571599999,1546826.86319,1673,3467.60,898353.84394,0
-1616571600000,259.234,259.587,258.923,259.459,6476.09,1616571899999,1679548.74408,1636,2906.75,753943.50314,0
-1616571900000,259.460,259.550,258.999,259.535,5352.27,1616572199999,1387926.14113,1407,2226.72,577456.30716,0
-1616572200000,259.545,259.576,259.128,259.171,4770.27,1616572499999,1237051.07707,1273,2103.56,545505.53665,0
-1616572500000,259.198,259.900,259.198,259.732,8189.20,1616572799999,2125910.09690,2300,4364.27,1132970.25298,0
-1616572800000,259.777,260.444,259.500,260.103,21872.70,1616573099999,5687117.03081,4713,10493.42,2729021.61537,0
-1616573100000,260.100,261.185,259.735,260.830,18630.16,1616573399999,4854611.07416,4901,10641.52,2773117.92156,0
-1616573400000,260.830,261.282,260.700,260.951,12407.81,1616573699999,3238430.14484,2837,5394.57,1408169.77131,0
-1616573700000,260.981,261.899,260.958,261.570,16392.21,1616573999999,4287169.51042,4634,8133.24,2127297.47362,0
-1616574000000,261.598,261.600,260.172,260.507,15161.74,1616574299999,3955300.54401,3884,5299.17,1382383.44145,0
-1616574300000,260.504,261.108,260.293,260.515,9727.22,1616574599999,2536693.43797,2510,4173.75,1088468.36277,0
-1616574600000,260.501,260.799,259.980,260.271,8642.98,1616574899999,2249377.95717,2302,3239.64,843429.00798,0
-1616574900000,260.287,260.308,259.420,260.050,9564.00,1616575199999,2485735.81696,2721,3972.52,1032555.83492,0
-1616575200000,260.070,260.637,259.751,260.276,9499.53,1616575499999,2471335.49365,2025,5451.55,1418652.45099,0
-1616575500000,260.282,260.400,259.883,260.175,7534.69,1616575799999,1960482.04199,1943,4303.23,1119756.39208,0
-1616575800000,260.174,260.400,259.931,260.243,4047.44,1616576099999,1053115.83659,1433,1683.54,438146.36843,0
-1616576100000,260.254,260.572,259.826,260.020,3428.41,1616576399999,892137.97556,1467,1340.54,348950.82032,0
-1616576400000,260.066,261.293,260.066,261.204,10782.11,1616576699999,2811755.80204,3225,6082.69,1586317.67970,0
-1616576700000,261.204,261.765,261.051,261.311,14799.87,1616576999999,3868773.42589,3752,7626.36,1993694.09761,0
-1616577000000,261.290,262.206,261.257,262.090,12608.46,1616577299999,3301109.07227,3775,6694.20,1752817.28400,0
-1616577300000,262.113,262.528,261.683,261.855,15456.66,1616577599999,4051784.06008,4346,6208.15,1627725.91034,0
-1616577600000,261.886,262.110,261.477,261.806,12960.14,1616577899999,3393106.26201,3271,5421.56,1419604.30488,0
-1616577900000,261.802,263.330,261.802,263.330,13917.26,1616578199999,3655462.35554,5154,7370.67,1936303.27301,0
-1616578200000,263.264,263.856,262.642,263.565,20337.94,1616578499999,5356097.01417,5633,9065.51,2387575.71066,0
-1616578500000,263.542,264.848,263.438,264.233,32844.18,1616578799999,8677973.73683,8829,16035.78,4236921.12714,0
-1616578800000,264.233,264.500,263.500,263.742,15341.70,1616579099999,4051723.54472,5122,5588.31,1476041.97948,0
-1616579100000,263.696,264.444,263.123,264.033,15242.52,1616579399999,4021546.65114,4004,7065.38,1864373.79566,0
-1616579400000,264.044,264.300,263.140,263.539,14144.01,1616579699999,3729475.55179,3592,4575.27,1206511.75258,0
-1616579700000,263.544,263.939,263.350,263.715,9218.52,1616579999999,2430056.04887,2478,5193.51,1369093.85390,0
-1616580000000,263.715,264.445,263.714,264.030,10656.43,1616580299999,2813384.22559,2922,5838.97,1541749.76436,0
-1616580300000,264.038,264.300,262.737,263.051,17956.54,1616580599999,4730848.35913,4001,6485.66,1709142.77346,0
-1616580600000,263.051,263.220,262.591,262.726,16928.21,1616580899999,4450517.00964,3556,7519.69,1977056.09008,0
-1616580900000,262.741,263.095,261.800,261.986,15169.86,1616581199999,3981794.55668,3619,5081.07,1334103.91946,0
-1616581200000,261.961,262.424,261.927,262.288,9449.61,1616581499999,2476976.54233,2559,4368.71,1145185.21425,0
-1616581500000,262.272,262.305,261.997,262.140,6957.54,1616581799999,1823737.81170,1570,3283.20,860691.36597,0
-1616581800000,262.148,263.250,261.938,263.194,10019.46,1616582099999,2631542.21605,2486,7162.13,1881188.06919,0
-1616582100000,263.164,263.786,262.832,263.300,11462.75,1616582399999,3016581.36622,2905,5448.24,1433859.26114,0
-1616582400000,263.301,264.217,263.300,264.147,7544.10,1616582699999,1990133.89384,2642,4338.60,1144596.80793,0
-1616582700000,264.133,264.493,263.287,263.395,11763.69,1616582999999,3105158.94077,3375,4946.80,1305990.58539,0
-1616583000000,263.401,264.100,263.012,263.410,9963.36,1616583299999,2625904.70008,2418,3606.41,950598.87950,0
-1616583300000,263.410,264.085,263.410,263.930,5860.43,1616583599999,1546013.48699,1887,3241.98,855278.26237,0
-1616583600000,263.956,264.199,262.900,263.086,10616.77,1616583899999,2796072.70977,2745,3943.91,1038938.10393,0
-1616583900000,263.094,264.578,263.094,264.438,9111.16,1616584199999,2404300.44982,2950,5254.58,1386291.69200,0
-1616584200000,264.439,264.839,264.137,264.382,9955.51,1616584499999,2633387.08095,2916,4690.41,1240714.49881,0
-1616584500000,264.383,265.173,264.009,264.053,11485.46,1616584799999,3040232.66059,3667,5764.70,1526031.60897,0
-1616584800000,264.053,264.187,263.646,264.086,5221.76,1616585099999,1378084.07054,1948,2950.93,778773.57120,0
-1616585100000,264.070,264.321,263.604,263.654,5267.96,1616585399999,1390894.29536,1696,2093.07,552675.60424,0
-1616585400000,263.673,264.003,263.081,263.250,7848.44,1616585699999,2067835.18709,2319,2255.35,594401.69887,0
-1616585700000,263.307,263.515,262.692,263.029,9224.83,1616585999999,2427015.13769,2628,4222.71,1111291.97170,0
-1616586000000,263.016,263.536,262.954,263.424,5969.54,1616586299999,1571147.53415,1525,4344.59,1143416.09066,0
-1616586300000,263.425,263.454,263.012,263.196,4233.89,1616586599999,1114397.64108,1436,1900.63,500290.96732,0
-1616586600000,263.196,263.450,262.812,263.055,7719.15,1616586899999,2030951.53871,1862,3308.37,870485.46142,0
-1616586900000,263.036,263.587,262.971,263.377,5967.33,1616587199999,1571296.68183,1601,2706.60,712775.31725,0
-1616587200000,263.352,265.000,263.352,264.548,19610.32,1616587499999,5187441.40875,4724,11227.84,2969920.05733,0
-1616587500000,264.541,266.159,264.484,266.030,22734.38,1616587799999,6034677.23225,6588,13208.84,3506248.57049,0
-1616587800000,266.067,266.500,265.511,266.048,35276.81,1616588099999,9385664.41931,6103,13336.72,3549260.67347,0
-1616588100000,266.033,267.539,265.995,267.085,33813.40,1616588399999,9027925.86379,6986,16273.72,4344272.10400,0
-1616588400000,267.042,267.264,266.439,266.836,24400.54,1616588699999,6510015.56924,4609,9705.05,2589784.89576,0
-1616588700000,266.781,267.100,266.500,267.030,12658.25,1616588999999,3377356.51470,2509,6791.80,1812518.22454,0
-1616589000000,267.030,267.100,266.600,266.635,9923.78,1616589299999,2647488.58769,2390,4967.54,1325345.95072,0
-1616589300000,266.678,268.643,266.610,268.361,28437.46,1616589599999,7616769.47092,6764,17565.62,4705101.45213,0
-1616589600000,268.354,268.586,267.235,267.617,16052.91,1616589899999,4300701.88564,3869,7122.65,1908483.53967,0
-1616589900000,267.560,267.701,266.850,267.122,11476.92,1616590199999,3066014.06356,2777,6358.62,1698918.91519,0
-1616590200000,267.123,267.435,266.868,267.024,8466.55,1616590499999,2261881.16620,2027,2794.06,746557.74730,0
-1616590500000,267.024,267.641,267.000,267.082,10466.09,1616590799999,2797701.04564,2404,5974.29,1597057.80620,0
-1616590800000,267.082,267.700,266.600,266.661,13191.09,1616591099999,3523846.36638,3233,5334.35,1425528.03244,0
-1616591100000,266.661,266.960,266.350,266.473,8272.33,1616591399999,2205585.94201,2303,2328.71,620966.45838,0
-1616591400000,266.466,267.099,266.042,267.023,10098.56,1616591699999,2691687.52628,2675,5274.41,1406476.43945,0
-1616591700000,267.008,268.653,267.008,268.652,18478.31,1616591999999,4949089.18307,4631,12830.60,3436814.47278,0
-1616592000000,268.656,268.807,267.468,267.491,15176.08,1616592299999,4068016.16513,3677,6010.84,1611213.61331,0
-1616592300000,267.490,268.250,267.467,268.211,6028.32,1616592599999,1614329.97103,1826,3751.47,1004709.15890,0
-1616592600000,268.201,268.480,267.720,268.229,9870.48,1616592899999,2646500.61623,2461,4791.42,1284732.37960,0
-1616592900000,268.230,268.794,267.566,267.863,14603.62,1616593199999,3917315.68091,3652,6609.75,1773098.51108,0
-1616593200000,267.808,267.889,266.661,266.771,22304.23,1616593499999,5960152.70765,4732,7244.06,1935697.34647,0
-1616593500000,266.820,267.199,263.668,264.797,52724.22,1616593799999,13990060.41084,10641,16636.54,4416829.53101,0
-1616593800000,264.836,265.679,264.789,265.023,19468.55,1616594099999,5165284.44996,3917,8432.91,2237811.59136,0
-1616594100000,265.025,265.639,264.952,265.501,10680.98,1616594399999,2833720.23476,2485,4828.14,1281162.17131,0
-1616594400000,265.500,266.200,264.800,265.039,19001.76,1616594699999,5047127.20884,3729,10719.74,2848356.40967,0
-1616594700000,265.059,265.639,264.963,265.469,7245.49,1616594999999,1922132.15342,1853,4186.25,1110642.30041,0
-1616595000000,265.461,266.185,265.429,265.597,7556.63,1616595299999,2008103.83565,2054,4678.42,1243412.22097,0
-1616595300000,265.605,265.900,264.800,264.800,9393.22,1616595599999,2492092.48376,2235,3555.72,943625.82524,0
-1616595600000,264.853,265.185,264.391,264.869,12832.38,1616595899999,3397063.86438,2810,6160.56,1631058.73824,0
-1616595900000,264.874,265.311,264.329,264.848,9669.94,1616596199999,2560688.12386,2612,4255.53,1127199.13660,0
-1616596200000,264.849,265.300,264.437,264.838,7725.06,1616596499999,2046347.36511,2326,3466.25,918440.68401,0
-1616596500000,264.817,265.000,264.612,264.862,4771.52,1616596799999,1263554.95982,1429,1834.07,485723.95367,0
-1616596800000,264.860,265.248,264.723,264.821,8273.01,1616597099999,2192015.31358,1852,4072.71,1079220.75889,0
-1616597100000,264.815,264.878,264.204,264.478,22668.51,1616597399999,5996273.51209,3884,10589.73,2801230.91715,0
-1616597400000,264.482,264.907,264.379,264.447,11696.16,1616597699999,3094823.22739,2137,8006.05,2118230.35966,0
-1616597700000,264.471,264.621,263.000,263.675,15464.89,1616597999999,4077481.73942,4620,4825.47,1272713.24786,0
-1616598000000,263.704,264.500,263.700,264.091,10249.82,1616598299999,2706955.20243,2925,5137.01,1356878.82501,0
-1616598300000,264.078,264.276,262.500,262.699,16056.11,1616598599999,4227115.92213,4099,5464.02,1439242.89352,0
-1616598600000,262.706,263.511,262.650,263.162,6165.93,1616598899999,1622559.06571,2003,3642.23,958566.13657,0
-1616598900000,263.150,263.752,262.700,263.391,8971.11,1616599199999,2362237.78239,2311,4986.57,1313139.86205,0
-1616599200000,263.415,263.699,262.800,262.878,9700.22,1616599499999,2553562.98919,2195,3947.65,1039367.98309,0
-1616599500000,262.845,263.138,262.155,262.973,18420.16,1616599799999,4839215.34391,3651,8782.05,2307772.12458,0
-1616599800000,262.973,263.456,262.876,263.000,6089.95,1616600099999,1602751.85152,1618,2497.04,657128.03514,0
-1616600100000,263.000,263.100,262.033,262.119,14930.96,1616600399999,3918515.09399,3475,6448.74,1692661.07260,0
-1616600400000,262.118,262.157,260.737,261.058,29151.38,1616600699999,7620449.57751,6678,8315.62,2174075.25909,0
-1616600700000,261.007,262.530,261.000,262.048,12334.16,1616600999999,3230203.71221,3224,7469.31,1956252.98323,0
-1616601000000,262.048,262.567,261.965,262.354,7869.70,1616601299999,2063818.48581,2059,4217.32,1106079.42402,0
-1616601300000,262.355,263.200,261.939,262.953,11836.61,1616601599999,3108771.38363,2919,7190.03,1888887.74070,0
-1616601600000,262.961,263.900,261.704,261.811,23454.57,1616601899999,6167493.53264,5226,10559.32,2778173.80292,0
-1616601900000,261.859,263.320,261.774,262.642,10567.63,1616602199999,2776011.37423,3116,5852.86,1537448.83600,0
-1616602200000,262.605,262.865,261.920,262.082,6249.74,1616602499999,1639063.90556,2091,2751.40,721612.81301,0
-1616602500000,262.082,262.229,261.081,261.231,8821.82,1616602799999,2307111.90935,2800,3567.72,932965.26062,0
-1616602800000,261.231,261.408,260.633,260.883,15256.09,1616603099999,3981991.50732,3432,6932.46,1809484.60356,0
-1616603100000,260.884,260.911,259.508,260.200,27341.41,1616603399999,7113069.13336,5788,8811.93,2292823.69374,0
-1616603400000,260.211,260.974,259.624,260.705,16679.62,1616603699999,4342059.70655,3590,8560.56,2229043.52193,0
-1616603700000,260.723,261.165,260.084,260.257,8455.97,1616603999999,2204466.77671,2400,4276.08,1115085.36658,0
-1616604000000,260.261,260.865,259.933,260.685,7659.45,1616604299999,1995903.86330,2111,4222.31,1100445.52256,0
-1616604300000,260.670,261.701,260.670,261.417,13557.50,1616604599999,3541219.07382,2921,9524.04,2487873.55833,0
-1616604600000,261.417,261.694,261.256,261.469,5055.03,1616604899999,1321528.16744,1692,2717.09,710359.54367,0
-1616604900000,261.438,261.657,260.411,260.638,8900.56,1616605199999,2322016.15372,2412,3595.04,937828.36046,0
-1616605200000,260.651,261.799,260.407,261.732,8609.62,1616605499999,2250087.65478,2401,5247.56,1371320.47321,0
-1616605500000,261.709,261.750,261.043,261.376,5997.72,1616605799999,1568031.41979,1916,3034.78,793424.16577,0
-1616605800000,261.376,261.609,260.518,260.541,4938.10,1616606099999,1288995.09268,1994,2364.92,617378.07342,0
-1616606100000,260.541,261.728,259.981,260.656,16757.36,1616606399999,4370993.99888,4091,7770.61,2026394.00996,0
-1616606400000,260.618,261.286,260.522,261.286,5365.17,1616606699999,1400081.52487,1801,2361.46,616261.01070,0
-1616606700000,261.239,261.450,260.778,261.234,6459.27,1616606999999,1686778.05326,1940,3630.88,948207.75058,0
-1616607000000,261.188,262.300,261.049,261.680,10262.47,1616607299999,2686247.04715,3385,6121.23,1602233.31889,0
-1616607300000,261.676,262.808,261.613,262.445,12843.92,1616607599999,3369359.71323,3558,7596.49,1992913.33501,0
-1616607600000,262.445,263.380,262.445,262.642,14289.65,1616607899999,3757608.74381,4430,7105.71,1868692.23174,0
-1616607900000,262.643,263.000,261.510,261.948,11539.09,1616608199999,3026010.95436,3235,3589.28,941659.90692,0
-1616608200000,261.958,262.308,261.509,261.659,8033.49,1616608499999,2103390.28787,2114,5280.90,1382620.52369,0
-1616608500000,261.665,262.300,261.506,261.557,5557.45,1616608799999,1455610.35303,1615,2772.15,726239.06826,0
-1616608800000,261.616,262.446,261.571,262.170,6953.97,1616609099999,1822799.67680,1864,3823.10,1002187.62464,0
-1616609100000,262.231,262.667,262.016,262.334,7328.93,1616609399999,1922431.88514,1793,3729.39,978499.02457,0
-1616609400000,262.336,262.506,261.544,261.852,8813.60,1616609699999,2309877.00396,2447,3661.51,959834.48035,0
-1616609700000,261.869,262.292,261.713,261.890,3061.93,1616609999999,802146.50706,1388,1596.01,418113.49000,0
-1616610000000,261.899,262.097,261.278,261.611,5823.19,1616610299999,1523659.13820,1748,1767.51,462582.86578,0
-1616610300000,261.621,261.777,260.600,260.787,8074.89,1616610599999,2108902.59537,2297,2689.30,702339.70919,0
-1616610600000,260.808,261.159,260.382,260.671,13340.62,1616610899999,3479452.03111,2747,6110.10,1593773.55758,0
-1616610900000,260.670,260.965,260.000,260.085,8605.75,1616611199999,2240109.60968,2395,3347.72,871275.79167,0
-1616611200000,260.083,260.209,259.050,259.299,16516.14,1616611499999,4288350.70329,3933,6753.12,1753704.57877,0
-1616611500000,259.252,259.934,258.698,259.312,15555.70,1616611799999,4032871.33152,3564,6905.03,1790676.36937,0
-1616611800000,259.312,259.728,259.122,259.185,9019.64,1616612099999,2339526.84209,1898,4396.04,1140391.50207,0
-1616612100000,259.204,259.348,258.112,258.226,12074.42,1616612399999,3126007.94756,2970,5069.15,1312755.89575,0
-1616612400000,258.244,259.500,258.000,258.165,26457.41,1616612699999,6843249.45598,4155,8832.74,2285273.61781,0
-1616612700000,258.159,258.638,257.625,258.149,9248.57,1616612999999,2387119.29033,2955,3855.14,995142.89485,0
-1616613000000,258.134,258.204,257.500,257.900,5883.37,1616613299999,1516494.85829,2004,2538.67,654399.32661,0
-1616613300000,257.900,258.100,257.432,257.633,6100.44,1616613599999,1572005.41221,1755,2424.50,624854.05446,0
-1616613600000,257.637,257.668,256.878,257.300,17909.85,1616613899999,4607131.55872,3899,5730.56,1474562.42904,0
-1616613900000,257.265,257.279,255.880,255.993,24942.21,1616614199999,6397712.63589,5382,9703.40,2489303.61528,0
-1616614200000,256.001,257.139,255.800,255.859,11088.80,1616614499999,2842272.96113,3446,5546.83,1421830.25669,0
-1616614500000,255.856,256.140,255.000,255.332,33497.62,1616614799999,8551986.22589,5945,12398.04,3166006.63464,0
-1616614800000,255.333,255.686,254.000,254.354,30868.12,1616615099999,7862867.42304,6389,11745.63,2992762.35628,0
-1616615100000,254.396,256.289,254.056,256.077,24929.86,1616615399999,6365681.45604,4816,12860.67,3284807.49041,0
-1616615400000,256.106,256.573,255.396,255.463,15596.23,1616615699999,3994204.08793,2895,6049.45,1549801.43227,0
-1616615700000,255.467,255.879,254.652,255.096,10161.69,1616615999999,2592676.53580,2788,4042.10,1031249.48155,0
-1616616000000,255.096,255.282,254.464,254.708,12511.10,1616616299999,3188899.99624,2928,5870.58,1496384.01795,0
-1616616300000,254.645,254.912,253.840,254.381,19235.63,1616616599999,4890070.56393,3884,8479.52,2156256.62834,0
-1616616600000,254.345,254.461,253.358,253.600,13742.69,1616616899999,3486810.41264,3399,6621.62,1680393.45846,0
-1616616900000,253.566,255.232,253.317,255.228,32988.49,1616617199999,8378551.34456,4973,22462.20,5705615.00521,0
-1616617200000,255.227,255.439,254.204,254.758,12812.95,1616617499999,3265002.33365,2942,7063.56,1799849.66807,0
-1616617500000,254.776,254.801,252.200,252.902,36988.83,1616617799999,9364266.28322,7472,14007.10,3546815.12254,0
-1616617800000,252.910,253.977,251.650,253.231,34631.38,1616618099999,8744879.91137,7694,15706.28,3967348.10946,0
-1616618100000,253.189,254.208,251.844,253.566,22965.34,1616618399999,5810875.25211,5622,12326.72,3119331.80377,0
-1616618400000,253.585,255.592,252.719,255.531,27412.22,1616618699999,6971001.44542,5919,13796.25,3509649.27671,0
-1616618700000,255.494,255.613,254.500,255.474,15733.48,1616618999999,4014916.37302,3645,7826.88,1997703.88340,0
-1616619000000,255.483,258.297,255.483,258.092,38315.17,1616619299999,9851562.71589,7602,21176.05,5444272.65682,0
-1616619300000,258.093,259.027,257.186,257.281,31098.83,1616619599999,8031120.60137,6626,16189.43,4183166.81220,0
-1616619600000,257.281,257.307,254.803,256.517,35223.19,1616619899999,9010604.34892,7902,17781.08,4548780.34935,0
-1616619900000,256.448,257.966,256.399,257.800,14027.13,1616620199999,3611213.59012,4353,6874.36,1769779.12311,0
-1616620200000,257.800,257.859,255.724,256.211,12259.38,1616620499999,3144318.51974,3995,6776.74,1737601.75599,0
-1616620500000,256.210,256.319,255.410,255.695,6007.59,1616620799999,1536976.52703,2165,2588.26,662405.10152,0
-1616620800000,255.729,256.740,255.659,256.226,4005.06,1616621099999,1026107.87497,1700,2207.69,565607.29794,0
-1616621100000,256.225,256.310,255.469,256.235,3613.21,1616621399999,924604.39884,1542,1562.49,399778.79332,0
-1616621400000,256.180,256.235,254.921,255.193,6305.29,1616621699999,1609906.16613,2323,2416.12,617134.75791,0
-1616621700000,255.201,255.506,254.000,254.170,8714.68,1616621999999,2219115.74525,3108,3342.55,851426.74946,0
-1616622000000,254.169,255.210,254.148,255.147,5925.59,1616622299999,1508883.14464,2140,3569.81,908885.67474,0
-1616622300000,255.155,255.918,254.779,255.268,7192.18,1616622599999,1837028.02950,2733,4252.00,1086125.11508,0
-1616622600000,255.236,255.236,254.500,254.876,4906.88,1616622899999,1250393.83228,1916,1767.80,450464.81983,0
-1616622900000,254.841,255.306,254.528,255.148,2657.19,1616623199999,677459.81749,1382,1566.98,399494.77706,0
-1616623200000,255.189,255.204,252.800,253.421,19232.70,1616623499999,4876696.33604,5107,6982.34,1771154.71735,0
-1616623500000,253.427,254.349,253.049,254.030,9903.06,1616623799999,2514894.70971,2718,4873.36,1237600.89738,0
-1616623800000,254.039,254.068,252.268,252.448,15959.36,1616624099999,4038891.18091,4026,6606.79,1672664.69174,0
-1616624100000,252.497,252.497,243.637,243.637,185162.63,1616624399999,45981049.26313,32387,44314.12,11012603.15067,0
-1616624400000,243.637,246.666,241.735,242.294,75353.40,1616624699999,18399138.07718,15274,33357.84,8155073.13429,0
-1616624700000,242.225,244.457,240.000,244.275,73295.50,1616624999999,17720653.73846,14096,32784.09,7937445.65013,0
-1616625000000,244.269,246.042,243.155,245.999,39081.60,1616625299999,9569184.06909,7753,20862.75,5109767.13576,0
-1616625300000,246.000,248.064,245.960,248.064,38952.45,1616625599999,9622465.61601,6552,24963.18,6168842.37360,0
-1616625600000,248.004,249.579,247.346,247.812,47698.16,1616625899999,11862645.58665,8152,21541.52,5358920.28162,0
-1616625900000,247.765,248.174,246.335,247.161,25613.98,1616626199999,6328038.94442,5471,11637.82,2875472.45569,0
-1616626200000,247.138,247.905,244.468,247.594,25686.87,1616626499999,6318688.69600,6632,13402.12,3297798.83423,0
-1616626500000,247.599,248.371,246.490,246.962,18925.66,1616626799999,4685665.00137,4587,9067.94,2245756.90552,0
-1616626800000,247.003,247.093,245.697,246.740,20066.47,1616627099999,4944316.50738,4761,10089.11,2485955.83435,0
-1616627100000,246.717,248.915,246.687,248.434,19271.15,1616627399999,4778187.26220,3955,11469.65,2843352.55342,0
-1616627400000,248.442,249.231,248.049,248.213,13638.27,1616627699999,3389771.04520,3040,5568.20,1384438.69364,0
-1616627700000,248.227,248.321,246.543,246.554,16074.03,1616627999999,3974313.50766,3795,7263.56,1796007.96798,0
-1616628000000,246.544,247.353,246.287,246.915,10519.26,1616628299999,2596287.73748,2689,5452.22,1345701.07212,0
-1616628300000,246.936,249.159,246.904,249.060,11051.10,1616628599999,2742436.49705,2977,6601.18,1637974.84532,0
-1616628600000,248.990,249.065,246.603,246.778,14832.54,1616628899999,3673667.34911,3313,6230.85,1542785.12759,0
-1616628900000,246.778,248.419,246.276,248.245,13226.78,1616629199999,3271707.75435,2995,6946.24,1718801.80086,0
-1616629200000,248.270,250.585,248.108,250.282,20091.30,1616629499999,5013093.37112,5044,11462.14,2860051.04438,0
-1616629500000,250.205,250.998,249.625,249.868,19080.45,1616629799999,4772834.45100,4137,8890.41,2224457.03163,0
-1616629800000,249.882,250.108,248.285,249.160,21638.51,1616630099999,5388758.82716,4156,9178.28,2286743.68342,0
-1616630100000,249.206,249.433,248.337,248.468,10952.41,1616630399999,2725182.49124,2740,4201.85,1045639.65486,0
-1616630400000,248.520,248.757,246.000,247.714,33802.49,1616630699999,8354163.95898,6741,14178.96,3504968.84856,0
-1616630700000,247.700,249.045,246.473,247.045,25988.86,1616630999999,6437870.87566,6290,13139.22,3254956.35341,0
-1616631000000,247.030,249.709,246.867,249.665,17869.05,1616631299999,4438584.02414,3823,8607.82,2139493.84737,0
-1616631300000,249.658,250.084,248.407,248.819,14666.67,1616631599999,3656925.00819,3473,6649.49,1658740.21557,0
-1616631600000,248.799,249.700,248.417,249.321,13281.37,1616631899999,3308554.87182,2814,5987.49,1491597.83617,0
-1616631900000,249.369,249.404,248.400,248.468,6542.09,1616632199999,1627965.45394,1834,3335.43,830026.58510,0
-1616632200000,248.483,248.483,246.748,247.007,12143.77,1616632499999,3006247.07623,3153,5109.42,1264606.86074,0
-1616632500000,246.995,248.174,246.500,246.978,11483.98,1616632799999,2838482.35912,3211,6930.09,1713241.69618,0
-1616632800000,246.978,247.837,246.772,247.311,8535.95,1616633099999,2110621.35904,2342,4464.92,1104090.19563,0
-1616633100000,247.292,248.979,247.286,248.683,9691.87,1616633399999,2407945.73795,2898,5480.69,1361552.43968,0
-1616633400000,248.684,248.800,247.319,248.205,7391.35,1616633699999,1832193.93639,2252,3396.55,841881.00239,0
-1616633700000,248.163,248.530,247.656,247.886,6345.43,1616633999999,1574797.45387,1910,2468.46,612563.24255,0
-1616634000000,247.901,248.481,246.875,248.236,15790.66,1616634299999,3909482.28774,3543,7682.83,1902313.41766,0
-1616634300000,248.222,248.222,247.011,247.253,9241.84,1616634599999,2287359.68514,2400,4201.64,1039642.64415,0
-1616634600000,247.253,247.286,246.079,246.368,14283.95,1616634899999,3523885.75527,3595,6147.53,1516704.60168,0
-1616634900000,246.387,247.419,246.217,246.402,7503.08,1616635199999,1851548.39174,2336,4317.79,1065528.03762,0
-1616635200000,246.412,247.249,246.027,246.088,4547.77,1616635499999,1121354.21134,1839,1906.52,470146.64311,0
-1616635500000,246.087,246.299,245.610,245.701,10475.00,1616635799999,2575807.17129,2627,4035.30,992328.22066,0
-1616635800000,245.760,245.963,244.406,244.909,21623.76,1616636099999,5299485.98298,4575,7098.87,1740031.32365,0
-1616636100000,244.910,245.761,242.916,245.690,30211.09,1616636399999,7371284.49927,6480,13709.68,3347675.88019,0
-1616636400000,245.669,246.665,245.554,246.272,11259.38,1616636699999,2771450.50235,2734,5701.97,1403637.87865,0
-1616636700000,246.295,246.353,244.160,244.467,12103.49,1616636999999,2964015.62965,3199,5303.74,1299057.54209,0
-1616637000000,244.466,244.511,243.200,243.647,12671.09,1616637299999,3090129.50608,3320,6356.73,1550308.30909,0
-1616637300000,243.648,243.869,241.548,241.971,22101.95,1616637599999,5361245.26125,5413,9459.39,2295046.95183,0
-1616637600000,241.957,243.358,240.200,243.221,48638.80,1616637899999,11755399.28622,10162,21872.49,5291564.15193,0
-1616637900000,243.237,243.344,241.022,241.393,20557.76,1616638199999,4980486.05594,5188,8123.95,1967840.05664,0
-1616638200000,241.411,242.220,238.214,239.439,61798.13,1616638499999,14825926.24318,12985,21075.52,5062496.50313,0
-1616638500000,239.439,240.232,238.062,239.380,33604.75,1616638799999,8047258.74460,7115,18351.16,4396631.24027,0
-1616638800000,239.380,240.746,239.028,240.630,20876.12,1616639099999,5004875.79627,4103,10542.81,2527575.25371,0
-1616639100000,240.620,241.576,239.114,241.208,17001.41,1616639399999,4086718.07454,4088,10262.29,2467641.38379,0
-1616639400000,241.214,242.122,241.087,241.729,23725.95,1616639699999,5734399.08330,4604,13601.63,3287888.59742,0
-1616639700000,241.737,243.053,241.102,242.428,14376.61,1616639999999,3478802.14503,3832,7396.55,1790837.23779,0
-1616640000000,242.429,242.559,241.756,242.282,7829.87,1616640299999,1896055.31574,2446,3654.89,884983.48212,0
-1616640300000,242.302,243.013,241.503,242.201,10418.36,1616640599999,2524460.75725,3101,4879.46,1182459.37463,0
-1616640600000,242.201,242.906,241.366,242.012,10447.17,1616640899999,2528458.97012,2755,5810.16,1406329.95952,0
-1616640900000,242.045,242.110,240.147,240.839,14614.50,1616641199999,3521178.90585,3431,4446.29,1071341.55556,0
-1616641200000,240.787,242.764,240.313,242.398,16817.72,1616641499999,4062533.32672,4153,9310.74,2249152.41991,0
-1616641500000,242.448,242.551,241.414,241.559,8380.75,1616641799999,2028007.40623,2617,3556.93,860730.18545,0
-1616641800000,241.563,241.732,240.876,241.468,8414.16,1616642099999,2030282.23945,2461,4056.74,978907.01407,0
-1616642100000,241.464,241.464,239.977,240.369,10962.68,1616642399999,2635806.21990,2975,4249.29,1022094.07888,0
-1616642400000,240.375,241.368,240.189,240.484,9448.63,1616642699999,2274680.18174,2825,5746.63,1383548.74753,0
-1616642700000,240.513,240.570,238.501,239.037,17428.73,1616642999999,4173654.64337,4541,5915.63,1416864.57762,0
-1616643000000,239.052,241.178,238.529,240.859,12876.52,1616643299999,3093548.33546,3737,7243.52,1740325.50441,0
-1616643300000,240.825,240.825,238.121,238.479,12289.09,1616643599999,2940600.74532,3660,4609.12,1103497.01560,0
-1616643600000,238.473,239.427,238.406,239.398,8843.24,1616643899999,2112846.84064,2532,4684.73,1119488.01435,0
-1616643900000,239.398,240.423,239.000,240.301,12331.99,1616644199999,2957045.85933,3410,6489.28,1555836.68032,0
-1616644200000,240.263,241.333,239.890,241.293,13379.85,1616644499999,3220751.12099,3253,8146.87,1961424.69961,0
-1616644500000,241.288,241.500,240.424,240.950,8413.84,1616644799999,2028327.19888,2551,3826.25,922534.98185,0
-1616644800000,240.964,241.092,238.980,238.980,13163.38,1616645099999,3157052.50625,3410,6717.01,1611006.31046,0
-1616645100000,238.978,241.182,238.794,240.847,9583.57,1616645399999,2301233.85793,2995,5550.05,1332479.98537,0
-1616645400000,240.863,241.555,240.280,241.478,11495.96,1616645699999,2770351.86041,2928,5103.42,1229952.84180,0
-1616645700000,241.467,241.479,240.107,240.682,6547.71,1616645999999,1576463.46587,2215,3073.23,739842.35540,0
-1616646000000,240.581,242.308,240.431,241.945,18870.90,1616646299999,4559473.35556,3917,7495.66,1811697.56339,0
-1616646300000,241.943,242.601,241.475,242.274,7825.25,1616646599999,1894502.78458,2184,4120.54,997711.41447,0
-1616646600000,242.266,242.683,241.800,242.325,8848.34,1616646899999,2143558.91203,2259,4071.78,986580.57942,0
-1616646900000,242.322,242.596,241.523,241.725,6089.78,1616647199999,1474077.91452,1988,3290.37,796526.08030,0
-1616647200000,241.726,242.390,241.404,242.128,7585.04,1616647499999,1835475.85845,1715,3970.07,960752.23106,0
-1616647500000,242.094,242.930,241.212,241.250,8043.86,1616647799999,1946758.64968,2551,3869.37,936677.16333,0
-1616647800000,241.288,242.086,241.180,241.505,6233.63,1616648099999,1505905.76798,1947,3460.25,835881.63486,0
-1616648100000,241.506,242.223,241.406,241.741,4514.21,1616648399999,1091336.55539,1482,2157.50,521595.13646,0
-1616648400000,241.735,242.731,241.000,242.341,10929.21,1616648699999,2644268.90487,2716,4494.31,1087246.10777,0
-1616648700000,242.348,243.200,242.348,243.112,7568.63,1616648999999,1837734.88801,2141,4874.00,1183519.57960,0
-1616649000000,243.112,244.431,243.112,244.387,13290.36,1616649299999,3240276.25001,3403,7446.89,1815610.24546,0
-1616649300000,244.388,245.511,244.000,245.118,17308.80,1616649599999,4239510.03524,3979,10399.70,2547489.60468,0
-1616649600000,245.118,245.666,244.526,245.139,17125.22,1616649899999,4199155.67491,3379,7335.65,1799193.48636,0
-1616649900000,245.139,246.169,245.000,245.901,14198.79,1616650199999,3487618.97178,2799,7845.25,1927435.03758,0
-1616650200000,245.991,245.991,245.045,245.331,7185.52,1616650499999,1763237.86108,2014,3233.75,793559.57578,0
-1616650500000,245.330,245.955,245.188,245.606,6737.88,1616650799999,1654536.17545,1746,3016.54,740815.16596,0
-1616650800000,245.606,245.972,245.300,245.684,6983.90,1616651099999,1715306.66210,1904,3314.13,814061.24022,0
-1616651100000,245.671,246.172,245.493,245.991,7416.14,1616651399999,1823350.49894,2011,3634.66,893709.19191,0
-1616651400000,245.938,246.308,245.500,245.870,9938.22,1616651699999,2443890.11353,2524,4506.87,1108385.79050,0
-1616651700000,245.871,245.871,245.105,245.703,7036.43,1616651999999,1727109.37443,1901,2686.98,659477.92118,0
-1616652000000,245.671,246.296,245.531,245.997,8604.67,1616652299999,2116157.02585,2228,4543.09,1117330.60026,0
-1616652300000,246.032,247.666,245.884,247.014,14996.58,1616652599999,3702291.79861,3868,8029.77,1982322.29208,0
-1616652600000,246.992,248.877,246.992,248.806,14267.09,1616652899999,3538131.79456,3821,8186.72,2030907.82883,0
-1616652900000,248.771,249.129,247.456,247.776,23224.64,1616653199999,5766233.58889,4546,8266.84,2053585.11240,0
-1616653200000,247.793,248.254,246.891,247.132,14526.27,1616653499999,3597080.39784,2900,5246.34,1299259.98665,0
-1616653500000,247.123,247.444,246.238,246.640,8069.03,1616653799999,1992338.79317,2062,2003.67,494945.45416,0
-1616653800000,246.641,246.755,245.409,245.794,16243.91,1616654099999,3996677.83122,3836,6578.91,1618915.53066,0
-1616654100000,245.769,246.347,245.642,246.098,6234.71,1616654399999,1533957.06099,1807,3579.03,880615.83404,0
-1616654400000,246.094,246.665,245.804,246.208,5536.53,1616654699999,1363773.91574,1722,3283.23,808715.04031,0
-1616654700000,246.209,246.944,246.177,246.644,6346.40,1616654999999,1564697.15067,1749,4165.33,1026936.42001,0
-1616655000000,246.603,247.422,246.579,247.034,7027.52,1616655299999,1736001.71675,2286,3905.53,964832.22411,0
-1616655300000,247.025,247.552,246.273,247.526,6063.02,1616655599999,1496994.96031,2164,3132.27,773507.38775,0
-1616655600000,247.530,247.587,246.608,247.151,7808.50,1616655899999,1929320.57538,2147,3481.22,859993.50661,0
-1616655900000,247.148,248.377,247.015,248.084,9069.67,1616656199999,2248882.30125,2698,5051.16,1252505.49649,0
-1616656200000,248.083,248.274,247.185,247.998,9103.43,1616656499999,2255360.63758,2381,4384.26,1086241.93640,0
-1616656500000,248.001,248.009,246.414,246.866,9244.78,1616656799999,2284928.11565,2914,3876.49,957829.49356,0
-1616656800000,246.864,246.879,245.867,246.184,10009.00,1616657099999,2465367.43606,2933,4502.15,1109010.93277,0
-1616657100000,246.198,246.654,245.827,246.132,6982.79,1616657399999,1718912.15905,2027,2853.47,702535.21984,0
-1616657400000,246.131,246.630,246.009,246.531,6488.17,1616657699999,1598180.56600,1822,3694.27,910052.87389,0
-1616657700000,246.563,246.943,246.278,246.401,6166.50,1616657999999,1520746.58585,1824,3403.39,839413.74883,0
-1616658000000,246.366,246.404,245.517,245.555,8810.11,1616658299999,2167066.20158,2350,3273.99,805300.69851,0
-1616658300000,245.532,245.802,244.306,244.638,21894.94,1616658599999,5366664.64015,4205,6880.56,1686936.78376,0
-1616658600000,244.628,244.692,243.710,244.274,24122.26,1616658899999,5889010.53974,4130,12349.28,3015152.93166,0
-1616658900000,244.274,244.274,241.500,242.121,37715.30,1616659199999,9163535.71574,7475,16203.59,3937868.75519,0
-1616659200000,242.116,242.946,241.538,241.935,27004.68,1616659499999,6540604.71804,5534,12870.08,3117834.46594,0
-1616659500000,241.952,243.660,241.770,243.626,18500.83,1616659799999,4491711.13317,3946,10614.90,2577885.64710,0
-1616659800000,243.655,243.994,242.506,243.714,13780.32,1616660099999,3354956.95576,3487,7426.08,1808180.17352,0
-1616660100000,243.714,244.289,243.346,243.666,11485.12,1616660399999,2801566.76957,2776,5009.39,1222011.10479,0
-1616660400000,243.665,244.977,243.225,244.599,18002.07,1616660699999,4397912.02170,3612,9191.95,2246477.67755,0
-1616660700000,244.599,245.103,244.283,244.485,10619.69,1616660999999,2598389.63467,2404,5576.06,1364441.38120,0
-1616661000000,244.472,244.689,243.364,243.364,5851.53,1616661299999,1428055.31830,1851,2024.81,494131.20759,0
-1616661300000,243.357,245.300,243.357,244.701,8314.50,1616661599999,2032968.13902,2439,4517.34,1104332.80443,0
-1616661600000,244.738,245.993,244.683,245.584,12884.87,1616661899999,3161748.28262,2746,8366.38,2052702.70406,0
-1616661900000,245.577,246.285,245.039,245.039,8817.14,1616662199999,2166318.68285,2556,4400.40,1081537.55538,0
-1616662200000,245.039,245.626,244.601,245.468,8527.53,1616662499999,2089971.81849,2274,3143.40,770477.89053,0
-1616662500000,245.461,245.461,244.585,244.881,12605.73,1616662799999,3088014.48189,2289,3134.53,767880.63641,0
-1616662800000,244.893,245.124,244.160,244.160,8402.15,1616663099999,2055969.37135,1896,3595.39,879758.23772,0
-1616663100000,244.206,245.041,244.153,244.708,5474.19,1616663399999,1339174.62572,1452,3595.07,879330.04818,0
-1616663400000,244.706,244.706,243.625,244.264,11057.76,1616663699999,2698548.65116,2574,4389.44,1071169.97375,0
-1616663700000,244.272,245.824,244.255,245.824,7379.78,1616663999999,1810522.51332,2052,4019.86,986164.33268,0
-1616664000000,245.829,245.857,245.002,245.038,9347.25,1616664299999,2294873.39765,2087,3896.05,956643.38853,0
-1616664300000,245.032,245.601,244.821,245.414,5136.14,1616664599999,1259345.75214,1532,2627.90,644412.48478,0
-1616664600000,245.360,245.484,244.598,245.104,4773.20,1616664899999,1169668.76286,1677,2055.51,503658.92036,0
-1616664900000,245.097,245.892,244.671,245.684,6384.09,1616665199999,1565843.39113,1797,3453.16,846667.70808,0
-1616665200000,245.700,245.774,245.047,245.367,4700.65,1616665499999,1153844.75083,1456,1839.15,451407.04521,0
-1616665500000,245.378,245.941,245.360,245.563,5748.94,1616665799999,1412759.53903,1730,2704.80,664767.19575,0
-1616665800000,245.579,246.494,245.517,246.099,8684.60,1616666099999,2137882.37087,2377,4400.40,1083230.70253,0
-1616666100000,246.098,247.101,246.000,246.751,7690.51,1616666399999,1896663.19755,2535,4312.21,1063386.77367,0
-1616666400000,246.719,247.216,246.097,246.367,8767.09,1616666699999,2162407.70259,2452,3442.92,849291.39254,0
-1616666700000,246.390,246.390,244.632,244.720,13883.40,1616666999999,3405981.74524,3289,5875.18,1440908.38830,0
-1616667000000,244.721,245.884,244.660,245.545,7731.77,1616667299999,1896830.38467,2326,4476.56,1098335.53978,0
-1616667300000,245.545,245.978,245.079,245.431,8682.21,1616667599999,2130583.17793,2141,3849.98,944767.88383,0
-1616667600000,245.457,245.585,244.840,245.532,5089.13,1616667899999,1248007.93286,1644,2491.41,610971.78102,0
-1616667900000,245.550,246.204,244.935,246.147,6304.59,1616668199999,1548858.83147,1924,3217.10,790233.64140,0
-1616668200000,246.148,246.936,245.651,246.326,9958.73,1616668499999,2454045.53765,2722,5204.18,1282521.79190,0
-1616668500000,246.309,247.025,246.111,247.008,6159.01,1616668799999,1518077.08320,2047,3216.87,793019.54458,0
-1616668800000,247.007,247.100,245.673,246.430,9738.80,1616669099999,2399780.34934,2630,3850.73,948814.57585,0
-1616669100000,246.448,246.855,245.800,245.802,3585.15,1616669399999,882875.26036,1467,1467.78,361404.12656,0
-1616669400000,245.833,246.562,245.802,246.540,3452.65,1616669699999,850282.28379,1209,1962.25,483153.11803,0
-1616669700000,246.549,247.074,246.311,246.769,22645.73,1616669999999,5588674.36057,2389,5277.35,1302526.76142,0
-1616670000000,246.798,247.559,246.509,247.424,16111.14,1616670299999,3979401.71833,3040,8567.42,2115992.01671,0
-1616670300000,247.427,247.427,246.510,246.800,9146.98,1616670599999,2257732.28454,2129,5730.00,1414326.73141,0
-1616670600000,246.822,246.934,246.143,246.569,6321.41,1616670899999,1558543.87970,1774,2406.99,593524.88945,0
-1616670900000,246.514,246.816,246.159,246.602,5099.23,1616671199999,1256848.48090,1540,2520.37,621222.01986,0
-1616671200000,246.564,246.746,246.000,246.101,6888.31,1616671499999,1697259.53957,1758,3331.73,821171.17170,0
-1616671500000,246.101,246.207,245.380,245.469,9721.75,1616671799999,2388610.53414,2491,3667.07,901011.23501,0
-1616671800000,245.458,245.842,244.143,245.074,20857.78,1616672099999,5109260.51994,3980,7290.00,1787004.03746,0
-1616672100000,245.130,245.303,244.508,244.701,10609.73,1616672399999,2598082.75638,2280,3103.50,760236.15466,0
-1616672400000,244.705,244.867,243.637,243.637,12334.84,1616672699999,3012098.65802,3227,4485.97,1095406.40705,0
-1616672700000,243.638,244.126,242.623,243.317,20281.73,1616672999999,4934214.32874,4864,8911.74,2168199.66438,0
-1616673000000,243.324,243.689,242.398,242.547,9057.32,1616673299999,2201384.96279,2940,4251.48,1033571.05196,0
-1616673300000,242.528,242.900,241.832,241.946,17094.69,1616673599999,4141616.55215,4125,7508.70,1819577.51508,0
-1616673600000,241.947,243.345,241.839,242.982,12823.94,1616673899999,3113357.26116,3633,6994.01,1698004.23484,0
-1616673900000,243.021,243.046,239.071,239.114,50297.22,1616674199999,12092288.27418,10042,19092.17,4590219.30133,0
-1616674200000,239.101,240.094,233.271,234.225,150175.03,1616674499999,35503159.90990,29444,64448.40,15244075.76906,0
-1616674500000,234.227,236.880,232.772,234.834,111683.31,1616674799999,26223215.19809,23043,57066.50,13408136.00292,0
-1616674800000,234.830,235.615,233.423,234.509,41296.99,1616675099999,9686606.09423,10300,19970.78,4685323.23087,0
-1616675100000,234.519,234.622,222.902,226.421,268589.42,1616675399999,61095164.47615,47258,109933.09,24974159.73021,0
-1616675400000,226.377,228.600,224.000,227.543,139379.03,1616675699999,31616830.01485,30613,70850.29,16081626.97037,0
-1616675700000,227.494,228.474,224.617,227.239,96345.41,1616675999999,21832793.28276,19976,47825.03,10842688.89354,0
-1616676000000,227.134,230.140,227.063,229.656,63869.00,1616676299999,14621922.20020,12041,37285.64,8537510.49221,0
-1616676300000,229.654,231.507,228.990,231.295,46461.93,1616676599999,10716315.12220,10017,22936.20,5291416.18603,0
-1616676600000,231.285,231.800,229.078,229.933,50441.55,1616676899999,11623096.43078,10596,21894.38,5048928.08917,0
-1616676900000,229.852,231.371,228.822,230.072,41122.79,1616677199999,9454758.21776,11283,19128.89,4400250.63912,0
-1616677200000,230.015,231.722,229.500,230.959,35729.51,1616677499999,8245670.08762,10079,19149.01,4420351.37058,0
-1616677500000,230.960,231.428,229.500,229.514,27672.82,1616677799999,6378355.91166,6550,11098.90,2558860.21027,0
-1616677800000,229.514,230.335,227.590,228.176,54341.42,1616678099999,12439202.05004,10917,28432.29,6509451.34384,0
-1616678100000,228.196,232.000,226.898,231.833,62217.86,1616678399999,14304865.59202,12615,34926.61,8039334.82788,0
-1616678400000,231.858,231.899,229.620,230.513,26369.36,1616678699999,6085580.12486,5712,11796.57,2722812.89413,0
-1616678700000,230.565,231.454,230.000,230.666,15309.46,1616678999999,3530707.43348,3867,7774.53,1793348.38595,0
-1616679000000,230.599,234.050,230.548,233.461,43272.24,1616679299999,10065227.95774,8911,26129.20,6079861.96657,0
-1616679300000,233.500,234.138,232.800,233.158,27312.99,1616679599999,6374935.15300,6622,12868.49,3004053.74509,0
-1616679600000,233.145,235.279,232.818,234.471,40419.85,1616679899999,9474653.25907,8151,22556.73,5288197.00704,0
-1616679900000,234.455,235.567,233.743,235.177,28610.89,1616680199999,6716652.07896,6330,11270.64,2646466.04256,0
-1616680200000,235.201,235.785,234.320,234.757,24391.06,1616680499999,5728896.40433,6113,9551.69,2243919.94288,0
-1616680500000,234.761,234.928,233.567,234.349,19730.12,1616680799999,4620392.59109,4825,7975.91,1868564.34567,0
-1616680800000,234.350,235.000,233.704,234.586,19631.97,1616681099999,4600534.62920,4824,9768.41,2289244.00576,0
-1616681100000,234.615,235.500,234.106,235.326,18557.46,1616681399999,4359216.11138,4170,10767.89,2529506.87674,0
-1616681400000,235.337,236.663,235.327,235.772,35398.73,1616681699999,8358673.83622,6905,16990.77,4012361.08015,0
-1616681700000,235.870,236.403,235.195,235.750,17596.59,1616681999999,4149153.00275,4199,7017.32,1655081.42288,0
-1616682000000,235.751,236.048,235.212,235.569,46156.62,1616682299999,10877328.38052,3721,7405.18,1744671.41916,0
-1616682300000,235.566,236.138,234.129,234.939,23663.11,1616682599999,5558514.69159,4978,8843.12,2077883.40044,0
-1616682600000,234.939,235.047,233.133,233.513,28896.35,1616682899999,6754876.53155,6095,12064.97,2819847.10962,0
-1616682900000,233.500,233.697,231.518,232.683,32243.96,1616683199999,7491548.28386,7416,12530.15,2911092.40440,0
-1616683200000,232.660,233.419,231.793,232.706,15392.22,1616683499999,3581073.40507,4108,8154.74,1897158.81828,0
-1616683500000,232.741,233.622,231.691,231.907,18097.82,1616683799999,4209787.12510,4924,9211.14,2143239.54926,0
-1616683800000,231.907,232.923,231.891,232.296,8957.16,1616684099999,2081327.36016,2893,4085.06,949193.47802,0
-1616684100000,232.301,232.301,230.460,232.104,26050.82,1616684399999,6027741.51626,6165,11922.09,2758949.55526,0
-1616684400000,232.103,232.500,230.289,230.644,22483.17,1616684699999,5205919.68197,5506,9944.34,2303462.95252,0
-1616684700000,230.679,231.136,229.274,230.700,36757.42,1616684999999,8456745.42291,7789,16118.41,3708650.60770,0
-1616685000000,230.681,230.800,229.390,230.659,18404.19,1616685299999,4232659.60822,5158,10170.50,2339395.23550,0
-1616685300000,230.674,232.290,230.674,231.215,28353.41,1616685599999,6569367.73370,6527,16030.22,3714033.87106,0
-1616685600000,231.119,233.979,230.813,233.317,27072.48,1616685899999,6297006.40483,6867,16402.31,3814937.97859,0
-1616685900000,233.290,233.500,231.620,231.899,36022.13,1616686199999,8383456.82991,7901,15547.83,3620107.15469,0
-1616686200000,231.914,233.671,231.615,233.649,21673.84,1616686499999,5050605.75492,5409,10578.81,2464897.79396,0
-1616686500000,233.615,233.615,231.932,232.160,14386.20,1616686799999,3349143.26549,3719,5865.00,1365533.04111,0
-1616686800000,232.136,233.333,231.614,232.000,11886.88,1616687099999,2763069.46793,3412,6068.24,1410757.63517,0
-1616687100000,232.001,233.037,232.000,232.348,11027.27,1616687399999,2563013.42640,3155,5414.32,1258445.84800,0
-1616687400000,232.322,232.356,230.274,230.862,22513.44,1616687699999,5203430.41578,5604,10300.51,2380624.05135,0
-1616687700000,230.862,231.430,230.059,231.106,19913.96,1616687999999,4594149.94273,4841,10442.36,2409271.42740,0
-1616688000000,231.089,231.648,229.720,230.532,29679.41,1616688299999,6839434.46406,6407,14538.73,3351089.31820,0
-1616688300000,230.562,230.634,228.528,228.911,29289.77,1616688599999,6716339.03423,6923,14171.97,3249401.37348,0
-1616688600000,228.950,232.749,228.727,232.720,33073.56,1616688899999,7624840.30970,7569,19065.54,4394933.82633,0
-1616688900000,232.719,234.671,232.307,232.841,37240.28,1616689199999,8690554.37977,8611,16807.49,3922795.08216,0
-1616689200000,232.811,234.024,230.837,231.478,22599.50,1616689499999,5252379.12597,5845,11251.96,2615317.22068,0
-1616689500000,231.463,232.229,228.657,229.373,33424.41,1616689799999,7691891.95241,7266,13593.78,3130051.38003,0
-1616689800000,229.422,231.977,228.612,231.933,32167.05,1616690099999,7396722.66372,7403,17273.74,3973770.29510,0
-1616690100000,231.970,232.117,229.775,230.941,21592.43,1616690399999,4984163.51636,5689,9090.91,2098462.45956,0
-1616690400000,230.929,232.571,230.000,231.688,16891.96,1616690699999,3907686.25004,4684,8349.52,1931432.95155,0
-1616690700000,231.683,232.996,231.237,231.252,50892.65,1616690999999,11809262.35102,4927,9855.76,2288175.34237,0
-1616691000000,231.265,232.337,230.451,231.951,16117.15,1616691299999,3726259.60680,4426,8878.04,2052864.76082,0
-1616691300000,231.969,232.788,231.515,232.151,9076.40,1616691599999,2107349.83205,2906,4356.59,1011433.28124,0
-1616691600000,232.113,232.877,231.000,232.429,19876.23,1616691899999,4608433.88354,4884,10128.39,2348996.26903,0
-1616691900000,232.420,233.153,231.518,232.818,11617.34,1616692199999,2700122.65023,3485,6027.61,1401135.40383,0
-1616692200000,232.720,234.044,232.636,233.937,14350.97,1616692499999,3349945.68462,4101,7995.63,1866776.91725,0
-1616692500000,233.937,234.086,232.031,232.681,27347.87,1616692799999,6368789.40748,5269,9545.24,2223023.76806,0
-1616692800000,232.688,232.894,231.907,232.670,8092.66,1616693099999,1881578.25298,2759,4302.78,1000454.40927,0
-1616693100000,232.669,233.390,232.234,232.776,9663.50,1616693399999,2249877.22268,2645,5193.49,1209453.00562,0
-1616693400000,232.722,233.391,232.662,232.662,10031.02,1616693699999,2337749.89017,2691,5375.19,1252818.62829,0
-1616693700000,232.647,234.071,231.754,233.239,18275.14,1616693999999,4259150.64036,4682,8917.83,2079260.40470,0
-1616694000000,233.232,234.193,233.223,234.108,11381.04,1616694299999,2660853.52982,3313,5977.02,1397395.02780,0
-1616694300000,234.062,234.168,233.256,233.468,9710.19,1616694599999,2269992.01010,2941,5393.38,1260929.07653,0
-1616694600000,233.454,234.183,233.454,233.899,7603.06,1616694899999,1778083.51676,2793,3905.54,913408.76327,0
-1616694900000,233.899,234.448,233.590,234.160,7195.40,1616695199999,1683647.89044,2959,3964.82,927826.11334,0
-1616695200000,234.177,234.452,233.500,233.928,14711.24,1616695499999,3441307.66686,5193,6444.48,1507920.30033,0
-1616695500000,233.944,235.000,233.901,234.869,17936.97,1616695799999,4207862.59406,5796,10206.03,2394246.00028,0
-1616695800000,234.823,235.000,233.678,234.144,9864.96,1616696099999,2310484.83625,3707,4995.96,1169951.33574,0
-1616696100000,234.129,235.182,233.929,235.052,11167.17,1616696399999,2619458.60008,4489,5455.68,1279745.09901,0
-1616696400000,235.052,235.159,234.225,234.898,11259.92,1616696699999,2643391.75093,4533,6118.60,1436406.86950,0
-1616696700000,234.886,235.999,234.301,235.427,19196.07,1616696999999,4516124.89486,6068,11634.34,2738251.77451,0
-1616697000000,235.426,236.556,235.386,235.982,17724.58,1616697299999,4183296.43375,5827,8932.32,2108646.09885,0
-1616697300000,235.904,237.000,235.503,236.972,15625.79,1616697599999,3691580.29554,5213,8458.89,1998986.45047,0
-1616697600000,236.949,238.299,236.664,238.184,25016.12,1616697899999,5940435.58395,7426,14254.46,3385543.10638,0
-1616697900000,238.126,238.854,237.004,237.375,25871.86,1616698199999,6158276.61617,6801,13027.46,3102660.54410,0
-1616698200000,237.377,237.943,237.000,237.332,12285.53,1616698499999,2917729.85419,3776,5887.23,1398332.08387,0
-1616698500000,237.331,237.370,236.600,237.215,13089.06,1616698799999,3102641.41349,3924,5966.63,1414529.70048,0
-1616698800000,237.177,237.449,236.552,236.765,11952.16,1616699099999,2832593.20231,2950,6375.77,1511452.07143,0
-1616699100000,236.759,237.113,236.526,236.863,6743.76,1616699399999,1597183.94531,2138,3467.93,821476.12303,0
-1616699400000,236.863,237.846,236.058,236.328,12336.31,1616699699999,2923868.83517,3130,5978.43,1418084.23587,0
-1616699700000,236.362,236.815,235.692,236.151,9548.37,1616699999999,2255686.43451,3023,4183.34,988408.62906,0
-1616700000000,236.186,236.224,233.839,234.550,27204.87,1616700299999,6389372.87029,6388,12085.91,2838314.30275,0
-1616700300000,234.550,235.847,234.550,235.373,12012.72,1616700599999,2826334.33170,3471,6143.21,1445369.16105,0
-1616700600000,235.352,235.856,234.833,235.599,7767.42,1616700899999,1828709.18537,2747,4846.12,1141103.58471,0
-1616700900000,235.614,235.900,234.636,235.311,9866.32,1616701199999,2320408.74062,3213,5137.81,1208381.12119,0
-1616701200000,235.376,236.477,235.070,235.155,9203.61,1616701499999,2170825.35087,3355,5251.00,1238797.32414,0
-1616701500000,235.155,235.453,234.699,234.958,8130.67,1616701799999,1911145.58300,2720,3801.76,893690.90398,0
-1616701800000,234.919,235.996,234.919,235.492,5049.82,1616702099999,1189677.50840,2026,2672.11,629528.23206,0
-1616702100000,235.480,236.133,235.250,235.920,6448.78,1616702399999,1520346.54204,2256,3972.60,936565.40773,0
-1616702400000,235.920,237.000,235.895,236.254,11329.84,1616702699999,2679306.81666,3601,6387.79,1510664.02230,0
-1616702700000,236.254,236.689,235.514,236.328,5621.64,1616702999999,1327385.52756,2279,2849.32,672784.97710,0
-1616703000000,236.277,237.486,236.251,237.341,7487.11,1616703299999,1773354.60869,2655,4036.72,956084.39086,0
-1616703300000,237.360,237.868,237.008,237.239,14543.45,1616703599999,3453799.18696,3592,6603.70,1568634.07492,0
-1616703600000,237.238,237.480,236.694,237.000,11356.33,1616703899999,2692365.22883,2700,4973.03,1179293.41205,0
-1616703900000,236.932,237.397,236.415,237.034,12512.62,1616704199999,2964619.44133,2800,8045.55,1906562.53284,0
-1616704200000,237.028,237.888,236.410,237.849,6061.75,1616704499999,1437697.86507,2253,2928.99,694650.31296,0
-1616704500000,237.859,237.859,236.738,237.053,6513.51,1616704799999,1545791.30562,2044,2749.34,652275.52816,0
-1616704800000,237.015,237.190,236.071,236.400,8278.55,1616705099999,1958033.28204,2410,3273.12,774587.50131,0
-1616705100000,236.400,236.868,236.218,236.449,4771.22,1616705399999,1128766.30038,1713,2383.12,563838.33476,0
-1616705400000,236.449,236.799,235.059,235.456,17250.99,1616705699999,4069630.70717,3249,5268.62,1243899.73088,0
-1616705700000,235.415,236.245,234.510,236.152,16478.59,1616705999999,3879623.84078,3621,10337.62,2434906.12488,0
-1616706000000,236.152,236.911,235.647,236.911,8876.73,1616706299999,2095577.24649,1957,2791.37,659557.54426,0
-1616706300000,236.911,237.401,236.360,236.921,5046.02,1616706599999,1195849.83431,1764,2572.51,609643.09857,0
-1616706600000,236.914,236.924,235.692,235.800,3499.25,1616706899999,826448.38933,1572,1454.52,343350.97070,0
-1616706900000,235.801,235.852,235.152,235.599,3872.42,1616707199999,911749.08612,1345,2054.76,483667.48032,0
-1616707200000,235.544,236.370,235.319,236.213,1898.16,1616707499999,448148.92962,1061,955.06,225417.30813,0
-1616707500000,236.212,237.000,236.154,236.500,4415.26,1616707799999,1044873.64489,1139,2141.53,506676.33291,0
-1616707800000,236.499,237.385,236.261,237.236,5682.70,1616708099999,1347174.19003,1307,2958.93,701659.57552,0
-1616708100000,237.236,237.617,236.694,236.713,10030.66,1616708399999,2377930.61059,2323,3884.46,920900.09254,0
-1616708400000,236.728,236.937,236.209,236.551,5394.60,1616708699999,1276475.95963,1533,2668.35,631640.30639,0
-1616708700000,236.551,236.594,236.018,236.236,5284.73,1616708999999,1248930.97389,1817,2493.76,589369.56762,0
-1616709000000,236.243,237.542,236.055,237.513,15498.74,1616709299999,3668955.50447,2664,9989.03,2364366.43729,0
-1616709300000,237.538,237.888,236.673,237.386,9758.92,1616709599999,2316586.43371,2535,4410.82,1047018.41840,0
-1616709600000,237.427,238.669,237.427,238.464,12502.93,1616709899999,2976983.08686,3780,7300.30,1738453.43132,0
-1616709900000,238.436,238.674,238.000,238.170,7219.90,1616710199999,1720235.12044,2583,2991.61,712897.87897,0
-1616710200000,238.173,239.752,238.001,239.751,14637.68,1616710499999,3498162.77202,4082,8845.91,2113902.61910,0
-1616710500000,239.751,239.770,238.500,238.806,18472.63,1616710799999,4415729.82308,3846,7357.25,1758172.71041,0
-1616710800000,238.805,238.900,237.814,238.095,10242.88,1616711099999,2441207.76431,3003,3742.58,892318.52449,0
-1616711100000,238.108,238.627,237.507,238.296,7763.68,1616711399999,1847510.56831,2425,3410.35,811769.61134,0
-1616711400000,238.296,238.403,237.271,237.576,7324.55,1616711699999,1741428.82443,2764,3346.31,795775.72497,0
-1616711700000,237.600,237.654,237.121,237.345,3814.03,1616711999999,905237.11018,1746,1467.46,348352.17872,0
-1616712000000,237.345,237.366,236.334,236.389,7459.35,1616712299999,1767032.06693,2716,2731.62,647219.35454,0
-1616712300000,236.414,236.905,234.779,234.833,15930.29,1616712599999,3755287.33093,4857,6380.63,1504971.23904,0
-1616712600000,234.819,235.640,234.113,234.380,17786.00,1616712899999,4179170.27486,4679,7694.87,1808910.88106,0
-1616712900000,234.403,235.351,234.398,234.931,7810.03,1616713199999,1834836.13580,2857,4168.96,979494.90453,0
-1616713200000,234.937,236.420,234.825,236.170,12000.02,1616713499999,2828062.68281,3088,7597.79,1790681.64751,0
-1616713500000,236.170,236.648,235.750,236.648,7381.68,1616713799999,1743872.64217,1990,3773.08,891608.94225,0
-1616713800000,236.659,236.659,235.606,236.257,6082.08,1616714099999,1435931.38251,2112,2437.33,575383.88768,0
-1616714100000,236.284,236.327,235.153,235.775,5144.32,1616714399999,1212538.91416,2120,2418.72,570131.03759,0
-1616714400000,235.718,236.250,235.685,236.223,3848.95,1616714699999,908510.93867,1458,2024.66,477919.58591,0
-1616714700000,236.198,236.198,235.366,235.470,3642.59,1616714999999,858494.18879,1525,1474.45,347486.61037,0
-1616715000000,235.482,236.179,235.148,235.917,4091.04,1616715299999,964338.95413,1545,2056.06,484736.30764,0
-1616715300000,235.947,235.947,234.316,234.409,6891.02,1616715599999,1619768.14829,2286,2664.07,626186.67866,0
-1616715600000,234.403,235.150,233.003,233.575,23601.87,1616715899999,5522957.19712,4795,6952.83,1627746.34895,0
-1616715900000,233.575,234.723,233.522,234.254,12870.70,1616716199999,3011659.33722,3384,5918.66,1385161.23868,0
-1616716200000,234.219,234.741,234.081,234.465,5227.06,1616716499999,1225803.81142,1684,2376.36,557348.61194,0
-1616716500000,234.518,234.733,233.798,233.852,5052.49,1616716799999,1183630.07953,1612,2156.15,505208.00920,0
-1616716800000,233.849,236.262,233.744,236.225,20943.35,1616717099999,4920572.77117,4608,12132.70,2850942.79576,0
-1616717100000,236.225,236.708,235.641,236.582,11515.47,1616717399999,2720266.28333,3216,5708.59,1348638.71720,0
-1616717400000,236.582,237.559,236.476,236.775,15099.08,1616717699999,3579886.22823,3628,9031.49,2141579.70219,0
-1616717700000,236.726,237.350,235.946,236.780,13013.65,1616717999999,3077373.00500,3185,5355.32,1266655.44995,0
-1616718000000,236.785,237.320,236.300,237.038,8105.44,1616718299999,1920347.02608,1998,4504.88,1067175.67177,0
-1616718300000,237.000,237.898,236.656,237.744,8098.46,1616718599999,1921402.18666,2314,3885.02,921840.75572,0
-1616718600000,237.737,238.890,237.693,238.177,11010.86,1616718899999,2624661.10630,3408,4971.22,1185200.48466,0
-1616718900000,238.186,239.060,238.109,239.060,6604.13,1616719199999,1576236.94664,2044,3880.59,926268.59063,0
-1616719200000,239.061,239.400,238.650,239.262,5320.52,1616719499999,1271619.53720,1790,2345.48,560573.32124,0
-1616719500000,239.306,240.714,238.805,240.155,20939.44,1616719799999,5026092.48048,5323,10747.68,2580608.35625,0
-1616719800000,240.157,240.984,240.090,240.809,13817.85,1616720099999,3324770.42193,3141,5876.56,1413968.09667,0
-1616720100000,240.847,241.237,240.572,240.870,15062.35,1616720399999,3628563.03284,3108,7004.15,1687429.62326,0
-1616720400000,240.825,241.279,239.845,240.746,14337.36,1616720699999,3452134.64894,3267,4501.48,1083828.95505,0
-1616720700000,240.720,242.225,240.720,241.974,12434.42,1616720999999,3005120.68320,3700,7461.67,1803459.57891,0
-1616721000000,241.974,242.684,241.664,241.685,10036.54,1616721299999,2430218.06300,3007,4610.57,1116792.52759,0
-1616721300000,241.692,242.194,240.724,241.397,12326.77,1616721599999,2976499.61949,2968,4281.24,1034221.11122,0
-1616721600000,241.384,241.487,240.802,241.236,6196.70,1616721899999,1494343.04098,1828,2383.48,574840.68424,0
-1616721900000,241.212,241.400,240.817,240.953,4390.40,1616722199999,1058408.70719,1566,1574.71,379667.19440,0
-1616722200000,240.957,241.582,240.773,241.476,7818.38,1616722499999,1885773.49126,2167,5014.09,1209540.99334,0
-1616722500000,241.476,241.790,241.280,241.734,5280.99,1616722799999,1275896.01119,1579,2769.98,669212.11311,0
-1616722800000,241.709,242.070,241.290,241.629,6052.66,1616723099999,1463001.42179,1865,2705.81,654075.79731,0
-1616723100000,241.624,242.109,241.519,241.653,4792.29,1616723399999,1158534.45178,1555,2858.58,691098.50251,0
-1616723400000,241.666,242.554,241.536,242.000,7156.79,1616723699999,1733209.35018,2060,4096.95,992215.00088,0
-1616723700000,242.001,242.766,241.637,242.739,5479.23,1616723999999,1326830.37236,1891,2487.22,602275.51641,0
-1616724000000,242.740,243.567,242.023,242.084,12972.54,1616724299999,3151970.92467,4139,6935.65,1685436.62736,0
-1616724300000,242.085,242.406,241.731,242.097,6795.93,1616724599999,1644965.94030,2235,2904.35,703121.33239,0
-1616724600000,242.139,242.252,240.300,240.849,18584.26,1616724899999,4481805.13739,4051,5678.42,1369265.64859,0
-1616724900000,240.859,240.924,239.485,239.514,10412.37,1616725199999,2500043.97367,3430,3986.22,957041.95937,0
-1616725200000,239.512,240.051,239.108,239.701,12977.33,1616725499999,3108363.31306,3564,6980.51,1672306.39933,0
-1616725500000,239.746,240.094,239.086,239.889,9722.42,1616725799999,2330657.23681,2622,6562.71,1573452.00213,0
-1616725800000,239.942,239.960,239.231,239.383,6602.65,1616726099999,1581753.21779,1897,3308.57,792679.15113,0
-1616726100000,239.396,239.396,238.027,238.376,9859.58,1616726399999,2352881.31799,3220,3485.99,831892.44428,0
-1616726400000,238.376,238.612,237.800,238.248,12251.31,1616726699999,2918723.18415,3074,7166.17,1707440.21324,0
-1616726700000,238.229,239.188,238.146,238.560,11218.15,1616726999999,2678026.49245,2948,7497.13,1789758.40290,0
-1616727000000,238.562,239.031,238.422,238.520,5589.29,1616727299999,1334076.73969,1812,2681.00,640076.55726,0
-1616727300000,238.526,238.913,238.142,238.590,4866.13,1616727599999,1160725.99501,2047,2403.46,573321.07793,0
-1616727600000,238.656,239.500,238.520,239.058,9981.33,1616727899999,2385543.31100,2950,5678.50,1357216.23548,0
-1616727900000,239.037,239.608,238.961,239.324,5559.26,1616728199999,1330574.52573,2481,3270.61,782812.10681,0
-1616728200000,239.324,240.704,239.240,240.661,10061.53,1616728499999,2415495.59964,3399,5447.83,1307708.67439,0
-1616728500000,240.676,241.443,240.589,241.001,11081.24,1616728799999,2670830.82333,3660,5681.03,1369180.74919,0
-1616728800000,240.929,242.458,240.892,242.396,12342.77,1616729099999,2983829.13054,4061,7933.02,1917840.08495,0
-1616729100000,242.376,242.723,241.527,242.078,18034.86,1616729399999,4364811.84968,4631,7302.82,1768003.37457,0
-1616729400000,242.073,242.588,241.401,241.494,10987.96,1616729699999,2659415.27045,3154,3829.18,927189.17318,0
-1616729700000,241.544,242.000,241.382,241.393,3936.10,1616729999999,951366.62604,1825,2154.49,520774.77434,0
-1616730000000,241.394,243.213,241.394,242.959,17099.59,1616730299999,4148514.81249,4098,10573.56,2565482.29885,0
-1616730300000,242.926,243.462,241.683,242.010,12448.23,1616730599999,3018557.49156,3563,4823.31,1170129.21792,0
-1616730600000,242.021,242.302,241.491,241.927,6705.03,1616730899999,1620805.27358,2085,2996.53,724414.90558,0
-1616730900000,241.917,241.924,241.450,241.634,3507.38,1616731199999,847541.40777,1581,1707.83,412691.42417,0
-1616731200000,241.596,242.105,240.740,241.715,10864.56,1616731499999,2622476.95491,3286,5341.61,1289563.11190,0
-1616731500000,241.715,242.345,241.592,242.327,4824.53,1616731799999,1167445.38417,1924,2427.97,587559.51107,0
-1616731800000,242.292,242.322,241.500,241.699,5138.37,1616732099999,1242688.39348,1833,2170.74,525020.43560,0
-1616732100000,241.748,241.748,240.917,240.917,7775.17,1616732399999,1875991.78012,2302,3706.41,894308.83976,0
-1616732400000,240.978,241.076,240.065,240.170,8528.30,1616732699999,2051572.68957,2664,2551.66,613927.53075,0
-1616732700000,240.147,240.676,239.710,239.908,8120.18,1616732999999,1950231.91820,2411,4169.83,1001811.18255,0
-1616733000000,239.949,241.038,239.853,240.911,6666.90,1616733299999,1603403.20892,2207,4483.17,1078291.03649,0
-1616733300000,240.945,241.857,240.880,241.647,12408.88,1616733599999,2996072.54719,2242,3393.81,818737.72495,0
-1616733600000,241.647,241.890,240.600,240.800,7651.28,1616733899999,1847353.38992,1910,2794.68,674245.60859,0
-1616733900000,240.801,241.561,240.801,241.448,4818.58,1616734199999,1162999.53723,1647,2781.45,671307.40536,0
-1616734200000,241.407,242.616,241.208,242.225,8974.93,1616734499999,2171780.92785,2635,5310.22,1284985.03985,0
-1616734500000,242.202,242.426,241.773,242.123,6149.33,1616734799999,1488663.79383,1944,2734.94,662107.96802,0
-1616734800000,242.107,242.415,241.117,241.238,6683.62,1616735099999,1615807.40706,2320,3144.66,760359.97258,0
-1616735100000,241.238,242.342,241.101,242.249,5373.00,1616735399999,1299197.94102,1842,2575.01,622455.85065,0
-1616735400000,242.259,243.156,242.207,242.708,10602.14,1616735699999,2572849.09607,3257,5794.60,1406289.13320,0
-1616735700000,242.714,242.966,242.195,242.270,7283.07,1616735999999,1766948.90832,2234,3248.06,787802.40293,0
-1616736000000,242.269,242.438,241.627,242.091,8768.23,1616736299999,2121178.52451,2256,4903.29,1186212.54135,0
-1616736300000,242.091,242.159,241.339,241.586,5709.82,1616736599999,1379809.76013,2124,2570.49,621212.75306,0
-1616736600000,241.577,241.746,241.175,241.514,5553.16,1616736899999,1340905.71147,1914,2593.15,626139.28179,0
-1616736900000,241.508,242.332,241.508,242.186,6027.70,1616737199999,1458115.93483,1936,3274.34,792032.51978,0
-1616737200000,242.195,242.400,241.862,241.959,4447.18,1616737499999,1077000.10420,1582,2400.12,581261.74108,0
-1616737500000,241.950,242.736,241.901,242.729,4740.58,1616737799999,1148800.94396,1526,2688.90,651617.29770,0
-1616737800000,242.689,243.122,242.648,242.950,9577.33,1616738099999,2326736.19060,2325,5694.15,1383422.31870,0
-1616738100000,242.953,243.331,242.256,243.319,9263.40,1616738399999,2249112.14165,2281,4710.93,1143975.03243,0
-1616738400000,243.276,243.516,242.081,242.082,11793.74,1616738699999,2863599.80548,3206,5248.86,1274081.72543,0
-1616738700000,242.123,242.405,241.883,242.270,4546.47,1616738999999,1100673.98219,1576,1496.78,362429.39588,0
-1616739000000,242.273,242.866,242.047,242.162,6211.77,1616739299999,1506921.46590,1803,3009.88,730220.74181,0
-1616739300000,242.206,242.230,241.329,241.825,6945.26,1616739599999,1678713.52848,2107,3634.19,878530.12164,0
-1616739600000,241.799,242.258,241.435,241.596,4946.40,1616739899999,1196163.09314,1549,1924.76,465411.18547,0
-1616739900000,241.583,242.000,241.583,241.672,3051.48,1616740199999,737850.43310,1198,1383.34,334492.76537,0
-1616740200000,241.671,242.854,241.144,242.786,8562.62,1616740499999,2071680.68575,2515,3261.36,789288.39734,0
-1616740500000,242.799,243.022,242.040,242.070,19698.37,1616740799999,4778327.74095,2907,5595.78,1357866.65950,0
-1616740800000,242.061,242.166,241.262,241.448,10653.91,1616741099999,2574632.09869,2223,4228.20,1021791.82667,0
-1616741100000,241.447,241.484,240.312,241.411,11401.17,1616741399999,2746916.94762,3342,4118.65,992353.74651,0
-1616741400000,241.410,241.937,241.351,241.916,4130.69,1616741699999,998286.22348,1482,2077.52,502140.34343,0
-1616741700000,241.916,242.154,240.948,241.015,7247.91,1616741999999,1751005.85560,1905,2241.93,541565.69482,0
-1616742000000,241.016,241.599,240.550,240.599,8851.19,1616742299999,2132934.55404,2599,4178.80,1006895.24191,0
-1616742300000,240.599,240.754,240.054,240.563,7365.87,1616742599999,1770928.53602,2339,3358.80,807602.31905,0
-1616742600000,240.559,240.887,240.331,240.491,5018.82,1616742899999,1207160.68847,1729,2446.94,588551.25826,0
-1616742900000,240.491,241.084,240.210,240.712,23229.67,1616743199999,5586281.81561,2446,4687.44,1127896.84610,0
-1616743200000,240.701,241.605,240.700,241.510,7851.51,1616743499999,1894383.81970,2035,4746.78,1145233.41119,0
-1616743500000,241.510,241.999,241.142,241.302,5482.86,1616743799999,1325232.04901,1845,2340.32,565634.90985,0
-1616743800000,241.313,242.676,241.313,242.604,11096.86,1616744099999,2685681.67552,2676,7553.67,1828067.11756,0
-1616744100000,242.653,243.500,242.352,243.366,17340.99,1616744399999,4214251.42159,4022,8982.27,2183065.52253,0
-1616744400000,243.404,245.132,243.379,244.023,26964.44,1616744699999,6590972.02915,6885,14030.06,3430003.95350,0
-1616744700000,244.024,244.669,243.396,244.332,14277.93,1616744999999,3484440.06491,3468,6501.52,1586869.91114,0
-1616745000000,244.307,246.350,244.031,246.021,22174.08,1616745299999,5438947.86350,5211,13022.89,3194804.30643,0
-1616745300000,246.020,246.448,245.260,246.064,22970.11,1616745599999,5650093.08638,4875,10376.10,2552935.44704,0
-1616745600000,246.113,247.475,245.624,247.356,25023.78,1616745899999,6169426.90221,5966,12577.78,3101752.72336,0
-1616745900000,247.400,248.222,246.900,247.920,30416.48,1616746199999,7529290.72083,6727,14023.25,3471926.21670,0
-1616746200000,247.954,248.102,246.200,246.208,28203.60,1616746499999,6971046.08852,5781,7687.57,1901002.10129,0
-1616746500000,246.274,246.958,245.800,246.613,21845.36,1616746799999,5384066.77795,4329,9218.61,2272936.63281,0
-1616746800000,246.632,247.952,246.501,246.858,21377.61,1616747099999,5283820.34723,4321,12364.83,3056684.77512,0
-1616747100000,246.833,247.238,246.508,246.804,6913.99,1616747399999,1706469.22685,2326,3409.15,841472.84548,0
-1616747400000,246.804,246.881,246.139,246.321,6637.44,1616747699999,1635485.08182,2161,2690.21,662932.72346,0
-1616747700000,246.322,246.842,245.102,245.400,16304.07,1616747999999,4009952.62881,3905,6392.51,1572760.57615,0
-1616748000000,245.400,246.041,245.300,245.584,10401.47,1616748299999,2554819.52090,2876,4467.62,1097469.44253,0
-1616748300000,245.580,246.500,245.200,245.300,15613.29,1616748599999,3837581.82116,3206,8704.32,2140925.58321,0
-1616748600000,245.300,245.301,244.100,244.271,20971.70,1616748899999,5130252.37791,4708,6907.05,1689579.33735,0
-1616748900000,244.257,245.152,244.240,244.857,11842.46,1616749199999,2899456.64968,2826,6511.65,1594310.70226,0
-1616749200000,244.845,245.833,244.559,245.356,18400.19,1616749499999,4515302.80859,3261,11423.29,2803608.82607,0
-1616749500000,245.343,245.962,245.280,245.925,5549.69,1616749799999,1363173.44330,1670,3508.30,861766.04826,0
-1616749800000,245.934,246.970,245.634,246.970,12017.42,1616750099999,2959784.26780,2954,9089.25,2238706.73978,0
-1616750100000,246.971,247.099,246.077,246.290,8650.05,1616750399999,2132938.06981,2750,4174.90,1029411.53721,0
-1616750400000,246.290,246.290,245.215,245.872,9854.09,1616750699999,2421366.08036,2831,4225.05,1037980.33310,0
-1616750700000,245.862,246.739,245.784,246.397,7122.18,1616750999999,1753685.75121,2167,3814.76,939348.21248,0
-1616751000000,246.358,246.422,245.248,245.471,8248.69,1616751299999,2027830.58760,2087,3319.29,816212.87998,0
-1616751300000,245.446,246.259,245.333,246.236,5100.11,1616751599999,1253773.04237,1550,3121.46,767381.35514,0
-1616751600000,246.254,246.499,245.200,245.835,8685.08,1616751899999,2134132.84388,2152,3382.76,831058.58649,0
-1616751900000,245.845,246.502,245.298,245.302,6067.07,1616752199999,1491920.87234,2062,2904.78,714430.20974,0
-1616752200000,245.302,245.669,245.235,245.479,4558.50,1616752499999,1119116.39732,1619,2547.77,625477.41100,0
-1616752500000,245.444,246.140,245.444,246.043,5166.24,1616752799999,1270083.58458,1422,2408.16,591961.53798,0
-1616752800000,246.045,246.857,245.741,245.866,9806.53,1616753099999,2415106.95067,2621,5068.73,1248335.42415,0
-1616753100000,245.890,246.600,245.718,246.292,5725.96,1616753399999,1409372.30449,1912,2681.88,660077.60803,0
-1616753400000,246.300,246.664,245.669,246.188,5985.70,1616753699999,1473044.30296,1840,2983.50,734105.91009,0
-1616753700000,246.195,247.294,246.171,246.692,11849.08,1616753999999,2923707.46015,2786,6073.10,1498337.63130,0
-1616754000000,246.659,247.919,246.594,247.533,14844.03,1616754299999,3673284.65465,3605,9190.10,2273645.01146,0
-1616754300000,247.533,247.775,246.925,247.544,9720.21,1616754599999,2404674.06601,2459,5042.74,1247524.67947,0
-1616754600000,247.582,247.646,246.265,246.406,7349.43,1616754899999,1815057.92031,2402,3190.37,788180.41136,0
-1616754900000,246.419,248.205,246.419,248.128,12939.08,1616755199999,3203519.92824,3328,7300.30,1807566.54154,0
-1616755200000,248.151,248.443,247.518,247.723,9778.72,1616755499999,2424802.94276,2710,4515.83,1119941.69675,0
-1616755500000,247.723,247.758,246.812,246.985,6802.35,1616755799999,1681722.19621,2286,3240.85,801203.90060,0
-1616755800000,246.983,247.793,246.786,247.700,5802.58,1616756099999,1434602.28661,1815,3172.84,784508.65863,0
-1616756100000,247.685,247.694,246.962,246.990,3993.72,1616756399999,987584.71229,1374,1972.57,487751.16952,0
-1616756400000,247.055,247.761,246.990,247.719,5109.03,1616756699999,1263613.65403,1623,2910.15,719653.30903,0
-1616756700000,247.705,247.976,247.385,247.540,6396.82,1616756999999,1584600.50736,1829,2323.77,575637.84688,0
-1616757000000,247.560,247.919,247.091,247.782,7455.68,1616757299999,1845661.95942,1867,3282.73,812651.05861,0
-1616757300000,247.795,248.405,247.100,247.155,13726.44,1616757599999,3402739.97137,2710,6283.44,1557856.15162,0
-1616757600000,247.174,247.546,246.289,246.416,19420.49,1616757899999,4792490.13345,4125,7617.76,1880139.94383,0
-1616757900000,246.421,246.850,246.138,246.254,10835.87,1616758199999,2671165.59966,2159,4822.84,1189075.14192,0
-1616758200000,246.262,246.433,245.063,245.701,22908.75,1616758499999,5625537.32261,4889,8392.66,2061219.61349,0
-1616758500000,245.702,246.770,245.526,246.458,13230.02,1616758799999,3256835.00473,3406,7070.51,1740387.39931,0
-1616758800000,246.490,248.104,246.435,248.104,22214.85,1616759099999,5498026.32059,4430,11651.43,2884367.72883,0
-1616759100000,248.072,248.401,246.601,247.027,18921.42,1616759399999,4685679.36658,4708,8588.04,2126960.81210,0
-1616759400000,247.026,247.615,246.621,247.370,10719.71,1616759699999,2649323.32182,2790,5508.63,1361430.80056,0
-1616759700000,247.371,247.500,246.600,247.130,12655.97,1616759999999,3126719.05407,3022,5863.12,1448573.74862,0
-1616760000000,247.137,247.800,245.962,247.758,21515.80,1616760299999,5310580.34329,4684,10150.81,2506396.51438,0
-1616760300000,247.758,249.200,247.512,249.191,33089.28,1616760599999,8217805.26723,6379,16758.41,4162199.78884,0
-1616760600000,249.197,250.919,249.134,250.911,41372.56,1616760899999,10353285.01128,8518,23538.08,5889087.22195,0
-1616760900000,250.900,251.045,249.638,250.356,28152.98,1616761199999,7046630.26768,5511,12308.98,3081541.88881,0
-1616761200000,250.348,251.487,250.075,250.470,28408.82,1616761499999,7129615.54169,6390,14650.04,3677017.73856,0
-1616761500000,250.469,250.483,249.143,249.722,21657.32,1616761799999,5410100.33082,4656,8324.40,2080244.06253,0
-1616761800000,249.700,250.145,248.628,248.860,17478.68,1616762099999,4354691.24676,3768,6369.89,1587511.81673,0
-1616762100000,248.867,250.100,248.867,249.841,10220.35,1616762399999,2550924.27304,2495,5379.07,1342501.88975,0
-1616762400000,249.829,249.829,248.484,248.725,8499.32,1616762699999,2117206.40873,2383,3182.44,792729.20177,0
-1616762700000,248.725,249.466,248.550,248.816,9326.28,1616762999999,2322607.45873,2399,4858.92,1210473.49579,0
-1616763000000,248.830,248.938,248.173,248.298,14417.23,1616763299999,3582243.90834,2692,7283.05,1809491.68477,0
-1616763300000,248.319,249.200,248.299,248.817,9329.26,1616763599999,2319572.96098,2585,5487.37,1364439.44547,0
-1616763600000,248.829,249.604,248.500,248.556,11669.90,1616763899999,2905250.82800,2792,4831.25,1203170.41323,0
-1616763900000,248.551,248.863,248.278,248.629,5956.51,1616764199999,1480789.64792,1788,2742.30,681731.72771,0
-1616764200000,248.628,249.199,248.469,249.026,8787.48,1616764499999,2186763.94754,2033,4693.00,1167913.43713,0
-1616764500000,248.983,248.983,247.600,247.857,51624.69,1616764799999,12794121.67625,3761,8107.35,2010718.93172,0
-1616764800000,247.859,247.921,246.508,246.999,31339.99,1616765099999,7744104.77485,5382,9381.23,2318310.63421,0
-1616765100000,246.998,246.999,245.473,245.745,17231.08,1616765399999,4242497.05307,4685,5564.48,1370670.50878,0
-1616765400000,245.746,247.000,245.670,246.998,20707.80,1616765699999,5101996.25625,3787,10976.77,2704791.21169,0
-1616765700000,246.996,247.241,246.378,247.010,15851.85,1616765999999,3914199.02120,2918,9311.26,2299481.39224,0
-1616766000000,246.981,248.174,246.878,247.969,15109.35,1616766299999,3741664.75152,3235,7460.42,1847603.28719,0
-1616766300000,247.969,248.356,247.546,247.655,11541.86,1616766599999,2861825.74948,2847,5349.47,1326608.28899,0
-1616766600000,247.685,248.663,247.500,248.577,10099.55,1616766899999,2505971.65067,2953,5673.77,1408197.80276,0
-1616766900000,248.601,249.087,248.446,249.087,12894.40,1616767199999,3208204.90546,4078,8201.05,2040704.68853,0
-1616767200000,249.070,249.580,248.020,248.495,19693.47,1616767499999,4900270.50298,5325,7965.45,1982595.15265,0
-1616767500000,248.478,248.872,248.031,248.510,6761.54,1616767799999,1680472.85812,2618,2856.43,709951.40606,0
-1616767800000,248.499,249.170,248.274,248.447,6555.40,1616768099999,1630405.47611,2222,2834.91,705197.10247,0
-1616768100000,248.413,249.350,248.061,248.880,10329.94,1616768399999,2569675.50072,2689,6330.73,1574940.35592,0
-1616768400000,248.891,249.471,248.339,248.866,41322.69,1616768699999,10274057.99772,2935,6923.23,1723879.50321,0
-1616768700000,248.818,249.183,248.300,248.392,8261.51,1616768999999,2054889.71166,2102,3639.06,905466.63202,0
-1616769000000,248.411,248.803,248.072,248.489,7171.42,1616769299999,1781649.02479,1904,2779.73,690703.36068,0
-1616769300000,248.499,248.820,248.279,248.778,4134.58,1616769599999,1027761.28099,1368,1653.15,410934.94355,0
-1616769600000,248.779,248.847,248.443,248.697,3184.54,1616769899999,791731.93743,1313,1734.27,431161.45702,0
-1616769900000,248.718,249.100,248.150,248.280,7930.98,1616770199999,1972484.94734,2016,4722.23,1174663.46472,0
-1616770200000,248.262,248.275,247.835,248.039,7112.41,1616770499999,1764212.15313,1990,2580.82,640246.50516,0
-1616770500000,248.038,248.522,247.863,248.327,4942.76,1616770799999,1227104.28293,1682,2573.16,638898.56376,0
-1616770800000,248.372,248.995,248.131,248.230,7599.48,1616771099999,1889195.59063,2194,3409.52,847678.23091,0
-1616771100000,248.226,248.336,247.600,247.831,5340.71,1616771399999,1323693.75397,2022,1846.93,457805.33277,0
-1616771400000,247.836,248.311,247.650,248.194,2836.02,1616771699999,703533.23198,1294,849.72,210792.48169,0
-1616771700000,248.194,248.315,247.006,247.606,8873.81,1616771999999,2195987.71116,2407,2861.15,708160.15836,0
-1616772000000,247.613,248.113,247.452,247.966,5709.82,1616772299999,1414881.82651,1809,3476.71,861469.37528,0
-1616772300000,247.955,248.274,247.377,247.587,6170.54,1616772599999,1528852.11683,1750,3064.37,759387.32365,0
-1616772600000,247.599,248.000,247.377,247.811,4392.14,1616772899999,1087537.51126,1503,2224.94,550959.41564,0
-1616772900000,247.812,248.223,247.409,247.613,5081.54,1616773199999,1259295.70711,1507,2747.60,680927.84554,0
-1616773200000,247.602,248.300,247.557,247.971,5605.92,1616773499999,1390770.56514,1575,3246.23,805358.45803,0
-1616773500000,248.027,248.445,247.953,248.291,5032.11,1616773799999,1249071.70156,1545,2828.61,702174.88275,0
-1616773800000,248.291,248.350,247.605,247.668,5297.28,1616774099999,1313426.00373,1504,1902.95,471966.42502,0
-1616774100000,247.661,247.899,246.878,247.851,12337.34,1616774399999,3050734.74470,2679,6770.74,1674267.32528,0
-1616774400000,247.866,248.200,245.677,245.902,24625.56,1616774699999,6079097.00214,5190,10407.24,2570359.38163,0
-1616774700000,245.930,247.905,245.911,247.590,17770.02,1616774999999,4387869.56201,3892,8398.88,2074058.40009,0
-1616775000000,247.590,247.998,247.068,247.579,11032.30,1616775299999,2730984.19825,2691,5678.96,1406011.97309,0
-1616775300000,247.649,249.401,247.322,249.170,21492.22,1616775599999,5344858.01125,4678,12288.58,3056054.33362,0
-1616775600000,249.200,249.584,248.388,248.663,13320.11,1616775899999,3316258.92258,3048,6018.85,1499287.22754,0
-1616775900000,248.637,249.255,248.176,249.220,8050.53,1616776199999,2002646.15167,2035,3600.29,895835.67573,0
-1616776200000,249.221,250.388,249.184,249.877,29259.95,1616776499999,7310459.40263,5589,15997.84,3997639.56809,0
-1616776500000,249.837,250.507,249.693,249.896,14352.69,1616776799999,3590117.65854,3319,6530.95,1633834.93445,0
-1616776800000,249.894,249.894,248.601,249.272,14630.94,1616777099999,3646393.31069,3388,4586.29,1143069.10509,0
-1616777100000,249.323,250.614,248.937,250.398,32235.98,1616777399999,8053798.38437,4564,16066.80,4013034.05409,0
-1616777400000,250.440,251.500,249.962,250.264,42692.05,1616777699999,10713483.39226,10170,20599.91,5169554.18766,0
-1616777700000,250.249,250.771,249.737,250.737,9015.30,1616777999999,2256442.49746,2442,4709.06,1178615.25098,0
-1616778000000,250.661,251.567,250.186,250.530,12696.23,1616778299999,3183700.63271,3304,5850.85,1467258.20475,0
-1616778300000,250.557,250.879,249.703,249.794,15390.31,1616778599999,3851281.58871,3148,5849.15,1463676.11224,0
-1616778600000,249.800,250.400,249.800,250.118,15919.70,1616778899999,3982145.25302,2211,4581.74,1146001.73770,0
-1616778900000,250.124,250.469,250.000,250.158,11324.24,1616779199999,2832065.36069,1882,3688.78,922898.78844,0
-1616779200000,250.186,250.487,250.075,250.440,4303.54,1616779499999,1077200.99893,1337,1867.44,467457.78002,0
-1616779500000,250.440,250.688,250.244,250.457,3749.91,1616779799999,939303.63798,1327,1465.31,367057.22281,0
-1616779800000,250.457,251.989,250.452,251.677,15201.59,1616780099999,3821151.18959,3883,10077.56,2533087.19108,0
-1616780100000,251.673,251.902,251.100,251.496,12492.48,1616780399999,3141520.32942,2809,6234.01,1568107.70646,0
-1616780400000,251.515,251.700,251.125,251.547,6199.34,1616780699999,1558901.97511,1895,3241.40,815157.37367,0
-1616780700000,251.493,251.500,251.000,251.282,8950.45,1616780999999,2248621.62418,1904,3787.59,951625.93889,0
-1616781000000,251.320,251.788,251.253,251.581,8966.14,1616781299999,2255516.18845,1951,4724.79,1188605.43212,0
-1616781300000,251.543,251.754,251.330,251.523,6739.08,1616781599999,1695365.73848,1627,2911.09,732511.77055,0
-1616781600000,251.514,251.790,251.134,251.281,7038.09,1616781899999,1769129.23742,1909,3056.61,768477.61600,0
-1616781900000,251.281,251.359,251.000,251.146,8811.79,1616782199999,2212733.63834,2038,3175.03,797450.61305,0
-1616782200000,251.182,251.348,250.224,250.585,9022.90,1616782499999,2262701.90356,2403,2721.97,682599.53015,0
-1616782500000,250.624,250.681,249.283,249.412,15818.37,1616782799999,3952540.54964,3922,6085.28,1520745.32817,0
-1616782800000,249.378,249.800,249.283,249.548,6355.81,1616783099999,1586100.50855,2263,3293.99,822055.36185,0
-1616783100000,249.548,250.377,249.548,249.826,5997.36,1616783399999,1499405.95471,1992,3659.49,914900.35311,0
-1616783400000,249.829,250.266,249.500,249.767,5469.12,1616783699999,1367046.85641,1598,2575.83,643860.25824,0
-1616783700000,249.749,249.926,249.452,249.644,4943.91,1616783999999,1234155.78439,1362,2975.05,742689.69547,0
-1616784000000,249.645,249.996,249.249,249.755,4829.03,1616784299999,1205198.86542,1444,1850.80,461929.09810,0
-1616784300000,249.755,249.756,248.433,248.629,8386.12,1616784599999,2088760.99248,2593,2516.65,626972.61710,0
-1616784600000,248.651,249.746,248.545,249.600,6262.24,1616784899999,1561109.51126,1792,4310.74,1074955.44908,0
-1616784900000,249.591,249.640,248.939,249.366,5488.88,1616785199999,1368197.59918,1640,2947.53,734812.95708,0
-1616785200000,249.375,249.467,248.880,248.984,4083.32,1616785499999,1017545.06612,1220,1389.56,346266.35946,0
-1616785500000,248.984,249.546,248.880,249.387,9475.31,1616785799999,2361917.26840,1812,6698.28,1669906.37212,0
-1616785800000,249.386,249.386,248.513,249.056,5017.93,1616786099999,1248786.23549,1578,1544.38,384523.21860,0
-1616786100000,249.099,249.954,248.400,249.818,19162.76,1616786399999,4770853.24474,3242,10020.73,2495451.53512,0
-1616786400000,249.825,250.324,249.327,249.517,10230.17,1616786699999,2555709.03527,2297,4031.50,1006930.78736,0
-1616786700000,249.512,249.547,248.901,249.265,3113.63,1616786999999,775569.83999,1302,1594.68,397197.39286,0
-1616787000000,249.262,250.154,249.262,249.375,6793.60,1616787299999,1696703.22590,2043,3013.50,752733.08622,0
-1616787300000,249.373,249.787,249.000,249.100,3502.37,1616787599999,873438.15236,1274,1453.19,362307.26299,0
-1616787600000,249.120,249.415,248.799,249.336,3398.20,1616787899999,846315.67017,1163,1009.81,251549.59979,0
-1616787900000,249.336,249.748,249.286,249.737,3089.38,1616788199999,771145.83962,1058,1892.21,472362.19802,0
-1616788200000,249.682,249.889,249.351,249.709,4140.76,1616788499999,1033848.56882,1322,1922.26,479913.98822,0
-1616788500000,249.709,250.286,249.709,250.229,6731.32,1616788799999,1682985.99087,1755,3940.29,985281.63415,0
-1616788800000,250.228,251.600,250.210,251.172,13719.77,1616789099999,3443304.58109,3826,7449.02,1869550.70975,0
-1616789100000,251.169,252.628,251.169,251.980,20451.09,1616789399999,5157612.67525,5229,11782.53,2971425.31964,0
-1616789400000,251.980,253.087,251.860,252.692,18337.08,1616789699999,4630298.47179,4193,11073.23,2796652.04625,0
-1616789700000,252.693,253.041,252.255,252.708,9096.82,1616789999999,2298760.42802,3072,3934.95,994435.57883,0
-1616790000000,252.707,252.736,251.820,252.460,13002.72,1616790299999,3280104.58509,3052,4853.82,1224608.70717,0
-1616790300000,252.495,252.502,251.027,251.028,13244.17,1616790599999,3331652.53200,3504,5047.25,1269435.83718,0
-1616790600000,251.044,252.100,250.685,252.051,10629.59,1616790899999,2671006.03663,2598,5922.12,1488664.24821,0
-1616790900000,252.050,252.368,251.477,251.857,7468.79,1616791199999,1881635.50129,2138,3141.55,791579.63711,0
-1616791200000,251.860,252.113,251.463,252.085,5943.55,1616791499999,1496382.76211,1510,3065.38,771878.87102,0
-1616791500000,252.036,252.280,251.600,252.009,4931.20,1616791799999,1242034.23516,1422,2716.30,684260.10358,0
-1616791800000,251.985,252.117,251.630,252.028,4475.82,1616792099999,1127355.73242,1194,2628.32,661946.03149,0
-1616792100000,252.028,252.103,251.658,251.700,2841.24,1616792399999,715414.23125,1201,1426.92,359271.05463,0
-1616792400000,251.702,252.500,251.702,252.461,6340.11,1616792699999,1599166.12595,1663,3209.01,809153.28545,0
-1616792700000,252.438,252.726,252.254,252.424,3078.53,1616792999999,777236.95721,1259,1954.65,493477.54946,0
-1616793000000,252.424,252.652,252.000,252.451,3678.37,1616793299999,928016.36122,1212,1851.70,467138.78822,0
-1616793300000,252.451,252.822,252.215,252.390,4239.51,1616793599999,1070617.98758,1305,2360.17,596036.37849,0
-1616793600000,252.400,253.523,252.400,252.700,11436.89,1616793899999,2893933.29822,3476,6799.69,1720455.08329,0
-1616793900000,252.724,252.725,252.421,252.505,3711.34,1616794199999,937277.20982,1260,2058.25,519827.03323,0
-1616794200000,252.505,252.999,252.505,252.738,3585.68,1616794499999,906511.38940,1301,1977.17,499890.79471,0
-1616794500000,252.738,253.000,252.349,252.890,4123.16,1616794799999,1041820.15965,1380,1883.09,475953.34107,0
-1616794800000,252.867,253.484,252.845,253.291,8604.89,1616795099999,2179678.71596,2236,6191.01,1568362.57896,0
-1616795100000,253.289,253.959,253.201,253.498,14230.73,1616795399999,3608553.98917,4114,8830.19,2239577.03199,0
-1616795400000,253.467,253.632,253.000,253.366,7841.25,1616795699999,1986762.25193,2046,3143.39,796518.25915,0
-1616795700000,253.366,253.873,253.255,253.860,3156.47,1616795999999,800445.72986,1380,1364.77,346168.41251,0
-1616796000000,253.829,254.000,253.618,253.912,5102.43,1616796299999,1294945.72199,1771,2323.64,589742.75685,0
-1616796300000,253.921,254.620,253.886,254.473,13405.97,1616796599999,3407912.03220,3936,8030.40,2041662.11573,0
-1616796600000,254.450,254.667,253.521,254.236,14535.69,1616796899999,3693577.24509,3425,6052.89,1538477.02521,0
-1616796900000,254.230,254.540,253.600,253.668,5860.86,1616797199999,1489271.51451,1989,2375.55,603764.25510,0
-1616797200000,253.661,253.723,252.522,253.063,11774.54,1616797499999,2979657.33299,3349,4130.03,1045093.72768,0
-1616797500000,253.063,253.881,253.023,253.398,6800.13,1616797799999,1724573.53433,1950,3580.44,907988.15462,0
-1616797800000,253.369,253.557,252.534,252.662,8030.66,1616798099999,2031494.75784,1957,2219.46,561619.53504,0
-1616798100000,252.683,252.763,252.012,252.138,7716.74,1616798399999,1947308.60091,2255,2497.71,630403.94384,0
-1616798400000,252.144,252.659,252.063,252.311,4727.79,1616798699999,1193017.33781,1549,2455.48,619673.83113,0
-1616798700000,252.315,252.474,252.018,252.226,3688.90,1616798999999,930712.05537,1282,1829.61,461669.27720,0
-1616799000000,252.226,252.252,251.250,251.994,15711.48,1616799299999,3954107.17837,3319,4434.12,1116181.68767,0
-1616799300000,251.981,252.171,251.800,251.884,5669.77,1616799599999,1428758.87441,1521,3332.96,839966.29365,0
-1616799600000,251.892,252.500,251.645,252.270,38687.04,1616799899999,9741529.36993,1984,4542.98,1145172.30130,0
-1616799900000,252.270,252.787,252.270,252.534,6497.84,1616800199999,1640942.89499,1781,3612.50,912374.27815,0
-1616800200000,252.533,252.648,252.170,252.589,3465.68,1616800499999,874810.92729,1226,1776.79,448544.75076,0
-1616800500000,252.601,252.751,251.873,252.410,8064.05,1616800799999,2034618.29465,1734,2684.00,677402.94548,0
-1616800800000,252.411,253.120,252.373,253.050,5463.61,1616801099999,1381207.14426,1663,2207.76,558167.24275,0
-1616801100000,253.042,253.748,252.823,253.370,6466.56,1616801399999,1637924.10464,1989,3255.21,824778.91416,0
-1616801400000,253.370,254.099,253.167,253.721,13649.91,1616801699999,3462587.78664,3273,8600.46,2182164.21055,0
-1616801700000,253.721,253.974,253.000,253.534,5750.62,1616801999999,1457650.67271,1830,2119.82,537406.55715,0
-1616802000000,253.533,253.686,253.047,253.503,3373.22,1616802299999,854732.02928,1427,1786.70,452738.52312,0
-1616802300000,253.502,254.824,253.456,254.529,13158.97,1616802599999,3345949.45136,3815,7659.30,1948139.03541,0
-1616802600000,254.529,254.696,254.210,254.554,12296.32,1616802899999,3128922.70499,2364,7500.95,1909070.98484,0
-1616802900000,254.544,255.192,254.531,255.072,11297.15,1616803199999,2879963.70448,3021,5836.84,1488128.57458,0
-1616803200000,255.046,256.058,254.000,254.529,27337.99,1616803499999,6976694.58949,7149,11965.56,3055664.30044,0
-1616803500000,254.540,256.333,254.523,256.124,14899.18,1616803799999,3809020.56201,4283,8744.68,2235150.64915,0
-1616803800000,256.149,256.554,255.932,256.452,10349.93,1616804099999,2652054.88327,3258,5334.47,1367118.91050,0
-1616804100000,256.471,256.660,256.261,256.387,11688.61,1616804399999,2997548.14950,2902,4638.07,1189642.81214,0
-1616804400000,256.395,256.444,255.364,255.845,12269.97,1616804699999,3137240.93286,2669,4783.44,1223098.02400,0
-1616804700000,255.846,256.020,254.724,254.780,10498.52,1616804999999,2681159.25775,2583,2642.21,675220.42448,0
-1616805000000,254.800,255.322,253.883,254.495,13761.99,1616805299999,3503453.22202,3208,5218.24,1329200.42694,0
-1616805300000,254.496,254.846,253.222,253.554,14680.67,1616805599999,3727319.70658,2999,4641.71,1179252.20714,0
-1616805600000,253.567,253.828,252.500,252.528,13833.50,1616805899999,3503490.03047,3367,4769.40,1208374.00661,0
-1616805900000,252.513,254.067,252.426,252.670,14157.54,1616806199999,3585334.19462,3081,8604.05,2179411.38888,0
-1616806200000,252.667,253.300,252.262,252.262,10892.35,1616806499999,2754192.04913,2290,4370.39,1105166.75756,0
-1616806500000,252.265,252.538,251.100,251.554,30534.54,1616806799999,7683564.72487,5993,13161.67,3312483.64507,0
-1616806800000,251.553,252.555,251.519,252.328,12728.63,1616807099999,3209851.00611,2907,7920.33,1997372.80159,0
-1616807100000,252.340,253.000,252.301,252.563,6714.52,1616807399999,1696777.49146,2065,4075.12,1029880.37264,0
-1616807400000,252.562,253.047,252.285,252.667,11067.63,1616807699999,2797204.91716,2420,5050.43,1276573.64816,0
-1616807700000,252.671,252.819,252.000,252.336,4665.15,1616807999999,1177807.75040,1721,1842.09,465180.42670,0
-1616808000000,252.317,252.744,252.066,252.236,3296.06,1616808299999,832029.47897,1220,1185.83,299356.60463,0
-1616808300000,252.242,252.497,251.475,252.460,8048.86,1616808599999,2028037.21758,1965,3144.32,792601.10422,0
-1616808600000,252.438,252.925,251.895,252.329,8697.76,1616808899999,2195387.56245,2078,5223.09,1319134.65942,0
-1616808900000,252.315,252.479,251.577,252.164,3987.28,1616809199999,1004983.15958,1449,1318.10,332223.81488,0
-1616809200000,252.107,252.422,251.804,252.198,39516.21,1616809499999,9965057.70282,1706,12539.29,3161649.27508,0
-1616809500000,252.154,252.154,248.788,250.206,49553.65,1616809799999,12393245.17963,9436,13070.55,3268414.07804,0
-1616809800000,250.196,250.756,250.132,250.575,6364.87,1616810099999,1594413.07584,1900,2825.48,707908.69251,0
-1616810100000,250.629,250.684,250.317,250.429,4046.30,1616810399999,1013634.75356,1393,1156.27,289701.18833,0
-1616810400000,250.450,250.938,250.000,250.770,8175.51,1616810699999,2047806.01658,2633,3062.04,767201.45466,0
-1616810700000,250.788,251.241,250.532,251.149,5132.87,1616810999999,1287728.78503,1724,3339.98,838030.82917,0
-1616811000000,251.149,251.330,250.759,251.218,5937.69,1616811299999,1491082.19245,1664,3079.91,773436.87630,0
-1616811300000,251.218,251.939,250.843,251.899,40420.98,1616811599999,10146103.26355,2695,6270.22,1575924.12877,0
-1616811600000,251.862,251.927,251.500,251.867,4069.91,1616811899999,1024487.10401,1503,2096.70,527796.11151,0
-1616811900000,251.839,251.940,250.800,250.899,3004.75,1616812199999,755108.48845,1435,1090.22,273971.76301,0
-1616812200000,250.910,251.279,250.207,251.279,4710.66,1616812499999,1181263.23598,2101,2073.92,520064.66599,0
-1616812500000,251.284,251.842,251.153,251.213,4795.62,1616812799999,1206437.01645,1708,1964.93,494334.72627,0
-1616812800000,251.185,251.597,251.047,251.371,2861.04,1616813099999,719031.75829,1326,1174.32,295126.52199,0
-1616813100000,251.418,251.590,251.074,251.077,2008.30,1616813399999,504796.48727,1123,1275.04,320525.17369,0
-1616813400000,251.092,251.605,250.750,251.317,4920.74,1616813699999,1235972.24343,1574,2118.83,532100.22514,0
-1616813700000,251.334,251.466,250.704,251.230,2402.12,1616813999999,603387.54592,1238,1082.79,271967.59077,0
-1616814000000,251.238,251.351,250.500,250.771,4110.44,1616814299999,1031387.05493,1564,2108.91,529130.74017,0
-1616814300000,250.771,250.771,250.149,250.412,6231.89,1616814599999,1560495.22694,1814,2506.62,627700.94579,0
-1616814600000,250.461,250.461,249.274,249.442,10713.75,1616814899999,2676675.81190,2784,2615.16,653223.08945,0
-1616814900000,249.468,250.536,249.468,250.392,4693.79,1616815199999,1174157.71554,1633,2784.33,696424.70644,0
-1616815200000,250.392,250.550,249.893,249.980,3703.89,1616815499999,926730.93220,1598,1772.94,443598.89547,0
-1616815500000,249.945,250.860,249.870,250.846,3589.73,1616815799999,899263.29786,1629,2307.32,578004.08236,0
-1616815800000,250.814,251.248,250.721,251.206,6028.99,1616816099999,1513534.77009,2269,3260.66,818611.03974,0
-1616816100000,251.205,251.400,250.771,250.878,3648.91,1616816399999,916424.37696,1417,1685.54,423354.05979,0
-1616816400000,250.832,251.303,250.768,251.303,2851.85,1616816699999,716023.99245,1330,1592.16,399769.45484,0
-1616816700000,251.286,251.622,251.123,251.164,5878.54,1616816999999,1477682.28206,1668,2959.97,744088.09726,0
-1616817000000,251.169,251.957,251.039,251.913,8329.30,1616817299999,2096656.53889,2039,4412.96,1110834.76418,0
-1616817300000,251.913,252.176,251.700,251.741,3784.54,1616817599999,953313.70728,1449,2224.89,560504.52858,0
-1616817600000,251.741,252.268,251.640,251.821,5686.66,1616817899999,1432871.69564,1474,2441.20,615132.81316,0
-1616817900000,251.804,252.225,251.701,252.201,3102.41,1616818199999,781706.61046,1077,1544.29,389080.10422,0
-1616818200000,252.227,253.079,251.980,252.872,10462.37,1616818499999,2642162.71924,2946,5439.60,1373939.96165,0
-1616818500000,252.872,252.901,252.289,252.321,4814.68,1616818799999,1215743.69462,1591,2210.17,558101.60613,0
-1616818800000,252.354,253.079,252.338,253.079,4348.02,1616819099999,1098905.57605,1296,2815.44,711698.31522,0
-1616819100000,253.079,253.768,253.024,253.700,9063.11,1616819399999,2297286.48884,2991,4437.08,1124620.52631,0
-1616819400000,253.699,253.879,252.827,253.183,6706.51,1616819699999,1699635.42711,2319,2853.52,723523.66760,0
-1616819700000,253.183,253.270,252.797,253.080,4291.23,1616819999999,1085686.86778,1425,2553.31,646038.67753,0
-1616820000000,253.089,253.695,252.967,253.528,3374.35,1616820299999,854732.00478,1352,1815.22,459843.05584,0
-1616820300000,253.526,253.900,253.479,253.657,4263.00,1616820599999,1081729.54629,1710,2192.05,556258.45321,0
-1616820600000,253.650,254.371,253.412,253.758,10692.34,1616820899999,2714505.69196,3416,7114.26,1806362.06670,0
-1616820900000,253.739,254.000,253.000,253.073,42363.37,1616821199999,10743619.55035,2854,4845.00,1228492.70764,0
-1616821200000,253.074,253.617,253.000,253.216,3990.67,1616821499999,1010975.27772,1712,1720.15,435805.07535,0
-1616821500000,253.226,253.360,252.411,252.567,8020.96,1616821799999,2027287.79067,2469,2620.30,662260.94329,0
-1616821800000,252.566,252.567,252.116,252.410,5467.75,1616822099999,1379754.07333,2105,2207.57,557124.06116,0
-1616822100000,252.443,252.443,251.741,251.891,6898.55,1616822399999,1738697.39822,2272,2663.46,671483.98863,0
-1616822400000,251.891,252.836,251.799,252.733,4997.03,1616822699999,1261300.78327,1861,3029.33,764584.61020,0
-1616822700000,252.740,252.980,252.336,252.980,3603.22,1616822999999,910669.50471,1526,2165.02,547269.07437,0
-1616823000000,252.981,253.351,252.674,253.236,5132.32,1616823299999,1298705.05469,2336,2506.34,634251.37044,0
-1616823300000,253.276,253.398,253.000,253.100,3671.04,1616823599999,929445.24887,1737,1718.81,435214.06611,0
-1616823600000,253.115,253.154,252.829,252.964,2519.51,1616823899999,637307.50211,1334,1196.67,302705.84544,0
-1616823900000,252.972,253.870,252.910,253.672,7693.42,1616824199999,1950036.87009,2504,4553.56,1154048.50196,0
-1616824200000,253.657,254.000,253.500,253.587,5755.32,1616824499999,1460578.77489,2177,2560.47,649870.20622,0
-1616824500000,253.555,253.590,252.703,252.944,6584.44,1616824799999,1666552.93762,2042,1493.02,378086.41552,0
-1616824800000,252.941,253.117,252.511,252.841,3946.10,1616825099999,997346.83987,1821,1913.92,483760.76211,0
-1616825100000,252.840,253.472,252.656,252.854,5051.25,1616825399999,1278196.85177,1796,2416.41,611591.47119,0
-1616825400000,252.853,253.169,252.700,252.747,4231.25,1616825699999,1070177.90029,1466,2211.19,559344.57860,0
-1616825700000,252.788,253.700,252.700,253.241,5611.75,1616825999999,1422131.80680,1925,3169.12,803107.97041,0
-1616826000000,253.281,253.290,252.401,253.256,7924.04,1616826299999,2003123.42153,2109,2862.98,723954.14788,0
-1616826300000,253.255,253.309,253.000,253.155,2015.71,1616826599999,510286.97431,1085,960.27,243105.02610,0
-1616826600000,253.106,253.417,253.043,253.400,2000.24,1616826899999,506534.59824,1110,942.50,238681.31720,0
-1616826900000,253.400,253.438,253.080,253.261,3077.65,1616827199999,779573.51697,1266,1265.20,320450.99300,0
-1616827200000,253.237,253.891,253.107,253.847,5338.92,1616827499999,1353709.68763,1647,2963.26,751456.99982,0
-1616827500000,253.848,253.969,253.318,253.436,6340.97,1616827799999,1608575.16492,1875,2523.29,640172.25477,0
-1616827800000,253.468,254.097,253.290,253.732,8355.49,1616828099999,2121033.88394,1921,4778.83,1213145.10676,0
-1616828100000,253.733,253.755,253.075,253.179,4515.39,1616828399999,1144051.62616,1519,2469.69,625751.81190,0
-1616828400000,253.168,253.454,252.883,253.302,4316.22,1616828699999,1092508.11354,1433,1942.66,491698.05339,0
-1616828700000,253.303,253.705,253.175,253.175,3524.24,1616828999999,893304.79359,1356,1202.68,304829.58355,0
-1616829000000,253.170,253.170,252.654,252.789,4782.82,1616829299999,1209421.50731,1698,1691.65,427815.35019,0
-1616829300000,252.795,252.918,252.333,252.719,8815.55,1616829599999,2226517.78948,1964,3548.18,896094.46733,0
-1616829600000,252.703,253.261,252.670,253.234,2946.98,1616829899999,745403.54631,1244,1955.09,494536.24434,0
-1616829900000,253.184,253.467,252.745,253.299,4794.06,1616830199999,1213631.19328,1565,2084.56,527733.79655,0
-1616830200000,253.321,253.349,252.508,252.968,6944.11,1616830499999,1756320.97420,1877,2942.40,743621.35643,0
-1616830500000,252.957,252.957,252.096,252.425,9047.04,1616830799999,2283304.92454,2486,3894.71,983042.62697,0
-1616830800000,252.445,252.578,251.890,252.440,6749.30,1616831099999,1702138.39055,2018,3205.33,808664.59007,0
-1616831100000,252.453,252.498,251.243,251.762,11254.29,1616831399999,2833105.10882,3012,3454.48,869734.72728,0
-1616831400000,251.759,252.253,251.660,252.075,4530.39,1616831699999,1141517.11884,1701,2679.21,675160.89585,0
-1616831700000,252.075,252.345,251.886,252.280,2800.45,1616831999999,706139.29853,1264,1537.65,387797.33765,0
-1616832000000,252.279,252.751,251.900,252.560,9938.64,1616832299999,2508755.30767,2453,4538.52,1145796.49144,0
-1616832300000,252.529,252.863,252.100,252.137,4676.40,1616832599999,1181139.28173,1490,1956.41,494176.41561,0
-1616832600000,252.115,252.426,251.520,252.266,40290.50,1616832899999,10148358.81095,2585,5401.89,1361168.47078,0
-1616832900000,252.266,253.408,252.208,253.297,9020.81,1616833199999,2281893.27758,2377,4285.24,1084084.10140,0
-1616833200000,253.294,253.294,252.009,252.469,8249.58,1616833499999,2082546.36727,2334,3411.65,861221.31377,0
-1616833500000,252.459,252.734,251.934,252.210,6111.55,1616833799999,1541855.59337,1776,2908.41,733888.04888,0
-1616833800000,252.259,252.713,252.009,252.436,3945.87,1616834099999,995991.87042,1375,1353.86,341760.26919,0
-1616834100000,252.424,252.989,252.172,252.848,5440.62,1616834399999,1374055.93270,1661,2505.88,632948.14660,0
-1616834400000,252.851,253.809,252.711,253.718,9824.34,1616834699999,2488287.69203,2682,6447.77,1633255.98508,0
-1616834700000,253.658,254.429,253.503,254.356,17353.73,1616834999999,4407912.98866,3697,7317.93,1858733.85938,0
-1616835000000,254.377,255.100,254.289,254.996,10466.03,1616835299999,2665505.87782,3953,5977.50,1522555.29620,0
-1616835300000,254.995,255.408,254.500,255.085,12163.94,1616835599999,3102080.58161,3875,6384.70,1628411.05781,0
-1616835600000,255.145,255.428,254.040,255.104,16393.29,1616835899999,4175158.27769,5287,6245.81,1591025.97437,0
-1616835900000,255.135,255.765,254.362,255.709,22787.10,1616836199999,5810459.85010,6027,13110.97,3345033.10874,0
-1616836200000,255.691,255.944,254.582,254.905,8983.74,1616836499999,2293556.39431,3208,4036.49,1030907.21309,0
-1616836500000,254.953,256.940,254.908,256.200,28298.44,1616836799999,7250969.56810,6692,19348.16,4957839.44974,0
-1616836800000,256.174,256.700,256.049,256.608,9185.50,1616837099999,2355085.81565,2859,4825.56,1237244.07145,0
-1616837100000,256.603,257.175,256.069,256.508,20282.18,1616837399999,5206874.26333,5757,11877.56,3049504.48002,0
-1616837400000,256.508,257.138,256.110,256.220,8528.15,1616837699999,2189666.21830,3201,4365.77,1121322.62270,0
-1616837700000,256.220,256.663,255.800,256.080,8423.91,1616837999999,2158386.42999,2476,3393.59,869609.52737,0
-1616838000000,256.080,257.152,256.016,256.872,7606.08,1616838299999,1951643.00842,2275,4652.48,1193773.86096,0
-1616838300000,256.851,258.283,256.850,257.677,18805.67,1616838599999,4846841.21592,5750,10902.93,2810231.90618,0
-1616838600000,257.661,258.466,257.531,258.306,13717.34,1616838899999,3540079.79575,3393,7121.66,1837813.78095,0
-1616838900000,258.319,260.000,258.254,259.793,40538.17,1616839199999,10511550.84150,8671,24229.01,6281314.33130,0
-1616839200000,259.806,260.597,258.514,260.325,42890.48,1616839499999,11139305.31211,9140,19331.94,5023606.43499,0
-1616839500000,260.318,261.001,260.094,260.250,23886.55,1616839799999,6224724.53658,5385,13380.12,3487198.59663,0
-1616839800000,260.250,260.250,258.500,259.023,30687.36,1616840099999,7955977.74772,6471,10775.40,2793821.27353,0
-1616840100000,259.041,259.198,258.215,258.562,21910.32,1616840399999,5664671.59061,4738,10469.98,2707205.88202,0
-1616840400000,258.563,259.307,258.315,258.479,15076.02,1616840699999,3900677.51098,3245,8307.09,2149408.52483,0
-1616840700000,258.478,258.740,257.636,258.570,12005.82,1616840999999,3099753.27577,3236,5008.87,1293769.20099,0
-1616841000000,258.583,258.583,257.100,257.161,17114.69,1616841299999,4408218.15883,4502,6027.70,1552259.18126,0
-1616841300000,257.145,257.376,256.613,257.227,16191.44,1616841599999,4161537.92863,4145,7357.56,1891407.68268,0
-1616841600000,257.211,257.600,256.723,257.545,11618.50,1616841899999,2987685.67963,2988,7560.82,1944459.95285,0
-1616841900000,257.546,258.200,257.282,257.388,13769.67,1616842199999,3549864.88719,3150,7727.96,1992783.37555,0
-1616842200000,257.361,257.499,256.000,256.462,15483.59,1616842499999,3976182.24160,4041,5286.21,1357897.78174,0
-1616842500000,256.425,256.888,256.021,256.047,11859.44,1616842799999,3041529.05508,2555,6696.76,1717782.61755,0
-1616842800000,256.078,256.141,253.300,253.378,44240.13,1616843099999,11266830.78027,9943,14294.45,3639317.23474,0
-1616843100000,253.429,254.734,253.348,254.612,51751.91,1616843399999,13145726.83962,5139,15956.18,4054082.36549,0
-1616843400000,254.656,255.162,254.200,254.332,16487.54,1616843699999,4199790.24017,3945,8530.66,2173559.14304,0
-1616843700000,254.351,256.047,254.351,255.427,15449.37,1616843999999,3946544.25112,3808,10057.90,2569303.94118,0
-1616844000000,255.447,257.801,255.366,257.314,25592.31,1616844299999,6568603.45191,5259,17410.84,4469659.96674,0
-1616844300000,257.315,257.407,256.573,257.049,11204.67,1616844599999,2879305.14468,3053,4696.05,1206935.90228,0
-1616844600000,257.047,258.231,257.016,258.167,11816.31,1616844899999,3045257.01088,3333,6737.86,1736659.66104,0
-1616844900000,258.146,258.239,257.664,257.845,10939.57,1616845199999,2821590.93570,2710,4224.22,1089799.86956,0
-1616845200000,257.818,257.837,256.250,257.272,17356.07,1616845499999,4459019.43459,4354,5927.12,1522722.46367,0
-1616845500000,257.248,258.300,256.500,256.599,18074.50,1616845799999,4654719.30715,4458,6434.35,1657664.56248,0
-1616845800000,256.597,257.333,256.500,257.129,6228.94,1616846099999,1599645.27620,2209,3504.40,899993.39078,0
-1616846100000,257.115,257.285,255.755,255.853,10672.36,1616846399999,2734796.42629,3284,3569.10,914556.88504,0
-1616846400000,255.881,256.295,254.500,256.222,25392.67,1616846699999,6480145.55587,5354,8466.98,2161732.74992,0
-1616846700000,256.215,256.529,253.822,254.094,20532.88,1616846999999,5236634.44488,4527,7720.86,1969849.18059,0
-1616847000000,254.086,254.691,253.299,253.363,20622.39,1616847299999,5237357.09993,4855,9098.36,2311174.93544,0
-1616847300000,253.380,254.779,253.187,253.268,23144.83,1616847599999,5878821.43850,4915,13344.95,3390942.45830,0
-1616847600000,253.254,253.997,253.025,253.494,10822.48,1616847899999,2742346.70538,3225,5815.11,1473564.26922,0
-1616847900000,253.438,254.553,253.408,254.177,12035.99,1616848199999,3060057.26103,2921,6668.72,1695293.68072,0
-1616848200000,254.176,255.187,253.828,254.768,11233.50,1616848499999,2860963.15240,3118,7647.61,1948220.64043,0
-1616848500000,254.799,254.843,253.500,253.816,7963.29,1616848799999,2023316.93987,3011,3738.50,949849.61112,0
-1616848800000,253.801,254.032,252.515,253.864,16585.97,1616849099999,4198976.47853,4713,5625.56,1424479.88196,0
-1616849100000,253.852,253.873,252.756,252.791,9564.17,1616849399999,2423563.75013,3057,4186.44,1060930.87120,0
-1616849400000,252.797,254.800,252.750,254.628,14429.99,1616849699999,3665448.47293,4429,9182.88,2333294.76616,0
-1616849700000,254.637,255.170,254.303,254.637,9120.38,1616849999999,2323178.75348,2906,5144.86,1310811.91407,0
-1616850000000,254.620,255.669,254.538,255.443,9743.72,1616850299999,2487004.98366,3070,4913.53,1254190.73708,0
-1616850300000,255.443,255.686,255.008,255.546,5634.07,1616850599999,1438914.62543,1961,3108.18,793865.85116,0
-1616850600000,255.567,255.648,255.000,255.039,6183.06,1616850899999,1578256.25800,1837,2703.17,690155.95305,0
-1616850900000,255.070,255.972,254.452,255.841,8882.31,1616851199999,2267959.93145,2896,4688.95,1197736.10523,0
-1616851200000,255.841,256.184,255.523,256.084,12719.96,1616851499999,3254263.34430,2892,6736.61,1723897.86671,0
-1616851500000,256.099,256.300,255.664,255.826,7671.18,1616851799999,1964136.65205,2150,4460.26,1142085.06734,0
-1616851800000,255.832,256.597,255.322,256.170,14542.46,1616852099999,3721656.81076,3026,5338.93,1366457.11735,0
-1616852100000,256.219,256.863,256.068,256.178,5852.89,1616852399999,1500855.20525,2439,3102.62,795588.53401,0
-1616852400000,256.163,256.241,254.159,254.259,12913.12,1616852699999,3294298.64443,3951,3519.32,897671.26258,0
-1616852700000,254.237,255.748,254.199,255.668,11844.23,1616852999999,3021977.09048,2793,7547.88,1925904.30331,0
-1616853000000,255.601,257.800,255.493,257.705,23697.33,1616853299999,6087280.89003,6171,13355.67,3432088.96192,0
-1616853300000,257.700,258.771,257.450,257.704,30668.47,1616853599999,7911882.10310,7729,16070.60,4147217.38200,0
-1616853600000,257.665,257.751,255.915,256.100,15829.79,1616853899999,4061071.80965,4694,6698.68,1718319.00460,0
-1616853900000,256.101,257.468,255.877,257.254,15764.32,1616854199999,4040169.60101,3470,6131.14,1571870.04596,0
-1616854200000,257.304,257.340,256.313,256.767,6218.53,1616854499999,1596759.75622,2313,2913.62,748086.61236,0
-1616854500000,256.745,257.500,256.684,257.043,7240.58,1616854799999,1862369.29517,2351,3370.58,866997.79825,0
-1616854800000,257.085,257.858,256.948,257.716,7561.21,1616855099999,1946773.29042,2332,4279.50,1101777.41003,0
-1616855100000,257.717,258.250,257.679,257.800,11807.66,1616855399999,3046482.75224,3182,6020.85,1553535.49583,0
-1616855400000,257.791,258.666,256.994,258.634,18389.01,1616855699999,4737300.47055,4270,7284.07,1877681.77277,0
-1616855700000,258.603,260.014,258.419,259.720,37505.19,1616855999999,9726585.81096,7708,23413.30,6074001.64444,0
-1616856000000,259.714,259.864,258.026,258.182,17963.81,1616856299999,4655386.90575,4450,5525.21,1432440.22525,0
-1616856300000,258.181,259.292,258.140,258.817,10310.93,1616856599999,2668919.53892,3054,5933.06,1535732.24817,0
-1616856600000,258.850,258.970,258.181,258.618,11653.41,1616856899999,3012958.73619,2771,3895.47,1007367.05317,0
-1616856900000,258.530,259.500,258.383,259.211,9383.71,1616857199999,2429929.61118,2426,4688.59,1214228.06154,0
-1616857200000,259.220,259.441,258.458,259.409,12959.68,1616857499999,3355719.92505,3235,5075.80,1314291.00782,0
-1616857500000,259.389,260.700,259.250,260.299,22514.10,1616857799999,5857580.48081,6071,11178.60,2908196.01560,0
-1616857800000,260.301,261.300,260.200,260.956,25201.42,1616858099999,6574793.16124,5601,15094.80,3938288.87328,0
-1616858100000,260.950,262.014,260.883,262.014,28670.84,1616858399999,7492776.93002,5589,17306.61,4523467.34242,0
-1616858400000,262.001,262.238,260.460,260.500,27167.35,1616858699999,7098939.26077,5928,9861.08,2578653.20022,0
-1616858700000,260.509,261.590,260.459,261.514,20382.71,1616858999999,5321292.73904,3813,9491.14,2477776.32094,0
-1616859000000,261.571,261.716,260.246,260.460,26673.52,1616859299999,6965271.79127,4792,9086.42,2373347.74960,0
-1616859300000,260.456,260.752,260.246,260.499,13577.07,1616859599999,3536200.94294,2936,6999.51,1823208.25290,0
-1616859600000,260.483,260.817,260.000,260.533,11871.70,1616859899999,3091535.59131,2972,5504.62,1433952.66928,0
-1616859900000,260.539,260.594,259.352,260.145,18139.60,1616860199999,4714489.85310,3907,6311.30,1640429.55203,0
-1616860200000,260.144,260.897,260.000,260.075,9363.00,1616860499999,2438883.27511,2884,4565.46,1189306.86316,0
-1616860500000,260.047,261.000,260.047,260.685,11449.65,1616860799999,2984438.30246,2712,5071.27,1322058.28043,0
-1616860800000,260.703,263.500,260.703,263.401,42410.80,1616861099999,11126988.50357,9217,26969.24,7075395.13179,0
-1616861100000,263.359,263.948,261.533,261.990,37411.41,1616861399999,9825226.12041,8060,13809.69,3628377.48204,0
-1616861400000,261.938,263.999,261.304,263.566,33358.60,1616861699999,8772026.15880,7216,17687.84,4651053.37716,0
-1616861700000,263.590,264.253,262.017,262.559,32264.44,1616861999999,8493184.92192,7104,14593.13,3843060.63261,0
-1616862000000,262.599,263.629,262.530,263.500,16187.39,1616862299999,4258924.75926,4097,8832.14,2323724.10813,0
-1616862300000,263.500,263.500,262.453,262.720,16679.96,1616862599999,4384269.99073,3269,6332.60,1664822.70902,0
-1616862600000,262.688,263.195,261.551,261.600,16526.35,1616862899999,4336195.98654,4093,6120.65,1606652.74649,0
-1616862900000,261.599,262.945,261.586,262.738,11818.53,1616863199999,3102208.42180,2982,6892.76,1809336.89889,0
-1616863200000,262.739,262.881,262.186,262.855,9434.96,1616863499999,2476598.20950,2772,4106.12,1078024.64252,0
-1616863500000,262.878,264.119,262.575,263.949,22299.53,1616863799999,5878168.80880,4615,11954.80,3151341.79626,0
-1616863800000,263.951,264.390,263.357,264.058,23165.82,1616864099999,6114826.40113,5305,11059.95,2919543.37182,0
-1616864100000,264.063,264.346,263.586,263.881,16978.11,1616864399999,4481806.79370,3578,9145.12,2414161.70869,0
-1616864400000,263.880,264.923,263.826,264.638,32384.53,1616864699999,8563510.38951,6827,18234.85,4822446.40161,0
-1616864700000,264.627,265.637,264.079,265.400,27450.05,1616864999999,7270781.66231,7358,15526.56,4113707.52008,0
-1616865000000,265.423,265.801,264.500,264.934,26816.77,1616865299999,7110606.49083,6740,12277.88,3255454.53732,0
-1616865300000,264.997,266.678,264.909,266.560,23530.54,1616865599999,6256444.41115,6670,12755.94,3392556.37333,0
-1616865600000,266.541,267.899,266.070,266.725,35435.12,1616865899999,9461206.43512,10773,15858.09,4235675.55394,0
-1616865900000,266.728,268.261,266.400,267.643,36679.62,1616866199999,9814390.05690,8363,19711.55,5275617.25399,0
-1616866200000,267.683,267.999,265.602,266.991,31660.92,1616866499999,8442895.02936,6812,11962.70,3190372.41691,0
-1616866500000,266.914,267.755,266.454,267.096,15651.60,1616866799999,4178634.63599,4136,7332.86,1958411.06458,0
-1616866800000,267.084,267.084,265.717,266.237,13052.51,1616867099999,3475301.09583,3522,4831.25,1286563.05112,0
-1616867100000,266.251,266.776,265.684,265.765,11357.86,1616867399999,3025001.25471,2871,4052.69,1079739.90744,0
-1616867400000,265.780,265.839,264.500,265.113,23373.62,1616867699999,6198243.94873,5613,8495.14,2252881.44251,0
-1616867700000,265.113,266.070,265.045,265.956,10487.58,1616867999999,2784557.31694,2878,6560.23,1741834.54915,0
-1616868000000,265.950,266.095,264.711,265.104,13965.79,1616868299999,3704123.34317,3335,5447.41,1444591.99187,0
-1616868300000,265.110,265.110,264.093,264.699,15753.92,1616868599999,4166739.03885,3583,5644.99,1493435.69199,0
-1616868600000,264.698,264.698,262.500,264.195,32295.81,1616868899999,8511932.14071,7420,11791.87,3108082.54083,0
-1616868900000,264.194,265.152,263.613,264.886,19211.86,1616869199999,5080698.15436,4015,13322.28,3523443.58089,0
-1616869200000,264.886,265.626,264.438,264.516,12367.50,1616869499999,3279285.19671,3599,6389.51,1694381.00840,0
-1616869500000,264.532,264.706,263.352,263.540,10851.94,1616869799999,2864133.70951,3396,3519.82,928973.66578,0
-1616869800000,263.537,265.454,263.537,265.102,12437.34,1616870099999,3292606.26741,3713,7590.85,2010006.56534,0
-1616870100000,265.099,265.393,264.440,264.704,9913.05,1616870399999,2626305.38907,2870,3632.16,962336.55635,0
-1616870400000,264.704,264.851,263.755,264.074,9236.78,1616870699999,2439879.05081,2941,3944.70,1042063.85339,0
-1616870700000,264.056,265.000,264.023,264.636,5290.16,1616870999999,1399203.14744,2159,2756.30,729046.19599,0
-1616871000000,264.651,265.137,264.586,264.713,4760.17,1616871299999,1260808.45406,2045,2397.09,634989.19453,0
-1616871300000,264.703,264.940,264.068,264.068,3957.59,1616871599999,1046596.91302,1830,1932.12,510943.69529,0
-1616871600000,264.093,264.188,263.053,263.878,13747.78,1616871899999,3624145.18245,3533,5933.10,1564290.95758,0
-1616871900000,263.871,264.784,263.816,264.175,6716.83,1616872199999,1775567.02385,2502,3400.41,898968.55257,0
-1616872200000,264.176,264.931,263.837,264.569,6894.80,1616872499999,1823119.11794,2426,3897.44,1030507.07117,0
-1616872500000,264.533,264.603,263.800,263.839,6274.07,1616872799999,1656875.45296,1893,3995.43,1055160.54453,0
-1616872800000,263.839,264.556,263.838,264.151,4717.50,1616873099999,1247007.72297,1509,2289.02,605066.32500,0
-1616873100000,264.159,264.219,263.500,263.600,5723.83,1616873399999,1510304.71335,1931,3139.52,828569.77099,0
-1616873400000,263.634,264.213,263.251,263.584,4863.37,1616873699999,1282080.30902,1872,2257.36,595158.93292,0
-1616873700000,263.626,264.180,263.224,264.141,4090.64,1616873999999,1078909.56990,1695,1922.42,507059.13649,0
-1616874000000,264.112,264.520,263.700,264.222,7926.89,1616874299999,2094077.33546,1992,3620.96,956562.87467,0
-1616874300000,264.229,264.275,263.730,264.131,4106.17,1616874599999,1083857.63109,1364,1892.16,499476.10532,0
-1616874600000,264.112,264.282,263.528,263.717,7389.94,1616874899999,1949443.11576,1717,3826.23,1009382.32317,0
-1616874900000,263.692,264.329,263.692,264.092,6302.08,1616875199999,1663935.23075,1695,3523.33,930282.41008,0
-1616875200000,264.114,264.601,264.045,264.391,8921.02,1616875499999,2358655.39779,2514,4741.67,1253725.44833,0
-1616875500000,264.391,266.319,264.337,265.883,21989.93,1616875799999,5833148.74553,5058,12891.23,3421132.22942,0
-1616875800000,265.894,266.666,265.600,266.419,13691.51,1616876099999,3645349.97835,3973,8085.18,2152971.79506,0
-1616876100000,266.417,266.980,266.351,266.731,7585.29,1616876399999,2022991.54366,2675,3996.58,1065933.80409,0
-1616876400000,266.729,266.940,265.936,266.125,9056.30,1616876699999,2413026.47472,2759,3348.48,892472.76185,0
-1616876700000,266.120,266.434,265.679,265.773,6208.98,1616876999999,1651340.06690,2023,2218.81,590234.33688,0
-1616877000000,265.815,266.836,265.265,266.762,10272.62,1616877299999,2731699.82681,3092,5136.76,1366511.54005,0
-1616877300000,266.769,267.184,265.977,266.864,11463.85,1616877599999,3056091.61238,3358,5546.51,1478579.18926,0
-1616877600000,266.867,267.390,266.504,267.002,7025.99,1616877899999,1875602.61544,2456,4140.25,1105240.58719,0
-1616877900000,267.001,267.773,267.000,267.585,12792.66,1616878199999,3421214.84949,3638,6101.70,1632020.38498,0
-1616878200000,267.584,267.965,267.216,267.691,10088.52,1616878499999,2699663.58241,3070,5134.51,1374230.15608,0
-1616878500000,267.674,268.788,267.428,267.910,15379.01,1616878799999,4125490.79461,4814,8485.99,2276611.66798,0
-1616878800000,267.953,268.659,267.865,268.627,9192.83,1616879099999,2464963.16507,2837,5104.79,1368869.55253,0
-1616879100000,268.625,268.819,267.140,267.869,13754.09,1616879399999,3683901.57545,3559,6280.98,1681819.37389,0
-1616879400000,267.863,268.000,267.333,267.334,4725.72,1616879699999,1264727.66903,1889,1629.82,436277.78382,0
-1616879700000,267.333,267.500,266.820,267.311,5505.97,1616879999999,1470945.89482,1989,1978.90,528755.62258,0
-1616880000000,267.311,267.775,267.032,267.774,2867.44,1616880299999,766921.46395,1243,1669.99,446697.02560,0
-1616880300000,267.775,270.498,267.600,270.187,40928.03,1616880599999,11025411.16557,9759,24487.19,6595615.22376,0
-1616880600000,270.197,270.611,268.559,268.672,28555.54,1616880899999,7700249.35949,6758,10926.65,2946404.58991,0
-1616880900000,268.639,270.425,268.593,270.076,13714.97,1616881199999,3699966.61918,3610,7774.91,2096714.35672,0
-1616881200000,270.070,271.630,269.678,270.752,25823.59,1616881499999,6992617.62091,6705,14941.21,4046491.82133,0
-1616881500000,270.752,274.762,270.659,273.075,43778.81,1616881799999,11953170.50524,13972,24352.61,6648275.06732,0
-1616881800000,273.094,274.135,272.100,273.886,24922.50,1616882099999,6809229.88571,7219,11827.56,3232151.77352,0
-1616882100000,273.874,274.373,273.443,273.923,18992.30,1616882399999,5202353.13733,4732,7629.01,2089899.93666,0
-1616882400000,273.923,274.585,273.000,273.072,18217.93,1616882699999,4987272.02846,4971,7002.05,1917387.15413,0
-1616882700000,273.071,273.128,271.531,272.699,25022.10,1616882999999,6813184.51276,6193,10212.33,2781301.18593,0
-1616883000000,272.690,273.092,271.211,271.477,14508.51,1616883299999,3949558.99756,4076,5560.71,1514283.31004,0
-1616883300000,271.415,272.332,270.657,271.245,19696.62,1616883599999,5344114.89348,4965,6585.38,1787840.82535,0
-1616883600000,271.287,272.100,271.222,271.749,11077.63,1616883899999,3009360.20434,2952,7004.43,1902984.75022,0
-1616883900000,271.741,272.212,271.423,271.487,14180.29,1616884199999,3853062.84707,3050,5274.02,1433240.89851,0
-1616884200000,271.480,273.000,271.223,272.999,14963.94,1616884499999,4073178.15569,3859,8808.35,2398130.97801,0
-1616884500000,272.997,273.771,272.719,273.748,14727.82,1616884799999,4023617.44485,3870,8009.37,2188616.03211,0
-1616884800000,273.771,274.362,273.432,274.131,13430.25,1616885099999,3678607.94560,4155,6057.92,1659496.90171,0
-1616885100000,274.112,276.000,274.087,275.881,33424.96,1616885399999,9199536.90888,8757,18624.39,5126663.07315,0
-1616885400000,275.883,276.338,274.523,274.964,29774.66,1616885699999,8202178.85587,7484,12633.24,3481027.16183,0
-1616885700000,275.000,275.548,274.621,275.067,14497.70,1616885999999,3987110.34467,3483,7356.36,2023595.33787,0
-1616886000000,275.095,275.513,272.840,273.415,23931.57,1616886299999,6559969.89871,5759,7582.08,2079575.14870,0
-1616886300000,273.416,274.244,272.274,274.220,17930.97,1616886599999,4896154.20813,5053,9299.17,2540429.49020,0
-1616886600000,274.244,274.921,272.895,272.944,16126.81,1616886899999,4416247.08843,4226,6254.66,1713144.93266,0
-1616886900000,272.980,274.200,272.500,272.522,13203.81,1616887199999,3610632.54946,3693,5368.48,1468751.65452,0
-1616887200000,272.537,272.693,271.272,272.201,21295.49,1616887499999,5792860.89144,5772,8793.57,2392902.03110,0
-1616887500000,272.201,273.130,272.033,272.670,11606.11,1616887799999,3165156.65534,3081,4822.28,1315409.98544,0
-1616887800000,272.647,272.768,271.914,272.670,6821.56,1616888099999,1857803.77663,2567,3236.93,881701.45093,0
-1616888100000,272.670,272.685,271.395,271.547,7173.84,1616888399999,1951093.22507,2542,2616.87,711718.39940,0
-1616888400000,271.565,272.167,271.522,271.700,8655.18,1616888699999,2352631.54964,2328,4699.24,1277363.02085,0
-1616888700000,271.664,271.760,269.000,269.956,35121.29,1616888999999,9484808.53883,8250,10918.02,2948613.12610,0
-1616889000000,269.939,270.431,269.600,270.252,12001.04,1616889299999,3240948.44379,2903,6045.09,1632840.23400,0
-1616889300000,270.245,270.446,268.200,269.619,28406.89,1616889599999,7649530.58592,5933,12898.42,3474182.91636,0
-1616889600000,269.605,271.617,269.604,270.727,26861.26,1616889899999,7275167.33055,5817,16345.71,4427075.47604,0
-1616889900000,270.745,271.198,268.721,268.991,16556.11,1616890199999,4469698.42213,4085,4690.70,1266978.17136,0
-1616890200000,269.089,269.563,267.507,268.145,24480.87,1616890499999,6573488.58645,5999,10082.87,2708015.48100,0
-1616890500000,268.175,269.189,267.765,269.114,14086.99,1616890799999,3781171.08721,4004,6680.58,1793667.22054,0
-1616890800000,269.156,269.156,266.852,267.264,18151.71,1616891099999,4865496.12718,5051,6818.30,1828256.42466,0
-1616891100000,267.264,268.631,267.209,268.506,11097.31,1616891399999,2974195.36341,3397,6625.83,1776007.26722,0
-1616891400000,268.506,268.579,266.218,266.701,16922.65,1616891699999,4523687.67240,4550,5473.03,1463642.60749,0
-1616891700000,266.679,268.895,266.614,268.787,9463.66,1616891999999,2534564.49613,3396,5504.95,1474257.75094,0
-1616892000000,268.805,270.680,268.619,269.590,28136.60,1616892299999,7590499.83635,5968,15374.75,4147299.83410,0
-1616892300000,269.589,271.426,269.589,271.364,16227.32,1616892599999,4393634.32063,4119,10356.07,2804108.85510,0
-1616892600000,271.367,272.916,271.173,272.022,27564.03,1616892899999,7497652.25481,6661,13783.08,3749288.24672,0
-1616892900000,272.019,273.200,272.011,273.099,13872.88,1616893199999,3783301.38409,4324,7240.71,1974726.30711,0
-1616893200000,273.098,274.008,272.000,272.877,19287.20,1616893499999,5262321.39173,5919,8461.72,2309520.44821,0
-1616893500000,272.909,274.346,272.011,272.011,29489.87,1616893799999,8061748.42368,6910,13730.99,3755136.91680,0
-1616893800000,272.011,272.897,271.686,271.766,11602.35,1616894099999,3157748.68836,3278,5043.10,1372947.98400,0
-1616894100000,271.749,272.418,271.385,272.180,12200.61,1616894399999,3317125.49805,2952,6774.15,1842158.77808,0
-1616894400000,272.201,272.989,272.020,272.402,9339.26,1616894699999,2544307.06274,2593,5228.15,1424486.44916,0
-1616894700000,272.410,273.166,272.146,272.361,8447.76,1616894999999,2303511.31664,2294,3467.48,945449.22064,0
-1616895000000,272.368,273.282,271.799,272.831,11534.54,1616895299999,3142922.04495,3144,6280.83,1711610.01819,0
-1616895300000,272.831,273.045,272.321,272.828,5396.78,1616895599999,1471945.23619,1722,3189.48,869943.89589,0
-1616895600000,272.829,273.637,272.683,272.999,11704.83,1616895899999,3197779.78104,2719,5815.05,1588950.81718,0
-1616895900000,272.974,273.207,272.142,272.310,8699.01,1616896199999,2370519.69987,2367,3878.15,1057104.23380,0
-1616896200000,272.288,272.581,271.500,272.181,10853.38,1616896499999,2951129.11396,2770,4277.68,1163561.50429,0
-1616896500000,272.190,272.907,272.025,272.551,5235.99,1616896799999,1426552.42137,2179,2049.76,558452.70297,0
-1616896800000,272.512,272.907,271.617,271.774,6897.54,1616897099999,1876996.27988,2194,3193.38,869096.13297,0
-1616897100000,271.825,272.250,271.606,272.247,6976.78,1616897399999,1897567.71392,2077,3037.32,826059.50944,0
-1616897400000,272.245,272.249,270.756,271.415,12113.97,1616897699999,3286668.61481,3402,4478.91,1215635.10796,0
-1616897700000,271.415,272.233,271.208,271.375,6841.51,1616897999999,1858505.52222,2061,2101.57,571147.01120,0
-1616898000000,271.330,271.588,270.294,270.793,8723.48,1616898299999,2362091.36830,3028,3994.19,1081685.19772,0
-1616898300000,270.779,271.225,269.618,269.931,12710.38,1616898599999,3433990.91569,3468,5423.55,1465597.14691,0
-1616898600000,269.930,270.999,269.893,270.920,7020.18,1616898899999,1898262.18009,2290,3777.33,1021482.20569,0
-1616898900000,270.948,271.786,270.659,271.341,9554.26,1616899199999,2590852.92553,2956,4622.34,1253593.79265,0
-1616899200000,271.341,272.491,271.232,272.453,7655.49,1616899499999,2082336.41418,2802,4772.80,1298447.18895,0
-1616899500000,272.466,272.466,271.258,271.258,7017.55,1616899799999,1908063.23833,2393,2194.93,596960.60567,0
-1616899800000,271.299,272.620,271.253,272.619,6167.41,1616900099999,1678368.43747,2171,3611.68,982866.02751,0
-1616900100000,272.620,273.064,272.300,272.509,13457.68,1616900399999,3669830.89817,3906,8084.88,2204906.83747,0
-1616900400000,272.503,273.726,271.773,273.622,12076.93,1616900699999,3295495.17948,3834,6264.33,1709910.52147,0
-1616900700000,273.630,273.772,273.033,273.406,6224.84,1616900999999,1702344.64889,2519,2300.53,629168.21494,0
-1616901000000,273.406,273.877,272.881,273.839,6311.69,1616901299999,1725635.55064,2381,2934.56,802430.52868,0
-1616901300000,273.805,275.256,273.804,274.213,22002.83,1616901599999,6043080.42680,6579,11441.82,3142410.95409,0
-1616901600000,274.206,275.000,274.086,274.403,8346.95,1616901899999,2290972.58996,2800,4130.51,1133861.52578,0
-1616901900000,274.367,274.523,273.634,273.636,9445.22,1616902199999,2587814.04069,2592,2658.67,728565.99876,0
-1616902200000,273.673,275.193,273.634,274.589,11715.21,1616902499999,3217306.12397,3462,6501.64,1785688.20821,0
-1616902500000,274.588,276.331,274.588,275.467,18899.06,1616902799999,5211209.68498,6406,10405.79,2869335.17420,0
-1616902800000,275.484,276.724,275.000,275.666,19680.24,1616903099999,5431191.95678,5087,9781.45,2700183.49336,0
-1616903100000,275.637,278.476,275.590,277.928,30473.06,1616903399999,8451309.93805,9078,20067.56,5565903.70915,0
-1616903400000,277.928,278.683,276.889,277.453,24922.70,1616903699999,6924133.56702,6585,12789.64,3554428.90998,0
-1616903700000,277.394,278.872,277.278,278.327,13300.18,1616903999999,3698942.56573,4303,7016.08,1951583.85771,0
-1616904000000,278.288,278.762,277.018,277.343,22385.87,1616904299999,6217680.26318,5290,9780.42,2717405.95740,0
-1616904300000,277.363,277.535,276.567,277.451,13434.56,1616904599999,3722077.89658,3586,6379.11,1767759.98767,0
-1616904600000,277.462,277.735,276.575,276.648,7038.62,1616904899999,1950826.97874,2943,3059.52,848274.82779,0
-1616904900000,276.642,277.483,276.550,276.822,5719.90,1616905199999,1585173.87443,2252,3059.11,847834.55324,0
-1616905200000,276.796,277.999,276.706,277.901,11581.63,1616905499999,3212978.04742,2893,5632.60,1562573.34013,0
-1616905500000,277.936,280.500,277.673,279.322,46176.75,1616905799999,12912459.07577,11823,26218.95,7329613.87487,0
-1616905800000,279.322,281.400,279.322,281.367,33914.39,1616906099999,9518654.59236,9148,20482.03,5747894.51390,0
-1616906100000,281.393,281.670,279.634,279.900,33874.16,1616906399999,9510987.92861,6897,12969.91,3642309.83860,0
-1616906400000,279.915,280.520,278.600,278.919,18180.26,1616906699999,5081340.58486,4869,6206.04,1735269.58272,0
-1616906700000,278.877,278.990,277.540,278.538,21785.32,1616906999999,6060174.58397,5404,9300.45,2587531.37155,0
-1616907000000,278.506,278.731,277.600,278.224,13402.53,1616907299999,3726973.87525,3730,7523.08,2092193.68811,0
-1616907300000,278.218,278.241,277.501,277.678,9735.61,1616907599999,2705253.13893,3029,4617.33,1283182.99275,0
-1616907600000,277.678,278.880,277.652,278.462,13193.53,1616907899999,3672768.04531,3366,7866.41,2190088.07483,0
-1616907900000,278.461,278.885,277.824,278.334,7888.01,1616908199999,2195538.13960,2647,3302.33,919226.06473,0
-1616908200000,278.334,278.851,278.112,278.813,8197.76,1616908499999,2283618.30315,2550,4081.71,1137090.64912,0
-1616908500000,278.827,280.000,278.603,279.095,15983.49,1616908799999,4465941.22250,4780,8489.13,2372331.13435,0
-1616908800000,279.132,279.943,279.049,279.731,12800.76,1616909099999,3579369.62669,3342,5822.33,1628061.11353,0
-1616909100000,279.746,280.320,279.369,279.872,15170.60,1616909399999,4246565.66697,3751,7662.93,2145195.02280,0
-1616909400000,279.890,280.590,279.881,280.315,14144.59,1616909699999,3962940.28349,3650,7384.61,2069196.61593,0
-1616909700000,280.321,280.354,278.872,279.446,12283.32,1616909999999,3432285.01548,3425,5689.47,1589369.15964,0
-1616910000000,279.446,279.500,278.699,278.786,7887.24,1616910299999,2200979.01721,2613,2759.92,770233.23364,0
-1616910300000,278.769,279.249,277.962,278.443,13168.94,1616910599999,3668459.11340,3463,6351.47,1769790.71184,0
-1616910600000,278.449,279.636,278.200,278.306,11296.71,1616910899999,3152151.02763,3270,5520.08,1540341.62196,0
-1616910900000,278.312,278.612,277.850,277.992,13448.13,1616911199999,3740137.01300,2924,4791.87,1332790.65559,0
-1616911200000,277.977,278.340,276.645,276.995,17398.31,1616911499999,4824998.58986,4720,5936.02,1646427.04427,0
-1616911500000,277.026,278.772,276.942,277.800,11791.06,1616911799999,3277949.94439,3454,6874.86,1911473.13016,0
-1616911800000,277.831,278.086,277.383,277.822,6636.45,1616912099999,1843186.75008,2520,3462.96,961907.31752,0
-1616912100000,277.762,278.300,277.094,277.547,9613.35,1616912399999,2669974.64589,2801,4371.25,1214327.73200,0
-1616912400000,277.540,277.679,277.044,277.679,4961.89,1616912699999,1375994.18258,1880,2429.92,673866.09370,0
-1616912700000,277.678,278.000,276.589,276.765,11340.43,1616912999999,3145473.85131,3157,5316.39,1474869.87457,0
-1616913000000,276.748,277.167,276.000,276.200,16871.31,1616913299999,4665040.74278,3697,7789.17,2154037.92124,0
-1616913300000,276.200,276.844,275.019,275.077,19563.27,1616913599999,5396944.39638,4664,5208.10,1437902.26546,0
-1616913600000,275.104,275.315,272.222,273.419,62031.59,1616913899999,16989143.07357,11157,17761.81,4867356.51261,0
-1616913900000,273.493,274.500,273.380,274.416,20248.11,1616914199999,5548982.08288,5057,10694.11,2931044.45202,0
-1616914200000,274.419,275.000,274.127,274.195,12488.47,1616914499999,3430054.25533,3380,7970.00,2189324.37211,0
-1616914500000,274.191,274.800,273.102,274.751,15718.81,1616914799999,4305309.79666,4223,7535.10,2064387.55875,0
-1616914800000,274.683,275.678,274.230,275.678,18821.28,1616915099999,5178020.98154,4291,11197.85,3081690.91160,0
-1616915100000,275.677,275.896,275.214,275.677,10439.81,1616915399999,2877456.04510,2732,5823.59,1605145.91286,0
-1616915400000,275.680,276.077,275.544,275.550,12438.47,1616915699999,3431253.77284,3283,6496.69,1792274.64175,0
-1616915700000,275.591,276.072,274.900,275.904,10346.30,1616915999999,2850099.68763,3277,5018.84,1382798.09465,0
-1616916000000,275.936,276.108,275.318,275.891,8826.06,1616916299999,2433568.52968,2639,4823.85,1330187.15358,0
-1616916300000,275.839,276.190,275.590,276.130,8846.66,1616916599999,2441173.77274,2491,3914.38,1080330.28850,0
-1616916600000,276.127,276.390,275.759,276.232,11637.39,1616916899999,3213240.93685,3080,6174.49,1705123.50610,0
-1616916900000,276.212,277.193,276.012,277.104,12944.68,1616917199999,3582285.86871,3757,8038.23,2224729.68255,0
-1616917200000,277.104,277.190,276.669,276.767,9004.77,1616917499999,2493702.16359,2806,3707.74,1026792.66740,0
-1616917500000,276.781,277.574,276.505,277.444,10230.23,1616917799999,2834640.22115,3267,5836.80,1617230.53464,0
-1616917800000,277.451,277.574,276.777,276.883,7632.23,1616918099999,2115411.62234,2614,3366.07,933013.85153,0
-1616918100000,276.845,277.621,276.842,277.558,5653.68,1616918399999,1567459.51673,2122,2836.42,786481.37082,0
-1616918400000,277.551,278.086,277.259,277.661,12056.08,1616918699999,3347952.14458,3695,5772.66,1603407.35749,0
-1616918700000,277.745,277.745,276.884,277.314,11207.44,1616918999999,3107815.36138,3502,4656.76,1291506.69855,0
-1616919000000,277.272,277.321,275.648,276.214,16322.77,1616919299999,4510905.66873,4535,5373.04,1485013.50596,0
-1616919300000,276.235,276.419,274.628,275.387,18026.95,1616919599999,4963949.21785,4404,6137.64,1690687.27826,0
-1616919600000,275.384,275.422,274.553,274.843,11411.82,1616919899999,3137220.57940,2596,5096.99,1401216.97381,0
-1616919900000,274.885,275.385,273.790,275.051,15926.60,1616920199999,4373349.77345,4085,7541.57,2071824.71672,0
-1616920200000,275.070,275.496,274.361,275.390,11806.30,1616920499999,3247885.30943,2854,6970.83,1918066.91301,0
-1616920500000,275.340,276.000,275.149,275.938,9613.12,1616920799999,2649909.84934,2590,4474.01,1233520.02122,0
-1616920800000,275.919,276.132,275.111,275.252,6116.17,1616921099999,1686153.80905,2010,1970.24,543352.54438,0
-1616921100000,275.251,276.674,275.169,276.506,8395.57,1616921399999,2316798.45906,2443,5410.80,1493503.80032,0
-1616921400000,276.487,276.551,275.372,275.747,10761.48,1616921699999,2969706.76116,2896,4367.12,1205007.38559,0
-1616921700000,275.705,276.810,275.452,276.460,8896.48,1616921999999,2456465.89788,2629,5033.60,1390207.00231,0
-1616922000000,276.496,276.700,275.800,275.865,13325.15,1616922299999,3680949.12586,3259,7277.92,2011037.32267,0
-1616922300000,275.834,275.899,274.800,274.933,16492.41,1616922599999,4539996.95798,3829,5269.95,1450810.86130,0
-1616922600000,274.932,275.374,274.882,274.974,7294.57,1616922899999,2006881.24698,2054,3108.94,855433.85292,0
-1616922900000,274.938,275.519,274.188,275.121,21230.25,1616923199999,5835359.95589,4027,10066.69,2767686.27693,0
-1616923200000,275.127,275.311,273.890,273.984,17289.34,1616923499999,4744969.92006,3969,5976.13,1640134.32860,0
-1616923500000,273.984,274.054,272.550,273.492,29112.96,1616923799999,7955078.50591,6483,10380.99,2837273.96259,0
-1616923800000,273.466,274.118,272.763,274.010,14237.67,1616924099999,3894340.23572,3684,7231.80,1978415.40953,0
-1616924100000,274.026,274.120,272.667,273.169,11841.54,1616924399999,3237233.38685,3065,3988.34,1090343.25457,0
-1616924400000,273.169,273.555,272.222,272.864,13471.47,1616924699999,3675660.43043,3590,6384.90,1742603.42914,0
-1616924700000,272.864,273.554,272.500,273.047,9908.34,1616924999999,2705079.77709,2807,5285.35,1443150.92798,0
-1616925000000,273.068,273.135,271.190,271.353,24853.35,1616925299999,6757958.77175,6154,7513.27,2042919.71725,0
-1616925300000,271.348,271.495,270.592,271.260,22194.75,1616925599999,6015685.57216,5414,9293.76,2519463.87637,0
-1616925600000,271.249,272.459,271.143,271.765,23087.20,1616925899999,6276575.33481,5167,11943.46,3247155.29993,0
-1616925900000,271.807,271.885,268.638,269.097,38370.48,1616926199999,10355907.35818,9176,11275.47,3043044.20018,0
-1616926200000,269.096,270.741,268.400,270.223,29323.70,1616926499999,7903367.98956,6600,17011.96,4587621.42271,0
-1616926500000,270.243,271.797,270.131,271.638,22391.54,1616926799999,6071871.91252,5241,13547.10,3673239.22585,0
-1616926800000,271.614,271.814,270.557,270.800,15664.73,1616927099999,4247079.87243,3752,6960.47,1887679.54850,0
-1616927100000,270.793,271.371,270.651,270.955,6243.17,1616927399999,1691910.05037,2483,2730.80,740097.27622,0
-1616927400000,270.951,272.100,270.080,272.092,16786.42,1616927699999,4552988.48690,4383,8706.59,2361961.18884,0
-1616927700000,272.086,272.676,271.735,272.287,15261.89,1616927999999,4154890.65815,4267,8620.78,2347253.07580,0
-1616928000000,272.266,272.676,271.904,272.628,8674.93,1616928299999,2362908.32083,2818,4649.26,1266448.38524,0
-1616928300000,272.628,273.330,272.399,273.049,13819.31,1616928599999,3771011.89597,4340,7265.65,1982655.88055,0
-1616928600000,273.048,273.334,272.408,272.501,10678.28,1616928899999,2914475.85398,2798,3529.61,963413.21523,0
-1616928900000,272.501,272.922,271.763,272.046,6565.21,1616929199999,1787276.98123,2538,2071.73,564258.36852,0
-1616929200000,272.057,272.059,270.700,270.722,14189.45,1616929499999,3848825.87472,3921,5421.87,1470968.16195,0
-1616929500000,270.722,271.413,270.162,270.954,14565.12,1616929799999,3944925.85571,3815,7991.68,2165097.61771,0
-1616929800000,270.974,271.680,270.507,271.311,7593.74,1616930099999,2058822.50166,2522,4612.87,1250551.89789,0
-1616930100000,271.302,271.375,270.500,271.132,6025.59,1616930399999,1632219.12423,2285,2777.30,752453.68222,0
-1616930400000,271.140,271.642,270.893,271.213,8465.89,1616930699999,2297024.16609,2345,3531.68,958336.53145,0
-1616930700000,271.224,271.700,270.771,271.535,7402.33,1616930999999,2007565.68409,2271,3844.03,1042640.17996,0
-1616931000000,271.534,272.687,271.057,271.131,13182.42,1616931299999,3586095.87616,3783,6431.52,1749984.14133,0
-1616931300000,271.142,271.400,270.539,270.620,7967.46,1616931599999,2158417.39511,2869,4509.80,1221892.80162,0
-1616931600000,270.620,271.103,270.560,270.757,4786.02,1616931899999,1296157.62663,1763,2558.68,693022.30909,0
-1616931900000,270.751,271.301,269.263,269.902,16468.26,1616932199999,4447429.55669,4173,6132.74,1656577.46821,0
-1616932200000,269.902,270.101,269.391,269.604,10031.40,1616932499999,2706559.74131,2743,5225.24,1410121.98358,0
-1616932500000,269.585,270.000,269.258,269.431,6585.79,1616932799999,1775964.55464,2413,2828.91,763016.63725,0
-1616932800000,269.430,270.325,267.238,270.302,43697.43,1616933099999,11733697.04529,9669,17161.72,4614028.21408,0
-1616933100000,270.330,271.510,270.001,270.334,18259.15,1616933399999,4945026.51427,5085,8894.96,2409367.76975,0
-1616933400000,270.334,270.335,268.000,268.533,25968.00,1616933699999,6991559.22832,6209,11249.29,3028551.07472,0
-1616933700000,268.567,269.235,267.638,268.048,15663.33,1616933999999,4204502.65296,4359,6570.87,1764482.37468,0
-1616934000000,268.048,268.146,266.277,267.550,43115.32,1616934299999,11515463.48376,9007,19969.88,5335059.90726,0
-1616934300000,267.546,267.896,266.698,267.445,15132.16,1616934599999,4044604.24005,3995,7359.73,1967507.15683,0
-1616934600000,267.446,268.800,266.568,268.510,20897.93,1616934899999,5600429.85364,4670,11406.99,3056671.55557,0
-1616934900000,268.476,268.496,267.490,267.678,9898.76,1616935199999,2653205.41397,3352,4096.65,1098159.79656,0
-1616935200000,267.677,269.576,267.521,269.238,17241.37,1616935499999,4636699.43297,4293,9329.67,2508813.13587,0
-1616935500000,269.240,271.195,268.750,270.958,20844.66,1616935799999,5630781.46882,5198,13289.90,3590360.80984,0
-1616935800000,270.956,271.228,270.392,270.870,12358.96,1616936099999,3346042.57140,3232,7244.81,1961655.77044,0
-1616936100000,270.843,271.149,269.809,269.886,12728.78,1616936399999,3442285.10804,3095,4877.72,1319757.67170,0
-1616936400000,269.884,271.500,269.057,271.251,22605.07,1616936699999,6112686.49713,5237,10515.61,2846138.03162,0
-1616936700000,271.226,271.600,270.469,270.994,12575.69,1616936999999,3408941.23995,3319,5041.89,1367210.77739,0
-1616937000000,270.986,271.085,270.550,270.756,5383.02,1616937299999,1457657.33630,2074,2592.65,702094.41590,0
-1616937300000,270.775,271.800,270.372,271.399,11814.82,1616937599999,3204872.64026,3395,6409.07,1738912.09750,0
-1616937600000,271.393,271.862,271.123,271.780,7638.50,1616937899999,2072315.69791,2191,4671.75,1267592.75558,0
-1616937900000,271.757,272.649,271.749,271.960,12529.59,1616938199999,3410289.79496,3916,7448.70,2027594.33582,0
-1616938200000,271.962,273.117,271.745,272.717,10685.21,1616938499999,2910996.93084,3097,6998.26,1906779.07609,0
-1616938500000,272.712,272.847,271.875,272.064,9777.58,1616938799999,2662700.35500,2751,3971.04,1081750.04237,0
-1616938800000,272.029,272.535,271.875,272.008,7909.30,1616939099999,2152666.82874,2204,4423.20,1203932.06613,0
-1616939100000,271.969,272.055,271.247,271.849,9980.28,1616939399999,2711558.75348,2856,3405.15,925213.80813,0
-1616939400000,271.847,271.922,270.515,270.799,10453.91,1616939699999,2833727.13973,2942,3102.60,841326.60254,0
-1616939700000,270.798,271.786,270.769,271.167,6553.49,1616939999999,1778293.01920,2414,2700.93,732755.71966,0
-1616940000000,271.213,271.213,269.384,269.812,30817.16,1616940299999,8321564.15010,6364,14705.27,3971088.50643,0
-1616940300000,269.787,271.999,269.787,271.982,11903.73,1616940599999,3225218.18623,3970,7820.60,2119248.09996,0
-1616940600000,271.970,272.043,270.910,271.700,14904.89,1616940899999,4046216.19488,3654,7085.83,1923883.80790,0
-1616940900000,271.677,271.699,270.169,270.471,12571.54,1616941199999,3405842.54616,3066,5848.12,1583932.00829,0
-1616941200000,270.488,270.611,270.003,270.352,6706.75,1616941499999,1813128.78784,2114,2653.57,717388.51412,0
-1616941500000,270.287,270.340,269.460,269.617,8637.77,1616941799999,2330631.00978,2752,3616.57,975840.02481,0
-1616941800000,269.659,270.951,268.761,270.933,18219.06,1616942099999,4916920.77443,5065,8265.40,2232208.47686,0
-1616942100000,270.886,271.000,269.900,270.376,9859.08,1616942399999,2667145.81859,3079,4905.14,1327147.95053,0
-1616942400000,270.425,270.499,269.757,269.929,5059.40,1616942699999,1366720.76293,2055,2757.14,744845.72454,0
-1616942700000,269.914,270.282,268.028,269.609,48019.20,1616942999999,12917944.57195,7431,15501.21,4172130.45749,0
-1616943000000,269.609,270.010,269.281,269.800,6531.76,1616943299999,1761821.99748,2540,3044.10,821145.94641,0
-1616943300000,269.822,271.168,269.456,270.851,19560.06,1616943599999,5288007.66519,4454,12381.22,3346981.73434,0
-1616943600000,270.851,271.071,270.200,270.514,10339.45,1616943899999,2798037.71649,2711,5393.77,1459643.09050,0
-1616943900000,270.540,270.653,269.154,269.861,9414.85,1616944199999,2541507.67317,3139,4752.57,1283237.47816,0
-1616944200000,269.912,270.430,269.349,269.435,5380.38,1616944499999,1452938.96138,2170,2759.48,745242.84284,0
-1616944500000,269.435,270.886,269.300,270.886,10761.32,1616944799999,2906689.30860,2621,7604.13,2053756.67559,0
-1616944800000,270.886,273.503,270.611,272.553,34928.66,1616945099999,9513353.97126,8883,18367.92,5002681.50849,0
-1616945100000,272.546,272.978,271.611,272.139,19718.85,1616945399999,5369489.32999,5119,9721.56,2647875.72493,0
-1616945400000,272.139,272.375,271.166,271.349,12361.88,1616945699999,3357560.33560,3353,4916.39,1335515.20370,0
-1616945700000,271.351,271.985,271.269,271.387,8329.05,1616945999999,2261922.29204,2542,4724.21,1283059.01454,0
-1616946000000,271.422,272.250,271.396,271.954,19810.90,1616946299999,5386853.37624,3694,13158.83,3578068.42943,0
-1616946300000,271.882,273.374,271.874,273.214,18319.39,1616946599999,4999459.24990,4396,10666.87,2910803.73211,0
-1616946600000,273.208,273.470,272.245,272.526,26287.24,1616946899999,7174558.77407,5112,10375.63,2832213.36258,0
-1616946900000,272.507,272.800,271.952,272.326,15450.95,1616947199999,4208911.88930,3405,7180.21,1956322.37452,0
-1616947200000,272.333,273.331,271.127,272.030,33369.80,1616947499999,9084475.78087,6649,16449.42,4481128.31280,0
-1616947500000,272.003,272.178,270.945,271.124,15736.47,1616947799999,4270653.88542,4020,6818.36,1850886.68451,0
-1616947800000,271.121,271.469,270.733,271.034,10725.41,1616948099999,2907684.85820,3275,4772.69,1294026.50488,0
-1616948100000,271.034,271.760,270.900,271.319,8907.56,1616948399999,2416732.03129,2737,4804.92,1303925.72519,0
-1616948400000,271.319,272.226,271.241,271.544,6856.81,1616948699999,1862771.05038,2547,3190.64,867056.85114,0
-1616948700000,271.469,272.066,271.420,271.913,6002.12,1616948999999,1631141.99497,2310,3060.63,831772.99060,0
-1616949000000,271.898,272.294,271.699,272.224,9583.98,1616949299999,2606771.95907,2827,4533.27,1233129.91323,0
-1616949300000,272.203,272.253,271.302,271.688,6273.75,1616949599999,1704587.93594,2205,2897.76,787333.42739,0
-1616949600000,271.688,271.824,270.407,270.614,12255.54,1616949899999,3320887.45118,3319,4172.24,1130692.63366,0
-1616949900000,270.661,270.661,270.100,270.228,11296.25,1616950199999,3053568.80682,3301,5228.49,1413419.62085,0
-1616950200000,270.232,270.875,270.011,270.632,7055.34,1616950499999,1908302.28756,2451,4405.47,1191827.87979,0
-1616950500000,270.671,271.088,270.500,270.736,4827.46,1616950799999,1307275.13221,2045,2840.43,769223.51820,0
-1616950800000,270.709,271.139,269.880,270.010,14840.20,1616951099999,4012001.81937,3276,5800.75,1568613.82514,0
-1616951100000,270.032,270.191,269.000,269.076,17190.29,1616951399999,4633958.48750,4045,4667.20,1258353.63729,0
-1616951400000,269.065,269.778,268.918,269.389,8907.69,1616951699999,2399939.61320,2464,5153.24,1388454.08221,0
-1616951700000,269.387,269.742,268.700,269.628,11123.08,1616951999999,2994306.16936,2852,6271.11,1688585.37612,0
-1616952000000,269.629,269.961,268.792,268.973,8921.74,1616952299999,2402898.41454,2632,3450.76,929817.56330,0
-1616952300000,268.965,269.060,268.405,268.703,10885.89,1616952599999,2924603.72504,2890,4101.40,1102010.94807,0
-1616952600000,268.670,269.390,268.500,269.065,8613.52,1616952899999,2317432.29009,2281,5174.99,1392439.90772,0
-1616952900000,269.054,269.178,267.549,268.250,16519.01,1616953199999,4432005.71631,4618,4607.30,1236377.73461,0
-1616953200000,268.244,269.293,268.176,268.769,10285.12,1616953499999,2763975.15074,2938,5786.61,1555174.25321,0
-1616953500000,268.788,269.085,268.160,268.819,5890.98,1616953799999,1582191.36700,2313,3050.50,819379.74567,0
-1616953800000,268.820,269.630,268.625,269.070,13141.69,1616954099999,3536552.38879,2678,5582.82,1502403.75625,0
-1616954100000,269.070,269.500,268.563,269.065,7622.70,1616954399999,2050981.17219,2512,3768.42,1014099.15457,0
-1616954400000,269.045,269.388,268.656,268.902,4312.86,1616954699999,1159965.07321,1913,2400.42,645698.80349,0
-1616954700000,268.886,269.300,267.805,267.866,7280.54,1616954999999,1954848.10390,2382,2522.72,677754.12790,0
-1616955000000,267.865,267.881,266.714,266.877,19308.95,1616955299999,5160577.20868,5110,8702.47,2326144.98425,0
-1616955300000,266.929,267.665,266.751,267.344,7247.70,1616955599999,1936727.84821,2672,4076.80,1089452.11853,0
-1616955600000,267.350,267.382,266.100,266.294,12313.95,1616955899999,3284104.12810,3938,4399.26,1173619.64753,0
-1616955900000,266.325,266.900,265.003,266.240,24478.49,1616956199999,6505367.44738,6984,8055.62,2141893.40921,0
-1616956200000,266.286,266.682,265.100,266.590,14143.83,1616956499999,3758171.99101,4332,8223.42,2185641.64740,0
-1616956500000,266.688,266.951,265.778,266.628,10319.04,1616956799999,2748556.88603,3208,5036.93,1341938.45192,0
-1616956800000,266.629,267.000,266.033,266.582,6627.88,1616957099999,1766501.08619,2420,3529.40,940942.81464,0
-1616957100000,266.582,266.805,265.152,265.472,9803.43,1616957399999,2607945.72030,3172,4049.66,1078024.13175,0
-1616957400000,265.500,265.887,264.050,264.405,30151.60,1616957699999,7983567.65553,7429,9425.03,2496272.89295,0
-1616957700000,264.358,265.002,264.000,264.108,23571.99,1616957999999,6229850.88208,5222,8690.85,2297798.24618,0
-1616958000000,264.100,265.382,264.000,264.710,19803.63,1616958299999,5238180.65968,5076,10285.13,2721568.43088,0
-1616958300000,264.693,264.898,263.700,264.529,18850.75,1616958599999,4980787.61798,4812,7753.54,2049126.69848,0
-1616958600000,264.541,264.554,262.133,262.496,34028.62,1616958899999,8958187.54342,8321,10792.05,2842275.90117,0
-1616958900000,262.504,265.200,261.100,264.599,64084.29,1616959199999,16843834.05123,13189,30497.39,8023657.80838,0
-1616959200000,264.599,266.278,263.435,263.919,42666.12,1616959499999,11311221.76638,9301,17679.91,4690561.81613,0
-1616959500000,263.930,264.990,263.052,263.531,21948.94,1616959799999,5796165.81891,5629,11084.12,2927681.98718,0
-1616959800000,263.571,265.500,263.565,264.885,19293.89,1616960099999,5110142.86642,5344,10455.43,2769241.73268,0
-1616960100000,264.885,265.500,264.404,265.193,11392.41,1616960399999,3018373.93428,3356,6079.86,1611472.23281,0
-1616960400000,265.215,266.340,265.149,265.900,17182.21,1616960699999,4566557.46073,4143,11082.93,2945671.32221,0
-1616960700000,265.861,266.949,265.500,266.236,17104.45,1616960999999,4557083.56661,4870,10516.46,2802417.46562,0
-1616961000000,266.236,267.226,266.062,266.700,11693.47,1616961299999,3119068.60939,3403,6100.96,1627422.21655,0
-1616961300000,266.701,266.701,265.513,265.998,11556.21,1616961599999,3075565.53886,3408,3592.64,956303.68602,0
-1616961600000,265.996,265.996,264.250,264.282,16097.08,1616961899999,4264626.99161,4877,5881.36,1558757.24032,0
-1616961900000,264.251,264.754,263.787,264.214,13889.05,1616962199999,3669731.53759,4259,6016.14,1590043.77223,0
-1616962200000,264.234,264.916,263.275,263.489,10393.22,1616962499999,2745904.91273,3809,4098.43,1083571.41047,0
-1616962500000,263.500,264.567,262.701,264.559,16325.00,1616962799999,4303367.45959,5069,8308.38,2190412.75852,0
-1616962800000,264.562,265.183,263.967,264.977,13008.22,1616963099999,3440929.23091,3741,7331.07,1939180.85360,0
-1616963100000,264.939,266.828,264.868,266.399,18967.59,1616963399999,5046317.34764,5500,10650.36,2833052.99821,0
-1616963400000,266.400,266.400,264.525,264.932,10409.94,1616963699999,2761854.36501,4097,4284.99,1136648.71641,0
-1616963700000,264.932,265.768,264.500,264.556,6905.29,1616963999999,1830490.69352,3004,3150.31,835350.54935,0
-1616964000000,264.557,264.900,263.900,264.771,8121.94,1616964299999,2147057.68743,3358,4062.02,1073970.76322,0
-1616964300000,264.767,264.797,263.675,264.046,4902.28,1616964599999,1294661.35358,2590,2211.20,583840.31498,0
-1616964600000,264.046,265.081,263.802,264.427,7081.50,1616964899999,1872637.65865,3000,3439.87,909653.07365,0
-1616964900000,264.427,264.644,263.250,263.561,6120.62,1616965199999,1614264.77185,2745,2684.70,708171.85863,0
-1616965200000,263.599,265.299,263.418,264.741,8422.33,1616965499999,2228165.43738,3340,3284.58,868693.90338,0
-1616965500000,264.802,264.838,264.038,264.153,4354.73,1616965799999,1151478.54269,2017,1924.31,508799.35903,0
-1616965800000,264.151,265.150,264.000,264.023,5741.52,1616966099999,1518728.60417,2149,2910.35,769714.45019,0
-1616966100000,264.010,265.776,263.870,265.719,6117.14,1616966399999,1619636.79389,2112,3323.06,880149.43674,0
-1616966400000,265.712,266.184,265.337,265.368,6040.59,1616966699999,1605759.47880,2097,2981.45,792713.63573,0
-1616966700000,265.368,265.700,265.058,265.553,3565.31,1616966999999,945980.01963,1298,2080.94,552145.96666,0
-1616967000000,265.552,265.805,265.071,265.219,3071.44,1616967299999,815244.56853,1489,1743.42,462734.89460,0
-1616967300000,265.220,266.000,264.975,265.957,3189.98,1616967599999,846911.02813,1682,1826.63,485021.98944,0
-1616967600000,265.956,266.356,265.127,265.362,3845.23,1616967899999,1022308.31493,1861,1924.15,511501.63873,0
-1616967900000,265.359,266.165,265.252,265.814,4033.43,1616968199999,1072431.56353,1485,2269.06,603289.78314,0
-1616968200000,265.814,266.584,265.441,265.907,8862.76,1616968499999,2357705.27411,2586,5287.00,1406664.72578,0
-1616968500000,265.887,265.889,265.344,265.445,4660.28,1616968799999,1237463.09003,1632,2394.71,635886.40119,0
-1616968800000,265.466,265.663,264.787,265.244,6096.87,1616969099999,1617177.03926,2043,2298.06,609483.72927,0
-1616969100000,265.243,266.195,265.054,265.949,6355.12,1616969399999,1688493.80063,2079,2974.90,790123.54398,0
-1616969400000,265.910,266.731,265.664,266.674,7323.05,1616969699999,1949915.38076,2287,4302.88,1145696.34956,0
-1616969700000,266.670,266.723,266.175,266.559,5570.58,1616969999999,1484385.46648,1644,2429.81,647452.73735,0
-1616970000000,266.545,267.349,266.300,267.331,7436.71,1616970299999,1984546.17686,2416,4654.43,1242112.19495,0
-1616970300000,267.340,268.451,267.249,268.234,16698.71,1616970599999,4472989.04818,4339,9703.67,2599432.18958,0
-1616970600000,268.222,268.239,267.249,267.352,7023.96,1616970899999,1880716.54159,2223,2939.11,786977.90501,0
-1616970900000,267.352,267.577,267.000,267.339,3253.13,1616971199999,869595.18458,1464,1518.82,406015.42404,0
-1616971200000,267.328,267.354,266.736,266.839,3640.29,1616971499999,971877.26188,1269,1017.47,271683.51943,0
-1616971500000,266.839,267.900,266.839,267.770,4503.93,1616971799999,1204688.15037,1729,3023.52,808605.67580,0
-1616971800000,267.780,267.814,267.251,267.438,6076.54,1616972099999,1625275.51152,1696,2642.65,706821.60486,0
-1616972100000,267.419,268.350,267.419,267.867,5831.06,1616972399999,1563429.50617,1860,3315.33,888876.61879,0
-1616972400000,267.863,269.248,267.819,268.430,14494.50,1616972699999,3895772.00496,4385,9319.43,2504625.60657,0
-1616972700000,268.445,268.485,267.781,267.831,5203.18,1616972999999,1395028.56413,2165,2049.09,549496.32509,0
-1616973000000,267.850,268.598,267.850,268.289,4529.36,1616973299999,1214601.94782,1518,3238.87,868535.29517,0
-1616973300000,268.291,268.291,267.730,268.201,5022.13,1616973599999,1345912.59931,1769,2610.47,699745.38386,0
-1616973600000,268.201,268.950,268.176,268.556,4897.26,1616973899999,1315438.88621,1856,2774.20,745209.57877,0
-1616973900000,268.557,268.787,268.323,268.649,3395.68,1616974199999,912053.08452,1442,1933.98,519441.40960,0
-1616974200000,268.637,269.090,268.437,269.029,4105.92,1616974499999,1103758.51217,1773,2540.68,683018.46882,0
-1616974500000,269.074,269.081,268.355,268.754,5109.86,1616974799999,1372829.52160,1808,2250.24,604680.65881,0
-1616974800000,268.740,269.100,268.306,268.449,4713.62,1616975099999,1267021.43810,1494,1359.94,365562.40908,0
-1616975100000,268.449,268.794,268.077,268.470,3877.70,1616975399999,1040760.50241,1719,1430.55,383980.67802,0
-1616975400000,268.449,269.438,268.448,268.818,5798.33,1616975699999,1560071.18484,2413,2620.33,705023.55480,0
-1616975700000,268.862,269.220,268.510,268.799,3668.02,1616975999999,986265.02008,1679,1908.01,513041.97452,0
-1616976000000,268.788,268.913,267.341,267.698,13034.88,1616976299999,3494585.73186,3292,4000.63,1073141.04008,0
-1616976300000,267.686,267.687,267.203,267.470,4263.02,1616976599999,1140131.47564,1631,1568.93,419613.06820,0
-1616976600000,267.470,268.130,267.303,267.933,5782.78,1616976899999,1547645.58648,2001,2827.19,756767.31772,0
-1616976900000,267.919,267.950,267.443,267.600,4002.11,1616977199999,1071155.50048,1484,1677.87,449103.16399,0
-1616977200000,267.546,269.211,267.450,269.037,5508.92,1616977499999,1479277.79872,2040,3320.38,891724.56311,0
-1616977500000,269.040,269.799,268.609,269.690,10956.93,1616977799999,2950234.05433,2996,5972.17,1608385.13129,0
-1616977800000,269.679,271.240,269.199,270.962,20333.38,1616978099999,5496824.61055,5483,13126.43,3548942.80069,0
-1616978100000,270.978,271.600,270.500,270.546,17242.88,1616978399999,4674156.86679,4177,8107.69,2198081.76782,0
-1616978400000,270.543,270.835,269.311,269.420,8492.64,1616978699999,2293007.92796,2668,2532.56,683649.81322,0
-1616978700000,269.367,269.495,267.611,267.877,14091.66,1616978999999,3782262.94176,4076,5027.21,1349088.32812,0
-1616979000000,267.884,268.500,267.000,267.654,11115.78,1616979299999,2973567.63720,3273,5055.07,1352623.42259,0
-1616979300000,267.682,268.392,266.800,267.057,15394.23,1616979599999,4116145.12529,3597,6701.49,1791962.99575,0
-1616979600000,267.048,267.856,266.941,267.500,7980.17,1616979899999,2133553.95289,2207,4541.80,1214264.24110,0
-1616979900000,267.499,267.658,266.373,266.957,7967.99,1616980199999,2126198.78048,2462,2587.35,690719.02064,0
-1616980200000,266.956,266.956,264.520,265.751,24205.86,1616980499999,6427737.67436,5506,8519.33,2261525.67151,0
-1616980500000,265.750,266.423,264.956,266.271,9023.52,1616980799999,2396991.45518,2493,5839.07,1551539.84447,0
-1616980800000,266.231,266.922,266.078,266.148,5219.50,1616981099999,1390957.92851,1941,3103.18,827087.34028,0
-1616981100000,266.133,266.836,266.029,266.431,3165.49,1616981399999,843198.48761,1351,1429.44,380844.58632,0
-1616981400000,266.470,266.718,266.211,266.717,4607.40,1616981699999,1227711.02346,1533,2530.83,674439.91381,0
-1616981700000,266.717,266.831,266.099,266.238,4057.83,1616981999999,1081230.37962,1431,1827.91,487106.57138,0
-1616982000000,266.237,266.700,266.203,266.273,2942.68,1616982299999,784146.65308,1213,1485.96,395959.66725,0
-1616982300000,266.261,267.045,265.801,266.389,5983.11,1616982599999,1594160.11910,1888,2984.22,795237.94437,0
-1616982600000,266.372,266.948,266.122,266.929,2851.20,1616982899999,759489.37764,1165,1508.91,401959.77522,0
-1616982900000,266.913,266.994,266.336,266.824,2650.91,1616983199999,707098.77229,984,1514.58,403989.50796,0
-1616983200000,266.817,267.457,266.523,267.410,4747.22,1616983499999,1267956.83456,1963,2967.30,792571.20440,0
-1616983500000,267.425,267.463,266.755,266.833,4085.91,1616983799999,1091647.60672,1710,1895.89,506571.68338,0
-1616983800000,266.807,267.489,266.500,267.296,3710.36,1616984099999,990657.80042,1921,1923.30,513510.96144,0
-1616984100000,267.315,267.861,267.155,267.369,6651.28,1616984399999,1779410.45153,2261,3423.99,915969.03010,0
-1616984400000,267.368,268.077,267.246,267.964,4109.66,1616984699999,1100260.12891,1969,2514.79,673260.54921,0
-1616984700000,267.964,269.000,267.901,268.858,11645.27,1616984999999,3128514.32693,3433,6845.20,1838955.42146,0
-1616985000000,268.861,269.168,268.382,269.067,8238.06,1616985299999,2214814.91465,2433,3092.24,831278.88059,0
-1616985300000,269.077,269.291,268.330,268.849,5886.25,1616985599999,1582195.01818,2254,2549.41,685316.87456,0
-1616985600000,268.849,269.086,268.209,268.817,6724.81,1616985899999,1807391.09553,2091,2964.21,796734.47748,0
-1616985900000,268.817,269.283,268.400,268.445,5471.95,1616986199999,1471115.97572,1867,2828.42,760478.70851,0
-1616986200000,268.513,268.878,268.065,268.185,5695.52,1616986499999,1528386.39338,1885,2464.63,661357.98074,0
-1616986500000,268.185,268.400,267.865,268.248,4230.11,1616986799999,1134180.37908,1742,1531.75,410712.28861,0
-1616986800000,268.216,268.942,268.106,268.808,5823.90,1616987099999,1564149.12305,2048,3368.13,904605.41036,0
-1616987100000,268.808,269.000,268.624,268.713,4519.45,1616987399999,1215263.69002,1833,2594.84,697803.94614,0
-1616987400000,268.714,268.920,268.241,268.901,3669.05,1616987699999,985543.30910,1591,1786.48,479793.63981,0
-1616987700000,268.912,269.250,268.655,268.673,4375.28,1616987999999,1177174.16328,1929,2285.80,615030.20352,0
-1616988000000,268.661,269.783,268.436,269.779,5324.39,1616988299999,1432865.76712,2571,3030.35,815711.35982,0
-1616988300000,269.778,269.998,269.170,269.624,5155.07,1616988599999,1390098.45623,2271,2988.37,805922.09718,0
-1616988600000,269.624,269.854,269.242,269.762,5698.81,1616988899999,1536258.96556,1974,3675.00,990807.98171,0
-1616988900000,269.775,269.775,269.117,269.210,4871.11,1616989199999,1312041.72571,1875,2366.53,637411.48381,0
-1616989200000,269.233,269.460,268.900,269.269,3520.41,1616989499999,947472.80947,1674,1469.20,395445.98115,0
-1616989500000,269.269,269.274,268.701,268.740,4108.65,1616989799999,1104761.90807,1577,1351.16,363332.53373,0
-1616989800000,268.740,269.553,268.740,269.157,3764.90,1616990099999,1013506.72552,1593,1769.17,476201.38741,0
-1616990100000,269.162,269.991,268.957,269.580,7816.33,1616990399999,2107169.51260,2518,4204.79,1133700.10258,0
-1616990400000,269.565,270.829,269.562,270.696,9124.52,1616990699999,2465274.81029,3473,4950.92,1337827.51765,0
-1616990700000,270.680,270.855,269.511,269.576,7130.28,1616990999999,1925698.38606,2908,3565.63,962818.76177,0
-1616991000000,269.584,269.649,268.105,269.616,9828.23,1616991299999,2643004.58971,3833,4186.06,1125836.52016,0
-1616991300000,269.593,270.050,269.041,269.965,5715.89,1616991599999,1541453.31438,2103,2884.66,778049.45457,0
-1616991600000,269.902,270.134,268.798,269.295,6357.06,1616991899999,1713047.21413,2375,2485.07,669828.61711,0
-1616991900000,269.291,269.447,268.500,268.704,7851.87,1616992199999,2111061.41625,2098,2278.13,612673.50656,0
-1616992200000,268.718,269.635,268.717,269.410,3297.86,1616992499999,887513.00272,1897,1837.87,494588.03718,0
-1616992500000,269.413,269.864,269.004,269.667,5167.50,1616992799999,1392773.55760,1884,3129.33,843391.68867,0
-1616992800000,269.667,269.860,269.132,269.137,6979.96,1616993099999,1881570.68027,1949,1908.64,514505.77249,0
-1616993100000,269.155,269.444,269.096,269.224,2304.24,1616993399999,620460.80855,1475,1283.49,345599.04822,0
-1616993400000,269.212,269.379,269.000,269.300,3408.00,1616993699999,917295.23533,1649,1683.54,453170.51551,0
-1621943700000,316.390,317.210,307.780,309.950,66705.17,1621943999999,20769596.08625,22459,30248.94,9414187.74470,0
-1621944000000,309.950,315.640,307.960,313.190,54699.66,1621944299999,17069147.73398,20338,27421.49,8561661.92564,0
-1621944300000,313.110,317.200,311.110,313.290,44796.59,1621944599999,14109539.57941,16573,24608.29,7752765.12332,0
-1621944600000,313.270,317.280,313.000,316.980,31755.59,1621944899999,10026278.75780,13096,15992.17,5050271.57170,0
-1621944900000,316.950,320.230,316.530,320.020,37789.67,1621945199999,12052116.25314,14379,20403.32,6508177.81214,0
-1621945200000,320.020,320.150,315.700,316.430,27267.78,1621945499999,8675647.45930,11402,11613.16,3696254.58900,0
-1621945500000,316.440,318.880,314.710,315.920,30760.75,1621945799999,9734577.77352,11423,16157.18,5114786.65380,0
-1621945800000,315.900,316.170,311.470,313.010,36468.81,1621946099999,11428658.47079,13687,19764.60,6193171.48220,0
-1621946100000,312.900,314.480,311.000,312.480,23571.18,1621946399999,7367734.15730,10660,11549.81,3610709.40790,0
-1621946400000,312.580,315.820,311.250,311.770,22432.83,1621946699999,7030894.69293,11079,11860.01,3716847.00052,0
-1621946700000,311.690,318.990,311.690,318.180,39082.97,1621946999999,12372098.19077,14351,21960.43,6949906.00127,0
-1621947000000,318.110,319.440,315.690,316.640,24505.58,1621947299999,7788425.19600,11253,10681.68,3395672.38300,0
-1621947300000,316.620,319.850,314.040,319.280,30979.28,1621947599999,9830741.45577,12364,16107.45,5109298.52495,0
-1621947600000,319.340,324.780,318.320,324.000,63252.06,1621947899999,20366577.35661,20058,38263.95,12320550.58071,0
-1621947900000,323.950,324.130,320.720,321.960,42670.58,1621948199999,13751917.70884,13444,23252.10,7495821.35240,0
-1621948200000,321.900,322.200,317.930,318.400,36522.67,1621948499999,11672081.50916,13282,19547.79,6248296.29360,0
-1621948500000,318.410,323.330,316.370,322.980,42226.06,1621948799999,13493685.44285,16714,23112.14,7385171.37060,0
-1621948800000,322.940,325.990,322.040,325.100,41519.44,1621949099999,13455885.49329,18787,21782.81,7061724.39159,0
-1621949100000,325.100,330.500,323.000,329.330,65918.54,1621949399999,21530256.25657,25882,37095.80,12121722.92807,0
-1621949400000,329.290,329.380,324.350,324.470,57705.97,1621949699999,18843830.83029,20755,27231.99,8896279.67520,0
-1621949700000,324.510,329.060,323.480,328.670,40111.89,1621949999999,13058564.13463,16399,23659.40,7704731.48635,0
-1621950000000,328.640,328.870,325.000,326.180,36621.13,1621950299999,11952604.86799,15981,18883.45,6163883.21710,0
-1621950300000,326.190,326.290,321.770,322.480,37113.18,1621950599999,11997470.95328,13500,17077.30,5519766.96630,0
-1621950600000,322.510,324.870,322.090,324.330,25575.76,1621950899999,8274871.60150,10851,15142.73,4900384.82670,0
-1621950900000,324.300,324.460,321.120,321.780,18180.27,1621951199999,5859047.48530,9091,8894.28,2866731.98190,0
-1621951200000,321.730,324.200,320.940,323.820,34172.08,1621951499999,11035192.26642,11231,16625.43,5369894.29428,0
-1621951500000,323.820,326.500,323.510,326.140,37268.57,1621951799999,12112791.41289,10907,15913.16,5172601.68749,0
-1621951800000,326.150,328.760,325.150,328.420,25234.37,1621952099999,8257489.93027,11590,13561.31,4439645.76557,0
-1621952100000,328.400,329.260,325.700,329.120,24572.44,1621952399999,8037520.90876,10578,11326.41,3705687.97946,0
-1621952400000,329.100,332.630,327.910,332.300,40085.84,1621952699999,13244896.23680,15542,21631.67,7149696.34710,0
-1621952700000,332.300,332.410,328.810,330.510,34749.70,1621952999999,11483335.98236,14298,15540.75,5136242.94440,0
-1621953000000,330.450,330.540,327.180,329.020,30987.27,1621953299999,10187487.59277,11365,15473.35,5088848.96240,0
-1621953300000,329.030,333.170,328.400,329.700,36132.38,1621953599999,11963964.95200,13546,19063.01,6314468.57290,0
-1621953600000,329.670,332.480,328.500,330.400,28211.11,1621953899999,9325360.52296,12565,14401.96,4760246.96920,0
-1621953900000,330.300,330.480,328.030,329.170,26305.35,1621954199999,8658677.97543,11933,14523.11,4780203.28200,0
-1621954200000,329.210,330.500,327.130,327.920,21075.84,1621954499999,6922808.58100,9921,10374.14,3407844.89080,0
-1621954500000,327.970,328.950,326.570,327.170,29529.75,1621954799999,9668220.26040,10672,13967.97,4574884.77370,0
-1621954800000,327.200,330.240,323.100,323.100,36584.17,1621955099999,11959713.74601,15544,15092.13,4939446.12810,0
-1621955100000,323.100,326.690,322.060,325.650,47828.74,1621955399999,15511882.51179,19082,23632.47,7667480.72499,0
-1621955400000,325.670,329.980,325.670,329.520,27775.44,1621955699999,9114391.05213,11676,14107.45,4630213.11903,0
-1621955700000,329.580,335.160,329.500,332.590,48425.03,1621955999999,16113333.42556,17383,23823.80,7928292.99246,0
-1621956000000,332.600,333.910,331.040,332.600,29187.23,1621956299999,9709034.48690,11687,14603.98,4859671.60180,0
-1621956300000,332.600,333.970,327.050,328.080,35477.78,1621956599999,11717000.49763,13200,17158.87,5666692.76290,0
-1621956600000,328.050,331.350,326.270,326.890,32090.74,1621956899999,10537797.77061,14157,15830.91,5198346.60600,0
-1621956900000,327.010,336.750,326.000,334.920,67292.47,1621957199999,22338523.44022,23480,36966.02,12264309.73912,0
-1621957200000,334.960,335.090,331.660,333.400,34760.97,1621957499999,11589482.91250,12719,15726.60,5243903.80830,0
-1621957500000,333.370,336.780,332.270,334.100,39798.17,1621957799999,13307553.32214,14769,21322.55,7131739.33514,0
-1621957800000,334.140,337.630,333.520,336.610,20850.82,1621958099999,7008885.14675,9971,10703.86,3598636.49175,0
-1621958100000,336.600,339.180,333.710,337.890,28028.13,1621958399999,9415048.88978,12272,13972.63,4696467.43487,0
-1621958400000,337.860,338.750,331.410,333.060,50370.84,1621958699999,16833812.34711,17233,23923.82,7990878.33610,0
-1621958700000,333.140,336.260,331.790,333.040,26953.51,1621958999999,9006472.95834,10828,11615.13,3881574.48904,0
-1621959000000,332.990,334.940,332.850,333.630,15184.26,1621959299999,5068300.27770,7255,6862.32,2291156.89590,0
-1621959300000,333.730,337.080,331.060,335.260,51387.40,1621959599999,17134331.16646,13180,33794.77,11277611.43346,0
-1621959600000,335.260,335.260,331.860,332.160,18427.83,1621959899999,6154591.62431,8024,7414.29,2476560.08050,0
-1621959900000,332.100,334.720,332.070,334.430,15584.62,1621960199999,5202513.43650,6652,6774.84,2261292.96900,0
-1621960200000,334.430,337.360,333.860,335.360,21915.52,1621960499999,7355053.57125,9662,9717.90,3262359.09335,0
-1621960500000,335.430,335.470,329.320,329.740,33278.44,1621960799999,11043100.19481,12039,15733.45,5222529.45750,0
-1621960800000,329.740,334.160,329.720,332.190,23470.12,1621961099999,7795392.62717,10145,11485.52,3814237.20977,0
-1621961100000,332.180,336.000,332.030,335.710,24873.78,1621961399999,8323829.23094,10345,10979.09,3674136.29964,0
-1621961400000,335.740,338.180,335.340,337.590,19319.57,1621961699999,6512158.76317,8629,8771.54,2957132.08997,0
-1621961700000,337.600,337.700,333.670,333.960,26006.03,1621961999999,8721384.82573,10113,13473.55,4517637.96118,0
-1621962000000,333.880,336.800,333.700,335.650,15390.51,1621962299999,5170051.55110,7427,6809.07,2287201.39790,0
-1621962300000,335.680,336.650,334.800,336.280,13517.43,1621962599999,4541882.34390,6490,6835.56,2296981.91330,0
-1621962600000,336.240,336.340,332.860,334.310,23410.92,1621962899999,7826138.45050,8484,9966.10,3330742.06310,0
-1621962900000,334.330,334.550,330.500,330.990,19936.01,1621963199999,6616900.98640,8637,9709.63,3222581.62370,0
-1621963200000,330.920,331.730,327.550,327.690,31118.85,1621963499999,10259411.87603,12112,13510.72,4455926.58730,0
-1621963500000,327.670,330.580,327.100,330.140,28416.89,1621963799999,9354041.73540,11249,13798.69,4542960.44410,0
-1621963800000,330.090,330.150,326.290,327.650,27227.11,1621964099999,8931734.36430,12934,12238.57,4014962.37086,0
-1621964100000,327.650,331.620,327.590,331.320,22379.60,1621964399999,7388910.29560,10788,11454.47,3782171.39210,0
-1621964400000,331.320,334.280,329.850,334.060,21125.24,1621964699999,7016612.98472,10659,9348.08,3106204.97582,0
-1621964700000,334.030,336.250,331.940,335.060,28361.71,1621964999999,9491478.58744,12715,12113.91,4054894.25314,0
-1621965000000,335.020,335.390,333.610,334.090,14019.84,1621965299999,4687561.52890,6450,7390.95,2471565.73820,0
-1621965300000,334.080,334.690,330.770,333.710,22780.75,1621965599999,7573162.94021,9167,11126.32,3698925.15171,0
-1621965600000,333.710,334.860,331.500,331.690,15762.97,1621965899999,5257194.82980,7497,7620.37,2541978.17270,0
-1621965900000,331.700,332.250,329.730,331.120,16012.14,1621966199999,5298669.89700,7841,8795.24,2910786.39970,0
-1621966200000,331.130,333.520,331.130,332.650,14724.24,1621966499999,4894471.08750,7455,6989.66,2323507.56190,0
-1621966500000,332.650,333.000,330.520,331.060,12532.30,1621966799999,4157534.57370,7303,5921.77,1964708.32100,0
-1621966800000,331.070,334.370,330.770,333.910,17947.18,1621967099999,5973688.20091,9078,9004.78,2997474.10771,0
-1621967100000,333.910,335.900,333.800,335.270,20620.34,1621967399999,6906994.06090,9745,10004.45,3351624.98960,0
-1621967400000,335.360,337.000,334.540,335.500,21595.05,1621967699999,7250451.58497,10316,11393.86,3826575.19577,0
-1621967700000,335.530,336.000,334.400,335.250,10299.80,1621967999999,3453097.15680,5942,4659.69,1562347.52600,0
-1621968000000,335.220,335.870,333.370,333.800,10997.79,1621968299999,3676396.40757,5919,5006.31,1673338.49610,0
-1621968300000,333.790,334.350,332.690,332.990,10048.90,1621968599999,3349844.67770,5355,5129.42,1709998.62850,0
-1621968600000,333.020,333.590,331.160,331.520,13248.49,1621968899999,4397734.88570,6650,7232.07,2400743.95680,0
-1621968900000,331.550,332.120,330.320,330.370,11175.23,1621969199999,3699886.82170,5771,6674.17,2209993.87790,0
-1621969200000,330.360,332.000,329.160,329.510,18600.22,1621969499999,6149444.01570,7564,10051.78,3325451.57630,0
-1621969500000,329.570,329.600,326.650,327.000,21815.35,1621969799999,7155661.50695,9255,9773.51,3206577.17090,0
-1621969800000,327.000,329.010,326.600,328.650,23885.53,1621970099999,7835426.29520,8304,10943.76,3589480.83660,0
-1621970100000,328.720,328.720,326.750,327.610,12304.76,1621970399999,4032719.88470,6537,5347.81,1752644.04990,0
-1621970400000,327.650,328.950,325.960,327.760,18639.69,1621970699999,6102011.64512,9335,7883.62,2581509.96170,0
-1621970700000,327.750,330.890,327.750,330.860,15741.25,1621970999999,5182900.45086,8993,8178.78,2693186.53716,0
-1621971000000,330.820,333.940,330.390,332.770,23919.44,1621971299999,7946073.37325,10986,11124.58,3695299.29465,0
-1621971300000,332.740,332.820,328.000,329.130,23497.33,1621971599999,7753522.78573,10098,10536.69,3475211.26940,0
-1621971600000,329.100,333.390,329.090,332.800,17964.14,1621971899999,5961326.96880,9371,7975.30,2645881.98510,0
-1621971900000,332.770,332.990,327.250,327.370,20698.29,1621972199999,6819525.82893,9739,9684.59,3190668.97360,0
-1621972200000,327.380,328.800,323.470,324.130,26719.94,1621972499999,8708719.26393,12379,11395.25,3716680.89540,0
-1621972500000,324.120,324.650,319.290,322.700,37162.65,1621972799999,11966568.29699,15774,16935.01,5455497.12880,0
-1621972800000,322.660,325.710,321.230,324.870,28602.41,1621973099999,9268772.89585,12618,14726.23,4772352.42655,0
-1621973100000,324.930,328.350,324.870,327.710,19317.75,1621973399999,6305340.32994,10225,9160.65,2990880.97144,0
-1621973400000,327.760,328.980,326.020,327.670,17676.58,1621973699999,5789157.95997,8469,7098.16,2325345.26787,0
-1621973700000,327.670,330.770,327.460,330.590,18605.82,1621973999999,6125011.75326,9732,9060.82,2982929.49536,0
-1621974000000,330.600,331.240,329.260,330.640,15930.49,1621974299999,5261359.74310,8314,7079.54,2338227.34160,0
-1621974300000,330.610,331.230,328.530,330.140,15300.58,1621974599999,5047497.97380,7101,6828.85,2253272.73240,0
-1621974600000,330.120,330.220,327.210,329.340,13161.87,1621974899999,4324211.30707,7199,6032.66,1981844.20670,0
-1621974900000,329.220,330.000,327.000,328.620,11297.58,1621975199999,3712785.33440,6613,5469.01,1797056.99270,0
-1621975200000,328.550,329.770,327.780,327.990,8696.04,1621975499999,2859837.85100,5340,4206.27,1383303.71160,0
-1621975500000,328.000,331.440,328.000,330.880,18340.85,1621975799999,6058364.68720,9022,9143.76,3021082.99180,0
-1621975800000,330.850,332.840,329.860,330.100,18874.48,1621976099999,6258860.66060,8988,10186.29,3378933.98290,0
-1621976100000,330.100,330.540,328.210,329.840,13687.72,1621976399999,4505307.58063,6545,6510.28,2142790.69460,0
-1621976400000,329.810,332.400,329.770,331.130,13092.00,1621976699999,4337302.62990,6861,6430.94,2130653.38120,0
-1621976700000,331.160,331.860,329.460,331.560,9786.93,1621976999999,3236426.86240,5850,4925.93,1628998.93100,0
-1621977000000,331.590,331.600,329.720,331.100,8125.48,1621977299999,2687145.79930,4957,3901.07,1289792.36950,0
-1621977300000,331.120,331.120,327.160,327.170,9448.20,1621977599999,3108998.50313,5710,4880.00,1606053.34360,0
-1621977600000,327.170,331.290,327.010,331.210,11591.73,1621977899999,3815632.17720,6460,5901.59,1941142.58510,0
-1621977900000,331.230,334.050,331.230,332.670,13501.40,1621978199999,4494152.87952,7726,6163.96,2051490.10132,0
-1621978200000,332.670,334.220,331.440,333.110,10006.71,1621978499999,3329373.00850,6294,5606.44,1865120.90560,0
-1621978500000,333.110,334.910,332.950,334.050,10314.64,1621978799999,3447475.03184,6311,4995.09,1669636.71844,0
-1621978800000,334.040,334.360,333.000,333.540,9530.45,1621979099999,3178180.14040,5159,5320.20,1774305.67070,0
-1621979100000,333.540,336.670,333.360,335.940,15961.67,1621979399999,5352341.34580,8354,8726.90,2926324.87620,0
-1621979400000,335.940,336.050,333.590,334.080,14370.79,1621979699999,4808283.91570,6703,7050.28,2358788.79580,0
-1621979700000,334.080,335.820,334.040,334.490,10267.96,1621979999999,3435002.50630,5899,6385.93,2136191.97930,0
-1621980000000,334.490,335.620,334.220,334.310,10074.25,1621980299999,3373698.53390,6214,5211.97,1745557.57880,0
-1621980300000,334.300,336.620,334.080,336.510,19143.43,1621980599999,6423136.52710,9515,9639.83,3234652.67390,0
-1621980600000,336.480,339.110,336.280,338.220,24360.71,1621980899999,8221678.55447,12012,14047.60,4741682.70487,0
-1621980900000,338.220,339.050,336.190,337.720,25385.39,1621981199999,8568614.25650,11572,11873.87,4008695.05310,0
-1621981200000,337.760,337.810,335.910,336.470,16920.37,1621981499999,5696710.44280,9686,8878.56,2989282.12600,0
-1621981500000,336.470,340.010,335.470,339.600,21528.38,1621981799999,7280864.51433,10052,12656.76,4282968.69973,0
-1621981800000,339.560,340.460,338.100,339.570,25514.12,1621982099999,8650682.02118,12173,12653.40,4290956.00138,0
-1621982100000,339.600,339.720,336.310,337.300,28117.35,1621982399999,9488444.05165,12427,15057.11,5080022.95710,0
-1621982400000,337.400,339.650,336.620,339.120,16227.94,1621982699999,5480575.14230,9203,9118.21,3079842.24830,0
-1621982700000,339.050,348.280,338.950,348.140,73191.75,1621982999999,25211682.63392,25106,46760.77,16111496.15992,0
-1621983000000,348.070,350.710,346.640,349.020,69616.58,1621983299999,24286305.09989,19803,45000.97,15702928.88629,0
-1621983300000,349.030,349.330,345.490,346.550,36721.01,1621983599999,12746995.19534,12584,15809.31,5488699.10110,0
-1621983600000,346.560,346.860,343.000,343.250,19764.32,1621983899999,6810475.89481,9272,8540.73,2942823.41730,0
-1621983900000,343.250,344.650,342.070,342.360,19657.00,1621984199999,6751231.61595,7867,10829.08,3721106.98520,0
-1621984200000,342.330,344.310,341.230,342.750,20859.19,1621984499999,7148162.58610,8223,11879.82,4071090.54610,0
-1621984500000,342.730,344.160,341.650,342.430,16359.64,1621984799999,5609087.30030,7544,8993.71,3083862.82660,0
-1621984800000,342.490,345.370,342.430,343.910,17954.90,1621985099999,6180904.12000,7205,9820.20,3380792.95930,0
-1621985100000,343.940,344.120,342.750,342.920,12166.01,1621985399999,4177286.73810,6667,5915.53,2031182.39190,0
-1621985400000,342.910,346.320,342.610,345.850,16268.80,1621985699999,5601622.69501,8599,8757.79,3017604.81391,0
-1621985700000,345.860,345.860,338.940,340.210,28294.13,1621985999999,9661129.11296,11822,11010.98,3758583.07260,0
-1621986000000,340.200,343.790,340.100,343.470,15247.56,1621986299999,5218627.00055,8887,8311.75,2844731.10315,0
-1621986300000,343.460,343.550,341.280,341.470,9391.49,1621986599999,3215137.81680,5986,4167.59,1426840.67160,0
-1621986600000,341.500,342.740,340.020,340.690,8965.75,1621986899999,3060015.35460,5782,3932.29,1342188.12370,0
-1621986900000,340.680,344.730,340.600,343.430,14795.20,1621987199999,5076469.15250,7781,7475.76,2565224.48570,0
-1621987200000,343.440,346.420,342.530,345.990,25903.64,1621987499999,8920051.44031,10539,12194.80,4200231.27121,0
-1621987500000,345.990,345.990,340.690,343.110,25662.41,1621987799999,8793686.25925,11197,13949.11,4777878.76890,0
-1621987800000,343.110,343.220,338.460,338.680,19341.66,1621988099999,6576890.98483,9815,9136.97,3107563.81030,0
-1621988100000,338.640,344.630,338.390,342.590,22571.29,1621988399999,7730068.57515,10758,10953.01,3751872.77895,0
-1621988400000,342.570,342.610,338.890,340.660,18149.15,1621988699999,6171917.44053,9470,9209.94,3131640.90410,0
-1621988700000,340.650,341.440,336.370,337.370,21771.12,1621988999999,7371401.47367,11000,8251.84,2795873.64690,0
-1621989000000,337.280,340.920,337.020,340.440,25816.61,1621989299999,8759416.94693,13122,12111.78,4108894.51723,0
-1621989300000,340.510,343.240,340.130,342.930,26698.49,1621989599999,9128384.26895,13496,10092.31,3451501.15375,0
-1621989600000,342.930,343.130,340.130,340.310,14442.22,1621989899999,4932327.93720,8704,6517.53,2226388.15960,0
-1621989900000,340.310,341.800,339.720,341.230,11502.68,1621990199999,3919953.96552,7242,5927.92,2020107.71400,0
-1621990200000,341.220,343.780,341.190,342.980,14709.14,1621990499999,5040304.96596,8792,7171.19,2457575.03106,0
-1621990500000,342.960,343.060,341.000,341.980,9944.27,1621990799999,3398453.41860,5999,4451.79,1521389.90630,0
-1621990800000,342.030,343.650,341.670,342.150,12725.19,1621991099999,4359172.76530,6883,6246.92,2140344.68970,0
-1621991100000,342.110,343.460,341.360,343.360,15026.62,1621991399999,5144102.15890,6287,5333.66,1826265.11780,0
-1621991400000,343.360,345.670,343.360,345.150,13043.29,1621991699999,4493524.01209,7359,7455.14,2568736.96759,0
-1621991700000,345.150,345.670,344.070,344.340,11018.70,1621991999999,3797055.30460,6027,5303.30,1827899.03740,0
-1621992000000,344.390,344.890,342.600,344.240,13054.94,1621992299999,4489620.49170,6224,4882.00,1679100.90030,0
-1621992300000,344.260,348.580,344.260,347.520,20951.96,1621992599999,7275723.62693,9603,12136.94,4214668.18313,0
-1621992600000,347.560,354.000,347.500,353.380,31768.54,1621992899999,11137796.62075,13592,19048.52,6682252.29945,0
-1621992900000,353.410,353.530,351.360,351.990,19646.41,1621993199999,6921738.56990,8810,9807.05,3455936.57280,0
-1621993200000,351.990,354.000,350.720,352.890,18497.09,1621993499999,6508145.30540,8041,8505.75,2993667.97310,0
-1621993500000,352.890,352.940,350.010,350.930,18161.76,1621993799999,6381858.99138,8727,8303.89,2918294.81520,0
-1621993800000,350.930,351.310,349.320,350.560,17484.07,1621994099999,6122831.44140,7659,7264.97,2545099.92560,0
-1621994100000,350.590,351.200,349.390,350.630,10856.83,1621994399999,3802041.85960,6853,5470.34,1915856.66540,0
-1621994400000,350.650,353.310,350.640,352.960,20775.41,1621994699999,7315572.14352,10247,11365.51,4002255.89832,0
-1621994700000,352.840,354.490,352.380,353.840,19263.32,1621994999999,6805381.47192,8930,8725.35,3083025.70732,0
-1621995000000,353.840,357.650,353.560,355.680,36759.05,1621995299999,13082038.07255,14602,21218.24,7552776.46325,0
-1621995300000,355.640,358.290,354.420,357.630,26400.42,1621995599999,9404715.11522,11725,14103.93,5026620.66696,0
-1621995600000,357.630,358.970,356.070,356.860,29959.97,1621995899999,10711636.94202,11077,16918.76,6049684.11272,0
-1621995900000,356.870,358.240,355.550,358.000,19799.80,1621996199999,7065360.27716,8162,9555.50,3410446.93650,0
-1621996200000,357.950,358.990,355.470,355.780,21014.31,1621996499999,7514662.19696,8877,9067.66,3243817.59500,0
-1621996500000,355.790,356.580,354.000,354.400,20350.55,1621996799999,7228626.42732,8048,9440.50,3354940.36060,0
-1621996800000,354.400,356.780,352.540,355.660,27275.93,1621997099999,9655177.38908,9682,13260.92,4696794.76066,0
-1621997100000,355.700,355.770,351.000,352.780,21792.87,1621997399999,7683526.55940,9691,8979.65,3166516.60270,0
-1621997400000,352.780,354.960,352.530,354.720,11548.66,1621997699999,4085582.76282,6293,6303.14,2229927.56422,0
-1621997700000,354.620,355.410,353.780,354.320,13033.42,1621997999999,4620859.98780,6101,5342.41,1894586.59770,0
-1621998000000,354.330,355.920,353.280,353.710,11496.39,1621998299999,4078003.42326,6339,5856.15,2078015.31186,0
-1621998300000,353.690,356.830,353.580,356.570,13262.44,1621998599999,4712839.28020,6660,6694.30,2378519.51170,0
-1621998600000,356.580,358.250,355.030,355.440,16877.43,1621998899999,6013188.55893,7518,7816.04,2784558.34953,0
-1621998900000,355.480,358.470,355.440,357.930,13906.26,1621999199999,4970829.14180,6583,6933.28,2478137.71020,0
-1621999200000,357.930,359.870,357.720,359.610,26108.04,1621999499999,9369911.17022,9790,14166.26,5084491.75022,0
-1621999500000,359.610,359.950,358.160,359.220,11446.95,1621999799999,4109020.58362,5956,6232.66,2237504.38692,0
-1621999800000,359.220,359.390,356.800,359.240,14598.23,1622000099999,5229741.45250,7248,6979.23,2501080.37610,0
-1622000100000,359.260,362.420,357.600,362.200,18851.55,1622000399999,6787279.95402,9541,9820.41,3535626.28802,0
-1622000400000,362.200,364.170,360.660,362.540,21827.25,1622000699999,7907479.86319,9972,11217.96,4065026.92329,0
-1622000700000,362.490,364.480,362.150,362.890,22618.77,1622000999999,8218360.51780,9417,11911.61,4328672.88750,0
-1622001000000,362.890,363.270,361.080,362.880,14500.69,1622001299999,5250965.30164,7193,6913.97,2503839.14540,0
-1622001300000,362.880,364.620,361.250,363.930,15385.52,1622001599999,5588593.53358,8298,7421.51,2695561.65248,0
-1622001600000,363.950,365.520,361.220,361.800,23267.81,1622001899999,8450443.49590,10949,11831.73,4297950.97700,0
-1622001900000,361.790,362.880,357.380,358.120,25887.32,1622002199999,9312484.79897,10706,9112.76,3280612.47250,0
-1622002200000,358.150,359.500,358.070,358.550,13151.20,1622002499999,4720450.81870,6301,6089.44,2186010.51010,0
-1622002500000,358.550,359.570,357.510,359.430,17211.87,1622002799999,6174249.85910,7316,9915.31,3557729.81700,0
-1622002800000,359.470,360.060,359.300,359.510,12275.88,1622003099999,4415899.02590,5568,5794.21,2084393.72660,0
-1622003100000,359.510,359.950,355.850,355.850,14001.54,1622003399999,5017288.81243,7251,5650.61,2026660.87380,0
-1622003400000,355.850,359.100,354.730,358.640,26141.77,1622003699999,9331623.96292,10572,13735.09,4904964.00720,0
-1622003700000,358.630,360.360,358.380,359.580,9564.52,1622003999999,3437470.54113,5915,5279.46,1897771.16883,0
-1622004000000,359.540,360.100,357.640,358.430,9644.45,1622004299999,3462800.17040,5847,4292.35,1541591.69030,0
-1622004300000,358.410,360.930,357.250,360.810,11020.81,1622004599999,3957588.03254,6508,6211.93,2230831.57631,0
-1622004600000,360.820,361.940,358.770,361.500,15739.26,1622004899999,5677774.44694,7525,7666.84,2765097.89364,0
-1622004900000,361.520,362.200,360.800,361.530,11761.29,1622005199999,4254374.41920,5884,5364.48,1940742.95940,0
-1622005200000,361.470,361.990,359.990,361.370,10865.91,1622005499999,3921750.57200,6129,5721.06,2065535.01140,0
-1622005500000,361.300,363.880,361.300,363.540,11633.74,1622005799999,4222497.14021,7060,5597.40,2031369.62381,0
-1622005800000,363.530,364.000,361.610,361.700,12837.08,1622006099999,4658623.89028,6496,6660.02,2418283.83618,0
-1622006100000,361.700,363.730,361.640,362.630,8337.81,1622006399999,3025290.13720,5215,3879.55,1407552.81310,0
-1622006400000,362.640,364.530,360.610,363.740,25281.03,1622006699999,9172084.07242,8839,13676.27,4966383.48568,0
-1622006700000,363.760,366.870,363.610,365.440,22964.16,1622006999999,8400520.61934,11188,11262.02,4120292.70384,0
-1622007000000,365.460,366.000,362.920,363.780,15851.21,1622007299999,5775905.83149,8065,7617.21,2776009.00450,0
-1622007300000,363.720,367.230,363.700,367.110,13380.75,1622007599999,4891004.89694,6753,7386.87,2700126.06164,0
-1622007600000,367.100,370.680,367.030,368.610,48321.72,1622007899999,17838357.39453,17155,29832.83,11013302.26033,0
-1622007900000,368.600,368.640,365.650,366.010,24656.42,1622008199999,9042734.56544,9265,12634.35,4634093.94550,0
-1622008200000,365.990,368.260,365.280,367.710,14656.92,1622008499999,5378049.86460,6841,8246.24,3024572.82230,0
-1622008500000,367.720,367.740,362.500,363.970,22446.48,1622008799999,8183706.45829,9505,9616.77,3507225.74020,0
-1622008800000,363.970,365.920,362.080,365.690,29974.73,1622009099999,10910963.59010,9878,14326.87,5218901.03980,0
-1622009100000,365.710,368.050,365.500,367.720,17209.95,1622009399999,6309747.08064,7395,7073.95,2594005.48144,0
-1622009400000,367.690,370.950,367.660,369.870,26496.21,1622009699999,9793831.76733,10589,14774.65,5462629.31073,0
-1622009700000,369.890,374.510,369.890,372.210,39427.07,1622009999999,14696975.36278,18557,20914.55,7795680.79138,0
-1622010000000,372.210,374.470,372.100,373.820,31622.89,1622010299999,11805501.88080,10302,16759.72,6256165.46960,0
-1622010300000,373.820,377.410,373.460,377.300,48473.58,1622010599999,18222078.94874,17902,27280.76,10256932.61424,0
-1622010600000,377.290,379.370,376.610,378.280,38949.98,1622010899999,14724146.48476,15525,19249.80,7278988.59176,0
-1622010900000,378.320,380.150,377.380,377.900,40294.26,1622011199999,15267370.93322,15614,20452.50,7749413.17652,0
-1622011200000,377.870,380.100,376.500,379.760,29714.03,1622011499999,11231802.61010,11011,12206.44,4616283.35962,0
-1622011500000,379.770,379.820,375.200,376.170,29668.61,1622011799999,11188089.77460,11300,11790.85,4446541.80720,0
-1622011800000,376.040,378.720,375.550,378.540,18284.41,1622012099999,6896647.38140,8084,10076.70,3800160.93960,0
-1622012100000,378.530,378.840,376.300,377.790,14372.05,1622012399999,5424910.98760,6596,6499.23,2453123.93300,0
-1622012400000,377.760,378.380,375.460,375.950,18151.74,1622012699999,6835022.42570,7484,9074.95,3417048.62900,0
-1622012700000,375.950,376.710,373.840,374.230,19601.53,1622012999999,7357128.39958,7844,7755.03,2912261.73600,0
-1622013000000,374.230,377.970,373.930,377.970,16894.05,1622013299999,6356376.23848,7391,9148.31,3441755.83978,0
-1622013300000,377.960,379.380,375.500,376.530,19512.97,1622013599999,7363501.58088,9347,10873.58,4103655.23356,0
-1622013600000,376.520,378.630,376.360,378.490,12909.51,1622013899999,4875393.07150,6496,5721.09,2160693.13120,0
-1622013900000,378.540,379.500,376.800,377.200,20275.10,1622014199999,7671462.44504,7565,9440.66,3573327.01344,0
-1622014200000,377.200,383.000,377.090,381.080,38327.85,1622014499999,14598381.57981,15191,21354.55,8132197.00251,0
-1622014500000,381.050,384.500,379.930,383.770,26981.93,1622014799999,10327745.21134,11338,14703.49,5630215.19352,0
-1622014800000,383.780,385.240,382.000,384.100,21464.34,1622015099999,8235274.70750,9165,10247.39,3932561.88580,0
-1622015100000,384.090,384.530,380.000,381.540,28978.05,1622015399999,11067661.63258,10932,13378.89,5110767.08940,0
-1622015400000,381.540,384.560,381.400,383.130,24727.62,1622015699999,9480720.41966,9422,13428.48,5147859.71936,0
-1622015700000,383.120,384.500,382.340,383.330,13742.28,1622015999999,5268884.50400,6612,6875.07,2635964.33360,0
-1622016000000,383.320,388.550,383.010,385.720,39510.70,1622016299999,15257807.11812,15572,20410.54,7880277.26592,0
-1622016300000,385.660,385.780,371.000,373.550,111930.18,1622016599999,42322331.72727,34106,39998.41,15119816.74700,0
-1622016600000,373.680,376.000,365.350,372.920,88129.23,1622016899999,32710185.66412,29897,41154.36,15276929.33354,0
-1622016900000,372.920,373.160,367.350,371.830,58065.18,1622017199999,21475470.25138,18709,25178.74,9315759.51465,0
-1622017200000,371.860,375.210,370.770,372.560,44112.20,1622017499999,16466688.93371,13611,22205.14,8291059.67781,0
-1622017500000,372.540,379.700,372.490,379.030,41570.19,1622017799999,15647635.13942,13951,23550.05,8866372.89302,0
-1622017800000,379.040,381.790,376.710,381.060,41555.89,1622018099999,15792116.16892,14794,20481.53,7788155.81522,0
-1622018100000,381.010,384.490,380.850,383.020,35217.94,1622018399999,13481645.87613,13841,17491.48,6698123.10195,0
-1622018400000,382.960,383.240,378.280,380.800,44433.76,1622018699999,16915868.47856,14429,18193.30,6927199.90670,0
-1622018700000,380.790,380.800,374.250,376.850,48884.56,1622018999999,18450052.56896,16194,21161.95,7988185.78360,0
-1622019000000,376.890,380.100,376.730,378.000,24620.22,1622019299999,9320695.45686,10302,14128.94,5348908.31186,0
-1622019300000,378.010,379.310,375.000,377.990,21878.68,1622019599999,8253207.98276,10078,10778.66,4066471.36712,0
-1622019600000,377.900,381.550,377.880,379.740,21473.18,1622019899999,8165485.45522,9504,10083.38,3834427.93152,0
-1622019900000,379.760,382.550,379.580,381.380,21910.55,1622020199999,8361125.90133,9110,11178.13,4265292.60663,0
-1622020200000,381.390,382.990,380.070,381.180,21797.82,1622020499999,8319315.23976,9303,10046.82,3835314.66236,0
-1622020500000,381.180,381.610,379.490,380.630,26451.20,1622020799999,10059627.06852,8661,13484.71,5128882.83300,0
-1622020800000,380.630,380.720,378.500,378.890,18316.57,1622021099999,6945174.96274,7888,8937.90,3388995.20580,0
-1622021100000,378.890,380.000,377.110,377.950,19192.77,1622021399999,7266182.35220,7397,7317.90,2770827.72860,0
-1622021400000,377.900,378.790,375.510,376.430,19226.50,1622021699999,7248406.10152,9142,8991.13,3390178.28990,0
-1622021700000,376.440,381.180,376.120,380.340,26671.93,1622021999999,10093298.32814,13466,13562.30,5133373.02104,0
-1622022000000,380.320,380.330,377.030,378.210,20360.36,1622022299999,7706206.51050,8942,9429.51,3569509.96000,0
-1622022300000,378.170,381.490,378.080,381.350,18904.27,1622022599999,7187615.02040,9756,8824.90,3356091.91770,0
-1622022600000,381.350,382.930,381.180,382.790,18998.30,1622022899999,7260188.69209,10595,8784.05,3357477.36359,0
-1622022900000,382.800,382.870,377.750,378.130,23684.50,1622023199999,9004891.16138,9417,10244.26,3897008.51800,0
-1622023200000,378.070,381.330,377.960,380.640,15620.83,1622023499999,5938994.38788,7710,8532.53,3243530.50028,0
-1622023500000,380.620,380.640,371.650,372.860,49642.58,1622023799999,18629179.22940,19053,20545.35,7712212.74060,0
-1622023800000,372.860,375.460,371.420,371.910,41775.41,1622024099999,15596186.82823,14863,18766.98,7007567.17218,0
-1622024100000,371.910,376.110,371.880,375.970,27031.26,1622024399999,10117175.16320,11599,14207.63,5316915.36890,0
-1622024400000,375.970,377.520,373.760,374.770,26453.59,1622024699999,9944949.59002,12311,12137.28,4563540.45028,0
-1622024700000,374.740,376.920,371.130,372.120,32761.52,1622024999999,12244682.04841,14663,15480.83,5784981.00710,0
-1622025000000,372.090,375.490,371.230,372.630,27408.85,1622025299999,10235242.92763,14651,12205.05,4556800.81338,0
-1622025300000,372.600,376.530,372.570,374.950,31694.36,1622025599999,11885577.43830,16431,13652.76,5120248.56600,0
-1622025600000,374.960,376.750,374.060,376.210,15911.56,1622025899999,5977133.83230,9172,7182.14,2698082.77670,0
-1622025900000,376.270,378.300,375.140,375.580,22331.63,1622026199999,8416700.31490,10524,11375.47,4287923.83580,0
-1622026200000,375.660,377.330,375.550,376.050,15137.39,1622026499999,5698699.83800,8578,6910.68,2601841.27880,0
-1622026500000,376.070,378.410,374.540,378.240,24703.95,1622026799999,9310974.08568,11767,12728.76,4797747.46220,0
-1622026800000,378.240,378.500,368.250,371.940,63396.82,1622027099999,23593603.72517,23655,25357.91,9438996.55475,0
-1622027100000,371.940,374.460,369.240,370.740,33308.72,1622027399999,12381539.71948,14127,16151.71,6004918.67266,0
-1622027400000,370.770,373.120,370.500,372.950,19235.46,1622027699999,7153831.17286,8917,10766.93,4004891.53506,0
-1622027700000,372.960,375.440,372.690,374.990,26213.88,1622027999999,9820202.97764,11250,12479.73,4675476.38824,0
-1622028000000,375.000,375.270,372.400,372.550,18151.95,1622028299999,6793180.30510,8109,7218.58,2702241.64710,0
-1622028300000,372.560,375.990,372.530,375.670,15101.56,1622028599999,5659251.10352,7901,8042.65,3013647.50372,0
-1622028600000,375.690,376.760,374.400,376.370,16169.32,1622028899999,6075809.52220,8744,7271.30,2732285.49570,0
-1622028900000,376.420,376.420,373.950,375.310,13036.29,1622029199999,4890259.85630,7088,5258.64,1972453.49090,0
-1622029200000,375.310,375.320,373.000,374.000,13973.22,1622029499999,5226496.41330,6861,6276.51,2348241.86680,0
-1622029500000,374.050,374.620,372.000,373.020,13155.58,1622029799999,4907551.11581,6913,6260.26,2335756.48650,0
-1622029800000,373.000,376.460,373.000,375.740,13384.58,1622030099999,5020006.93906,7498,6241.71,2340845.18486,0
-1622030100000,375.800,378.570,375.560,378.010,19723.25,1622030399999,7441315.86220,9035,10242.92,3865818.05550,0
-1622030400000,377.990,378.840,376.310,377.820,16319.82,1622030699999,6159407.25250,7818,7699.87,2906566.80270,0
-1622030700000,377.830,381.500,377.820,381.000,37932.24,1622030999999,14415616.99058,14306,21308.56,8097864.61938,0
-1622031000000,381.070,381.200,379.160,380.600,22962.86,1622031299999,8729142.58930,9043,11467.08,4359516.29870,0
-1622031300000,380.600,380.860,378.440,379.220,18869.22,1622031599999,7158300.16550,7801,9315.89,3534318.49010,0
-1622031600000,379.230,380.580,378.080,380.410,20510.40,1622031899999,7782102.65682,8688,11356.52,4310416.63230,0
-1622031900000,380.370,380.570,379.350,379.960,10940.13,1622032199999,4156629.98670,6085,5289.16,2009689.59290,0
-1622032200000,379.970,380.410,376.550,377.480,22300.79,1622032499999,8431982.99928,9421,9140.10,3456191.57250,0
-1622032500000,377.440,377.470,375.000,376.840,17914.13,1622032799999,6737793.74262,9331,8479.54,3189500.75050,0
-1622032800000,376.870,379.910,376.830,379.250,16354.90,1622033099999,6191932.47586,7950,9019.73,3414507.86346,0
-1622033100000,379.190,379.190,377.470,378.300,10209.00,1622033399999,3861777.51600,6066,4389.81,1660766.64160,0
-1622033400000,378.320,378.740,376.080,378.090,20566.16,1622033699999,7762169.37690,9240,12042.47,4546045.79480,0
-1622033700000,378.130,380.960,378.010,379.760,28147.31,1622033999999,10686854.30630,10837,14792.64,5616984.06110,0
-1622034000000,379.770,379.830,372.140,373.620,41171.68,1622034299999,15441793.01183,15980,18452.59,6918257.74770,0
-1622034300000,373.700,375.600,371.760,372.370,33731.68,1622034599999,12593625.11215,13468,18463.25,6896724.98820,0
-1622034600000,372.370,373.590,369.240,372.400,32919.09,1622034899999,12225673.12088,13716,16038.52,5958787.98726,0
-1622034900000,372.330,372.500,364.410,364.520,47163.54,1622035199999,17376491.92627,19476,19484.66,7183500.93500,0
-1622035200000,364.590,367.440,362.000,366.090,65726.68,1622035499999,23945167.20153,23756,31338.58,11424458.86464,0
-1622035500000,366.060,369.910,365.760,367.500,34704.84,1622035799999,12766427.87477,14277,17451.48,6421895.42483,0
-1622035800000,367.570,370.920,367.460,370.560,28082.52,1622036099999,10389492.29573,11324,13763.87,5092626.85193,0
-1622036100000,370.560,370.800,362.080,362.470,35708.80,1622036399999,13085571.87693,15399,15019.09,5504270.36860,0
-1622036400000,362.510,368.080,362.290,367.800,32144.35,1622036699999,11753845.78684,14361,16963.84,6202933.42804,0
-1622036700000,367.770,367.950,364.000,365.340,30529.24,1622036999999,11171603.87930,14189,12930.17,4731507.51020,0
-1622037000000,365.340,366.900,363.000,363.500,33823.86,1622037299999,12336259.00669,13685,16580.69,6048456.00710,0
-1622037300000,363.560,364.340,357.010,358.450,75493.74,1622037599999,27176868.76488,27246,33948.65,12219300.27421,0
-1622037600000,358.450,363.500,356.750,362.770,66584.48,1622037899999,23981222.87499,28258,32578.41,11734339.19826,0
-1622037900000,362.830,366.500,360.370,365.510,61256.94,1622038199999,22263374.02252,25670,32150.26,11684019.63458,0
-1622038200000,365.560,365.760,361.370,362.770,34445.08,1622038499999,12522251.04591,14929,12793.82,4650853.60210,0
-1622038500000,362.720,366.400,362.570,365.660,27876.76,1622038799999,10168905.22842,12135,13809.78,5038359.98942,0
-1622038800000,365.640,368.820,364.570,366.580,29101.87,1622039099999,10678342.31202,12624,15107.50,5545827.33582,0
-1622039100000,366.590,368.080,365.080,366.930,19073.91,1622039399999,6990984.92980,8208,8235.12,3018689.11660,0
-1622039400000,366.950,369.810,363.420,368.330,28445.97,1622039699999,10442108.73853,12702,14679.43,5394149.15325,0
-1622039700000,368.330,369.300,366.300,368.000,20123.68,1622039999999,7402579.72011,9044,10383.52,3820044.60416,0
-1622040000000,367.880,370.560,367.170,369.950,18895.28,1622040299999,6973459.54266,8676,9836.88,3630844.34966,0
-1622040300000,369.950,371.900,368.510,369.080,26063.31,1622040599999,9648071.35800,11614,13565.55,5024118.04170,0
-1622040600000,369.010,369.460,367.390,368.820,21282.99,1622040899999,7842098.62470,9385,10076.26,3713200.43430,0
-1622040900000,368.800,368.980,367.390,368.390,13398.77,1622041199999,4932774.56920,6641,6706.06,2468775.24600,0
-1622041200000,368.410,368.840,366.080,367.970,19550.06,1622041499999,7178769.07364,8395,8005.71,2939955.71750,0
-1622041500000,367.950,368.190,363.490,366.600,24433.70,1622041799999,8926596.26050,11977,10909.97,3985796.99622,0
-1622041800000,366.600,368.740,361.930,362.470,30809.61,1622042099999,11265199.79809,13743,12849.53,4701276.56050,0
-1622042100000,362.480,365.400,360.000,360.410,37578.44,1622042399999,13628816.48062,16414,18532.98,6723981.56370,0
-1622042400000,360.410,363.150,358.460,360.650,43387.41,1622042699999,15641651.63366,17394,19923.10,7186082.61474,0
-1622042700000,360.650,363.650,360.480,363.090,23973.34,1622042999999,8667038.64851,10624,11815.85,4273143.17231,0
-1622043000000,363.110,366.760,362.850,364.690,26851.23,1622043299999,9807426.63822,11941,14585.59,5326761.27172,0
-1622043300000,364.780,367.670,363.230,366.200,20394.10,1622043599999,7467505.36498,10454,8978.97,3288505.91825,0
-1622043600000,366.230,366.700,364.380,365.590,13329.59,1622043899999,4873591.75700,7854,6863.86,2510175.90370,0
-1622043900000,365.620,365.710,362.930,365.570,17413.48,1622044199999,6336981.51799,8166,9249.76,3366614.11500,0
-1622044200000,365.500,367.070,364.000,364.580,15306.06,1622044499999,5595653.09954,8571,7726.37,2825407.71914,0
-1622044500000,364.590,366.500,362.780,366.050,16324.88,1622044799999,5947542.22461,8620,8226.09,2996387.57262,0
-1622044800000,366.030,371.790,364.290,371.600,41176.37,1622045099999,15182692.84685,16887,23068.68,8505315.75025,0
-1622045100000,371.590,374.080,370.370,371.170,40726.37,1622045399999,15153054.55864,15756,18867.89,7020723.07034,0
-1622045400000,371.110,372.800,370.320,372.220,19379.57,1622045699999,7199332.28430,8696,10910.71,4054158.10290,0
-1622045700000,372.270,377.830,372.020,375.850,40297.54,1622045999999,15123957.78054,17903,21883.24,8212646.30814,0
-1622046000000,375.760,376.540,374.000,374.750,25943.34,1622046299999,9726450.34854,10060,11407.85,4277983.70390,0
-1622046300000,374.740,375.530,372.110,373.280,22149.74,1622046599999,8272440.73276,11112,9912.45,3702807.98270,0
-1622046600000,373.260,373.440,367.580,368.510,42993.19,1622046899999,15909878.79678,18699,20809.55,7700238.18400,0
-1622046900000,368.550,372.050,368.500,370.880,22164.61,1622047199999,8211324.93325,11709,11101.65,4112700.47205,0
-1622047200000,370.880,371.010,366.130,367.500,25085.94,1622047499999,9239356.30772,13189,11653.26,4291240.55770,0
-1622047500000,367.610,368.220,365.110,365.830,21913.77,1622047799999,8028723.06459,11408,10398.75,3810685.91150,0
-1622047800000,365.890,369.630,365.000,367.830,25321.49,1622048099999,9274043.61443,11221,12876.58,4718446.50793,0
-1622048100000,367.840,369.000,364.300,365.220,27616.29,1622048399999,10116907.66404,12231,11021.84,4038100.99870,0
-1622048400000,365.210,365.280,360.720,361.190,39496.26,1622048699999,14308348.30103,18376,18413.18,6670969.42670,0
-1622048700000,361.260,362.670,360.000,360.890,28149.63,1622048999999,10166960.52768,12553,15010.94,5422783.69060,0
-1622049000000,360.920,363.210,359.650,362.970,24753.71,1622049299999,8941504.39258,10979,12358.51,4464703.19436,0
-1622049300000,362.970,365.320,361.450,364.900,20488.92,1622049599999,7444792.15953,9682,11430.30,4153634.74143,0
-1622049600000,364.920,366.990,364.360,366.350,18104.64,1622049899999,6622679.22924,9128,9304.41,3403794.85124,0
-1622049900000,366.390,366.650,365.000,366.500,11398.42,1622050199999,4170597.81830,6526,5486.06,2007613.09900,0
-1622050200000,366.470,368.490,365.850,368.000,17707.22,1622050499999,6507968.62150,8501,9666.70,3552894.56930,0
-1622050500000,368.030,368.990,367.420,368.480,13437.52,1622050799999,4950050.34050,7388,6324.89,2330304.73980,0
-1622050800000,368.480,369.260,367.630,369.240,9100.10,1622051099999,3353473.37067,6066,4198.88,1547468.91087,0
-1622051100000,369.230,370.000,366.310,367.960,21981.68,1622051399999,8084154.97561,9290,9194.02,3382761.15396,0
-1622051400000,367.960,367.960,365.570,367.270,12948.74,1622051699999,4750584.38119,7007,5891.64,2161758.48570,0
-1622051700000,367.270,372.900,366.600,371.500,29084.62,1622051999999,10764978.98384,12814,18723.47,6934779.84814,0
-1622052000000,371.560,371.640,367.840,367.840,18497.99,1622052299999,6831992.14933,9040,8543.99,3155602.11710,0
-1622052300000,367.870,370.100,366.310,366.600,19191.74,1622052599999,7068044.09705,9435,9115.90,3357817.25850,0
-1622052600000,366.600,368.390,365.040,367.610,17868.70,1622052899999,6549076.33099,8624,7913.45,2901699.61040,0
-1622052900000,367.640,369.800,365.390,369.210,11602.85,1622053199999,4266307.54523,6949,5698.65,2096642.42623,0
-1622053200000,369.170,371.730,368.570,371.310,18249.69,1622053499999,6756710.56330,8223,10437.46,3864940.50700,0
-1622053500000,371.300,371.310,369.260,369.870,9826.67,1622053799999,3636169.02500,6726,4857.57,1797486.12780,0
-1622053800000,369.850,371.520,368.540,369.800,12539.25,1622054099999,4642242.17480,7579,6364.76,2356248.03700,0
-1622054100000,369.730,369.780,367.630,368.340,11369.58,1622054399999,4190613.72700,7065,5233.11,1929009.69040,0
-1622054400000,368.350,368.880,367.300,368.630,8244.49,1622054699999,3032842.69640,5579,4676.92,1720669.47650,0
-1622054700000,368.610,370.590,367.810,368.910,10006.24,1622054999999,3693639.05000,6820,4653.32,1717725.22340,0
-1622055000000,368.910,369.090,364.150,364.500,26079.88,1622055299999,9542956.94624,12735,9671.82,3540638.00060,0
-1622055300000,364.470,368.330,364.370,368.050,17274.61,1622055599999,6333145.27950,10886,8953.62,3280925.19150,0
-1622055600000,368.070,368.080,363.960,365.180,17530.36,1622055899999,6405169.38550,10825,8823.09,3223373.37370,0
-1622055900000,365.170,366.000,363.500,363.810,13695.93,1622056199999,4996184.00468,8382,6299.55,2298621.19090,0
-1622056200000,363.790,364.540,362.640,363.820,14372.72,1622056499999,5225321.56811,8453,8336.49,3031328.72790,0
-1622056500000,363.800,363.810,361.110,362.350,21866.33,1622056799999,7919248.52604,12527,9088.11,3291279.84680,0
-1622056800000,362.330,362.360,359.000,359.330,21537.93,1622057099999,7765322.26560,11953,9258.79,3338897.14770,0
-1622057100000,359.330,363.000,358.500,362.550,24104.17,1622057399999,8692838.69214,11285,13307.21,4801683.11924,0
-1622057400000,362.510,362.780,358.580,360.620,19522.42,1622057699999,7034981.25200,10838,8561.49,3085281.42920,0
-1622057700000,360.650,363.170,358.960,362.810,15650.04,1622057999999,5656076.31696,8878,8476.19,3064348.08896,0
-1622058000000,362.860,362.910,360.680,362.180,11949.41,1622058299999,4326711.40400,7561,6175.14,2236260.35970,0
-1622058300000,362.160,362.220,360.360,361.120,8380.14,1622058599999,3027246.70020,6137,4578.17,1654013.24270,0
-1622058600000,361.130,364.990,361.130,364.710,15512.17,1622058899999,5635120.65113,9466,7665.66,2784953.48393,0
-1622058900000,364.710,366.790,364.000,366.560,16107.40,1622059199999,5885357.95854,9383,9568.92,3497267.80484,0
-1622059200000,366.540,366.620,363.550,364.660,11582.51,1622059499999,4224108.76078,7707,4943.00,1802394.28350,0
-1622059500000,364.670,365.840,364.580,365.570,7154.83,1622059799999,2612547.13370,5244,2726.60,995666.34300,0
-1622059800000,365.580,366.980,365.520,366.450,9604.73,1622060099999,3519611.26912,6422,4483.09,1642831.46452,0
-1622060100000,366.440,370.000,365.340,369.420,24659.23,1622060399999,9070431.84923,10744,16477.84,6064279.90563,0
-1622060400000,369.490,371.070,368.890,370.740,22689.65,1622060699999,8398249.24430,9478,11059.73,4094805.61080,0
-1622060700000,370.760,372.170,369.930,372.040,17613.41,1622060999999,6533626.99615,7587,10013.53,3716090.47435,0
-1622061000000,372.030,374.110,370.180,373.970,28018.15,1622061299999,10413600.62549,10876,14709.40,5472134.62749,0
-1622061300000,373.980,374.090,370.730,371.280,14216.50,1622061599999,5284211.97850,7637,5831.99,2167946.63920,0
-1622061600000,371.310,371.640,369.380,370.760,16883.64,1622061899999,6254443.41756,7753,6969.37,2582111.73660,0
-1622061900000,370.760,372.650,370.500,372.240,10574.67,1622062199999,3928665.67976,5544,6393.92,2375753.46456,0
-1622062200000,372.280,372.730,370.680,372.070,8894.16,1622062499999,3306109.97420,4983,4476.07,1663759.22710,0
-1622062500000,372.070,372.290,370.700,372.110,7921.22,1622062799999,2941760.29000,5110,4083.41,1516448.48530,0
-1622062800000,372.110,374.580,371.800,372.630,15410.78,1622063099999,5748867.94950,8565,8026.67,2995065.29020,0
-1622063100000,372.610,375.000,371.540,374.360,14302.85,1622063399999,5336188.15804,7867,8457.89,3156115.27144,0
-1622063400000,374.330,374.640,372.190,372.780,17986.86,1622063699999,6718727.23790,8682,8803.75,3288775.73570,0
-1622063700000,372.740,372.740,369.680,370.490,15995.46,1622063999999,5929368.15000,8813,6062.79,2248358.40260,0
-1622064000000,370.470,371.110,369.900,370.730,6445.32,1622064299999,2388260.69210,4978,3918.33,1452043.40330,0
-1622064300000,370.750,370.830,369.710,369.900,6914.03,1622064599999,2558569.54170,4656,3464.96,1282322.25310,0
-1622064600000,369.920,370.600,369.320,369.940,7166.43,1622064899999,2651580.73926,5291,3324.92,1230741.84560,0
-1622064900000,369.940,370.000,367.240,367.250,12577.75,1622065199999,4633421.16137,7760,4241.96,1562770.22310,0
-1622065200000,367.310,368.400,367.090,368.000,8540.64,1622065499999,3142381.21760,4957,5072.57,1866527.27410,0
-1622065500000,368.000,368.500,367.760,368.100,10895.03,1622065799999,4012240.44960,5801,5705.12,2101282.21730,0
-1622065800000,368.100,371.940,368.100,371.680,17277.54,1622066099999,6403320.63450,8127,9560.82,3542520.75940,0
-1622066100000,371.690,371.740,370.000,370.480,7679.40,1622066399999,2845142.93970,5303,3856.84,1429020.82540,0
-1622066400000,370.480,370.540,367.950,369.260,10708.07,1622066699999,3952118.99386,8032,5322.88,1964086.41300,0
-1622066700000,369.240,370.960,368.330,370.520,12013.67,1622066999999,4437045.76840,8750,7130.45,2633332.86230,0
-1622067000000,370.520,371.750,369.030,371.410,14605.28,1622067299999,5408465.64890,8309,8018.83,2969822.40370,0
-1622067300000,371.440,372.900,370.530,370.850,15653.60,1622067599999,5822661.02731,8527,8493.04,3160008.55631,0
-1622067600000,370.890,371.750,370.360,371.380,6986.73,1622067899999,2591782.18800,6057,4209.41,1561552.90770,0
-1622067900000,371.360,374.350,370.950,374.150,18855.00,1622068199999,7022984.62063,8165,11713.10,4361816.72963,0
-1622068200000,374.150,374.210,372.120,372.410,10749.68,1622068499999,4007964.28220,6541,5197.40,1937828.74630,0
-1622068500000,372.410,372.710,371.930,372.330,6450.03,1622068799999,2400815.73010,5717,3813.92,1419655.49620,0
-1622068800000,372.330,372.330,369.840,370.490,11009.34,1622069099999,4081395.79290,8022,5552.99,2058430.80850,0
-1622069100000,370.490,370.980,369.430,370.930,9906.56,1622069399999,3665425.52276,7200,5723.27,2117779.06770,0
-1622069400000,370.900,372.160,370.250,371.800,9675.80,1622069699999,3590120.68060,6800,5530.97,2052035.28680,0
-1622069700000,371.810,373.590,370.300,373.350,11613.50,1622069999999,4318896.68836,7346,6215.69,2310994.96026,0
-1622070000000,373.360,373.360,370.070,370.630,17897.32,1622070299999,6648445.04880,8281,9174.75,3407020.09320,0
-1622070300000,370.630,373.000,369.730,372.830,12279.27,1622070599999,4559668.99610,7346,5952.16,2209898.71720,0
-1622070600000,372.900,373.000,370.520,372.240,9568.02,1622070899999,3557181.32480,6256,4443.16,1651659.82950,0
-1622070900000,372.230,372.230,370.270,371.290,8239.40,1622071199999,3057023.22590,5998,4546.31,1686759.27230,0
-1622071200000,371.250,372.770,370.500,372.720,8669.02,1622071499999,3220091.89190,6527,4883.53,1813755.34990,0
-1622071500000,372.730,374.440,371.730,374.210,14080.56,1622071799999,5252539.79970,7022,6713.91,2505110.34980,0
-1622071800000,374.200,377.400,373.180,377.100,21255.86,1622072099999,7986902.70744,11278,11664.89,4383062.28594,0
-1622072100000,377.170,377.240,374.710,376.910,17905.90,1622072399999,6736698.80140,8527,9827.32,3697725.89730,0
-1622072400000,376.850,378.860,376.760,377.900,16212.26,1622072699999,6127676.31092,9146,8633.51,3263421.57152,0
-1622072700000,377.880,380.710,377.880,379.400,25801.84,1622072999999,9785805.16280,11630,16068.63,6094933.69870,0
-1622073000000,379.410,379.590,378.060,378.160,13032.22,1622073299999,4937222.95380,6460,5927.02,2245792.19530,0
-1622073300000,378.160,379.560,377.420,379.180,10900.26,1622073599999,4123891.03640,6438,5354.80,2025967.37300,0
-1622073600000,379.150,379.220,375.580,378.760,23879.39,1622073899999,9012820.54564,10611,12483.41,4713692.75874,0
-1622073900000,378.840,378.850,374.340,374.800,20603.11,1622074199999,7739878.36866,9565,8485.18,3188100.48480,0
-1622074200000,374.860,376.050,373.440,373.550,14159.71,1622074499999,5307371.63483,7417,6535.04,2451009.49930,0
-1622074500000,373.580,373.630,369.020,369.160,27159.36,1622074799999,10084161.58434,11857,11096.26,4120799.05430,0
-1622074800000,369.090,370.650,368.860,369.460,20040.25,1622075099999,7409973.10720,8340,11791.26,4360632.39800,0
-1622075100000,369.480,369.730,365.550,366.490,29045.42,1622075399999,10676795.14504,12271,12032.41,4423430.89270,0
-1622075400000,366.500,367.980,362.080,362.310,32287.89,1622075699999,11768186.10839,14616,13737.50,5010514.14380,0
-1622075700000,362.290,364.550,362.290,363.850,18465.03,1622075999999,6707579.31800,9474,11120.68,4039518.14510,0
-1622076000000,363.820,364.080,360.580,363.640,24191.88,1622076299999,8765469.90282,11724,12584.85,4561472.51498,0
-1622076300000,363.590,365.400,362.060,364.720,21198.18,1622076599999,7719850.82980,10489,11348.70,4134258.13070,0
-1622076600000,364.780,367.480,364.690,366.960,20745.03,1622076899999,7598152.44334,10128,11940.20,4372532.31354,0
-1622076900000,366.960,367.000,364.510,365.520,13454.73,1622077199999,4921832.26250,8018,6037.91,2208686.65680,0
-1622077200000,365.500,367.450,362.250,366.700,16434.95,1622077499999,5988881.50293,10235,8381.59,3054642.02764,0
-1622077500000,366.710,366.810,361.180,361.740,23080.58,1622077799999,8392419.38143,10942,9208.65,3349575.49360,0
-1622077800000,361.730,363.430,359.340,360.020,25042.67,1622078099999,9045913.16670,11928,10051.71,3633352.64600,0
-1622078100000,360.020,361.650,355.440,356.910,53112.17,1622078399999,19005584.96959,21355,19705.49,7058682.68640,0
-1622078400000,357.010,357.770,351.670,353.980,51440.33,1622078699999,18227087.56834,19163,21129.68,7492286.50210,0
-1622078700000,353.950,355.000,351.050,354.300,35705.39,1622078999999,12634557.83416,14170,17813.69,6307728.59992,0
-1622079000000,354.270,355.000,353.000,354.120,23489.39,1622079299999,8322508.06870,9129,12795.22,4534676.21080,0
-1622079300000,354.110,354.670,353.250,353.590,26055.91,1622079599999,9227576.17030,9315,13271.82,4700578.24450,0
-1622079600000,353.590,355.000,350.180,351.300,27210.06,1622079899999,9604224.95722,11427,13169.86,4651594.31810,0
-1622079900000,351.310,355.000,350.100,350.700,28680.86,1622080199999,10121625.07766,11803,14933.22,5272949.36404,0
-1622080200000,350.670,352.350,345.000,345.380,63431.43,1622080499999,22055482.66087,22864,25805.80,8974803.47360,0
-1622080500000,345.380,347.740,343.000,347.280,50321.23,1622080799999,17377481.72220,19587,24496.64,8463243.91090,0
-1622080800000,347.290,352.760,343.810,352.510,46659.83,1622081099999,16281752.15667,17537,26003.71,9079670.46527,0
-1622081100000,352.480,352.790,349.100,350.610,24040.10,1622081399999,8426219.02230,11512,12055.54,4225742.17850,0
-1622081400000,350.600,352.590,350.440,351.490,21862.02,1622081699999,7686676.56020,9836,11771.54,4138816.04980,0
-1622081700000,351.530,355.840,350.260,354.580,37628.01,1622081999999,13303188.19740,12195,25395.54,8984995.09450,0
-1622082000000,354.610,354.740,351.000,351.770,23254.47,1622082299999,8202988.64696,9723,11503.90,4058043.29020,0
-1622082300000,351.750,352.050,348.190,348.490,32634.45,1622082599999,11421864.26247,11673,14048.47,4917498.61295,0
-1622082600000,348.460,349.510,345.400,345.400,25333.45,1622082899999,8795407.32096,11485,11229.04,3900307.62950,0
-1622082900000,345.400,351.080,345.260,349.260,31552.67,1622083199999,11027304.76599,12376,17086.17,5969543.82419,0
-1622083200000,349.260,351.000,347.810,349.250,15222.22,1622083499999,5317579.82020,8160,7842.05,2739322.32680,0
-1622083500000,349.250,351.870,349.000,349.740,16332.10,1622083799999,5727985.73104,8187,8334.74,2923304.79754,0
-1622083800000,349.760,350.010,347.030,347.520,16363.97,1622084099999,5702884.13175,8143,8119.17,2829435.66410,0
-1622084100000,347.540,352.280,346.750,351.610,22361.06,1622084399999,7835324.64222,10611,11987.64,4201106.03452,0
-1622084400000,351.650,351.690,345.000,345.870,29683.36,1622084699999,10308509.35096,14007,13619.08,4731430.43400,0
-1622084700000,345.890,347.180,340.030,340.740,49632.37,1622084999999,16997716.88523,20742,19625.24,6723396.51000,0
-1622085000000,340.800,343.650,340.390,341.520,37256.03,1622085299999,12733558.92170,15140,18702.83,6393669.36520,0
-1622085300000,341.500,344.850,341.110,343.060,33435.29,1622085599999,11465138.48720,14750,16930.27,5804704.25310,0
-1622085600000,343.070,347.280,342.900,346.830,30638.46,1622085899999,10585976.19722,15527,13958.10,4822669.91402,0
-1622085900000,346.850,347.680,344.650,345.680,17879.93,1622086199999,6192626.72740,9558,9073.03,3142377.95770,0
-1622086200000,345.720,349.990,345.700,349.820,24958.92,1622086499999,8697008.13785,11462,13542.98,4720956.32315,0
-1622086500000,349.860,349.860,347.380,347.470,18126.01,1622086799999,6312819.70240,8758,8311.35,2894672.58370,0
-1622086800000,347.430,347.490,345.000,345.230,20740.18,1622087099999,7175296.86171,9417,10327.53,3572967.24680,0
-1622087100000,345.230,348.170,344.300,346.760,25465.11,1622087399999,8811023.56364,12045,13146.98,4550164.73114,0
-1622087400000,346.760,346.810,342.410,342.840,23615.97,1622087699999,8133960.05505,10741,11044.13,3805083.64720,0
-1622087700000,342.800,348.100,342.690,348.040,23995.77,1622087999999,8308776.91855,9876,11894.72,4118423.89815,0
-1622088000000,348.040,348.040,344.070,344.230,20387.49,1622088299999,7045786.23930,9736,10443.70,3608720.00360,0
-1622088300000,344.230,350.940,344.090,350.000,34123.90,1622088599999,11909004.48293,12890,18774.99,6554500.29103,0
-1622088600000,350.020,350.080,346.750,348.350,23209.10,1622088899999,8085059.49374,9756,11832.69,4122865.42670,0
-1622088900000,348.350,348.800,346.100,346.390,19752.91,1622089199999,6854469.98620,8497,9969.23,3459931.65570,0
-1622089200000,346.390,350.500,346.390,348.970,21774.58,1622089499999,7601944.76938,9076,10529.97,3676024.01248,0
-1622089500000,348.890,348.940,345.060,345.500,23643.14,1622089799999,8194386.96275,10726,12145.08,4209172.31110,0
-1622089800000,345.490,349.940,345.200,349.880,21306.63,1622090099999,7413990.35015,9309,9493.34,3304500.39995,0
-1622090100000,349.830,349.830,343.010,343.390,30312.42,1622090399999,10479686.08321,13131,12730.95,4399562.34100,0
-1622090400000,343.410,350.250,343.410,349.520,30560.49,1622090699999,10634339.29255,12316,15132.63,5264406.27775,0
-1622090700000,349.520,352.970,348.500,351.890,32140.05,1622090999999,11282690.96252,12334,20750.00,7285464.33622,0
-1622091000000,351.830,351.890,348.580,348.860,22989.29,1622091299999,8047308.34363,9199,10585.54,3703513.30470,0
-1622091300000,348.830,352.000,348.780,351.910,11626.87,1622091599999,4077758.71905,7330,6137.01,2152345.50635,0
-1622091600000,351.870,352.180,347.720,348.380,21152.79,1622091899999,7388106.24205,10009,11353.68,3965667.30600,0
-1622091900000,348.390,350.770,348.350,349.570,13793.73,1622092199999,4822547.64418,7746,7441.54,2601459.12238,0
-1622092200000,349.570,349.820,345.020,347.090,27832.14,1622092499999,9650743.15305,11758,14361.61,4980683.67440,0
-1622092500000,347.080,349.330,346.130,347.420,17133.49,1622092799999,5956132.38145,9155,8462.72,2941671.61975,0
-1622092800000,347.420,351.210,347.350,349.880,19897.33,1622093099999,6965260.38858,8961,9410.89,3294955.15878,0
-1622093100000,349.850,349.950,346.910,348.250,15767.44,1622093399999,5489432.99554,8611,8293.67,2887110.89900,0
-1622093400000,348.240,351.000,348.240,350.290,15085.31,1622093699999,5281791.26008,7266,7305.37,2557821.21998,0
-1622093700000,350.250,350.770,348.630,349.190,16152.08,1622093999999,5647758.36490,7183,7755.25,2711366.90480,0
-1622094000000,349.110,352.710,348.920,352.490,16583.13,1622094299999,5826592.52764,7556,8872.80,3118079.09064,0
-1622094300000,352.500,356.900,351.310,356.330,31657.80,1622094599999,11212427.13320,13768,18606.20,6591016.58910,0
-1622094600000,356.330,357.270,354.810,357.140,31921.20,1622094899999,11358002.04357,11528,15956.19,5678840.30017,0
-1622094900000,357.080,357.910,356.300,357.590,22292.52,1622095199999,7959323.96216,9453,11563.45,4129380.37406,0
-1622095200000,357.530,360.970,357.000,357.270,73888.41,1622095499999,26547372.25333,20199,33975.54,12205685.12820,0
-1622095500000,357.280,357.700,355.500,355.720,19679.99,1622095799999,7011639.68156,8408,8973.28,3197644.18620,0
-1622095800000,355.720,355.730,354.250,355.350,20913.18,1622096099999,7420651.53198,8226,10320.33,3662614.69870,0
-1622096100000,355.360,357.900,354.500,356.010,22459.40,1622096399999,8008228.17783,9028,11573.68,4126707.28573,0
-1622096400000,356.000,357.270,355.600,356.530,10196.31,1622096699999,3636587.24610,5702,4961.68,1769943.06480,0
-1622096700000,356.540,357.170,355.200,357.140,11587.34,1622096999999,4127885.33570,5902,5645.46,2011222.48330,0
-1622097000000,357.080,357.820,355.520,357.700,13117.79,1622097299999,4679294.62080,6128,6701.44,2390812.64890,0
-1622097300000,357.690,357.760,356.020,357.260,8984.71,1622097599999,3206019.27440,5302,4811.59,1716799.19640,0
-1622097600000,357.290,359.340,356.200,359.120,12259.33,1622097899999,4388603.95680,6662,6684.21,2393512.16710,0
-1622097900000,359.200,359.350,357.190,359.250,12703.61,1622098199999,4552007.13900,6353,6797.66,2435727.54910,0
-1622098200000,359.190,359.990,358.260,359.960,10594.35,1622098499999,3803825.83402,5967,6421.45,2305873.15472,0
-1622098500000,359.920,361.620,359.120,360.360,19044.57,1622098799999,6862247.85465,8751,9524.32,3432640.28815,0
-1622098800000,360.440,360.500,358.170,358.580,17606.99,1622099099999,6324412.73890,8017,7600.06,2730048.19730,0
-1622099100000,358.550,359.440,357.450,358.090,18942.01,1622099399999,6788044.21720,7590,8254.21,2958705.53390,0
-1622099400000,358.100,358.800,356.740,357.320,20176.05,1622099699999,7215894.07943,8186,10429.91,3729763.56090,0
-1622099700000,357.320,358.200,356.060,357.320,15306.50,1622099999999,5467840.64000,7088,5755.01,2056421.12740,0
-1622100000000,357.320,359.830,357.320,359.560,22786.50,1622100299999,8169461.40790,7786,12710.36,4556594.39910,0
-1622100300000,359.530,360.190,357.800,358.890,15303.19,1622100599999,5494301.59930,6600,7686.06,2760097.07510,0
-1622100600000,358.890,362.080,358.870,361.730,23631.51,1622100899999,8530599.58605,10054,11815.95,4265695.75105,0
-1622100900000,361.720,363.790,361.190,361.340,23853.37,1622101199999,8650022.36591,10068,13116.61,4757327.09571,0
-1622101200000,361.280,362.190,360.150,361.960,16323.83,1622101499999,5899439.47521,7732,8509.40,3075590.63190,0
-1622101500000,361.980,363.430,361.180,362.500,12517.86,1622101799999,4534333.95251,6462,6179.44,2239034.71701,0
-1622101800000,362.500,362.510,360.400,361.120,12275.18,1622102099999,4433419.04060,6307,6412.23,2315691.92120,0
-1622102100000,361.100,362.090,360.250,361.840,11248.52,1622102399999,4063435.31593,5998,5538.67,2001162.99950,0
-1622102400000,361.810,362.220,355.480,356.120,47877.25,1622102699999,17173976.26367,18623,18788.29,6733298.71130,0
-1622102700000,356.220,360.000,356.160,359.670,39905.87,1622102999999,14294622.16050,14531,19869.26,7120296.86580,0
-1622103000000,359.690,363.420,359.620,363.140,33675.71,1622103299999,12187998.29156,14531,17431.62,6308771.20906,0
-1622103300000,363.210,365.160,361.760,363.710,29788.41,1622103599999,10836107.25658,13323,15648.69,5693915.18158,0
-1622103600000,363.660,364.570,362.300,362.800,18543.47,1622103899999,6744133.66970,8916,8431.50,3067038.81320,0
-1622103900000,362.790,366.000,362.270,365.840,26429.30,1622104199999,9629624.31460,11459,13540.59,4935153.77910,0
-1622104200000,365.820,369.250,365.340,366.870,42745.77,1622104499999,15707674.97934,19169,22325.15,8204240.48325,0
-1622104500000,366.870,366.950,365.000,366.640,20874.81,1622104799999,7635714.87430,9244,9995.54,3656931.74340,0
-1622104800000,366.640,367.420,365.940,366.420,15933.09,1622105099999,5843251.67820,6806,8755.71,3211881.53830,0
-1622105100000,366.350,366.660,365.280,365.590,10170.66,1622105399999,3720397.37750,5980,5002.59,1830098.41080,0
-1622105400000,365.590,367.470,365.500,366.270,11122.35,1622105699999,4075079.20780,5806,5667.92,2076564.97390,0
-1622105700000,366.280,367.330,364.440,365.770,17495.47,1622105999999,6399581.85530,7631,7541.72,2760441.93660,0
-1622106000000,365.720,367.360,365.680,366.730,12793.52,1622106299999,4691745.20690,6857,6031.76,2212221.76940,0
-1622106300000,366.740,368.900,366.730,368.010,14019.14,1622106599999,5157760.04170,7817,7596.74,2795014.47170,0
-1622106600000,368.000,369.000,367.200,367.610,12061.54,1622106899999,4438495.07140,6472,4932.42,1815524.34870,0
-1622106900000,367.520,369.110,367.130,369.110,13377.62,1622107199999,4923784.80441,6021,9032.37,3325310.35571,0
-1622107200000,369.110,370.140,368.230,369.470,19191.83,1622107499999,7087148.45282,9277,9493.70,3506468.11422,0
-1622107500000,369.540,372.080,369.060,369.310,28643.16,1622107799999,10609150.93231,11533,14501.91,5373506.14935,0
-1622107800000,369.330,371.080,369.000,369.870,12901.02,1622108099999,4772262.35841,7158,7442.31,2753148.46310,0
-1622108100000,369.870,370.730,369.450,370.060,11076.70,1622108399999,4098247.66750,6349,5912.32,2187605.23950,0
-1622108400000,370.030,370.850,369.380,369.670,10389.38,1622108699999,3845468.75110,6007,4927.72,1823932.59980,0
-1622108700000,369.670,370.290,369.000,369.510,8424.62,1622108999999,3112951.19040,5091,3796.54,1402915.51240,0
-1622109000000,369.510,370.650,369.310,369.460,8112.75,1622109299999,3001386.50220,5161,4221.75,1561914.33870,0
-1622109300000,369.470,370.860,369.020,370.640,8670.47,1622109599999,3206734.86340,5439,4193.59,1551261.34220,0
-1622109600000,370.640,371.820,367.080,368.130,26031.60,1622109899999,9609432.30910,11368,9076.11,3351855.27310,0
-1622109900000,368.130,370.110,368.040,369.570,12514.73,1622110199999,4624618.65150,5772,6413.57,2370039.87920,0
-1622110200000,369.530,374.420,369.090,373.870,24168.14,1622110499999,8985344.08184,10768,14981.33,5571534.27624,0
-1622110500000,373.870,375.340,372.800,373.430,31461.73,1622110799999,11775467.58698,12793,15628.27,5851762.88338,0
-1622110800000,373.390,373.990,372.250,372.970,12451.32,1622111099999,4643779.92480,6611,5494.52,2049144.88380,0
-1622111100000,372.970,373.620,372.200,373.010,10067.11,1622111399999,3753434.01880,5558,4892.95,1824436.19850,0
-1622111400000,373.010,374.530,372.860,373.510,13187.08,1622111699999,4930503.91970,7168,6333.72,2368647.28310,0
-1622111700000,373.500,374.110,370.300,371.510,19070.46,1622111999999,7088726.57265,9003,8085.65,3006037.05170,0
-1622112000000,371.570,372.000,370.590,371.530,10364.50,1622112299999,3848562.32950,5584,5362.57,1991589.50860,0
-1622112300000,371.520,373.490,371.520,372.310,12553.82,1622112599999,4680901.66580,6414,5865.43,2187208.83650,0
-1622112600000,372.340,372.350,370.530,371.370,11631.67,1622112899999,4317915.70560,6018,4956.73,1840259.79460,0
-1622112900000,371.370,372.240,370.330,370.780,8934.06,1622113199999,3317715.92970,5648,4026.99,1495824.90030,0
-1622113200000,370.710,374.000,370.710,373.390,17090.70,1622113499999,6373055.54260,7774,8097.37,3018714.28960,0
-1622113500000,373.400,374.730,372.610,372.620,10823.19,1622113799999,4045821.63534,6700,4944.03,1848827.02664,0
-1622113800000,372.620,373.850,372.580,372.800,10343.40,1622114099999,3860583.92420,5716,4296.50,1603760.95830,0
-1622114100000,372.750,376.490,372.660,375.420,26792.17,1622114399999,10053328.36872,11173,15427.53,5788282.85082,0
-1622114400000,375.370,376.290,374.350,375.860,11809.34,1622114699999,4433902.28830,7024,6361.42,2388366.72720,0
-1622114700000,375.850,377.000,374.840,375.300,14260.56,1622114999999,5362013.74010,7229,7817.90,2940402.52990,0
-1622115000000,375.320,376.280,373.360,374.060,14200.97,1622115299999,5320731.56210,7699,6298.87,2360576.59150,0
-1622115300000,374.050,375.150,373.150,374.870,8619.51,1622115599999,3224329.45440,5275,4724.37,1767569.79510,0
-1622115600000,374.870,375.160,374.350,374.800,5707.43,1622115899999,2139306.74750,4570,2776.43,1040811.92830,0
-1622115900000,374.800,377.000,374.800,376.750,12386.57,1622116199999,4658362.86870,6354,6693.24,2517529.36450,0
-1622116200000,376.750,377.000,375.590,376.860,11733.94,1622116499999,4415904.54610,5472,5493.77,2067750.94130,0
-1622116500000,376.810,378.000,375.840,376.530,13788.79,1622116799999,5197333.23948,7646,7287.32,2747207.30088,0
-1622116800000,376.570,379.730,376.510,379.310,27950.46,1622117099999,10581840.94736,13513,13598.28,5148804.53566,0
-1622117100000,379.300,379.700,374.540,374.590,24337.97,1622117399999,9185827.23570,10686,11016.34,4163089.55710,0
-1622117400000,374.580,377.000,374.520,376.150,13161.94,1622117699999,4946685.04610,7091,7216.39,2712020.26730,0
-1622117700000,376.210,376.420,372.000,372.900,32536.52,1622117999999,12159649.34591,11394,13060.10,4880986.24230,0
-1622118000000,372.930,375.000,372.760,374.780,24664.36,1622118299999,9232273.75650,9100,14863.30,5564431.68810,0
-1622118300000,374.790,375.000,374.270,374.350,20821.39,1622118599999,7806428.59580,8119,14630.31,5485738.38160,0
-1622118600000,374.380,377.230,374.340,376.410,25302.76,1622118899999,9507685.43326,8912,15914.06,5976913.43106,0
-1622118900000,376.370,377.200,374.350,374.350,20274.71,1622119199999,7614205.65240,7503,9175.43,3445691.01970,0
-1622119200000,374.350,374.400,371.010,371.490,35651.46,1622119499999,13290107.29281,12592,12159.86,4533122.06860,0
-1622119500000,371.480,374.550,371.460,373.450,32264.17,1622119799999,12038946.98340,11019,17237.07,6431557.03780,0
-1622119800000,373.460,375.870,373.450,375.580,16892.13,1622120099999,6332485.80120,8031,8574.50,3214876.66640,0
-1622120100000,375.630,376.000,372.000,372.170,23136.50,1622120399999,8647764.22441,8853,8163.67,3050114.68430,0
-1622120400000,372.170,374.690,372.010,374.140,19254.44,1622120699999,7197364.16670,8237,9310.93,3479550.89110,0
-1622120700000,374.200,376.610,374.040,375.090,19698.93,1622120999999,7398211.17676,9296,9232.58,3467929.68326,0
-1622121000000,375.060,378.530,374.870,377.990,19015.82,1622121299999,7170310.39790,9804,10498.18,3958067.62890,0
-1622121300000,377.960,378.500,376.130,378.260,17549.26,1622121599999,6619525.90310,8021,9453.96,3567166.26750,0
-1622121600000,378.260,380.690,378.000,379.470,31069.24,1622121899999,11788569.16580,13010,17245.54,6545111.86870,0
-1622121900000,379.440,385.000,379.320,384.060,44251.39,1622122199999,16929461.05363,19367,26113.52,9988230.31283,0
-1622122200000,384.070,385.950,381.360,381.740,42128.24,1622122499999,16162696.25699,15830,19454.28,7466731.67180,0
-1622122500000,381.850,384.890,381.810,383.500,25415.35,1622122799999,9753799.09600,9990,13427.22,5153521.25300,0
-1622122800000,383.500,384.170,381.000,381.320,23969.60,1622123099999,9170485.48908,9791,11161.77,4272405.82000,0
-1622123100000,381.370,384.420,381.260,383.410,25683.97,1622123399999,9833366.36106,9375,15085.21,5776004.75246,0
-1622123400000,383.400,384.440,380.520,381.580,27367.74,1622123699999,10478134.44748,8600,9573.06,3669619.94350,0
-1622123700000,381.570,382.670,378.140,380.620,36357.91,1622123999999,13828642.51716,16085,16410.45,6243016.33170,0
-1622124000000,380.620,384.290,380.620,384.290,20315.40,1622124299999,7776890.89765,10017,11449.60,4383233.18705,0
-1622124300000,384.220,387.600,384.160,386.100,35701.96,1622124599999,13788954.13238,14816,20149.77,7779869.06788,0
-1622124600000,386.130,386.270,382.850,383.990,34866.66,1622124899999,13411631.62316,12150,13433.86,5169161.61700,0
-1622124900000,383.990,386.500,383.870,384.400,22182.71,1622125199999,8547485.52340,9233,12769.60,4922065.32960,0
-1622125200000,384.400,384.510,383.000,384.000,13774.33,1622125499999,5285678.70600,7121,7820.92,3001642.09780,0
-1622125500000,384.000,385.800,383.200,383.510,14187.13,1622125799999,5452342.39050,7811,7438.89,2859201.56070,0
-1622125800000,383.510,383.690,380.630,381.550,22637.22,1622126099999,8646504.77495,10154,8534.00,3260079.28820,0
-1622126100000,381.550,383.310,381.550,381.910,11842.60,1622126399999,4529457.98620,6840,6007.76,2297977.37450,0
-1622126400000,381.910,383.670,381.000,381.280,21230.75,1622126699999,8115510.11030,9014,8810.67,3370110.90770,0
-1622126700000,381.200,382.340,380.000,380.780,19495.32,1622126999999,7432281.03086,8731,8812.17,3360407.52450,0
-1622127000000,380.780,383.630,380.730,383.600,15635.42,1622127299999,5975536.42740,7723,8205.75,3137195.53020,0
-1622127300000,383.630,384.200,382.600,383.110,15428.49,1622127599999,5916950.90160,7310,6698.86,2569080.95030,0
-1622127600000,383.060,385.200,382.320,382.760,22248.28,1622127899999,8547017.83006,9884,10109.84,3884697.47976,0
-1622127900000,382.730,384.030,382.500,382.560,14222.84,1622128199999,5449554.08450,6832,7239.75,2773701.02650,0
-1622128200000,382.560,384.690,382.550,384.200,9747.59,1622128499999,3740062.88880,5492,5210.40,1998914.28270,0
-1622128500000,384.190,384.200,376.230,378.350,52066.03,1622128799999,19748188.43854,19366,23489.52,8905440.72420,0
-1622128800000,378.350,380.160,373.790,374.660,52058.07,1622129099999,19608004.89829,19124,20849.45,7863320.49472,0
-1622129100000,374.670,378.120,374.380,377.660,27471.13,1622129399999,10346755.45650,10512,14539.21,5476886.11690,0
-1622129400000,377.680,379.970,377.660,378.470,21606.90,1622129699999,8185965.37474,9224,10476.00,3969150.90744,0
-1622129700000,378.550,379.930,375.700,375.970,28294.82,1622129999999,10677580.74652,10208,12435.06,4694075.37280,0
-1622130000000,376.010,379.680,375.910,379.380,20312.22,1622130299999,7687695.85384,9455,10423.88,3945451.33984,0
-1622130300000,379.360,383.230,379.320,382.560,27507.36,1622130599999,10498483.12323,13498,14951.61,5705853.95283,0
-1622130600000,382.600,382.670,378.800,379.710,21105.68,1622130899999,8031929.27446,10035,10473.18,3984872.21260,0
-1622130900000,379.680,380.580,378.510,379.550,14920.66,1622131199999,5660218.37020,7551,7594.37,2881135.52110,0
-1622131200000,379.550,381.930,375.040,375.720,29830.19,1622131499999,11271585.35522,14077,13416.89,5070143.77740,0
-1622131500000,375.720,377.630,374.290,375.160,25688.42,1622131799999,9654344.71144,12279,11166.16,4197069.49080,0
-1622131800000,375.110,375.740,371.420,373.670,43931.47,1622132099999,16403974.95964,19725,18002.40,6722655.36760,0
-1622132100000,373.650,375.790,372.200,372.460,24486.58,1622132399999,9163530.45576,12350,11601.11,4342258.43930,0
-1622132400000,372.450,374.630,371.570,373.850,19577.76,1622132699999,7310537.30749,10520,8153.76,3045063.67414,0
-1622132700000,373.880,375.190,371.650,372.400,19314.48,1622132999999,7218629.05139,9889,8775.20,3281008.91214,0
-1622133000000,372.390,375.220,372.240,373.590,18189.36,1622133299999,6806937.92418,9389,8710.02,3258893.25438,0
-1622133300000,373.570,374.460,368.190,369.080,40352.63,1622133599999,14977681.57148,16104,14342.60,5326856.25740,0
-1622133600000,369.080,372.160,368.820,371.650,25181.57,1622133899999,9325104.72175,10729,12168.08,4506129.97735,0
-1622133900000,371.630,372.570,368.780,371.990,24373.67,1622134199999,9035430.13262,10256,13157.71,4878162.37855,0
-1622134200000,371.960,373.300,368.530,369.570,21262.77,1622134499999,7886877.15129,10229,9318.02,3458509.20946,0
-1622134500000,369.460,371.490,369.420,371.250,12912.93,1622134799999,4783637.59170,8167,6491.71,2404940.05080,0
-1622134800000,371.250,372.650,369.230,370.090,20878.90,1622135099999,7746842.66343,9814,9392.17,3484566.95801,0
-1622135100000,370.120,372.000,369.820,371.410,10527.25,1622135399999,3911043.38240,6292,5108.96,1898337.93590,0
-1622135400000,371.410,371.680,369.120,371.630,14050.86,1622135699999,5205000.58406,7197,7216.04,2672945.97830,0
-1622135700000,371.630,374.360,370.660,373.960,19831.85,1622135999999,7381407.97936,8390,12305.26,4580264.01626,0
-1622136000000,373.960,373.960,372.070,372.320,18551.77,1622136299999,6915345.31020,7386,8099.23,3019396.13760,0
-1622136300000,372.330,372.840,371.760,371.960,9384.72,1622136599999,3492623.81550,5398,4559.15,1696715.39210,0
-1622136600000,371.980,373.330,370.480,372.840,13719.10,1622136899999,5104141.18780,7399,7401.19,2753544.19980,0
-1622136900000,372.800,372.960,371.300,372.410,10567.96,1622137199999,3932415.56180,6175,5407.39,2011994.22520,0
-1622137200000,372.360,372.690,371.400,372.580,7574.85,1622137499999,2819048.00440,5030,3903.23,1452666.13780,0
-1622137500000,372.560,373.720,372.250,373.310,9311.87,1622137799999,3473377.71480,5548,5598.18,2088256.69980,0
-1622137800000,373.320,375.810,373.300,375.580,19015.19,1622138099999,7127535.47226,9182,11666.31,4372995.51766,0
-1622138100000,375.580,375.580,373.550,373.670,30170.05,1622138399999,11312136.40420,6464,7444.04,2791429.87270,0
-1622138400000,373.690,374.340,372.160,373.580,14750.90,1622138699999,5507647.52656,7815,6742.20,2517739.41970,0
-1622138700000,373.610,373.990,372.700,373.610,8398.12,1622138999999,3135587.16640,6605,4417.92,1649480.41540,0
-1622139000000,373.620,374.680,372.890,374.550,10411.29,1622139299999,3888890.44300,7242,6283.74,2347182.62650,0
-1622139300000,374.510,374.510,372.010,373.900,15052.25,1622139599999,5614479.11015,7432,7584.22,2828917.77020,0
-1622139600000,373.890,374.220,372.370,373.140,10340.17,1622139899999,3859298.12630,5605,5030.09,1877266.01140,0
-1622139900000,373.130,374.500,373.030,373.330,8836.13,1622140199999,3304143.72680,5194,4970.85,1858817.38050,0
-1622140200000,373.340,374.600,370.880,374.150,18439.66,1622140499999,6871718.32140,8598,8436.45,3143064.23050,0
-1622140500000,374.140,374.500,372.480,372.820,10227.37,1622140799999,3818577.48360,6255,4735.88,1767692.23700,0
-1622140800000,372.820,374.480,372.760,374.430,7772.09,1622141099999,2905591.89440,4971,3272.29,1223333.01150,0
-1622141100000,374.420,376.310,374.000,375.610,15772.77,1622141399999,5918629.61140,7880,8290.10,3110211.04280,0
-1622141400000,375.590,375.820,373.660,373.760,9571.34,1622141699999,3585808.93730,5463,4860.95,1821241.42900,0
-1622141700000,373.790,374.850,372.750,374.710,9030.59,1622141999999,3374888.85290,6048,5199.60,1942948.45480,0
-1622142000000,374.690,374.990,370.140,370.470,16766.86,1622142299999,6238937.29541,8476,7845.77,2921184.01980,0
-1622142300000,370.480,373.130,370.300,371.690,13974.19,1622142599999,5193584.89070,6854,7416.40,2754918.63720,0
-1622142600000,371.690,374.410,371.300,374.190,8279.61,1622142899999,3088583.05860,5432,3822.71,1425772.15650,0
-1622142900000,374.220,375.190,372.000,372.370,16401.35,1622143199999,6127737.46543,7400,7306.49,2728296.67898,0
-1622143200000,372.370,373.180,371.590,372.480,8415.69,1622143499999,3132900.59350,5015,4558.77,1697128.46780,0
-1622143500000,372.470,373.480,368.800,368.910,19795.66,1622143799999,7336716.64373,10146,8921.85,3306756.58850,0
-1622143800000,368.910,372.750,368.200,372.200,17774.04,1622144099999,6587766.28201,9347,7778.56,2884622.20801,0
-1622144100000,372.170,372.620,370.030,371.530,9966.97,1622144399999,3701032.04190,5963,4493.09,1667884.54760,0
-1622144400000,371.540,372.290,370.290,370.390,6027.21,1622144699999,2237091.34810,4815,2770.74,1028235.38820,0
-1622144700000,370.360,372.600,370.360,372.590,8362.47,1622144999999,3107275.82340,5007,3921.34,1457031.85360,0
-1622145000000,372.590,373.000,372.030,372.270,6683.37,1622145299999,2489646.29040,4562,2560.11,953754.49880,0
-1622145300000,372.270,373.590,372.260,373.240,5484.50,1622145599999,2045975.38350,4486,2852.42,1064110.70710,0
-1622145600000,373.270,373.270,371.550,372.030,8196.65,1622145899999,3053789.19340,5149,4067.09,1515609.02250,0
-1622145900000,372.050,372.460,370.250,371.700,10668.03,1622146199999,3960024.83010,5731,4115.99,1528002.69230,0
-1622146200000,371.700,373.420,371.580,372.560,10662.94,1622146499999,3976054.69100,4373,7037.27,2624225.06110,0
-1622146500000,372.530,372.610,369.480,371.600,11318.83,1622146799999,4196975.23360,6253,5829.25,2161200.59490,0
-1622146800000,371.590,372.760,370.590,370.960,8572.85,1622147099999,3186661.83690,5151,4761.84,1769535.38620,0
-1622147100000,370.960,371.410,369.550,370.340,7948.10,1622147399999,2943830.86720,4819,4450.83,1648426.03050,0
-1622147400000,370.310,372.150,370.310,370.940,6962.91,1622147699999,2587111.00040,4690,3170.05,1177502.01800,0
-1622147700000,370.960,370.970,368.330,368.480,11222.32,1622147999999,4148010.31803,5910,5168.85,1911582.43850,0
-1622148000000,368.480,370.630,368.000,370.220,12412.70,1622148299999,4583619.54380,6210,4808.98,1776872.42960,0
-1622148300000,370.210,370.590,365.270,366.610,25843.60,1622148599999,9489518.23684,12034,11275.08,4141202.08170,0
-1622148600000,366.660,367.710,365.080,366.170,17154.18,1622148899999,6282810.48270,7826,8672.61,3176762.67300,0
-1622148900000,366.170,366.410,364.340,365.210,15661.84,1622149199999,5720625.80150,8092,6599.72,2411134.44990,0
-1622149200000,365.200,366.000,362.120,362.330,22974.96,1622149499999,8354427.96739,11829,9300.86,3382808.66470,0
-1622149500000,362.350,365.000,362.120,364.050,13928.11,1622149799999,5069146.17840,7543,7301.13,2657746.97160,0
-1622149800000,364.050,365.500,362.770,364.820,10119.34,1622150099999,3684964.48230,6508,5109.77,1861172.94370,0
-1622150100000,364.830,367.920,363.470,367.720,13982.10,1622150399999,5118546.56594,7438,7997.69,2928168.50634,0
-1622150400000,367.700,369.590,367.000,369.590,13324.29,1622150699999,4907182.30473,7137,7768.89,2861425.36383,0
-1622150700000,369.540,370.170,368.800,370.130,9138.56,1622150999999,3375183.30500,5489,4564.34,1686181.33740,0
-1622151000000,370.150,373.040,370.000,372.760,17794.22,1622151299999,6610964.01071,8391,9972.97,3704363.45101,0
-1622151300000,372.760,373.800,371.790,373.430,17746.99,1622151599999,6619413.29400,8257,7039.30,2626290.80360,0
-1622151600000,373.500,373.500,371.400,371.540,14372.88,1622151899999,5349718.83270,7037,6498.19,2418720.63290,0
-1622151900000,371.620,373.590,371.620,373.090,10087.39,1622152199999,3758680.18180,5505,6038.36,2250158.49720,0
-1622152200000,373.110,374.590,372.560,373.810,9669.05,1622152499999,3612885.07473,6152,5911.04,2208791.87063,0
-1622152500000,373.790,374.080,372.790,373.010,7715.04,1622152799999,2880341.38010,5680,3721.05,1389216.61810,0
-1622152800000,373.000,373.410,372.110,372.200,7910.51,1622153099999,2947346.93430,5232,3254.92,1212932.37310,0
-1622153100000,372.200,372.610,370.330,370.820,13529.72,1622153399999,5027253.30250,7043,5964.47,2216712.79270,0
-1622153400000,370.810,372.440,370.440,372.130,8342.19,1622153699999,3098764.01690,5359,4751.59,1765357.81970,0
-1622153700000,372.120,372.120,369.370,370.130,10274.43,1622153999999,3806476.75446,5830,3706.59,1373333.89510,0
-1622154000000,370.170,371.510,369.930,370.390,8524.40,1622154299999,3160255.85560,5581,4527.78,1678721.41710,0
-1622154300000,370.400,374.450,370.200,374.400,15180.82,1622154599999,5647839.49386,8010,7959.23,2961300.99906,0
-1622154600000,374.400,375.560,370.530,371.610,18168.79,1622154899999,6771851.96279,9488,8890.62,3313624.13674,0
-1622154900000,371.630,371.630,367.160,369.740,26712.53,1622155199999,9855852.32793,11867,12046.15,4444794.25230,0
-1622155200000,369.750,369.800,367.630,368.480,11909.60,1622155499999,4388038.49670,7608,6200.00,2284191.09140,0
-1622155500000,368.490,369.360,367.380,367.750,15049.04,1622155799999,5543779.37250,6858,9440.33,3477942.37910,0
-1622155800000,367.750,367.800,365.500,366.250,16753.13,1622156099999,6139976.46364,9223,7974.56,2922553.23120,0
-1622156100000,366.300,368.000,365.730,367.500,9899.58,1622156399999,3630737.43400,6707,5548.58,2035205.06270,0
-1622156400000,367.470,371.340,367.410,370.740,15199.24,1622156699999,5612007.70323,8625,7717.65,2849889.34153,0
-1622156700000,370.740,370.740,368.760,369.160,10859.48,1622156999999,4014836.92730,6669,4782.07,1767935.81290,0
-1622157000000,369.250,369.340,367.160,367.520,11743.08,1622157299999,4322759.19340,7572,6143.80,2261582.90550,0
-1622157300000,367.510,367.520,365.280,365.480,11377.31,1622157599999,4167523.04004,8014,5921.51,2169189.25330,0
-1622157600000,365.440,366.230,363.620,363.970,12668.31,1622157899999,4620567.86668,8501,5872.37,2142273.60930,0
-1622157900000,363.990,365.690,363.710,364.960,11060.46,1622158199999,4033910.61840,6594,5593.68,2040383.97850,0
-1622158200000,364.980,366.980,363.690,364.970,12089.17,1622158499999,4413146.20570,8433,6228.32,2274025.50912,0
-1622158500000,364.950,366.350,364.050,366.000,9102.15,1622158799999,3323649.71680,6497,4670.19,1705163.85740,0
-1622158800000,366.020,368.940,365.620,368.880,13663.06,1622159099999,5023658.53512,8840,7838.18,2882371.47662,0
-1622159100000,368.890,370.810,367.490,370.180,14295.87,1622159399999,5283077.13433,8304,6671.06,2465046.36573,0
-1622159400000,370.180,370.280,368.010,368.080,12007.58,1622159699999,4430238.76820,6467,5662.25,2088195.62330,0
-1622159700000,368.080,369.760,366.120,369.710,13658.73,1622159999999,5018401.84317,8169,6651.55,2444005.95862,0
-1622160000000,369.720,369.990,362.760,363.180,30486.98,1622160299999,11139014.25943,13838,15492.53,5660044.32570,0
-1622160300000,363.180,368.630,363.050,368.220,19519.59,1622160599999,7138306.47534,10052,10258.59,3751212.34794,0
-1622160600000,368.240,368.780,365.820,367.200,19316.04,1622160899999,7096258.07820,9591,9230.46,3389744.14100,0
-1622160900000,367.200,373.720,366.500,372.600,24517.33,1622161199999,9090988.18884,13831,13007.92,4822161.51374,0
-1622161200000,372.590,373.500,370.950,372.740,18158.28,1622161499999,6761876.51740,9870,8248.56,3072089.10960,0
-1622161500000,372.780,372.780,370.150,370.450,11938.74,1622161799999,4435357.75780,7371,5123.22,1903556.84940,0
-1622161800000,370.450,370.450,365.550,365.780,19997.03,1622162099999,7350661.13627,10306,9766.03,3589002.80970,0
-1622162100000,365.830,366.890,363.830,365.150,24214.53,1622162399999,8837971.89910,10892,11901.33,4345365.92212,0
-1622162400000,365.070,366.470,364.440,366.110,14108.89,1622162699999,5156067.46170,7828,7229.80,2642148.78270,0
-1622162700000,366.130,366.130,363.420,364.090,14292.19,1622162999999,5208015.73758,7762,6601.70,2405343.15590,0
-1622163000000,364.120,364.380,360.340,363.310,26375.13,1622163299999,9556127.89452,12972,10890.10,3947772.91140,0
-1622163300000,363.280,363.410,360.700,360.730,13008.45,1622163599999,4703981.34130,7753,6202.67,2243428.25970,0
-1622163600000,360.720,360.720,357.000,359.400,42888.19,1622163899999,15383553.80096,21627,18387.73,6595491.50620,0
-1622163900000,359.270,361.520,357.350,359.130,21839.71,1622164199999,7846487.84635,11479,11788.74,4235185.29835,0
-1622164200000,359.170,361.520,357.520,359.570,18502.65,1622164499999,6654564.76194,10020,9449.66,3399996.45824,0
-1622164500000,359.600,362.770,359.030,362.370,15957.73,1622164799999,5763294.12540,8242,8921.30,3222028.49150,0
-1622164800000,362.370,363.770,361.210,362.050,14521.45,1622165099999,5267679.97251,7967,6406.18,2323976.71101,0
-1622165100000,362.090,364.330,362.070,364.330,9131.10,1622165399999,3319766.29748,6047,5102.96,1855269.05328,0
-1622165400000,364.330,365.780,363.100,365.380,11954.46,1622165699999,4357638.36720,7358,6502.30,2370752.13140,0
-1622165700000,365.450,366.140,365.090,365.700,8628.43,1622165999999,3154268.14809,5796,5085.94,1859579.71509,0
-1622166000000,365.670,365.670,362.790,363.430,14083.03,1622166299999,5127172.85876,7304,4759.38,1732796.20920,0
-1622166300000,363.400,365.730,361.660,365.570,16836.90,1622166599999,6118503.48460,8622,8293.39,3014581.13310,0
-1622166600000,365.590,365.690,362.200,364.180,11312.10,1622166899999,4116262.75350,6631,5218.78,1898807.13330,0
-1622166900000,364.180,365.230,362.020,364.830,15702.51,1622167199999,5707029.40900,7390,8997.53,3270965.37130,0
-1622167200000,364.830,366.680,362.880,366.150,15756.76,1622167499999,5747507.86434,8707,7959.35,2903656.09004,0
-1622167500000,366.150,368.350,364.900,368.110,12028.34,1622167799999,4407338.94840,7759,6507.83,2386144.47880,0
-1622167800000,368.170,368.240,366.040,366.700,11247.24,1622168099999,4130640.56330,7074,4771.38,1752244.99870,0
-1622168100000,366.700,366.960,365.210,366.300,8009.52,1622168399999,2931380.32420,5911,4166.13,1524729.13880,0
-1622168400000,366.290,366.610,364.880,366.340,14133.06,1622168699999,5168880.25360,5974,4092.07,1497144.36010,0
-1622168700000,366.320,366.700,365.350,366.270,6428.97,1622168999999,2353175.32980,4819,3535.32,1293923.30430,0
-1622169000000,366.270,366.310,365.000,365.680,8029.66,1622169299999,2934422.84670,5034,3644.87,1332039.96530,0
-1622169300000,365.690,365.980,364.020,365.610,9141.86,1622169599999,3336380.11200,5913,3902.75,1424584.72890,0
-1622169600000,365.610,367.150,365.270,366.620,10009.18,1622169899999,3668152.69770,6072,5377.92,1970865.48980,0
-1622169900000,366.620,366.720,364.340,364.370,9749.07,1622170199999,3559764.30270,6419,4445.40,1623141.71760,0
-1622170200000,364.380,365.690,363.570,365.210,15202.12,1622170499999,5541186.62068,7197,10166.20,3705325.69680,0
-1622170500000,365.220,367.310,365.170,367.020,9250.51,1622170799999,3389897.10032,6311,5030.41,1843490.16222,0
-1622170800000,367.020,367.020,364.110,365.330,10675.39,1622171099999,3897442.09240,6771,5348.31,1952373.59760,0
-1622171100000,365.320,365.860,364.680,365.650,5841.90,1622171399999,2133511.27810,5393,3291.37,1201997.43160,0
-1622171400000,365.650,365.690,364.250,364.900,9511.30,1622171699999,3471933.86470,5246,4369.50,1594865.04460,0
-1622171700000,364.890,364.950,362.480,364.420,11943.08,1622171999999,4340334.38409,7923,5596.16,2033368.66890,0
-1622172000000,364.420,364.480,361.320,361.770,11647.23,1622172299999,4225500.32740,7044,5092.87,1847528.61620,0
-1622172300000,361.740,362.590,361.290,361.850,11113.78,1622172599999,4021073.32440,7320,5289.18,1913730.51020,0
-1622172600000,361.860,364.400,360.410,364.250,13072.01,1622172899999,4735533.67962,9710,6972.78,2526682.61728,0
-1622172900000,364.240,364.910,363.080,363.830,10903.44,1622173199999,3969600.14440,7039,5478.68,1994759.47120,0
-1622173200000,363.830,364.820,363.000,364.210,11106.61,1622173499999,4040709.45720,7685,6085.87,2213760.20710,0
-1622173500000,364.200,364.260,361.710,362.350,8798.12,1622173799999,3189917.37520,7028,5045.84,1829168.20260,0
-1622173800000,362.350,363.760,360.800,363.700,9855.48,1622174099999,3566554.29084,7156,5972.94,2161258.12760,0
-1622174100000,363.710,365.120,363.010,364.430,12772.06,1622174399999,4654364.29178,6588,6722.34,2450245.48318,0
-1622174400000,364.350,364.420,361.800,363.740,12987.53,1622174699999,4711745.02170,7892,6522.86,2366566.12970,0
-1622174700000,363.740,363.890,361.520,361.760,8764.82,1622174999999,3176800.54550,6364,4857.57,1760146.02290,0
-1622175000000,361.770,362.970,361.010,361.150,8312.82,1622175299999,3008483.57784,5841,3349.70,1212739.27240,0
-1622175300000,361.220,362.160,360.000,360.630,14334.27,1622175599999,5171147.30408,8412,7140.98,2576446.80180,0
-1622175600000,360.580,361.460,358.500,358.850,13944.37,1622175899999,5017462.30702,8128,6026.99,2170487.00090,0
-1622175900000,358.850,361.820,358.000,361.000,18932.95,1622176199999,6810037.69894,9688,9512.80,3422879.82114,0
-1622176200000,361.000,361.090,356.860,358.380,24712.60,1622176499999,8856586.76903,11132,10376.78,3719535.61120,0
-1622176500000,358.360,358.650,355.670,356.130,21479.55,1622176799999,7668534.85126,10490,10714.58,3826149.04290,0
-1622176800000,356.130,357.080,353.060,353.460,30660.12,1622177099999,10885751.62034,12799,11889.27,4224068.78220,0
-1622177100000,353.460,355.230,352.230,354.060,38061.05,1622177399999,13455144.86500,13487,19220.50,6796183.23690,0
-1622177400000,354.050,355.836,352.700,353.040,19069.87,1622177699999,6761127.13768,8933,9762.02,3461729.03426,0
-1622177700000,353.070,354.480,352.500,352.540,13064.74,1622177999999,4618136.39000,6964,5566.30,1967775.39790,0
-1622178000000,352.500,355.220,351.270,353.820,27592.54,1622178299999,9755180.27456,12454,14089.91,4985043.68442,0
-1622178300000,353.820,356.100,353.430,355.570,12432.54,1622178599999,4411602.82586,6474,7039.83,2498716.29006,0
-1622178600000,355.540,357.410,355.370,357.080,15320.61,1622178899999,5461667.05433,7138,9502.16,3387465.21003,0
-1622178900000,357.070,357.280,354.050,354.570,16006.19,1622179199999,5692452.42102,7278,6162.99,2191635.26110,0
-1622179200000,354.570,355.200,352.190,354.020,13223.66,1622179499999,4678525.46902,7525,6190.34,2190614.72630,0
-1622179500000,354.060,355.910,352.700,354.070,13503.76,1622179799999,4785193.83628,7237,6641.49,2352913.35276,0
-1622179800000,354.070,355.950,353.000,354.270,16740.05,1622180099999,5931580.74458,7972,8592.93,3044709.28376,0
-1622180100000,354.260,354.990,352.640,353.180,19292.88,1622180399999,6828952.45780,7287,9440.15,3341635.71140,0
-1622180400000,353.120,354.320,347.490,348.430,47381.34,1622180699999,16579770.50807,19057,18447.10,6456802.90710,0
-1622180700000,348.430,349.190,344.010,344.690,72788.98,1622180999999,25156585.40892,22334,41285.33,14266298.38380,0
-1622181000000,344.680,346.200,342.080,344.190,43810.98,1622181299999,15074149.49086,16247,20431.18,7031920.60181,0
-1622181300000,344.260,346.480,343.900,345.580,22834.35,1622181599999,7884880.32100,9233,12061.43,4166020.33960,0
-1622181600000,345.580,348.230,344.000,345.430,32551.52,1622181899999,11276974.22144,12806,17204.75,5961713.87494,0
-1622181900000,345.420,346.730,342.130,343.360,34879.00,1622182199999,11986018.50825,12676,14982.84,5149100.45190,0
-1622182200000,343.360,343.790,340.340,341.920,34850.51,1622182499999,11910472.16020,13023,14514.13,4961129.71920,0
-1622182500000,341.920,344.270,335.610,335.890,74264.63,1622182799999,25173315.13706,26269,30418.63,10315308.37670,0
-1622182800000,335.880,339.180,334.280,337.400,51330.90,1622183099999,17287473.76912,19570,25792.87,8690016.08918,0
-1622183100000,337.550,340.540,337.280,338.310,46540.77,1622183399999,15785552.60963,16015,24091.19,8172301.81923,0
-1622183400000,338.250,339.740,332.730,334.230,57950.22,1622183699999,19446087.06581,19538,23688.53,7954510.52130,0
-1622183700000,334.220,339.920,334.080,339.670,41791.81,1622183999999,14075253.11898,16071,23166.91,7805477.80588,0
-1622184000000,339.580,341.740,337.490,341.640,31930.41,1622184299999,10843898.85948,12683,16544.17,5621145.77338,0
-1622184300000,341.620,343.470,340.840,342.910,35087.23,1622184599999,12015726.21375,12460,19272.41,6601197.42075,0
-1622184600000,342.910,342.950,336.600,336.990,44772.52,1622184899999,15182050.54158,15001,19219.84,6512208.68280,0
-1622184900000,336.990,339.980,336.680,339.300,31409.25,1622185199999,10637718.50703,11675,17766.35,6018831.34723,0
-1622185200000,339.250,339.430,335.000,335.150,32402.56,1622185499999,10919541.08985,11734,16912.93,5700544.26330,0
-1622185500000,335.140,338.270,333.750,337.920,28998.28,1622185799999,9734153.73796,12680,14672.79,4927169.81305,0
-1622185800000,337.960,340.670,337.640,339.750,29674.32,1622186099999,10069033.00983,11416,15889.28,5391398.75823,0
-1622186100000,339.760,345.660,339.590,344.680,50941.76,1622186399999,17502652.62086,18545,29656.12,10189415.86586,0
-1622186400000,344.660,344.730,341.390,342.960,36913.46,1622186699999,12658995.78735,13551,17705.57,6072364.64440,0
-1622186700000,342.910,342.990,338.420,339.360,36187.90,1622186999999,12310527.78493,13598,17178.03,5844924.62450,0
-1622187000000,339.360,342.570,339.240,341.960,26735.89,1622187299999,9118431.10933,12447,13384.02,4564462.51141,0
-1622187300000,341.960,341.970,336.500,337.600,31744.47,1622187599999,10749758.98518,15209,16761.03,5676326.22720,0
-1622187600000,337.600,342.720,335.740,339.760,50627.84,1622187899999,17155871.46411,14863,31808.37,10793766.21128,0
-1622187900000,339.760,339.970,335.370,335.620,25261.86,1622188199999,8529325.35435,9871,11995.74,4051417.05620,0
-1622188200000,335.600,340.990,335.540,340.770,29697.47,1622188499999,10069156.24253,11548,15029.84,5096213.61043,0
-1622188500000,340.730,343.640,340.500,343.040,27573.41,1622188799999,9429592.84745,11351,15765.76,5392497.61285,0
-1622188800000,343.100,343.180,337.000,342.220,40536.97,1622189099999,13768678.67908,16076,18558.55,6302636.64077,0
-1622189100000,342.240,343.980,339.320,339.810,29380.69,1622189399999,10046289.77343,12892,13628.10,4660073.12700,0
-1622189400000,339.810,340.530,337.560,338.660,31053.48,1622189699999,10518859.07950,10874,13617.57,4613560.23920,0
-1622189700000,338.610,341.940,338.440,341.070,16472.09,1622189999999,5606990.74180,8301,8623.82,2934294.45130,0
-1622190000000,341.100,341.220,337.020,337.050,24259.02,1622190299999,8207283.76218,10220,11424.73,3864294.12870,0
-1622190300000,337.050,339.330,337.050,337.930,21086.78,1622190599999,7131117.05320,8979,10584.91,3579626.33680,0
-1622190600000,337.920,341.140,337.760,338.880,24799.68,1622190899999,8422712.35012,9855,12849.93,4364482.16782,0
-1622190900000,338.880,340.250,338.000,339.860,19534.11,1622191199999,6629002.24600,9458,10610.45,3600530.63930,0
-1622191200000,339.830,341.300,339.500,341.030,11254.20,1622191499999,3831204.73830,6232,5190.66,1767313.49400,0
-1622191500000,341.070,341.200,337.100,337.270,23871.68,1622191799999,8081289.30850,9948,11469.92,3882826.14790,0
-1622191800000,337.270,339.780,335.690,335.900,27993.47,1622192099999,9449502.18775,11594,12973.49,4380759.13160,0
-1622192100000,335.820,335.850,323.310,329.040,130224.20,1622192399999,42804571.48790,47928,55793.84,18327847.39235,0
-1622192400000,329.000,329.310,321.910,325.940,92499.28,1622192699999,30093633.28734,32801,40272.11,13104682.28477,0
-1622192700000,325.860,327.300,321.000,322.910,62139.60,1622192999999,20153710.76050,22431,32378.91,10503066.25052,0
-1622193000000,322.900,325.230,321.480,324.350,54264.44,1622193299999,17559518.68310,20553,27331.34,8844587.24250,0
-1622193300000,324.350,327.290,324.150,325.100,45609.60,1622193599999,14879932.07599,16792,23375.28,7627058.51019,0
-1622193600000,325.120,325.480,320.000,321.180,52147.05,1622193899999,16835589.84907,20511,21763.17,7030272.97280,0
-1622193900000,321.140,321.460,315.640,316.800,101850.99,1622194199999,32520690.26975,29933,52255.98,16709924.86760,0
-1622194200000,316.780,323.500,316.510,322.340,60105.47,1622194499999,19312057.22180,23796,33398.14,10727405.44940,0
-1622194500000,322.230,325.000,322.040,324.590,41999.83,1622194799999,13592542.71578,15471,22876.89,7405436.89128,0
-1622194800000,324.660,326.140,322.920,325.270,44909.07,1622195099999,14586234.76627,16823,20421.16,6634103.60627,0
-1622195100000,325.270,331.790,324.120,331.780,76694.94,1622195399999,25204747.41674,22790,47943.41,15763364.88954,0
-1622195400000,331.770,332.870,328.510,329.850,50497.41,1622195699999,16680097.82666,18394,24927.71,8234599.53920,0
-1622195700000,329.850,330.690,326.680,327.500,37369.28,1622195999999,12269921.41147,14075,19525.17,6411318.45500,0
-1622196000000,327.540,327.620,323.560,325.050,40871.08,1622196299999,13281093.13607,16935,19093.45,6203663.61740,0
-1622196300000,325.050,326.540,322.200,322.380,38769.68,1622196599999,12551051.31680,14896,18725.92,6064264.45422,0
-1622196600000,322.460,327.560,322.370,325.870,33304.42,1622196899999,10818133.66899,13639,19426.89,6311388.70769,0
-1622196900000,325.830,330.000,324.210,329.900,35982.77,1622197199999,11781527.98543,14672,19102.18,6259910.99643,0
-1622197200000,329.920,330.500,327.310,329.620,31132.47,1622197499999,10241511.25850,11948,14481.83,4765771.47930,0
-1622197500000,329.630,330.990,328.240,330.340,26633.01,1622197799999,8784242.61970,10509,14801.11,4882558.68000,0
-1622197800000,330.380,330.890,327.540,328.560,23067.05,1622198099999,7588949.44010,9896,9928.71,3267807.27660,0
-1622198100000,328.530,329.630,327.370,328.570,16507.12,1622198399999,5416984.37070,8508,8422.59,2764834.23360,0
-1622198400000,328.580,330.790,327.420,329.200,28536.59,1622198699999,9397947.65110,10445,12818.18,4218874.17850,0
-1622198700000,329.180,329.270,325.000,325.700,26876.05,1622198999999,8782302.53459,11391,13065.57,4270609.41570,0
-1622199000000,325.770,328.460,325.470,326.280,20608.65,1622199299999,6736667.09337,10113,10340.38,3380059.87167,0
-1622199300000,326.210,327.890,325.550,326.480,14806.64,1622199599999,4832870.22537,7965,7311.01,2386242.53790,0
-1622199600000,326.480,329.000,324.760,328.660,22207.96,1622199899999,7262974.89103,10478,11163.06,3650037.00573,0
-1622199900000,328.740,328.760,325.720,325.880,17020.91,1622200199999,5566292.34332,8237,8723.16,2851807.39410,0
-1622200200000,325.880,326.270,323.230,326.150,22654.35,1622200499999,7356797.72725,11052,12288.11,3991249.87060,0
-1622200500000,326.150,330.050,325.010,328.230,34973.21,1622200799999,11480989.67015,13082,16303.33,5352109.55275,0
-1622200800000,328.220,328.250,323.120,323.240,32004.68,1622201099999,10403963.07237,12985,17440.60,5669645.29090,0
-1622201100000,323.210,324.270,320.000,320.600,38626.00,1622201399999,12433576.16869,14837,15537.47,5002957.43420,0
-1622201400000,320.590,324.670,320.490,324.190,35695.81,1622201699999,11513752.15938,13122,20272.27,6539267.27348,0
-1622201700000,324.190,325.900,321.690,322.000,28361.08,1622201999999,9182771.82997,12101,14051.75,4547683.06417,0
-1622202000000,322.000,323.580,319.670,322.760,31740.28,1622202299999,10195926.31270,13553,15204.45,4886622.12000,0
-1622202300000,322.770,322.770,315.000,315.740,57416.44,1622202599999,18260938.81027,21697,24035.09,7650235.59550,0
-1622202600000,315.760,317.600,312.460,315.480,80995.06,1622202899999,25479670.38480,29362,38892.23,12240643.08686,0
-1622202900000,315.480,318.340,314.360,317.160,42593.60,1622203199999,13480557.74285,17359,23207.72,7345144.47935,0
-1622203200000,317.180,320.950,314.610,320.000,66965.62,1622203499999,21348350.29716,23244,37641.24,12001614.34164,0
-1622203500000,319.990,323.430,319.480,322.230,42417.85,1622203799999,13633391.23820,15196,22704.92,7297252.72010,0
-1622203800000,322.340,330.910,321.250,330.440,67614.72,1622204099999,22082151.50962,23378,36299.89,11861369.62932,0
-1622204100000,330.440,330.680,326.500,326.730,62147.90,1622204399999,20406514.63000,22458,28260.12,9281240.02630,0
-1622204400000,326.730,333.280,326.020,333.190,50999.80,1622204699999,16788893.39488,16501,30779.60,10141995.97846,0
-1622204700000,333.200,334.590,330.890,334.070,59785.65,1622204999999,19869688.42886,20469,31091.32,10334423.72966,0
-1622205000000,334.060,334.320,329.830,330.140,49639.93,1622205299999,16486110.51980,16470,22074.06,7333250.17570,0
-1622205300000,330.130,331.950,329.170,330.570,35164.07,1622205599999,11614925.79110,13440,16129.14,5328812.33200,0
-1622205600000,330.600,330.660,328.430,330.060,29307.85,1622205899999,9656864.44803,12853,15198.92,5008935.33120,0
-1622205900000,330.100,330.490,328.790,329.040,20841.35,1622206199999,6865069.66470,9185,10090.58,3324250.92710,0
-1622206200000,329.070,331.590,328.730,330.160,29334.02,1622206499999,9687753.67680,12726,15590.40,5149304.10190,0
-1622206500000,330.220,338.630,330.180,336.710,55186.31,1622206799999,18490453.81016,21009,33728.28,11302525.58276,0
-1622206800000,336.610,345.690,336.530,345.020,99348.73,1622207099999,33943739.87997,31516,59414.26,20305381.86527,0
-1622207100000,344.990,345.300,340.490,341.360,64217.66,1622207399999,21977910.63815,21640,31286.72,10708255.76430,0
-1622207400000,341.370,341.450,337.240,337.850,54159.39,1622207699999,18361500.18843,17098,27308.29,9261494.12740,0
-1622207700000,337.850,339.650,337.010,338.340,37371.47,1622207999999,12623616.06018,14505,22464.44,7589442.09750,0
-1622208000000,338.300,338.370,334.870,336.520,38117.37,1622208299999,12816239.05257,15847,18815.96,6327209.99290,0
-1622208300000,336.500,336.650,332.930,334.130,42795.71,1622208599999,14297492.95806,15388,20489.16,6846145.19560,0
-1622208600000,334.050,336.970,334.050,336.590,27322.75,1622208899999,9172583.19657,12505,16846.98,5656081.98907,0
-1622208900000,336.650,339.900,336.650,339.470,33426.19,1622209199999,11323849.15971,13021,18440.99,6246942.91231,0
-1622209200000,339.440,341.990,339.000,339.670,29448.85,1622209499999,10020603.97078,13079,14663.75,4991959.44258,0
-1622209500000,339.630,341.630,337.900,340.620,24019.06,1622209799999,8157611.15140,10269,11641.97,3955070.41560,0
-1622209800000,340.620,342.830,340.030,341.050,25567.61,1622210099999,8732057.32855,10655,13085.11,4468774.07775,0
-1622210100000,341.040,341.900,339.770,340.190,16125.21,1622210399999,5492756.40960,9401,7593.11,2586700.28540,0
-1622210400000,340.180,340.290,337.240,337.680,27060.99,1622210699999,9153404.62863,11167,12120.93,4099880.81980,0
-1622210700000,337.670,340.770,337.470,338.750,21769.07,1622210999999,7382585.12990,8948,11339.80,3845964.62470,0
-1622211000000,338.770,340.710,337.100,337.440,17807.37,1622211299999,6026349.51790,8605,8481.25,2870959.29850,0
-1622211300000,337.450,338.040,335.040,335.350,29130.13,1622211599999,9800887.45685,12068,12298.71,4139854.65630,0
-1622211600000,335.350,338.800,335.270,338.770,32366.82,1622211899999,10909959.19510,14198,16284.14,5489411.86350,0
-1622211900000,338.780,339.090,336.440,336.530,23107.84,1622212199999,7805150.25380,11451,8398.92,2837456.57350,0
-1622212200000,336.520,339.770,336.490,337.610,23096.25,1622212499999,7814824.90048,12007,11601.55,3925031.92073,0
-1622212500000,337.570,337.570,334.510,335.680,21393.40,1622212799999,7181582.47510,12081,10046.28,3373162.26540,0
-1622212800000,335.690,339.800,335.570,338.470,24124.98,1622213099999,8162630.71091,13617,9811.12,3318324.05343,0
-1622213100000,338.490,339.730,337.090,339.430,14729.22,1622213399999,4985753.04700,8327,6836.59,2313966.58640,0
-1622213400000,339.420,339.420,336.830,336.830,20750.07,1622213699999,7018262.30877,9017,10423.15,3525778.53700,0
-1622213700000,336.830,339.150,334.830,336.140,27564.14,1622213999999,9276924.15110,11322,13821.28,4650674.27860,0
-1622214000000,336.150,336.720,333.360,333.500,28404.90,1622214299999,9514760.22356,11530,11944.46,4001409.94170,0
-1622214300000,333.500,338.160,333.280,337.330,28041.12,1622214599999,9427709.98235,12599,12984.78,4363854.98495,0
-1622214600000,337.370,337.700,334.250,334.320,19016.40,1622214899999,6388457.98214,9030,8600.91,2889685.31370,0
-1622214900000,334.310,338.880,334.270,338.510,26383.49,1622215199999,8903721.25488,11756,12271.45,4140402.79548,0
-1622215200000,338.530,340.000,337.760,337.990,20672.69,1622215499999,7006301.57323,9965,10188.44,3453586.67633,0
-1622215500000,338.000,339.580,337.610,337.690,16376.84,1622215799999,5542653.61350,6848,6599.86,2234066.40770,0
-1622215800000,337.690,339.120,336.120,338.960,20326.35,1622216099999,6857806.37275,8780,12372.31,4174785.19250,0
-1622216100000,338.930,338.960,336.540,337.550,16148.26,1622216399999,5448961.73310,7397,9070.21,3060199.86940,0
-1622216400000,337.500,340.580,337.490,340.060,22877.40,1622216699999,7768210.25461,8571,13630.95,4629789.77281,0
-1622216700000,340.060,340.110,336.640,336.720,19158.70,1622216999999,6479008.98965,7951,10563.12,3572176.10760,0
-1622217000000,336.720,338.330,335.700,336.190,16784.92,1622217299999,5651464.39500,7292,8496.45,2861407.98450,0
-1622217300000,336.170,338.390,335.400,337.420,19864.13,1622217599999,6695619.95680,8575,10295.51,3469208.25060,0
-1622217600000,337.470,338.300,334.080,335.930,33311.61,1622217899999,11199285.30722,13078,15992.13,5378582.84178,0
-1622217900000,335.910,336.790,334.400,334.700,22942.52,1622218199999,7696254.21730,10168,9498.06,3186172.46740,0
-1622218200000,334.700,335.710,329.980,330.870,45381.49,1622218499999,15073351.62586,19046,18487.91,6141946.28630,0
-1622218500000,330.800,332.500,326.300,328.360,49844.88,1622218799999,16435990.54353,19772,21732.11,7172211.02236,0
-1622218800000,328.360,330.920,328.230,328.740,31397.78,1622219099999,10347677.47480,13585,15532.05,5119534.41750,0
-1622219100000,328.760,330.710,328.520,329.540,24382.40,1622219399999,8036264.17420,11139,12916.31,4257304.02730,0
-1622219400000,329.530,330.780,327.780,329.490,27829.13,1622219699999,9168804.47300,11951,12367.70,4076145.35270,0
-1622219700000,329.530,331.600,328.930,329.900,20812.59,1622219999999,6874364.33940,10333,10500.77,3468975.86050,0
-1622220000000,329.960,332.120,329.950,331.900,20713.61,1622220299999,6860916.74810,10406,10581.77,3505294.80700,0
-1622220300000,331.900,334.400,331.330,333.750,25519.60,1622220599999,8507156.46026,12629,14005.09,4668710.49176,0
-1622220600000,333.750,334.230,331.500,331.620,16386.76,1622220899999,5456346.55300,8695,6957.84,2317351.59990,0
-1622220900000,331.690,332.600,326.010,326.240,44995.09,1622221199999,14771056.82817,18663,20337.95,6676557.77050,0
-1622221200000,326.230,329.680,324.700,329.330,42468.56,1622221499999,13879840.43360,18520,21600.11,7062980.55223,0
-1622221500000,329.360,332.850,328.970,332.440,29414.15,1622221799999,9734318.61250,13442,14569.75,4821930.24180,0
-1622221800000,332.440,333.200,328.500,328.680,25831.07,1622222099999,8538130.19676,12990,11897.65,3931840.67950,0
-1622222100000,328.640,332.810,328.610,330.710,23311.77,1622222399999,7723191.68970,12222,11930.60,3951867.07820,0
-1622222400000,330.710,333.380,329.850,333.170,19627.52,1622222699999,6514912.08560,10594,9361.12,3107896.24700,0
-1622222700000,333.190,335.000,332.380,333.350,26115.19,1622222999999,8706714.94716,11909,15492.73,5164547.75876,0
-1622223000000,333.350,333.900,331.980,332.540,16145.22,1622223299999,5374369.33710,8260,8164.27,2717883.02940,0
-1622223300000,332.560,333.290,330.580,330.580,12518.63,1622223599999,4152981.37910,6858,5717.96,1897179.92900,0
-1622223600000,330.580,333.590,330.580,332.590,12523.18,1622223899999,4164115.88290,7707,6144.30,2042902.25850,0
-1622223900000,332.630,333.810,330.790,331.910,17719.17,1622224199999,5885289.92590,9047,9235.80,3067334.74180,0
-1622224200000,331.910,332.610,330.760,331.190,9435.49,1622224499999,3129040.38900,5953,4967.69,1647859.28140,0
-1622224500000,331.190,331.490,328.630,330.980,19710.30,1622224799999,6498833.06216,8964,10415.18,3433762.74700,0
-1622224800000,330.990,333.270,328.800,329.150,23930.43,1622225099999,7919237.14196,10433,11996.48,3968093.47070,0
-1622225100000,329.210,332.450,329.110,331.340,23453.15,1622225399999,7763012.31790,10040,12838.70,4249832.20990,0
-1622225400000,331.330,331.400,328.570,328.860,16028.73,1622225699999,5283730.82396,8180,7909.00,2607190.34220,0
-1622225700000,328.810,330.450,328.000,328.930,16463.95,1622225999999,5418726.73447,8638,7679.54,2527576.01850,0
-1622226000000,328.920,331.760,328.890,330.920,18391.09,1622226299999,6080839.57170,8735,9442.44,3121556.49460,0
-1622226300000,330.930,333.230,330.850,332.280,16596.43,1622226599999,5512095.68510,8272,7508.00,2493822.85190,0
-1622226600000,332.280,335.880,332.160,335.630,20395.43,1622226899999,6819901.28561,10302,11452.83,3830451.99631,0
-1622226900000,335.720,336.500,334.280,335.850,18354.64,1622227199999,6154909.93310,9333,9113.09,3056472.50610,0
-1622227200000,335.850,335.960,334.170,334.300,12371.22,1622227499999,4143675.74220,6149,5630.29,1886178.75410,0
-1622227500000,334.280,335.000,332.540,332.610,12010.53,1622227799999,4010606.68660,6204,5893.46,1968356.60510,0
-1622227800000,332.600,337.060,332.590,336.180,13254.69,1622228099999,4439730.08245,7583,8149.61,2729668.51205,0
-1622228100000,336.230,336.300,334.000,334.110,9224.52,1622228399999,3090299.35071,5430,4441.79,1488177.42960,0
-1622228400000,334.120,334.790,333.040,333.300,8722.89,1622228699999,2911420.48840,5195,4728.93,1578340.17460,0
-1622228700000,333.310,335.520,333.300,335.080,7398.14,1622228999999,2474650.36160,5096,3897.52,1303535.80040,0
-1622229000000,335.030,337.690,333.900,336.840,11364.28,1622229299999,3815343.40075,6700,6044.54,2030018.19855,0
-1622229300000,336.830,337.300,333.030,334.220,15590.09,1622229599999,5218043.69541,7986,7702.02,2578260.30380,0
-1622229600000,334.140,334.150,330.660,331.910,20588.26,1622229899999,6835880.16960,9394,11389.59,3781378.66320,0
-1622229900000,331.900,335.610,331.900,335.340,18067.90,1622230199999,6044462.95931,8391,6891.72,2305140.43991,0
-1622230200000,335.350,335.350,330.940,331.200,17774.31,1622230499999,5911173.99830,9274,9284.17,3087541.00270,0
-1622230500000,331.200,332.680,330.550,331.340,17849.81,1622230799999,5915990.72280,9360,9768.23,3237655.34430,0
-1622230800000,331.340,333.920,331.340,333.530,16576.11,1622231099999,5516023.87230,8157,8238.64,2741409.87350,0
-1622231100000,333.580,334.680,332.000,334.220,17686.68,1622231399999,5904102.31971,8570,7439.01,2483349.25311,0
-1622231400000,334.160,334.950,333.420,334.350,10553.53,1622231699999,3528264.11740,5646,5451.42,1822705.11950,0
-1622231700000,334.350,334.770,333.240,333.350,8349.41,1622231999999,2788776.69580,5282,3411.63,1139413.46460,0
-1622232000000,333.410,335.670,333.160,335.030,16861.63,1622232299999,5646562.99100,9435,8413.07,2817296.50440,0
-1622232300000,335.090,335.280,334.200,334.440,10197.26,1622232599999,3413943.93850,6933,4381.55,1467037.32070,0
-1622232600000,334.430,335.760,334.420,335.760,8253.40,1622232899999,2766077.95060,6180,3686.52,1235642.19610,0
-1622232900000,335.720,336.460,335.250,336.000,8803.05,1622233199999,2955853.36480,6336,4331.12,1454482.14940,0
-1622233200000,336.000,337.000,335.830,336.960,8720.93,1622233499999,2934546.02957,5958,4082.62,1373737.09617,0
-1622233500000,336.970,336.970,333.800,334.350,18786.12,1622233799999,6288449.15787,9450,9700.19,3246328.60420,0
-1622233800000,334.370,335.370,330.140,330.440,18224.92,1622234099999,6068646.33560,9646,8653.36,2881729.73560,0
-1622234100000,330.440,331.120,327.970,328.320,22334.58,1622234399999,7364896.76823,10559,11918.49,3931669.15920,0
-1622234400000,328.350,329.210,326.020,327.250,24060.61,1622234699999,7876810.61574,11300,12119.31,3968043.05210,0
-1622234700000,327.280,327.680,325.200,325.830,19204.45,1622234999999,6263748.12357,8878,9927.55,3238717.40560,0
-1622235000000,325.820,326.920,324.200,324.720,20115.32,1622235299999,6543865.16670,9375,8951.05,2912550.91180,0
-1622235300000,324.710,325.490,321.880,323.140,24069.03,1622235599999,7786964.62318,9928,9447.88,3058620.57120,0
-1622235600000,323.140,326.110,319.250,322.910,53282.05,1622235899999,17165399.32616,20175,25342.13,8174598.86977,0
-1622235900000,322.840,324.030,319.960,320.190,26244.84,1622236199999,8464063.06198,11496,12168.36,3925692.56118,0
-1622236200000,320.220,321.530,318.150,320.750,38906.97,1622236499999,12449568.70054,13843,17625.08,5644167.89304,0
-1622236500000,320.730,323.010,320.000,322.160,21858.45,1622236799999,7032718.31096,9779,11743.90,3779056.90050,0
-1622236800000,322.150,323.000,319.360,319.360,20873.66,1622237099999,6706895.49436,8875,9398.29,3020752.07000,0
-1622237100000,319.360,319.460,316.210,319.000,27879.42,1622237399999,8868590.91365,12084,11509.57,3662807.77010,0
-1622237400000,318.970,322.000,318.930,320.330,21670.11,1622237699999,6950084.38790,8848,10907.60,3497635.76980,0
-1622237700000,320.340,321.220,319.580,320.220,9469.77,1622237999999,3031549.42410,5387,4390.38,1405864.07310,0
-1622238000000,320.220,320.700,318.000,318.090,17055.37,1622238299999,5441636.95470,9059,8564.92,2732541.62170,0
-1622238300000,318.090,321.320,318.000,320.020,19126.62,1622238599999,6118387.89114,9466,9171.00,2933971.52344,0
-1622238600000,320.030,320.540,318.470,318.940,12782.09,1622238899999,4082470.19140,6376,6160.02,1967759.18300,0
-1622238900000,318.880,320.700,318.870,320.500,10172.64,1622239199999,3255918.45030,6185,4816.22,1541529.79560,0
-1622239200000,320.510,321.900,320.370,320.540,19306.20,1622239499999,6199414.78510,8365,10306.45,3309856.91220,0
-1622239500000,320.530,324.630,320.430,324.230,25224.74,1622239799999,8148650.62368,11942,13824.54,4465501.95918,0
-1622239800000,324.230,326.010,323.730,324.770,21976.80,1622240099999,7136134.88497,10837,10414.75,3382285.78407,0
-1622240100000,324.840,327.080,323.470,323.890,24937.95,1622240399999,8119965.87672,11266,11861.82,3864805.61174,0
-1622240400000,323.900,324.330,320.020,320.520,29560.20,1622240699999,9513256.22579,13021,13364.72,4299848.75620,0
-1622240700000,320.590,322.110,319.000,320.980,18938.14,1622240999999,6065970.77810,9570,9538.11,3055156.22720,0
-1622241000000,320.970,324.350,320.970,323.180,24300.46,1622241299999,7850283.92058,11469,12899.37,4167186.20918,0
-1622241300000,323.220,325.270,323.210,324.380,13925.42,1622241599999,4518350.70780,8260,6938.76,2251702.03040,0
-1622241600000,324.300,324.810,322.400,323.040,15971.80,1622241899999,5164009.29720,8181,7002.01,2264075.14560,0
-1622241900000,323.040,325.270,322.740,325.020,19347.96,1622242199999,6268661.58600,9138,9452.44,3062466.88320,0
-1622242200000,325.000,325.760,323.120,324.260,14854.78,1622242499999,4816271.01147,7682,7125.12,2310040.81457,0
-1622242500000,324.300,326.000,323.790,325.420,10601.99,1622242799999,3445630.49780,6649,4675.84,1519693.40150,0
-1622242800000,325.460,326.310,324.690,326.300,13647.80,1622243099999,4443664.51900,7937,7302.08,2377714.78750,0
-1622243100000,326.280,328.330,325.800,326.540,19864.09,1622243399999,6495438.86594,10286,10444.65,3416156.38044,0
-1622243400000,326.580,327.750,325.720,326.730,11127.80,1622243699999,3636262.87540,6973,5372.74,1755811.23830,0
-1622243700000,326.730,327.370,325.560,326.710,13524.98,1622243999999,4414658.47520,7201,6716.01,2192351.64850,0
-1622244000000,326.720,328.000,326.380,327.580,9650.20,1622244299999,3159326.88700,5944,4846.29,1586674.65820,0
-1622244300000,327.620,328.800,327.040,328.610,15398.04,1622244599999,5051642.59197,8045,8335.46,2734725.36877,0
-1622244600000,328.600,332.540,327.840,331.620,31385.20,1622244899999,10360689.86236,12656,19110.53,6309344.98086,0
-1622244900000,331.620,332.830,329.430,329.690,21779.13,1622245199999,7210080.33780,10984,10300.22,3410553.68480,0
-1622245200000,329.710,330.460,329.060,329.970,9488.56,1622245499999,3129151.20670,5795,4795.12,1581374.29470,0
-1622245500000,329.970,331.950,329.020,330.090,11958.63,1622245799999,3949654.34300,7481,5798.16,1915017.34700,0
-1622245800000,330.100,330.650,328.550,328.970,14994.02,1622246099999,4938217.90206,6323,5140.71,1694104.71670,0
-1622246100000,328.950,330.200,328.770,329.110,11095.68,1622246399999,3654745.40910,6756,5666.15,1866534.77700,0
-1622246400000,329.120,333.900,329.010,331.920,40304.65,1622246699999,13362756.57995,17009,22827.56,7567557.87285,0
-1622246700000,331.890,335.000,331.010,334.500,21302.70,1622246999999,7103805.59581,10252,10623.53,3544850.31641,0
-1622247000000,334.470,334.610,332.450,334.100,13995.57,1622247299999,4668603.10190,8104,6424.64,2142984.47770,0
-1622247300000,334.100,337.500,333.480,335.730,25700.64,1622247599999,8629842.28025,11771,14788.60,4964778.49075,0
-1622247600000,335.730,336.420,334.430,335.260,13335.13,1622247899999,4471602.40280,7266,6711.56,2250906.66240,0
-1622247900000,335.320,336.980,334.800,336.690,13655.06,1622248199999,4587000.56880,6598,6964.31,2339634.53900,0
-1622248200000,336.690,336.790,333.310,333.560,19097.42,1622248499999,6392023.41941,8256,7844.00,2626361.45700,0
-1622248500000,333.600,334.870,333.440,334.760,9616.12,1622248799999,3212971.78970,6036,4836.32,1615921.58290,0
-1622248800000,334.710,336.350,334.080,335.360,11439.25,1622249099999,3838315.11040,6650,6433.88,2158638.42370,0
-1622249100000,335.370,338.420,335.370,337.970,15307.53,1622249399999,5157805.05315,7444,7786.42,2624443.49565,0
-1622249400000,337.900,342.250,337.020,341.010,30605.27,1622249699999,10400352.51531,13114,17816.25,6053227.72871,0
-1622249700000,340.990,342.230,339.220,339.600,19921.71,1622249999999,6785666.86290,9014,9072.73,3090758.71450,0
-1622250000000,339.650,343.910,339.580,342.640,23801.75,1622250299999,8135319.66105,11295,13577.67,4641740.70565,0
-1622250300000,342.670,342.790,341.050,341.100,16682.48,1622250599999,5701527.69440,7549,8287.54,2832515.00430,0
-1622250600000,341.110,342.240,340.670,341.080,13914.05,1622250899999,4748805.36000,6894,6298.15,2149806.12680,0
-1622250900000,341.090,341.970,339.200,339.260,20376.77,1622251199999,6929881.28293,8212,7145.17,2431335.02950,0
-1622251200000,339.320,342.000,339.320,341.690,17776.57,1622251499999,6057818.15260,7275,10337.76,3523730.04930,0
-1622251500000,341.690,342.080,340.860,341.910,9341.64,1622251799999,3190470.28290,5488,4512.58,1541380.78970,0
-1622251800000,341.940,342.020,338.760,339.010,13960.14,1622252099999,4741487.79070,7340,5196.28,1764597.71130,0
-1622252100000,339.010,341.780,339.010,341.710,13901.00,1622252399999,4737756.84230,6803,6555.79,2234138.08610,0
-1622252400000,341.710,341.840,340.000,340.040,8778.90,1622252699999,2994179.04510,5575,3957.67,1349957.45890,0
-1622252700000,340.040,341.780,339.780,341.410,12176.47,1622252999999,4150121.88300,6176,5523.20,1882254.32370,0
-1622253000000,341.410,341.410,337.010,337.110,15573.41,1622253299999,5283552.46628,7857,5712.65,1939503.85800,0
-1622253300000,337.120,342.670,337.120,342.520,26139.48,1622253599999,8898811.05117,9588,14326.48,4877848.83217,0
-1622253600000,342.550,345.410,342.510,344.770,33662.10,1622253899999,11594707.45750,13918,17271.85,5949539.97960,0
-1622253900000,344.780,345.000,341.560,341.710,20854.93,1622254199999,7150584.07336,8800,9951.35,3411951.62720,0
-1622254200000,341.720,344.720,341.720,344.400,11805.06,1622254499999,4057022.86300,6463,6421.72,2206823.53080,0
-1622254500000,344.400,344.430,340.690,340.860,14036.12,1622254799999,4798474.28490,7270,5860.34,2003100.82320,0
-1622254800000,340.860,342.020,339.910,341.840,15189.14,1622255099999,5183674.25530,7719,7723.15,2636414.78300,0
-1622255100000,341.800,341.800,338.840,339.040,16383.56,1622255399999,5572723.97543,7118,8734.42,2971804.23220,0
-1622255400000,339.070,342.160,339.070,341.910,16193.72,1622255699999,5527044.27170,8353,7925.71,2704495.53290,0
-1622255700000,341.870,342.440,341.000,342.170,11046.75,1622255999999,3777220.18006,6064,4899.42,1675431.44756,0
-1622256000000,342.150,342.980,341.430,342.380,9286.22,1622256299999,3179456.47219,6126,4394.49,1504624.75839,0
-1622256300000,342.380,344.610,342.340,342.800,15004.01,1622256599999,5157615.25840,7904,6567.14,2257020.82660,0
-1622256600000,342.800,343.130,340.720,341.390,12779.70,1622256899999,4367700.64440,6225,6558.61,2241953.25310,0
-1622256900000,341.390,343.080,340.680,342.750,11651.01,1622257199999,3985130.93630,7289,5160.00,1764716.77900,0
-1622257200000,342.710,343.250,339.190,339.620,13687.33,1622257499999,4667811.85453,7546,5627.77,1920084.44330,0
-1622257500000,339.590,342.440,339.510,341.730,17873.56,1622257799999,6104478.21816,7937,8355.88,2853203.17346,0
-1622257800000,341.740,343.290,341.710,343.050,10910.52,1622258099999,3740021.27519,6082,4731.93,1622089.73459,0
-1622258100000,343.080,343.600,342.270,343.450,8238.77,1622258399999,2826209.98550,4942,4703.03,1613552.50960,0
-1622258400000,343.440,347.540,343.160,347.400,32871.54,1622258699999,11359294.22212,12046,22129.56,7646838.54542,0
-1622258700000,347.310,347.410,344.420,344.960,19767.32,1622258999999,6830038.13770,8959,9256.08,3198198.80780,0
-1622259000000,344.970,345.480,343.420,344.880,13185.86,1622259299999,4536905.69170,6875,6655.67,2290227.09990,0
-1622259300000,344.860,344.860,342.000,342.190,16081.37,1622259599999,5512126.34035,6745,6751.85,2314014.08480,0
-1622259600000,342.190,343.120,342.000,342.000,11923.23,1622259899999,4080725.73340,5191,5334.64,1826330.83490,0
-1622259900000,342.000,342.620,340.820,341.630,15248.33,1622260199999,5208521.38710,5727,6903.94,2358671.54860,0
-1622260200000,341.620,342.470,341.320,342.000,6894.38,1622260499999,2357027.90750,4297,3539.74,1210243.68530,0
-1622260500000,341.980,345.480,341.930,345.270,15659.87,1622260799999,5389966.71451,7265,9018.52,3103802.81401,0
-1622260800000,345.270,346.430,343.010,346.150,20511.26,1622261099999,7082638.62270,8541,9659.35,3336376.38310,0
-1622261100000,346.130,346.440,342.310,342.610,15918.28,1622261399999,5479956.48655,7932,7334.32,2523885.84660,0
-1622261400000,342.630,345.060,342.220,344.590,9925.85,1622261699999,3412931.40030,5865,5796.16,1992439.43500,0
-1622261700000,344.550,344.660,341.240,341.440,16360.95,1622261999999,5599365.84850,7165,6535.71,2236662.52810,0
-1622262000000,341.440,342.260,341.340,341.560,6858.35,1622262299999,2343976.17070,4512,3439.35,1175565.92700,0
-1622262300000,341.540,343.800,341.520,343.800,9550.49,1622262599999,3272021.88980,5691,4964.92,1701195.33490,0
-1622262600000,343.790,344.710,342.870,343.130,10825.40,1622262899999,3722543.77160,5877,3794.62,1304908.46830,0
-1622262900000,343.110,344.410,343.030,343.660,8954.53,1622263199999,3079666.54020,4963,3648.77,1254943.96730,0
-1622263200000,343.660,343.660,341.230,342.010,10316.83,1622263499999,3527969.93680,6259,4575.86,1565094.09830,0
-1622263500000,341.970,344.280,341.890,343.060,10864.83,1622263799999,3733105.21180,5624,4493.92,1543796.15610,0
-1622263800000,343.060,343.190,336.760,337.930,33227.61,1622264099999,11277787.51886,13492,13715.36,4655275.34910,0
-1622264100000,337.920,339.380,334.330,335.430,40899.50,1622264399999,13763474.21474,16064,16036.46,5397876.05220,0
-1622264400000,335.390,338.590,335.370,338.300,27162.70,1622264699999,9162608.06428,11442,14453.57,4875129.08978,0
-1622264700000,338.290,340.630,338.000,338.000,27348.63,1622264999999,9285682.99403,10601,12463.94,4232597.76103,0
-1622265000000,338.010,339.600,338.000,339.390,19628.44,1622265299999,6654171.27010,9424,9153.71,3103094.32970,0
-1622265300000,339.400,345.310,339.360,344.990,53294.61,1622265599999,18256466.45865,22001,29936.46,10255262.58325,0
-1622265600000,344.990,345.120,342.800,343.800,26398.44,1622265899999,9076622.62700,9692,10158.35,3492743.03390,0
-1622265900000,343.740,347.110,343.210,345.910,29435.19,1622266199999,10166571.09262,11952,18021.40,6224933.70592,0
-1622266200000,345.930,346.100,343.330,344.400,23735.90,1622266499999,8171921.45240,10368,12096.51,4164391.69270,0
-1622266500000,344.370,344.450,342.050,343.760,14782.22,1622266799999,5072901.64675,7228,7084.70,2431209.64730,0
-1622266800000,343.770,343.930,342.230,342.500,12150.37,1622267099999,4163743.29770,6173,6311.73,2163234.85920,0
-1622267100000,342.510,343.490,341.800,341.950,12421.55,1622267399999,4253251.98020,6118,7013.03,2401751.56600,0
-1622267400000,341.940,342.900,341.850,342.600,7114.48,1622267699999,2435513.80740,4685,4066.42,1392160.77760,0
-1622267700000,342.600,342.610,340.490,341.900,15461.96,1622267999999,5277309.01670,7142,7419.71,2532574.72440,0
-1622268000000,341.860,344.660,341.860,344.600,16129.20,1622268299999,5539987.02700,7274,8997.65,3090813.48060,0
-1622268300000,344.600,345.180,343.060,343.790,11314.31,1622268599999,3893683.08440,6836,5089.91,1751885.37630,0
-1622268600000,343.790,344.170,342.570,343.410,9136.31,1622268899999,3136004.35540,5852,3744.74,1285861.15660,0
-1622268900000,343.400,343.670,341.450,341.830,12728.10,1622269199999,4354856.56086,6593,5156.66,1764831.55930,0
-1622269200000,341.810,343.630,341.760,342.850,10894.88,1622269499999,3733430.96510,5621,5991.18,2053101.78650,0
-1622269500000,342.840,343.710,342.500,343.070,7487.12,1622269799999,2568217.85100,4706,4604.85,1579339.75390,0
-1622269800000,343.070,343.200,341.400,341.730,10590.06,1622270099999,3622228.86340,6116,4939.64,1689636.30150,0
-1622270100000,341.670,342.550,341.270,341.640,7266.38,1622270399999,2484193.50410,4907,3715.50,1270337.48630,0
-1622270400000,341.680,342.140,340.460,341.690,12009.64,1622270699999,4095826.40240,5085,4089.63,1395395.49170,0
-1622270700000,341.690,342.240,340.000,340.870,12220.59,1622270999999,4166970.52318,6757,5571.96,1900088.44580,0
-1622271000000,340.870,341.000,339.000,339.590,12608.34,1622271299999,4285114.98983,6929,5460.65,1855783.70780,0
-1622271300000,339.540,339.640,338.200,338.910,13051.40,1622271599999,4421479.84440,7228,5480.10,1856754.90220,0
-1622271600000,338.930,340.000,338.330,339.720,13505.42,1622271899999,4582485.75250,6826,7065.11,2397764.21220,0
-1622271900000,339.730,339.830,339.190,339.450,7811.81,1622272199999,2652509.58420,4892,4461.39,1514983.46480,0
-1622272200000,339.500,339.840,337.810,338.520,10590.83,1622272499999,3585955.92490,5930,4429.67,1500313.67750,0
-1622272500000,338.500,339.180,337.200,337.380,9105.71,1622272799999,3078303.92020,5874,4148.96,1402739.71420,0
-1622272800000,337.360,339.600,337.300,338.970,12576.44,1622273099999,4261291.45900,6404,6536.75,2214794.99330,0
-1622273100000,338.930,338.940,337.500,338.210,7111.38,1622273399999,2404918.36990,4992,3646.17,1233249.00570,0
-1622273400000,338.260,338.640,337.140,337.410,7166.48,1622273699999,2420358.13270,4974,3497.57,1181333.74330,0
-1622273700000,337.420,338.860,335.830,336.810,15815.67,1622273999999,5334689.95855,8367,7737.03,2609823.11750,0
-1622274000000,336.820,337.190,335.000,336.440,20816.33,1622274299999,6997750.99000,9788,9945.56,3344263.36000,0
-1622274300000,336.450,338.420,336.450,337.680,14198.53,1622274599999,4793783.79740,7127,6898.18,2329073.82940,0
-1622274600000,337.650,337.930,336.240,336.500,8914.75,1622274899999,3002993.11230,5253,4126.91,1390273.83360,0
-1622274900000,336.500,337.420,335.840,336.080,6190.56,1622275199999,2084795.88690,4893,3092.18,1041586.32580,0
-1622275200000,336.070,337.270,334.540,335.850,17404.06,1622275499999,5843070.37080,8304,8221.22,2760422.87250,0
-1622275500000,335.860,337.150,334.410,334.680,15271.89,1622275799999,5132572.17050,7510,6850.88,2303522.38690,0
-1622275800000,334.720,335.820,334.310,335.000,12907.52,1622276099999,4322056.89714,6628,7160.57,2397793.29570,0
-1622276100000,334.970,336.970,334.500,335.490,13672.37,1622276399999,4592925.02940,6891,7217.92,2425007.63210,0
-1622276400000,335.490,336.050,334.900,335.150,6402.89,1622276699999,2148371.71980,4522,3494.58,1172846.20040,0
-1622276700000,335.180,335.180,330.560,330.930,26074.48,1622276999999,8675668.92122,11311,9751.15,3244161.20860,0
-1622277000000,330.980,333.520,330.170,331.730,20654.67,1622277299999,6853493.58220,9904,10421.85,3459514.15690,0
-1622277300000,331.730,333.130,331.450,332.360,11959.41,1622277599999,3975607.13510,6272,6091.32,2025281.20080,0
-1622277600000,332.350,332.350,328.200,329.020,26748.06,1622277899999,8821830.35453,10387,11877.00,3914864.26560,0
-1622277900000,329.020,331.400,328.980,329.720,15587.18,1622278199999,5148046.90240,7417,6313.81,2085453.61600,0
-1622278200000,329.750,331.400,329.530,330.500,9088.51,1622278499999,3004831.13760,5737,5031.95,1663978.08610,0
-1622278500000,330.510,331.310,329.100,329.840,11368.63,1622278799999,3755989.54700,6116,5857.97,1935495.86490,0
-1622278800000,329.830,331.370,325.050,325.900,29925.72,1622279099999,9827341.04878,12686,12070.48,3967825.33210,0
-1622279100000,325.900,327.380,325.010,325.360,32658.59,1622279399999,10649586.48500,12585,18207.77,5938168.27000,0
-1622279400000,325.360,327.370,324.670,326.600,21894.02,1622279699999,7138551.59270,9564,12247.12,3993742.72350,0
-1622279700000,326.620,327.570,323.000,324.070,27123.98,1622279999999,8815989.09108,12328,12725.34,4138083.40380,0
-1622280000000,324.070,325.110,321.070,322.520,29109.50,1622280299999,9406758.73430,12409,13520.55,4370985.07100,0
-1622280300000,322.510,324.750,321.630,322.010,31589.21,1622280599999,10215212.23360,11417,16079.01,5203600.43230,0
-1622280600000,322.120,323.990,321.000,322.080,22790.77,1622280899999,7349791.69080,10972,12343.21,3981769.84890,0
-1622280900000,322.100,327.450,322.010,327.210,39001.00,1622281199999,12671402.44539,15519,24063.99,7816332.14809,0
-1622281200000,327.270,327.380,324.490,324.550,22472.51,1622281499999,7317020.17260,9855,9818.09,3197762.61820,0
-1622281500000,324.550,328.830,324.550,328.230,34399.13,1622281799999,11263479.29477,11903,20154.79,6597038.71097,0
-1622281800000,328.250,328.500,326.760,327.500,14937.36,1622282099999,4890885.60710,7400,7633.16,2499595.55040,0
-1622282100000,327.490,327.630,326.700,327.160,9359.25,1622282399999,3061194.87610,5500,4616.74,1510072.07360,0
-1622282400000,327.100,328.110,325.250,327.650,21289.10,1622282699999,6958909.63347,9783,9773.07,3195547.48820,0
-1622282700000,327.670,327.720,325.400,326.990,17186.05,1622282999999,5610847.40860,7947,9593.62,3132439.65410,0
-1622283000000,326.970,328.610,324.660,328.610,25352.24,1622283299999,8268561.88867,9890,13817.54,4507734.43227,0
-1622283300000,328.550,328.660,325.450,325.820,23071.11,1622283599999,7543449.67007,9754,11355.11,3713559.69850,0
-1622283600000,325.880,328.000,325.880,326.490,13362.48,1622283899999,4368778.29400,6981,6181.09,2020749.05920,0
-1622283900000,326.470,327.870,325.740,326.980,11815.76,1622284199999,3857915.10290,6129,5613.44,1833089.98810,0
-1622284200000,326.980,327.410,325.250,326.540,10685.01,1622284499999,3485964.75390,6650,5069.59,1653954.12210,0
-1622284500000,326.530,328.990,326.230,328.290,19103.72,1622284799999,6266300.74597,7540,11745.95,3853729.46527,0
-1622284800000,328.230,328.230,325.840,326.290,13415.80,1622285099999,4384668.44000,6715,7096.90,2319591.10580,0
-1622285100000,326.280,327.800,326.030,327.570,11311.48,1622285399999,3697617.79030,5548,7003.56,2289912.64840,0
-1622285400000,327.580,327.690,325.740,327.310,11451.77,1622285699999,3740764.99930,5757,5437.97,1776764.40390,0
-1622285700000,327.330,327.510,326.040,326.920,7805.84,1622285999999,2550058.02720,4994,3920.11,1280453.89060,0
-1622286000000,326.930,327.000,323.840,323.890,16588.28,1622286299999,5397894.86557,7414,5422.41,1765471.09960,0
-1622286300000,323.920,327.170,323.230,326.550,22857.53,1622286599999,7431797.45250,9085,13133.16,4269253.01932,0
-1622286600000,326.590,326.620,323.560,323.940,17690.24,1622286899999,5751317.64518,6577,6658.35,2164169.39320,0
-1622286900000,323.900,323.980,320.220,320.420,31657.84,1622287199999,10190243.59060,13389,15540.96,5003547.03590,0
-1622287200000,320.420,323.870,320.000,323.610,34344.90,1622287499999,11047770.98283,13825,17486.01,5627394.60618,0
-1622287500000,323.610,328.230,322.240,328.030,30981.48,1622287799999,10086156.70311,13079,16962.42,5524951.58491,0
-1622287800000,328.100,332.920,327.000,331.870,49577.86,1622288099999,16422116.02143,18554,27328.41,9053965.75403,0
-1622288100000,331.860,332.000,327.610,329.860,32156.28,1622288399999,10594659.33813,12098,14887.29,4904241.70180,0
-1622288400000,329.830,331.050,327.800,330.570,17675.04,1622288699999,5820781.77730,8199,9177.37,3022623.25020,0
-1622288700000,330.520,330.630,329.100,330.100,11911.42,1622288999999,3928981.56880,5861,6207.61,2047857.95850,0
-1622289000000,330.200,331.580,329.280,330.260,14913.38,1622289299999,4928245.60920,8039,7841.70,2591627.57610,0
-1622289300000,330.180,330.330,328.630,328.690,11080.96,1622289599999,3647272.46950,6425,5613.67,1847886.36150,0
-1622289600000,328.680,328.960,323.230,323.400,33711.49,1622289899999,10986487.76564,13817,14608.22,4760694.32780,0
-1622289900000,323.380,327.120,323.290,326.610,21439.45,1622290199999,6980780.93072,9763,11750.27,3825234.60892,0
-1622290200000,326.610,326.610,324.660,325.690,11306.85,1622290499999,3680541.29540,6657,5588.25,1819207.39140,0
-1622290500000,325.700,325.730,321.680,322.420,17917.85,1622290799999,5794138.34678,9953,7768.55,2512706.75710,0
-1622290800000,322.550,324.890,322.340,323.610,14316.02,1622291099999,4635900.20960,7831,7884.08,2552885.89780,0
-1622291100000,323.660,324.600,322.530,323.500,13047.07,1622291399999,4221817.54940,7045,6542.73,2117152.71090,0
-1622291400000,323.500,325.100,323.000,324.750,13842.68,1622291699999,4490128.92700,6559,8006.93,2597706.91890,0
-1622291700000,324.780,324.980,322.600,322.730,13373.79,1622291999999,4329956.20450,6434,6135.17,1986846.64220,0
-1622292000000,322.650,323.570,321.000,323.250,22763.53,1622292299999,7331976.16800,10084,11952.99,3851500.09390,0
-1622292300000,323.180,324.000,320.190,322.480,21160.24,1622292599999,6811932.84340,9998,9577.11,3084350.21520,0
-1622292600000,322.520,323.040,320.060,320.490,21352.88,1622292899999,6866793.97335,8120,9724.81,3131560.40470,0
-1622292900000,320.460,322.310,319.190,321.950,33035.81,1622293199999,10593685.73760,12207,15813.87,5076359.01050,0
-1622293200000,321.980,323.360,320.100,322.880,20996.70,1622293499999,6763234.62130,9792,10379.21,3343429.68570,0
-1622293500000,322.880,322.890,320.070,320.490,13525.52,1622293799999,4348274.03296,6818,7064.30,2271334.24200,0
-1622293800000,320.450,321.140,316.920,317.400,36897.55,1622294099999,11750651.36995,14952,14093.94,4491141.35400,0
-1622294100000,317.410,320.560,317.270,319.360,27258.23,1622294399999,8702114.40266,11002,12301.04,3927581.15396,0
-1622294400000,319.370,320.310,318.000,318.480,19477.76,1622294699999,6217051.59990,8224,8901.64,2841850.56120,0
-1622294700000,318.460,318.810,313.980,314.500,33042.13,1622294999999,10457096.41167,13456,12658.24,4011787.80410,0
-1622295000000,314.540,316.550,313.480,314.970,46510.13,1622295299999,14642447.33230,15885,21302.40,6709130.56720,0
-1622295300000,315.060,318.170,314.940,315.530,28537.98,1622295599999,9032333.17105,12546,15034.92,4757734.26205,0
-1622295600000,315.610,317.700,314.310,316.730,20830.11,1622295899999,6589097.16051,9454,11741.65,3714963.53835,0
-1622295900000,316.740,320.700,316.610,319.580,38378.05,1622296199999,12252744.85226,12114,21628.52,6904814.24426,0
-1622296200000,319.570,319.570,317.500,318.750,17267.23,1622296499999,5498814.56335,7926,8820.14,2808799.40600,0
-1622296500000,318.800,321.820,318.010,320.880,33100.31,1622296799999,10599816.27520,12657,17047.20,5461134.48900,0
-1622296800000,320.860,323.520,319.590,323.520,28207.81,1622297099999,9060867.04360,12794,14693.40,4722520.98610,0
-1622297100000,323.520,323.950,321.520,322.240,26571.04,1622297399999,8569726.56788,11838,12678.39,4090000.17618,0
-1622297400000,322.260,322.280,320.480,320.520,14407.83,1622297699999,4628159.91594,7096,6496.11,2086944.53050,0
-1622297700000,320.600,320.600,317.860,318.000,25370.28,1622297999999,8094172.85456,10797,10808.54,3447918.26310,0
-1622298000000,317.990,318.180,315.640,316.790,25444.41,1622298299999,8060270.76795,11262,13070.56,4140275.66240,0
-1622298300000,316.780,318.300,316.300,318.210,15252.11,1622298599999,4843245.93620,7842,8763.74,2783449.95470,0
-1622298600000,318.220,319.930,316.130,316.650,25805.70,1622298899999,8223979.22570,10079,13980.39,4458139.18010,0
-1622298900000,316.670,317.320,315.000,315.920,21479.22,1622299199999,6784342.66246,10421,11137.97,3518539.86620,0
-1622299200000,315.930,317.070,314.600,315.990,20828.53,1622299499999,6577977.69236,9300,10093.27,3189042.04420,0
-1622299500000,315.990,317.690,314.950,316.760,19897.39,1622299799999,6292655.48285,8690,10329.17,3266687.80955,0
-1622299800000,316.810,318.510,315.130,315.210,20063.79,1622300099999,6363217.93356,9171,9892.20,3137730.92320,0
-1622300100000,315.190,317.080,315.170,316.260,14538.05,1622300399999,4593482.87830,7682,7469.51,2360262.65230,0
-1622300400000,316.310,316.330,313.140,314.500,35764.24,1622300699999,11243363.60852,12459,14503.22,4561740.55660,0
-1622300700000,314.500,315.970,312.550,314.090,29613.03,1622300999999,9289959.92932,12014,14132.36,4435055.10260,0
-1622301000000,314.090,315.170,307.080,308.880,79681.74,1622301299999,24684459.30267,28359,31621.02,9797081.52660,0
-1622301300000,308.870,311.000,307.720,308.570,38252.62,1622301599999,11836628.04162,15505,20051.25,6205916.25002,0
-1622301600000,308.580,310.510,307.720,309.920,26763.90,1622301899999,8280029.47590,11395,13905.05,4302000.46480,0
-1622301900000,309.830,310.630,302.390,310.110,98128.44,1622302199999,30050667.09384,29135,42696.94,13094191.31319,0
-1622302200000,310.070,310.560,305.900,306.570,50754.55,1622302499999,15655751.88577,18792,25066.28,7733871.04170,0
-1622302500000,306.580,310.000,306.500,309.030,44112.24,1622302799999,13600542.73770,15253,21806.52,6723056.79868,0
-1622302800000,309.010,310.390,308.220,308.640,28584.25,1622303099999,8845648.40238,11007,14468.68,4478074.75808,0
-1622303100000,308.660,310.680,308.100,309.360,22561.18,1622303399999,6976624.70770,9643,12063.29,3730936.43480,0
-1622303400000,309.310,309.450,306.310,306.940,27095.25,1622303699999,8334429.39217,11379,12445.39,3828422.26930,0
-1622303700000,306.860,309.700,306.530,309.690,24199.53,1622303999999,7457831.12534,9753,13979.33,4308805.86074,0
-1622304000000,309.630,312.170,305.410,311.310,69916.69,1622304299999,21582560.91784,23082,36225.12,11181132.73452,0
-1622304300000,311.310,311.570,306.840,307.120,42273.89,1622304599999,13045463.22576,16466,21738.56,6706626.49770,0
-1622304600000,307.100,308.300,306.010,306.750,25409.58,1622304899999,7800827.56201,11834,12841.67,3943284.77460,0
-1622304900000,306.720,310.540,305.040,309.410,56131.63,1622305199999,17324502.49552,16380,28526.42,8806099.04022,0
-1622305200000,309.420,310.990,309.000,309.830,23025.03,1622305499999,7139784.12410,8838,9063.53,2810365.40430,0
-1622305500000,309.720,309.990,307.370,308.270,24849.41,1622305799999,7664971.30964,10475,14416.89,4446864.11970,0
-1622305800000,308.300,311.630,308.300,310.550,28538.18,1622306099999,8864542.83178,11344,14059.40,4367199.46488,0
-1622306100000,310.500,313.490,310.450,313.220,29866.22,1622306399999,9308790.98067,11524,15493.20,4832524.56257,0
-1622306400000,313.130,313.180,311.440,311.860,35286.16,1622306699999,11021870.28550,11723,16010.47,5001502.78630,0
-1622306700000,311.850,312.350,310.620,311.060,23422.22,1622306999999,7289758.35390,9153,11637.82,3623117.10090,0
-1622307000000,311.000,312.980,310.850,312.960,20285.69,1622307299999,6321570.57310,9006,9870.87,3076400.53500,0
-1622307300000,312.980,315.000,312.250,313.280,49333.68,1622307599999,15469363.72775,17919,25452.07,7982734.52966,0
-1622307600000,313.280,313.390,310.210,310.550,27673.47,1622307899999,8619593.45150,12970,14413.95,4490456.29170,0
-1622307900000,310.540,310.590,308.000,308.840,29294.35,1622308199999,9061918.52802,12979,14116.75,4368133.66240,0
-1622308200000,308.820,310.390,307.600,307.840,25105.33,1622308499999,7754160.16120,11172,12544.00,3874597.53860,0
-1622308500000,307.890,309.680,306.670,306.890,29480.01,1622308799999,9083528.70589,11550,14825.00,4571004.38550,0
-1622308800000,306.880,307.630,306.110,306.850,23323.67,1622309099999,7157628.80941,10477,13249.88,4066391.66950,0
-1622309100000,306.920,309.120,306.730,307.210,26135.41,1622309399999,8048191.65380,10239,14287.90,4400305.25650,0
-1622309400000,307.230,308.980,307.200,307.320,16364.16,1622309699999,5042973.02390,8050,7542.10,2324742.72720,0
-1622309700000,307.340,308.450,306.450,308.200,17003.53,1622309999999,5228099.79860,8396,8949.66,2752325.48040,0
-1622310000000,308.160,308.220,305.000,305.730,24288.54,1622310299999,7430978.40550,10545,11390.78,3485583.98160,0
-1622310300000,305.750,306.520,301.100,303.000,49704.70,1622310599999,15085943.91112,18782,22164.35,6731668.34080,0
-1622310600000,303.000,303.500,300.380,301.250,44923.53,1622310899999,13569094.91500,16283,21985.93,6644251.73270,0
-1622310900000,301.220,303.510,300.810,302.670,26353.29,1622311199999,7972830.91470,11690,13818.23,4180834.94760,0
-1622311200000,302.780,304.710,301.280,301.990,37570.55,1622311499999,11377547.27642,14075,19080.94,5778554.08851,0
-1622311500000,302.000,303.150,300.430,300.710,25873.99,1622311799999,7815984.44960,11029,11865.40,3585081.42040,0
-1622311800000,300.660,301.440,298.090,298.860,50645.97,1622312099999,15165026.97222,18857,21747.21,6512644.38250,0
-1622312100000,298.840,300.850,298.740,299.650,25457.50,1622312399999,7634647.87830,10779,12333.16,3698980.14860,0
-1622312400000,299.680,302.000,299.380,301.180,24209.60,1622312699999,7286983.19451,10047,11763.88,3541190.97831,0
-1622312700000,301.230,302.700,300.910,300.980,22277.64,1622312999999,6726613.47496,9126,11620.14,3509689.77806,0
-1622313000000,300.970,304.290,300.760,304.150,27918.84,1622313299999,8459368.80334,10659,15681.70,4751459.67224,0
-1622313300000,304.140,304.500,302.400,303.240,23644.72,1622313599999,7179663.75030,9516,10084.15,3063403.48590,0
-1622313600000,303.240,303.580,301.670,303.080,18260.56,1622313899999,5525809.72570,7771,8286.13,2507574.58580,0
-1622313900000,303.120,303.230,300.730,302.440,18078.15,1622314199999,5455330.37730,8051,8931.76,2695322.84820,0
-1622314200000,302.460,302.470,299.630,301.080,20847.55,1622314499999,6266274.90270,8480,10159.42,3053488.94580,0
-1622314500000,301.110,303.430,300.170,302.730,24751.69,1622314799999,7472598.52270,10395,12818.70,3869932.47970,0
-1622314800000,302.770,302.780,299.780,302.020,19607.10,1622315099999,5903600.64500,8979,10422.47,3137717.35090,0
-1622315100000,302.110,303.990,300.430,300.550,24550.13,1622315399999,7421401.13780,9847,12902.19,3899041.42190,0
-1622315400000,300.550,301.910,299.150,299.550,23139.07,1622315699999,6952076.69682,9052,12306.88,3699097.41870,0
-1622315700000,299.560,301.110,299.100,299.230,21861.72,1622315999999,6553621.31420,8839,9784.27,2934344.90860,0
-1622316000000,299.230,299.480,295.640,297.000,46139.21,1622316299999,13725032.33474,15424,19112.98,5684863.40350,0
-1622316300000,297.040,298.490,296.830,297.250,17492.19,1622316599999,5206692.31470,7755,10064.49,2996237.46760,0
-1622316600000,297.270,300.350,296.020,300.260,29103.17,1622316899999,8691675.96342,11473,15463.83,4620494.27432,0
-1622316900000,300.270,300.600,298.340,299.630,26864.41,1622317199999,8049145.25770,8603,9778.57,2929335.42120,0
-1622317200000,299.640,300.630,298.690,300.430,21506.47,1622317499999,6456045.18540,7900,12345.44,3706746.15300,0
-1622317500000,300.460,300.850,298.370,299.620,18682.50,1622317799999,5602730.67790,8192,10211.95,3063099.64640,0
-1622317800000,299.620,302.530,299.620,300.880,31636.27,1622318099999,9537656.83837,10823,16156.49,4870977.12007,0
-1622318100000,300.870,301.640,299.720,299.750,19988.12,1622318399999,6009553.60490,7501,7706.17,2317590.53630,0
-1622318400000,299.820,303.500,299.650,303.430,23405.27,1622318699999,7062492.30964,7729,14984.43,4522962.73564,0
-1622318700000,303.440,303.560,301.650,302.030,14444.88,1622318999999,4371325.19740,6714,6970.26,2109455.01570,0
-1622319000000,302.060,302.180,298.760,299.190,17545.34,1622319299999,5270301.16192,7339,7975.58,2395480.17320,0
-1622319300000,299.160,300.000,297.450,298.370,29107.06,1622319599999,8683600.64630,8718,13231.16,3946946.41880,0
-1622319600000,298.370,298.370,296.400,296.670,23396.67,1622319899999,6948829.09654,8420,11347.32,3370861.08930,0
-1622319900000,296.670,299.630,296.330,299.140,21954.00,1622320199999,6538706.73505,8039,13641.16,4065365.18825,0
-1622320200000,299.150,302.000,298.610,300.830,24952.58,1622320499999,7500220.32001,9201,11464.74,3446230.37421,0
-1622320500000,300.820,302.450,298.120,301.930,29656.31,1622320799999,8918505.30420,9649,16809.93,5059118.95967,0
-1622320800000,301.940,302.000,300.260,301.060,19041.85,1622321099999,5737794.20890,7161,9473.64,2855351.61500,0
-1622321100000,301.100,301.720,299.240,299.740,19534.66,1622321399999,5864555.34685,6630,7662.93,2300543.07590,0
-1622321400000,299.750,300.110,298.770,299.020,21019.15,1622321699999,6290027.39730,5789,8622.77,2581245.07080,0
-1622321700000,298.990,300.750,298.010,300.230,18841.95,1622321999999,5645624.43560,6631,12252.34,3672967.38860,0
-1622322000000,300.230,301.990,300.200,301.790,13645.57,1622322299999,4107593.50811,6020,7303.87,2198804.75001,0
-1622322300000,301.790,302.800,301.380,302.170,15846.97,1622322599999,4790445.91166,6890,8397.63,2538757.99556,0
-1622322600000,302.190,302.490,301.010,302.010,15061.73,1622322899999,4544870.17190,6441,5807.87,1753183.85520,0
-1622322900000,302.080,302.770,301.840,301.970,11970.60,1622323199999,3619160.73730,6312,7005.17,2118061.00090,0
-1622323200000,301.970,302.270,300.630,301.040,13756.82,1622323499999,4146935.92640,5972,6321.15,1906206.02600,0
-1622323500000,301.020,301.130,298.510,298.850,16983.71,1622323799999,5086417.49705,6972,9283.94,2780269.07620,0
-1622323800000,298.850,300.890,298.780,300.780,14780.39,1622324099999,4435773.14690,6424,7511.59,2254140.79830,0
-1622324100000,300.790,301.570,299.100,301.480,17185.74,1622324399999,5159995.69250,6851,9107.62,2734440.55770,0
-1622324400000,301.480,302.030,300.660,301.040,12910.11,1622324699999,3891529.03161,6350,7078.86,2134107.00181,0
-1622324700000,301.030,304.000,300.010,303.750,27064.88,1622324999999,8182037.68260,8836,19191.94,5804755.32860,0
-1622325000000,303.750,305.780,303.090,304.490,34981.44,1622325299999,10653543.31141,12132,19971.00,6084139.27491,0
-1622325300000,304.470,305.250,303.090,304.560,26324.19,1622325599999,8007107.08170,9776,16336.96,4969435.88600,0
-1622325600000,304.590,304.630,302.460,302.590,24752.76,1622325899999,7501386.67370,8364,9996.14,3029431.53790,0
-1622325900000,302.630,302.690,301.690,302.170,17403.21,1622326199999,5257486.81257,7641,9124.31,2756770.10240,0
-1622326200000,302.140,302.900,300.200,301.600,30748.93,1622326499999,9267203.72640,8297,17527.54,5281426.41450,0
-1622326500000,301.570,301.650,299.900,300.140,19824.36,1622326799999,5958012.08020,7162,11264.20,3385131.93010,0
-1622326800000,300.120,303.200,300.100,303.190,24140.67,1622327099999,7294999.94480,7179,16555.65,5004245.89720,0
-1622327100000,303.190,303.200,301.170,302.190,15849.24,1622327399999,4787724.22640,7068,7437.82,2246541.20470,0
-1622327400000,302.230,305.280,302.090,304.970,20954.09,1622327699999,6373835.14891,7526,11112.04,3380384.21511,0
-1622327700000,304.990,305.000,301.470,302.690,21758.49,1622327999999,6583166.35217,8570,11443.54,3460969.88270,0
-1622328000000,302.690,303.430,301.670,303.060,15658.50,1622328299999,4739765.60460,6615,6928.24,2096944.55760,0
-1622328300000,303.030,303.080,301.210,301.260,13214.15,1622328599999,3990539.22810,6791,7243.94,2187713.14740,0
-1622328600000,301.260,302.000,300.200,300.300,25955.50,1622328899999,7811827.98920,8364,15386.85,4632796.99610,0
-1622328900000,300.330,303.420,300.330,303.420,23280.73,1622329199999,7031974.55490,6973,11893.34,3591420.10380,0
-1622329200000,303.410,303.430,298.590,300.170,21174.66,1622329499999,6359428.10532,8786,9398.33,2821649.92170,0
-1622329500000,300.180,303.740,300.180,303.620,19046.55,1622329799999,5764239.57641,7027,9697.79,2935244.29771,0
-1622329800000,303.600,303.700,301.750,303.100,9102.16,1622330099999,2754288.24710,5218,4514.26,1365544.47800,0
-1622330100000,303.090,304.970,303.090,304.580,25159.05,1622330399999,7650503.58371,6765,15249.17,4636747.72371,0
-1622330400000,304.520,306.970,302.860,305.070,45158.76,1622330699999,13770836.01554,15592,22743.66,6940002.04674,0
-1622330700000,305.060,307.000,304.560,306.820,29953.39,1622330999999,9156950.50060,10908,15645.93,4783393.20030,0
-1622331000000,306.790,310.000,306.790,309.860,42632.92,1622331299999,13159410.51520,15824,22640.43,6989733.59880,0
-1622331300000,309.870,310.000,307.070,307.480,32266.13,1622331599999,9941353.37022,13286,16364.96,5043202.60420,0
-1622331600000,307.480,308.310,305.600,306.070,25740.50,1622331899999,7895521.65721,11690,12255.66,3759665.60400,0
-1622331900000,306.070,307.210,303.390,303.410,26137.90,1622332199999,7973539.28991,13284,12744.82,3889899.76260,0
-1622332200000,303.410,304.500,302.720,303.980,24000.47,1622332499999,7285082.62784,11012,14184.51,4306185.05780,0
-1622332500000,303.940,304.560,303.130,304.170,15013.71,1622332799999,4560109.09540,8685,8868.04,2693618.94630,0
-1622332800000,304.150,304.750,299.550,300.400,49753.30,1622333099999,15007351.92287,15433,27416.92,8269539.31740,0
-1622333100000,300.430,304.190,300.430,303.890,26581.66,1622333399999,8037476.85410,10241,14964.86,4528050.63010,0
-1622333400000,303.900,304.270,299.680,300.000,25878.14,1622333699999,7796840.49280,11545,12058.00,3631990.11440,0
-1622333700000,300.000,301.430,296.220,297.730,60952.53,1622333999999,18180823.47076,17899,24977.89,7453910.68480,0
-1622334000000,297.730,298.950,295.850,297.480,36314.76,1622334299999,10803564.09710,14200,16613.61,4945467.19540,0
-1622334300000,297.460,298.740,296.680,298.430,23591.07,1622334599999,7023425.08710,12367,13581.98,4044486.34650,0
-1622334600000,298.430,299.370,295.780,296.730,26436.56,1622334899999,7865867.18000,12984,11690.41,3479231.99630,0
-1622334900000,296.710,297.500,291.010,292.790,67181.34,1622335199999,19702288.97386,26255,27515.10,8067979.32804,0
-1622335200000,292.800,294.590,292.400,293.560,28907.68,1622335499999,8489032.12730,15664,14533.12,4268348.12690,0
-1622335500000,293.550,295.040,291.130,294.080,33208.07,1622335799999,9752971.93029,16247,17244.22,5066067.34974,0
-1622335800000,294.100,295.500,293.770,294.920,21722.13,1622336099999,6406112.81100,10813,11509.51,3394697.42990,0
-1622336100000,294.840,297.280,294.800,296.990,28338.13,1622336399999,8388918.40384,11769,15591.36,4616266.43244,0
-1622336400000,297.010,300.390,296.670,300.070,36137.94,1622336699999,10799162.12552,15944,20332.62,6076828.18762,0
-1622336700000,300.060,300.130,296.290,296.750,23696.01,1622336999999,7064290.79504,10407,8916.96,2657732.08560,0
-1622337000000,296.740,298.590,296.010,297.300,18160.16,1622337299999,5396823.75650,8954,9588.92,2849928.84940,0
-1622337300000,297.250,298.860,295.810,297.650,16863.69,1622337599999,5014468.04590,9006,9155.34,2722378.76170,0
-1622337600000,297.610,297.750,295.770,296.600,13253.49,1622337899999,3931152.10340,7365,6961.88,2065076.46360,0
-1622337900000,296.580,296.580,293.460,295.650,23754.70,1622338199999,7003493.90644,11585,10150.69,2992783.94130,0
-1622338200000,295.670,296.250,293.630,295.890,20766.09,1622338499999,6128748.72400,11078,10302.15,3040552.46290,0
-1622338500000,295.880,297.350,294.770,296.540,16324.84,1622338799999,4837780.52594,10768,8323.12,2467043.97344,0
-1622338800000,296.500,296.750,294.140,295.680,17570.99,1622339099999,5193315.58200,8882,8613.93,2545359.41350,0
-1622339100000,295.690,298.290,295.230,296.350,42895.48,1622339399999,12730619.41416,11366,15504.91,4603791.34516,0
-1622339400000,296.360,298.300,296.360,297.780,15340.06,1622339699999,4563656.31030,6708,7675.85,2283215.31970,0
-1622339700000,297.790,298.400,297.480,297.820,8732.30,1622339999999,2601688.91250,5606,4517.86,1346096.95380,0
-1622340000000,297.810,297.810,295.500,295.810,15344.47,1622340299999,4552710.26620,7261,6985.91,2072978.60560,0
-1622340300000,295.820,298.900,295.810,298.890,25389.86,1622340599999,7578438.13860,9076,16129.64,4815418.35090,0
-1622340600000,298.880,298.900,297.890,298.570,15960.16,1622340899999,4764718.67910,7013,8629.23,2576522.06680,0
-1622340900000,298.570,300.900,298.390,300.580,20554.94,1622341199999,6163987.31132,9305,12546.82,3762496.49832,0
-1622341200000,300.590,301.650,299.620,300.570,26157.76,1622341499999,7865916.62330,10396,15157.63,4559060.42900,0
-1622341500000,300.600,302.600,300.500,302.010,16573.51,1622341799999,4998703.54217,9245,8964.57,2704357.21337,0
-1622341800000,302.000,303.980,300.890,303.780,21562.61,1622342099999,6525933.74004,11062,11916.73,3607627.90434,0
-1622342100000,303.720,303.780,302.030,302.300,18538.61,1622342399999,5611584.01320,10117,9053.76,2740901.43530,0
-1622342400000,302.290,304.000,301.960,302.580,15662.89,1622342699999,4740102.19200,9057,8375.99,2535218.68800,0
-1622342700000,302.590,302.980,301.510,302.440,14695.16,1622342999999,4440733.66130,8859,6704.69,2026368.31470,0
-1622343000000,302.460,304.580,302.450,303.470,15689.22,1622343299999,4760099.38831,8200,7958.88,2415267.51821,0
-1622343300000,303.450,304.090,302.310,303.780,13532.34,1622343599999,4101377.77050,8075,6443.27,1953194.87810,0
-1622343600000,303.780,304.640,302.940,304.200,16903.18,1622343899999,5135259.77940,9068,9418.68,2862102.72550,0
-1622343900000,304.220,305.120,303.820,304.650,13351.18,1622344199999,4065694.70160,7170,7898.30,2405455.74680,0
-1622344200000,304.650,306.660,304.320,306.380,21000.45,1622344499999,6420160.50411,10280,12352.99,3777190.42361,0
-1622344500000,306.400,308.000,305.940,307.720,19371.80,1622344799999,5946140.12489,10504,11204.85,3440436.99699,0
-1622344800000,307.690,308.380,306.590,306.970,23518.81,1622345099999,7226223.51870,10676,11132.62,3420689.56650,0
-1622345100000,306.970,307.490,305.040,305.920,17964.90,1622345399999,5502278.00730,9756,8087.15,2477250.55570,0
-1622345400000,305.890,306.670,303.170,303.170,26135.99,1622345699999,7959110.16471,9879,10392.29,3165753.40220,0
-1622345700000,303.240,305.680,303.180,305.660,17944.17,1622345999999,5461755.47710,7933,11373.48,3462329.97560,0
-1622346000000,305.630,306.580,304.440,305.030,14435.10,1622346299999,4411116.17450,7690,7533.90,2302695.47690,0
-1622346300000,305.040,308.960,305.030,308.320,23198.33,1622346599999,7132310.47486,9329,13511.80,4153490.18866,0
-1622346600000,308.290,310.800,308.220,310.800,33837.69,1622346899999,10478286.72332,12472,19296.83,5976137.58262,0
-1622346900000,310.770,311.380,308.720,309.190,21356.17,1622347199999,6611273.53280,9164,9709.74,3006553.69220,0
-1622347200000,309.130,310.200,307.130,307.890,23258.19,1622347499999,7173785.33524,10619,9036.72,2788896.11420,0
-1622347500000,307.890,308.970,307.090,307.510,15982.62,1622347799999,4919408.50650,7710,8963.06,2759031.45320,0
-1622347800000,307.530,308.940,307.110,307.310,13167.46,1622348099999,4056207.92880,7476,6998.54,2156581.33190,0
-1622348100000,307.260,308.460,306.040,306.910,11642.41,1622348399999,3576365.68043,6678,4804.34,1476572.63690,0
-1622348400000,306.910,308.410,306.830,307.890,11710.30,1622348699999,3603943.42250,6165,7012.76,2158462.47030,0
-1622348700000,307.890,309.500,307.860,308.400,13699.39,1622348999999,4230908.18750,7045,6897.17,2130151.52360,0
-1622349000000,308.400,314.730,308.390,313.590,41067.60,1622349299999,12830266.53859,16478,23834.74,7442462.46379,0
-1622349300000,313.660,313.690,311.100,311.190,21826.64,1622349599999,6816301.69280,10096,10437.88,3259802.62520,0
-1622349600000,311.200,311.790,310.510,310.780,14904.08,1622349899999,4637120.73190,7324,7049.21,2193593.64700,0
-1622349900000,310.790,311.800,309.150,310.760,20550.78,1622350199999,6378724.57182,8792,10131.12,3144325.43770,0
-1622350200000,310.760,310.910,308.620,308.700,12107.90,1622350499999,3749002.46380,6531,5604.13,1735479.42900,0
-1622350500000,308.680,309.980,308.680,309.430,8058.44,1622350799999,2493264.97230,5283,4029.54,1246852.17150,0
-1622350800000,309.420,312.950,309.380,312.490,20411.65,1622351099999,6354210.47671,8570,13713.67,4269387.26951,0
-1622351100000,312.470,314.270,312.190,313.160,18463.00,1622351399999,5783021.42190,8785,9040.68,2832117.88090,0
-1622351400000,313.180,315.650,312.610,314.800,22903.44,1622351699999,7202137.74372,10079,11719.87,3686089.47562,0
-1622351700000,314.770,316.730,314.200,315.990,22331.18,1622351999999,7045282.08560,10806,12298.91,3880570.67030,0
-1622352000000,315.980,317.080,315.140,316.850,19019.61,1622352299999,6011918.84210,9960,10259.17,3243522.84930,0
-1622352300000,316.810,318.890,316.000,317.800,38055.80,1622352599999,12089224.76895,14936,20233.53,6428519.83135,0
-1622352600000,317.690,318.650,316.700,317.090,31661.16,1622352899999,10057269.82170,13900,16586.76,5270235.41730,0
-1622352900000,317.090,318.500,316.860,318.360,20533.78,1622353199999,6529459.01270,10123,10829.16,3443654.00820,0
-1622353200000,318.350,319.170,317.040,317.990,21224.04,1622353499999,6749273.95540,11211,11240.76,3575099.35060,0
-1622353500000,317.950,320.610,317.950,319.250,25553.49,1622353799999,8166903.61205,11903,14218.18,4544030.03915,0
-1622353800000,319.260,321.180,318.590,321.070,20944.47,1622354099999,6702792.62514,9446,11040.30,3533634.99334,0
-1622354100000,321.010,321.330,320.010,320.290,15933.41,1622354399999,5110664.81430,9087,8087.44,2594411.84050,0
-1622354400000,320.310,324.270,320.310,322.810,39802.38,1622354699999,12849431.96158,13851,21972.29,7091681.51088,0
-1622354700000,322.820,323.760,322.320,323.000,15346.00,1622354999999,4957531.16860,7588,6296.37,2034213.54410,0
-1622355000000,323.010,323.460,322.280,322.650,13229.46,1622355299999,4268855.80870,6099,5418.16,1748637.55790,0
-1622355300000,322.650,324.800,322.240,322.810,20990.47,1622355599999,6788763.26620,8648,9163.99,2963977.00900,0
-1622355600000,322.810,325.000,322.750,324.320,16399.88,1622355899999,5316917.50270,7548,7628.35,2473117.24730,0
-1622355900000,324.300,325.900,323.410,323.510,21103.75,1622356199999,6856606.80907,9345,11033.94,3586017.18187,0
-1622356200000,323.510,324.770,321.240,321.990,32433.51,1622356499999,10454399.18800,12811,14805.07,4773452.59030,0
-1622356500000,322.000,326.500,321.830,325.860,33702.43,1622356799999,10936290.37359,12619,15667.31,5084373.51429,0
-1622356800000,325.820,327.500,325.670,326.780,31462.79,1622357099999,10274422.48242,10722,17650.10,5764110.64012,0
-1622357100000,326.770,327.470,324.360,326.220,23403.11,1622357399999,7626807.09060,9660,11285.69,3677421.52280,0
-1622357400000,326.260,327.990,325.700,327.780,28543.85,1622357699999,9345031.20830,11134,15839.74,5186372.00680,0
-1622357700000,327.720,328.180,326.380,327.500,17787.56,1622357999999,5825234.90800,7938,8369.18,2741958.07300,0
-1622358000000,327.470,330.180,327.470,328.980,36403.48,1622358299999,11987882.01273,12355,18992.92,6255796.10993,0
-1622358300000,328.980,329.160,326.730,326.880,19640.47,1622358599999,6436365.80650,8665,8190.65,2684943.22050,0
-1622358600000,326.900,327.800,325.030,325.060,21440.71,1622358899999,7000343.99229,9179,8489.06,2772384.22050,0
-1622358900000,325.130,328.530,325.060,327.970,23411.29,1622359199999,7664202.70817,10807,11506.42,3765671.72797,0
-1622359200000,328.070,328.200,326.630,326.720,21834.84,1622359499999,7153360.67340,10581,8559.70,2804780.26830,0
-1622359500000,326.630,329.700,326.500,328.420,23439.63,1622359799999,7699032.80476,11457,10352.18,3399240.44836,0
-1622359800000,328.410,331.190,328.360,330.760,29386.43,1622360099999,9707075.11440,10022,16689.88,5513624.88580,0
-1622360100000,330.780,330.830,329.000,329.980,13824.75,1622360399999,4559930.22670,7085,6925.31,2283957.08980,0
-1622360400000,329.940,333.650,329.910,332.690,40613.05,1622360699999,13482032.77335,14943,20354.10,6756582.07655,0
-1622360700000,332.700,332.900,329.210,329.920,30645.61,1622360999999,10135640.53750,10585,13740.16,4545798.38690,0
-1622361000000,329.940,331.250,329.370,331.050,11951.37,1622361299999,3947127.82290,6631,6223.72,2055632.26120,0
-1622361300000,331.010,331.590,329.280,331.110,17588.51,1622361599999,5811562.60230,7350,8911.91,2945280.85440,0
-1622361600000,331.140,333.340,329.310,329.600,32908.65,1622361899999,10907383.65530,13726,15708.24,5205384.27130,0
-1622361900000,329.600,330.620,328.410,328.490,25883.88,1622362199999,8520756.76303,10836,10413.45,3428404.50160,0
-1622362200000,328.450,330.160,328.420,329.190,17062.34,1622362499999,5622598.16130,9670,7783.37,2565034.30610,0
-1622362500000,329.210,330.850,327.250,328.280,26196.51,1622362799999,8620573.30560,15065,9713.57,3195716.10970,0
-1622362800000,328.270,328.980,327.030,327.650,28933.66,1622363099999,9479919.24740,15455,11660.20,3820814.95390,0
-1622363100000,327.670,328.370,327.160,327.460,18166.93,1622363399999,5953561.93490,12063,7718.10,2529680.29880,0
-1622363400000,327.520,330.420,327.420,330.140,17281.40,1622363699999,5685157.83880,11394,7975.67,2624721.07470,0
-1622363700000,330.160,330.700,328.230,328.390,19423.95,1622363999999,6405303.66380,10066,7804.42,2574074.32040,0
-1622364000000,328.380,330.780,328.380,330.480,15942.82,1622364299999,5255704.56930,7300,7675.46,2530298.11600,0
-1622364300000,330.490,332.060,329.690,330.700,22820.50,1622364599999,7556331.44060,9459,11174.29,3700711.40370,0
-1622364600000,330.700,331.600,330.300,330.360,13696.16,1622364899999,4532250.36810,6462,6247.56,2067463.38810,0
-1622364900000,330.340,330.750,325.900,327.370,28186.66,1622365199999,9245134.65387,11068,11491.18,3771309.04830,0
-1622365200000,327.370,330.460,327.330,329.800,24293.37,1622365499999,8004507.44486,9876,12474.05,4108950.74856,0
-1622365500000,329.770,331.720,329.300,331.490,19407.18,1622365799999,6423787.92650,8423,9260.42,3065350.70100,0
-1622365800000,331.430,331.740,328.750,329.980,14843.11,1622366099999,4900865.39856,7303,7327.15,2419459.13390,0
-1622366100000,329.980,332.130,329.930,331.360,17009.09,1622366399999,5633015.70930,8658,8267.54,2738162.25020,0
-1622366400000,331.440,332.670,331.340,331.810,15800.44,1622366699999,5244516.79830,7276,6592.91,2188807.53930,0
-1622366700000,331.830,332.980,331.000,332.900,13405.51,1622366999999,4451673.10790,6729,7311.66,2428142.15740,0
-1622367000000,332.940,332.940,329.730,331.110,24681.92,1622367299999,8167949.62430,8631,13553.48,4485780.19510,0
-1622367300000,331.090,331.300,328.780,329.390,17996.97,1622367599999,5934603.83776,8667,7382.20,2434930.52020,0
-1622367600000,329.380,332.100,329.380,331.770,14096.06,1622367899999,4669991.91830,7859,7058.48,2338292.08170,0
-1622367900000,331.770,331.770,329.750,330.070,12774.54,1622368199999,4223656.58280,6990,6141.34,2030693.21710,0
-1622368200000,330.060,334.850,330.060,334.670,32533.86,1622368499999,10825379.56906,11877,20866.04,6943237.52486,0
-1622368500000,334.670,334.760,332.320,332.640,17273.73,1622368799999,5763024.11330,8220,6687.31,2230926.64040,0
-1622368800000,332.590,336.340,332.540,335.970,30958.72,1622369099999,10370847.74540,11932,19973.24,6691155.42880,0
-1622369100000,336.010,336.080,333.740,334.510,24147.84,1622369399999,8079833.08110,9103,11586.86,3876784.55720,0
-1622369400000,334.500,334.580,330.000,330.300,34861.56,1622369699999,11574459.40970,11502,14604.19,4851558.75290,0
-1622369700000,330.300,332.790,330.200,331.430,33049.99,1622369999999,10964362.62470,10345,19460.82,6456713.30130,0
-1622370000000,331.410,333.000,331.170,332.350,14031.40,1622370299999,4662759.36770,6348,8432.93,2802585.38360,0
-1622370300000,332.370,333.670,332.080,333.520,17241.39,1622370599999,5743321.24750,7120,8094.29,2696683.40600,0
-1622370600000,333.540,334.290,331.700,331.900,14865.07,1622370899999,4952145.18817,7454,6384.80,2126995.27737,0
-1622370900000,332.000,334.920,332.000,334.240,16125.45,1622371199999,5387378.55894,7261,7850.24,2622349.18414,0
-1622371200000,334.240,336.000,333.040,335.360,22059.28,1622371499999,7385332.99920,8089,13679.29,4582598.69570,0
-1622371500000,335.380,335.440,332.060,332.160,21762.45,1622371799999,7256526.12060,7665,10668.24,3555212.30060,0
-1622371800000,332.190,334.050,332.100,332.550,13953.10,1622372099999,4648677.61220,6011,6985.85,2326628.28010,0
-1622372100000,332.560,334.450,331.500,331.750,13786.63,1622372399999,4589290.72390,6897,6128.57,2039961.30370,0
-1622372400000,331.720,333.600,331.630,332.870,13558.13,1622372699999,4510982.79720,6042,5927.49,1971649.10710,0
-1622372700000,332.860,334.080,332.420,333.630,11709.53,1622372999999,3903895.47970,5308,6053.59,2018408.05170,0
-1622373000000,333.610,335.150,333.520,334.260,20100.46,1622373299999,6724275.91554,7579,11066.94,3702433.49074,0
-1622373300000,334.210,335.180,334.030,334.870,11350.96,1622373599999,3800696.16400,5497,5263.65,1762280.98930,0
-1622373600000,334.880,334.880,332.010,332.450,19915.80,1622373899999,6633859.07320,7462,9365.63,3118814.83810,0
-1622373900000,332.380,333.910,332.380,332.590,11706.07,1622374199999,3900240.14040,5707,5555.66,1851030.93580,0
-1622374200000,332.620,333.100,330.040,331.030,28379.60,1622374499999,9398998.78260,8842,12012.91,3978795.84660,0
-1622374500000,331.040,334.320,330.800,333.720,24475.46,1622374799999,8138124.70807,9475,11428.59,3798541.46347,0
-1622374800000,333.710,334.880,332.590,334.050,20555.37,1622375099999,6860764.27834,8162,9416.61,3143777.57764,0
-1622375100000,334.040,334.960,333.260,334.910,10930.52,1622375399999,3651094.35110,5558,5317.39,1776460.96470,0
-1622375400000,334.930,337.000,334.720,336.700,30074.48,1622375699999,10112365.77697,11722,16222.25,5454661.66847,0
-1622375700000,336.730,338.310,335.220,337.850,29052.23,1622375999999,9782833.34008,10926,14615.78,4923879.66448,0
-1622376000000,337.930,338.000,335.300,335.480,29581.72,1622376299999,9956148.92130,10603,14020.96,4720596.39960,0
-1622376300000,335.460,335.540,334.030,334.720,21226.43,1622376599999,7103873.96674,8492,10593.02,3545521.15540,0
-1622376600000,334.810,335.450,333.700,335.090,17067.97,1622376899999,5709026.44137,6852,8992.38,3009066.21660,0
-1622376900000,335.070,335.160,332.250,333.100,25915.46,1622377199999,8635405.23010,8750,13296.48,4430786.83670,0
-1622377200000,333.150,334.700,332.930,334.480,12151.69,1622377499999,4055891.44570,6085,5913.44,1974113.97970,0
-1622377500000,334.500,334.970,333.710,334.670,10083.85,1622377799999,3371572.71070,5227,4465.75,1493280.80780,0
-1622377800000,334.680,335.230,332.660,333.010,23563.52,1622378099999,7865812.41750,8155,11639.68,3885207.59380,0
-1622378100000,332.980,333.200,331.330,332.340,24594.77,1622378399999,8168286.01140,10422,12536.73,4164490.20640,0
-1622378400000,332.360,333.370,331.000,331.050,15565.03,1622378699999,5176756.84260,7373,5728.87,1905499.97140,0
-1622378700000,331.080,331.990,323.330,324.750,93445.75,1622378999999,30641506.38502,28862,36065.40,11826083.58480,0
-1622379000000,324.670,327.190,323.860,326.780,57184.19,1622379299999,18615551.66372,19460,26155.76,8517877.49752,0
-1622379300000,326.780,328.420,326.600,327.870,33434.46,1622379599999,10953207.39470,11549,13284.37,4352193.39160,0
-1622379600000,327.890,330.000,326.030,326.680,48415.30,1622379899999,15911868.59975,16178,21756.85,7152539.52093,0
-1622379900000,326.680,329.260,326.520,329.020,28704.84,1622380199999,9421042.98116,10742,14351.68,4710623.17686,0
-1622380200000,329.010,330.230,328.150,329.740,23876.86,1622380499999,7867145.14650,10211,11600.80,3823157.09530,0
-1622380500000,329.700,331.950,329.000,331.910,22632.37,1622380799999,7485482.11610,11258,11092.67,3669413.06180,0
-1622380800000,331.900,331.900,329.060,329.420,21317.92,1622381099999,7039515.59350,8933,9034.71,2983170.23470,0
-1622381100000,329.430,330.710,328.250,329.340,16345.20,1622381399999,5385309.69803,7954,6833.24,2251947.41570,0
-1622381400000,329.310,330.300,328.190,328.810,11553.52,1622381699999,3804599.77200,6875,5532.70,1822363.12660,0
-1622381700000,328.800,328.950,326.630,327.330,20113.03,1622381999999,6594315.54980,9437,9359.47,3069004.96750,0
-1622382000000,327.360,328.140,325.480,326.570,25669.98,1622382299999,8386841.14829,9604,8980.34,2935806.88410,0
-1622382300000,326.560,328.190,326.440,327.850,16561.42,1622382599999,5426658.38670,7365,8499.16,2785355.77670,0
-1622382600000,327.810,329.150,327.810,328.320,15192.15,1622382899999,4993603.02383,7239,7754.93,2549061.77003,0
-1622382900000,328.300,329.500,328.190,329.200,12018.09,1622383199999,3953771.85260,5899,6555.12,2156765.80870,0
-1622383200000,329.200,330.180,327.770,328.900,18444.74,1622383499999,6068592.49190,8834,9272.19,3050926.63590,0
-1622383500000,328.870,329.500,327.840,329.210,10998.96,1622383799999,3616593.83720,5898,6338.40,2084088.06520,0
-1622383800000,329.200,329.250,327.000,328.390,14217.19,1622384099999,4662529.70220,7645,7897.11,2589749.22620,0
-1622384100000,328.410,329.100,325.640,325.960,21337.58,1622384399999,6973382.79039,9263,10152.37,3317902.47120,0
-1622384400000,325.920,327.570,322.770,323.120,31502.14,1622384699999,10254786.68838,12760,13914.39,4530685.27910,0
-1622384700000,323.160,323.930,321.000,322.160,55256.01,1622384999999,17814843.84140,19029,27342.80,8815360.64130,0
-1622385000000,322.170,323.140,320.600,322.830,27529.21,1622385299999,8857607.93384,13073,13741.66,4422292.41490,0
-1622385300000,322.810,324.670,322.500,324.020,26529.42,1622385599999,8585658.09338,11160,14019.74,4537104.88668,0
-1622385600000,324.060,324.470,323.060,323.540,15215.84,1622385899999,4928464.33770,7101,6716.20,2175772.34220,0
-1622385900000,323.540,324.500,321.630,323.970,19368.51,1622386199999,6258811.80940,9291,10227.08,3304290.73700,0
-1622386200000,323.970,323.970,320.890,321.040,15621.12,1622386499999,5032602.85284,8516,8221.51,2648530.32750,0
-1622386500000,321.040,321.500,319.440,320.980,25173.53,1622386799999,8063803.03875,12466,11862.78,3800836.33930,0
-1622386800000,320.970,322.190,319.800,321.090,18523.03,1622387099999,5945846.10420,9090,9332.95,2996530.33450,0
-1622387100000,321.090,323.880,321.030,323.060,22113.50,1622387399999,7126277.46418,9448,11619.57,3744960.42018,0
-1622387400000,323.100,323.520,320.480,321.120,17319.48,1622387699999,5570887.51834,8963,9199.83,2959280.88600,0
-1622387700000,321.130,321.790,319.680,320.990,21711.11,1622387999999,6960787.18706,9491,12571.93,4031426.15290,0
-1622388000000,320.960,322.290,320.900,321.820,11672.22,1622388299999,3755341.92270,6690,5753.76,1851243.79770,0
-1622388300000,321.810,322.030,319.880,320.410,16645.98,1622388599999,5337165.26110,7541,7391.42,2370544.70480,0
-1622388600000,320.410,321.250,319.000,320.810,15931.14,1622388899999,5100002.51240,8299,7896.37,2527401.66480,0
-1622388900000,320.810,321.600,319.250,320.750,13579.96,1622389199999,4352532.11930,7034,7117.88,2280828.94900,0
-1622389200000,320.750,321.370,320.400,320.680,8776.69,1622389499999,2816942.88110,5446,3804.27,1221098.05190,0
-1622389500000,320.660,322.800,320.410,322.000,19966.87,1622389799999,6428582.13350,8481,10543.91,3394779.87330,0
-1622389800000,321.960,322.630,321.710,322.350,10978.21,1622390099999,3537345.67770,6023,5676.24,1829276.84920,0
-1622390100000,322.360,323.930,322.260,323.180,15631.98,1622390399999,5052898.23748,7622,9341.92,3019596.25738,0
-1622390400000,323.180,325.250,322.350,323.630,23693.44,1622390699999,7673961.91680,10108,13688.86,4435640.87130,0
-1622390700000,323.620,324.000,321.000,321.290,18021.38,1622390999999,5803633.66350,8166,9981.12,3214060.92600,0
-1622391000000,321.290,324.720,320.720,323.630,25660.87,1622391299999,8296875.98052,10571,14930.65,4829120.95058,0
-1622391300000,323.620,325.200,322.240,324.740,17964.57,1622391599999,5817309.84960,8359,11438.17,3705107.05210,0
-1622391600000,324.680,329.930,324.360,327.580,51462.99,1622391899999,16857454.84174,19166,29717.02,9734068.95404,0
-1622391900000,327.570,328.240,326.390,327.500,24811.22,1622392199999,8115647.57980,10274,14378.07,4703427.56960,0
-1622392200000,327.490,327.570,325.500,326.740,21987.41,1622392499999,7174400.04929,9359,10961.29,3576992.95380,0
-1622392500000,326.750,326.980,324.520,324.900,18566.98,1622392799999,6042815.31220,8389,9287.97,3024068.70970,0
-1622392800000,324.900,325.120,324.000,325.100,16088.89,1622393099999,5222271.65770,7125,8069.36,2619437.99290,0
-1622393100000,325.070,325.860,322.890,323.290,24568.14,1622393399999,7960479.57158,9422,11701.00,3791609.95330,0
-1622393400000,323.180,324.870,323.180,324.370,11327.24,1622393699999,3668620.63070,5783,6538.14,2117615.68580,0
-1627343700000,304.100,305.150,303.700,303.800,6430.74,1627343999999,1958628.71040,3790,3772.09,1149110.63150,0
-1627344000000,303.790,304.490,302.500,303.420,18940.28,1627344299999,5745470.28180,6826,7802.69,2367113.98570,0
-1627344300000,303.410,306.290,303.370,305.780,14736.56,1627344599999,4498550.29080,6122,7536.90,2300545.02570,0
-1627344600000,305.760,305.830,301.330,301.900,25207.99,1627344899999,7640784.98800,9302,8287.65,2514047.16740,0
-1627344900000,301.940,304.460,301.850,304.390,18925.95,1627345199999,5739945.31580,7487,11112.60,3370097.03680,0
-1627345200000,304.400,306.320,304.390,306.170,19238.41,1627345499999,5875648.82550,6550,9939.97,3036040.54310,0
-1627345500000,306.190,307.690,305.630,307.410,16453.88,1627345799999,5045386.01931,5874,8867.42,2719218.09831,0
-1627345800000,307.420,307.620,305.760,306.330,11704.36,1627346099999,3587365.26670,5502,4842.21,1484398.40760,0
-1627346100000,306.330,306.330,305.000,305.240,11891.66,1627346399999,3631019.98070,4869,5217.73,1593280.61610,0
-1627346400000,305.230,306.870,305.160,306.000,7786.38,1627346699999,2385027.46510,4397,4900.37,1501278.34360,0
-1627346700000,306.010,306.250,304.840,305.550,13742.50,1627346999999,4198550.75680,5544,5931.80,1812209.61340,0
-1627347000000,305.560,305.780,304.210,304.370,8424.39,1627347299999,2568908.26380,4639,3771.95,1150548.34230,0
-1627347300000,304.360,306.320,304.360,306.230,7686.40,1627347599999,2349514.51030,4113,5088.20,1555202.16550,0
-1627347600000,306.230,306.500,304.680,304.990,9091.58,1627347899999,2779683.65570,4702,3760.68,1150212.23840,0
-1627347900000,304.980,305.760,304.220,304.630,9600.05,1627348199999,2925905.45330,4468,4318.44,1316299.08660,0
-1627348200000,304.630,304.930,303.620,303.820,7734.23,1627348499999,2352536.76490,4762,4139.00,1259196.75260,0
-1627348500000,303.780,304.440,301.300,301.300,21542.33,1627348799999,6523058.73234,9250,8885.13,2691507.65830,0
-1627348800000,301.340,302.970,300.710,301.130,28702.89,1627349099999,8661601.90580,9443,11073.76,3342081.67570,0
-1627349100000,301.140,302.630,301.010,301.800,13592.91,1627349399999,4105834.64710,5195,7322.98,2211905.57670,0
-1627349400000,301.790,303.350,301.460,301.860,14234.73,1627349699999,4309235.23690,5733,6948.16,2103515.56990,0
-1627349700000,301.880,302.300,299.180,300.100,44528.29,1627349999999,13384828.13797,13477,15822.93,4758572.25380,0
-1627350000000,300.080,301.710,300.080,300.270,15489.55,1627350299999,4661195.39790,5845,7398.87,2227126.32440,0
-1627350300000,300.270,302.740,299.960,302.000,15145.54,1627350599999,4571420.96570,6192,7499.32,2263198.96880,0
-1627350600000,302.000,302.030,300.320,301.090,8522.67,1627350899999,2566276.17330,4631,4310.85,1297836.00680,0
-1627350900000,301.140,302.060,299.700,299.880,15195.88,1627351199999,4570498.23190,6083,7220.97,2172129.77640,0
-1627351200000,299.860,301.730,298.390,300.810,22100.97,1627351499999,6631393.49440,8479,6934.91,2082640.64330,0
-1627351500000,300.800,302.300,300.800,301.990,9338.18,1627351799999,2818797.71300,4702,5073.27,1531575.40960,0
-1627351800000,301.990,302.700,301.220,301.290,12069.96,1627352099999,3645235.64930,4029,5040.42,1522880.57290,0
-1627352100000,301.240,302.730,301.230,302.150,11852.37,1627352399999,3579261.91620,4774,6585.49,1988725.82150,0
-1627352400000,302.150,302.670,302.050,302.090,4872.25,1627352699999,1473236.96490,3446,2624.09,793545.70380,0
-1627352700000,302.070,302.370,301.500,301.600,3511.22,1627352999999,1060263.52830,3111,1587.80,479439.65760,0
-1627353000000,301.610,301.740,299.780,300.180,10683.63,1627353299999,3212195.78450,5044,4934.16,1483771.42300,0
-1627353300000,300.180,301.400,299.910,300.200,8314.38,1627353599999,2500312.31850,4680,5074.71,1526146.04230,0
-1627353600000,300.210,300.330,297.320,298.420,37979.04,1627353899999,11352041.35760,11431,14461.75,4324054.22020,0
-1627353900000,298.410,300.480,298.270,300.300,12144.37,1627354199999,3636452.12330,5660,6361.93,1905398.89570,0
-1627354200000,300.290,300.970,299.170,299.910,19150.76,1627354499999,5746839.35850,7002,8004.40,2401556.30010,0
-1627354500000,299.910,300.440,298.640,298.960,11252.67,1627354799999,3368613.11310,5426,5416.91,1621583.87490,0
-1627354800000,298.950,299.990,298.130,298.870,15582.57,1627355099999,4658507.57640,6736,7739.07,2313630.63580,0
-1627355100000,298.860,299.690,298.430,299.400,7819.69,1627355399999,2339312.20790,4837,3703.83,1108130.58860,0
-1627355400000,299.410,300.560,299.310,300.430,12583.19,1627355699999,3774376.49720,4896,8033.32,2409559.64320,0
-1627355700000,300.460,301.000,300.110,300.700,6997.23,1627355999999,2103767.05740,4017,3694.22,1110761.45730,0
-1627356000000,300.640,301.820,300.640,301.780,8867.20,1627356299999,2672010.82290,4785,5954.66,1794235.96530,0
-1627356300000,301.750,301.890,301.080,301.580,6243.28,1627356599999,1882080.81220,4135,2892.24,871909.76840,0
-1627356600000,301.590,302.120,301.010,301.930,8992.74,1627356899999,2712180.50020,4583,5063.90,1527461.72710,0
-1627356900000,301.940,302.020,301.130,301.270,5041.12,1627357199999,1519539.49810,3848,2120.94,639249.60120,0
-1627357200000,301.270,301.760,301.160,301.760,4114.40,1627357499999,1240570.40390,3685,2168.82,653974.01430,0
-1627357500000,301.760,302.480,301.580,302.100,11176.13,1627357799999,3375503.50050,5398,7379.10,2228699.46710,0
-1627357800000,302.100,302.240,301.380,301.510,6119.60,1627358099999,1846708.34630,4324,3112.78,939368.57810,0
-1627358100000,301.500,301.690,300.800,301.010,7306.57,1627358399999,2201022.38900,4312,2757.01,830616.16720,0
-1627358400000,301.010,301.130,300.040,300.470,10200.64,1627358699999,3065865.64900,5402,3765.55,1131871.81900,0
-1627358700000,300.450,301.720,300.100,301.670,12602.66,1627358999999,3790087.98150,5604,4369.51,1314969.36920,0
-1627359000000,301.660,302.740,301.210,302.310,12507.52,1627359299999,3778777.46560,6478,7442.13,2248669.01840,0
-1627359300000,302.310,303.100,301.880,302.650,10895.15,1627359599999,3295760.28604,5613,7244.39,2191884.42364,0
-1627359600000,302.650,302.690,301.770,301.900,5413.10,1627359899999,1635668.17660,3876,2663.09,804707.31900,0
-1627359900000,301.910,302.100,301.330,302.010,7335.79,1627360199999,2213262.51270,4118,4170.48,1258451.63820,0
-1627360200000,301.950,302.100,301.070,301.750,7132.02,1627360499999,2150191.92820,4029,3589.42,1082097.50800,0
-1627360500000,301.750,302.110,301.540,301.560,4808.02,1627360799999,1451400.67720,3823,2762.51,833932.40550,0
-1627360800000,301.550,302.380,301.400,302.220,5486.02,1627361099999,1656650.70780,3319,2592.94,782947.99120,0
-1627361100000,302.220,303.580,302.220,303.350,12338.51,1627361399999,3738941.59690,5820,7558.14,2290618.91930,0
-1627361400000,303.350,303.380,302.030,302.650,8219.77,1627361699999,2487379.83550,4524,4036.19,1221479.20650,0
-1627361700000,302.630,302.630,301.960,302.440,4633.07,1627361999999,1400259.40680,3837,2732.03,825686.28690,0
-1627362000000,302.430,302.430,301.820,302.260,8409.23,1627362299999,2540588.13490,4497,4830.79,1459378.79420,0
-1627362300000,302.260,302.550,301.910,302.490,3866.58,1627362599999,1168318.63630,3927,1946.37,588159.12900,0
-1627362600000,302.460,303.240,302.320,303.220,15455.37,1627362899999,4679173.52310,4949,11646.98,3526106.42990,0
-1627362900000,303.230,304.300,302.750,303.940,9545.89,1627363199999,2897782.42850,4766,5802.15,1761573.83200,0
-1627363200000,303.990,304.780,303.910,304.520,10433.48,1627363499999,3174747.64040,4811,5529.08,1682483.98430,0
-1627363500000,304.520,305.000,304.020,304.850,12510.01,1627363799999,3810302.63320,5274,7380.09,2247939.37970,0
-1627363800000,304.860,304.910,303.780,304.430,9417.90,1627364099999,2865092.96860,4823,4897.88,1490070.83560,0
-1627364100000,304.410,304.410,303.260,303.510,7725.80,1627364399999,2346462.90210,3888,3856.07,1171293.18720,0
-1627364400000,303.530,304.290,303.170,303.930,10743.23,1627364699999,3263668.46720,4012,5988.22,1819198.31860,0
-1627364700000,303.930,304.900,303.730,304.900,6969.31,1627364999999,2120392.25990,4241,4290.48,1305594.21840,0
-1627365000000,304.890,305.000,304.490,304.890,9371.24,1627365299999,2856590.67540,5301,5697.95,1737051.81110,0
-1627365300000,304.860,305.400,304.620,304.910,9301.24,1627365599999,2836685.68830,4647,5375.62,1639500.72580,0
-1627365600000,304.890,305.680,304.670,304.840,8997.40,1627365899999,2745856.49180,4851,3883.14,1185045.11410,0
-1627365900000,304.930,305.830,304.800,305.550,8351.17,1627366199999,2551477.00630,4546,5272.94,1611070.26350,0
-1627366200000,305.570,305.570,304.780,305.430,7790.52,1627366499999,2377111.62020,3969,3878.99,1183697.66270,0
-1627366500000,305.430,305.460,304.900,305.350,5781.57,1627366799999,1764119.34910,4078,3239.85,988598.47240,0
-1627366800000,305.330,306.100,304.410,304.640,22211.75,1627367099999,6778033.03800,7005,7728.07,2359394.26260,0
-1627367100000,304.640,305.820,304.600,305.590,8642.99,1627367399999,2638605.68820,5102,5327.91,1626588.61210,0
-1627367400000,305.590,305.650,305.000,305.340,4506.92,1627367699999,1375707.78690,3439,2332.47,712025.58360,0
-1627367700000,305.340,305.490,304.660,305.080,4984.50,1627367999999,1520644.23950,3416,2026.42,618210.82910,0
-1627368000000,305.080,305.210,304.710,304.790,3808.67,1627368299999,1161575.27410,2372,1126.85,343661.73330,0
-1627368300000,304.790,304.970,303.000,303.380,13361.75,1627368599999,4060606.18130,5723,4703.29,1429833.09740,0
-1627368600000,303.360,303.420,301.610,302.000,25959.74,1627368899999,7858947.95000,7920,8926.06,2702440.74040,0
-1627368900000,302.010,302.790,301.740,301.980,14438.74,1627369199999,4366095.32760,5314,6362.48,1924019.16880,0
-1627369200000,301.950,303.170,301.830,303.050,13856.11,1627369499999,4194737.74340,4993,7072.85,2141084.52870,0
-1627369500000,303.050,303.680,303.000,303.110,10691.10,1627369799999,3243072.64320,4210,5987.84,1816469.17380,0
-1627369800000,303.110,304.200,303.040,303.660,7317.94,1627370099999,2222715.99600,3646,4843.65,1471190.91460,0
-1627370100000,303.670,304.470,303.170,304.330,10260.82,1627370399999,3117969.72750,4526,4613.08,1401982.64180,0
-1627370400000,304.330,304.490,303.910,304.340,5240.13,1627370699999,1594313.36380,3450,2365.55,719812.89170,0
-1627370700000,304.340,304.340,302.790,302.960,12257.33,1627370999999,3718406.03450,4724,4893.55,1484010.92050,0
-1627371000000,302.960,303.340,302.630,302.890,7245.13,1627371299999,2195168.10910,4078,3296.26,998698.29290,0
-1627371300000,302.890,303.240,302.530,302.700,9536.73,1627371599999,2888678.19610,3816,3850.19,1166212.90970,0
-1627371600000,302.700,303.250,302.670,302.980,5351.45,1627371899999,1621493.73090,3097,2530.33,766673.97430,0
-1627371900000,302.980,303.610,302.350,302.520,12850.18,1627372199999,3892125.14570,4296,3888.51,1177927.46010,0
-1627372200000,302.510,303.630,302.510,303.540,7371.82,1627372499999,2234135.33910,3130,3435.44,1041017.74360,0
-1627372500000,303.540,304.190,303.400,304.000,6314.79,1627372799999,1919080.90490,3225,3337.56,1014315.07370,0
-1627372800000,303.990,304.100,302.680,303.000,7955.28,1627373099999,2414107.96950,4342,4547.82,1380187.03940,0
-1627373100000,302.990,304.450,302.990,304.320,7362.23,1627373399999,2238552.83950,3917,3816.37,1160289.92500,0
-1627373400000,304.340,304.620,303.890,304.540,11084.13,1627373699999,3372370.17150,4018,7463.63,2270893.82770,0
-1627373700000,304.550,305.190,304.350,305.090,14313.57,1627373999999,4363110.55790,5470,8043.57,2452166.53020,0
-1627374000000,305.100,305.190,304.460,304.500,10155.07,1627374299999,3094891.65430,4001,4245.71,1294003.18080,0
-1627374300000,304.510,304.840,304.100,304.780,5362.04,1627374599999,1632461.64290,3586,2880.21,876901.47660,0
-1627374600000,304.780,305.150,304.300,304.790,8173.04,1627374899999,2490231.16690,4011,3933.18,1198685.04950,0
-1627374900000,304.790,304.790,304.180,304.540,5434.00,1627375199999,1653867.69210,3471,2361.31,718676.73380,0
-1627375200000,304.540,304.540,304.000,304.260,3897.46,1627375499999,1185487.68440,2984,1738.99,528941.62520,0
-1627375500000,304.230,304.980,304.010,304.770,3824.24,1627375799999,1164554.52470,2916,2452.06,746767.68590,0
-1627375800000,304.770,305.000,304.430,304.950,3595.10,1627376099999,1095644.49160,2840,1702.34,518821.08110,0
-1627376100000,304.950,304.950,304.360,304.670,4079.99,1627376399999,1242966.19540,3192,1601.42,487842.96950,0
-1627376400000,304.680,305.540,304.450,305.480,5892.07,1627376699999,1797410.59610,3710,3794.02,1157457.09890,0
-1627376700000,305.470,305.510,304.950,305.480,6068.16,1627376999999,1852388.81820,3740,2442.08,745540.86100,0
-1627377000000,305.480,305.590,304.480,305.230,7901.10,1627377299999,2409205.99360,3912,4759.89,1451353.86220,0
-1627377300000,305.200,305.470,304.540,304.700,6483.63,1627377599999,1976059.29910,3726,2621.69,799077.23070,0
-1627377600000,304.700,305.070,304.270,304.890,5518.00,1627377899999,1681361.79050,3326,2215.69,675177.76340,0
-1627377900000,304.890,305.700,304.890,305.610,7553.79,1627378199999,2307203.80360,3541,4436.20,1355046.22340,0
-1627378200000,305.640,305.950,305.220,305.550,7272.47,1627378499999,2222573.38350,3780,4175.97,1276365.11630,0
-1627378500000,305.560,306.710,305.540,306.550,11111.32,1627378799999,3402378.79951,4695,7514.42,2301407.27641,0
-1627378800000,306.550,306.980,306.420,306.860,13917.40,1627379099999,4268525.25843,4444,8453.71,2592974.41433,0
-1627379100000,306.860,307.530,306.410,307.490,14801.46,1627379399999,4543317.88400,5199,9933.87,3049716.28130,0
-1627379400000,307.490,308.000,307.050,307.310,12799.37,1627379699999,3937612.50580,4986,6374.48,1961374.14000,0
-1627379700000,307.310,307.440,306.440,307.180,10750.78,1627379999999,3299781.88440,4723,4857.69,1491078.29140,0
-1627380000000,307.190,307.250,306.000,306.590,12052.26,1627380299999,3695074.92790,5048,4843.85,1485074.80770,0
-1627380300000,306.590,306.780,306.160,306.510,6820.68,1627380599999,2089475.31760,3591,2791.32,855086.08020,0
-1627380600000,306.510,306.510,305.780,306.180,5290.22,1627380899999,1619134.57160,3629,2104.83,644324.49290,0
-1627380900000,306.180,306.180,305.510,306.120,5562.51,1627381199999,1701244.65400,3750,2680.47,819885.24590,0
-1627381200000,306.120,306.860,305.910,306.730,6325.04,1627381499999,1937286.91270,4060,3550.84,1087822.07740,0
-1627381500000,306.720,307.420,306.540,307.380,5375.18,1627381799999,1650211.62480,3914,2801.46,860112.08910,0
-1627381800000,307.390,308.240,307.290,308.080,13383.17,1627382099999,4119676.83370,5431,7167.24,2206468.65930,0
-1627382100000,308.040,308.170,307.630,308.100,7543.57,1627382399999,2322434.65540,3851,3136.84,965782.79580,0
-1627382400000,308.100,308.450,307.780,308.220,8119.67,1627382699999,2501993.88010,4182,4654.08,1434279.43280,0
-1627382700000,308.230,308.470,307.720,308.200,8257.98,1627382999999,2543802.56260,4236,3948.01,1216263.94650,0
-1627383000000,308.200,309.690,308.190,309.180,14819.82,1627383299999,4578772.93850,6094,9688.82,2993895.60020,0
-1627383300000,309.180,309.270,308.630,309.030,7232.57,1627383599999,2234141.61710,3484,3351.19,1035222.71580,0
-1627383600000,309.030,309.300,308.540,309.030,11639.22,1627383899999,3594342.40800,4318,5798.59,1790774.47070,0
-1627383900000,309.030,309.490,308.710,309.370,7610.06,1627384199999,2352028.63400,3616,4220.73,1304641.03440,0
-1627384200000,309.370,309.410,308.670,308.830,8347.90,1627384499999,2578801.47530,3806,2642.51,816320.25620,0
-1627384500000,308.840,309.410,308.790,309.380,7051.27,1627384799999,2179496.91030,4000,3462.69,1070389.22460,0
-1627384800000,309.370,309.380,308.850,309.280,5805.36,1627385099999,1794473.88390,3398,2333.53,721334.15670,0
-1627385100000,309.290,310.370,309.200,310.180,12404.71,1627385399999,3841999.73390,5587,7920.91,2453570.51790,0
-1627385400000,310.180,311.300,309.670,311.220,16793.27,1627385699999,5214157.14740,6882,9294.35,2886260.45110,0
-1627385700000,311.220,314.110,311.100,313.900,43945.87,1627385999999,13749367.19646,13776,23529.36,7360548.91086,0
-1627386000000,313.890,314.900,313.400,314.480,32673.57,1627386299999,10264068.21370,9116,20691.32,6500271.59130,0
-1627386300000,314.480,314.870,313.290,314.710,21216.03,1627386599999,6664030.88350,7812,9205.49,2892754.95780,0
-1627386600000,314.690,315.730,314.590,315.480,20014.67,1627386899999,6307347.51440,7396,11369.32,3582743.00170,0
-1627386900000,315.430,315.470,314.310,315.180,14367.14,1627387199999,4523133.49480,4965,5048.67,1589755.29740,0
-1627387200000,315.180,315.540,313.950,314.970,26272.47,1627387499999,8270222.37390,7531,12674.28,3990266.09630,0
-1627387500000,314.970,315.010,313.380,314.220,14875.95,1627387799999,4671951.74100,6477,6174.22,1938997.77700,0
-1627387800000,314.210,314.610,313.770,314.400,9565.89,1627388099999,3005568.07590,4641,4105.89,1290027.10250,0
-1627388100000,314.420,314.480,313.270,313.800,10246.29,1627388399999,3213954.40550,4341,4198.59,1317095.22240,0
-1627388400000,313.800,313.860,313.330,313.800,7139.49,1627388699999,2239269.47610,3518,3542.26,1111007.53830,0
-1627388700000,313.800,314.220,313.470,313.710,8561.32,1627388999999,2686791.12730,3689,4990.69,1566421.66750,0
-1627389000000,313.700,314.990,313.460,314.860,14388.61,1627389299999,4525919.62980,5356,8093.89,2546044.65270,0
-1627389300000,314.820,316.120,314.700,316.030,17905.86,1627389599999,5649273.97210,7872,10929.09,3447936.36880,0
-1627389600000,316.040,316.130,315.600,315.860,12710.23,1627389899999,4014511.02470,5015,5731.68,1810399.78930,0
-1627389900000,315.860,317.900,314.820,317.560,22451.92,1627390199999,7107436.16370,9359,12861.76,4073332.83510,0
-1627390200000,317.560,317.760,316.240,316.850,15821.51,1627390499999,5017095.32880,5575,5804.30,1840913.29950,0
-1627390500000,316.870,316.900,316.170,316.410,7000.93,1627390799999,2215900.38420,3553,3187.26,1008922.73010,0
-1627390800000,316.430,317.770,316.410,316.990,15191.26,1627391099999,4817967.10320,6300,7478.07,2371782.46510,0
-1627391100000,317.000,317.370,316.350,316.370,19939.30,1627391399999,6317158.00040,5898,6291.25,1993801.02870,0
-1627391400000,316.420,316.930,315.250,315.260,16159.03,1627391699999,5107318.70090,5974,5269.42,1665820.40750,0
-1627391700000,315.260,315.670,313.500,314.850,25942.94,1627391999999,8168194.02740,8422,10126.41,3189585.77060,0
-1627392000000,314.860,316.180,314.690,316.160,10447.27,1627392299999,3297232.38290,3744,6216.88,1961974.33300,0
-1627392300000,316.140,316.180,315.600,315.900,6901.62,1627392599999,2180309.09120,3180,3793.36,1198376.74290,0
-1627392600000,315.890,317.120,315.190,316.610,11256.09,1627392899999,3557680.85610,4915,5310.29,1679415.23450,0
-1627392900000,316.600,318.280,316.570,317.840,23007.03,1627393199999,7309592.14360,8030,13059.47,4148796.97360,0
-1627393200000,317.830,318.060,317.010,317.220,11674.84,1627393499999,3706614.75380,4949,5077.14,1611933.73030,0
-1627393500000,317.230,317.700,316.350,316.570,9312.96,1627393799999,2953606.93110,4014,3147.43,998631.84490,0
-1627393800000,316.610,317.190,315.530,316.140,10102.91,1627394099999,3195715.68180,4686,5126.96,1622510.43890,0
-1627394100000,316.110,316.870,316.010,316.130,5571.32,1627394399999,1763637.32240,3300,2723.14,862087.53040,0
-1627394400000,316.120,317.580,311.400,311.580,45168.67,1627394699999,14204362.55910,15166,14600.70,4600256.95490,0
-1627394700000,311.560,313.770,310.380,312.270,66820.49,1627394999999,20862760.72600,17098,28497.70,8900452.13970,0
-1627395000000,312.280,313.000,310.500,310.510,27908.49,1627395299999,8703470.96270,9811,12510.33,3902955.98450,0
-1627395300000,310.520,312.830,310.510,312.370,26414.78,1627395599999,8234599.56000,7548,13916.45,4337975.60450,0
-1627395600000,312.330,313.660,312.250,312.800,17585.92,1627395899999,5508817.22600,5703,9111.38,2854221.33270,0
-1627395900000,312.810,314.340,312.810,314.110,14566.64,1627396199999,4572273.57910,5339,7442.09,2335862.21870,0
-1627396200000,314.110,317.000,314.110,314.950,37117.19,1627396499999,11719505.39680,12456,16786.04,5300836.33200,0
-1627396500000,314.950,315.930,314.280,315.060,20074.98,1627396799999,6324142.31500,6271,11010.04,3468375.70850,0
-1627396800000,315.070,315.290,312.130,314.050,31683.10,1627397099999,9931817.43730,9621,14314.36,4488360.44710,0
-1627397100000,314.060,314.600,313.010,313.270,12172.32,1627397399999,3818476.19110,5275,5647.38,1771727.32240,0
-1627397400000,313.290,314.810,313.250,314.220,7866.03,1627397699999,2472514.37630,4024,3910.11,1229015.28200,0
-1627397700000,314.250,314.700,313.550,314.210,5792.82,1627397999999,1819756.68620,3758,2904.80,912749.77870,0
-1627398000000,314.250,315.150,313.300,314.620,11808.58,1627398299999,3714187.42840,5425,5428.64,1707669.44670,0
-1627398300000,314.630,315.870,314.620,315.220,9621.23,1627398599999,3034735.87110,4771,4681.28,1476658.09570,0
-1627398600000,315.250,316.410,315.100,316.400,11800.97,1627398899999,3729390.68910,5237,5827.51,1841952.51630,0
-1627398900000,316.390,316.390,314.440,315.340,13555.48,1627399199999,4273980.61170,5498,6028.84,1901279.15570,0
-1627399200000,315.340,315.360,314.400,315.200,11537.59,1627399499999,3633550.72950,4593,7490.26,2358931.91340,0
-1627399500000,315.200,315.550,314.330,315.000,8400.13,1627399799999,2644916.12380,3921,3383.37,1065861.63260,0
-1627399800000,314.980,315.400,312.690,313.170,18876.35,1627400099999,5920791.21560,6665,6012.71,1887420.55530,0
-1627400100000,313.180,313.760,311.860,312.340,12348.05,1627400399999,3864200.34680,5664,5281.59,1653363.66180,0
-1627400400000,312.350,313.500,312.310,312.960,9979.22,1627400699999,3123298.12580,4305,5544.66,1735365.01640,0
-1627400700000,312.950,313.720,312.190,312.730,14215.55,1627400999999,4448162.37850,5582,6358.74,1989990.42460,0
-1627401000000,312.680,313.250,311.690,312.230,12004.05,1627401299999,3753008.83010,5194,4614.05,1442973.83370,0
-1627401300000,312.230,313.050,312.170,312.620,7915.38,1627401599999,2476044.42190,4241,3565.67,1115388.00210,0
-1627401600000,312.620,313.950,311.880,311.880,15245.24,1627401899999,4772102.85910,6188,6858.63,2147957.54530,0
-1627401900000,311.880,313.350,311.500,312.240,13712.51,1627402199999,4283814.43110,5885,6689.67,2089976.07940,0
-1627402200000,312.230,312.230,310.500,310.580,14704.24,1627402499999,4574842.24470,6655,6410.46,1994500.77290,0
-1627402500000,310.570,310.810,308.530,308.940,36155.17,1627402799999,11194355.52370,11127,14050.84,4350476.75670,0
-1627402800000,308.950,309.490,305.320,306.240,75216.60,1627403099999,23087742.74394,22506,27292.87,8373870.93180,0
-1627403100000,306.240,307.420,306.000,306.590,19192.05,1627403399999,5886812.38490,6746,10969.74,3365562.53280,0
-1627403400000,306.590,308.190,306.500,307.690,18518.79,1627403699999,5696080.33970,6590,11674.54,3590764.25350,0
-1627403700000,307.690,308.960,307.690,308.420,11137.73,1627403999999,3435345.10610,4666,6745.85,2080331.64210,0
-1627404000000,308.420,309.500,307.970,308.680,9918.53,1627404299999,3063675.44110,4910,4955.35,1530672.45020,0
-1627404300000,308.680,308.680,306.000,306.340,18467.57,1627404599999,5673090.20560,7576,6383.49,1961191.61840,0
-1627404600000,306.350,307.190,304.120,304.230,33292.53,1627404899999,10166577.20320,10047,13002.85,3972609.57140,0
-1627404900000,304.240,305.190,304.050,304.220,14464.01,1627405199999,4406047.87640,5202,8613.47,2624068.29310,0
-1627405200000,304.200,306.290,304.140,304.540,19770.56,1627405499999,6032778.53550,6826,12350.19,3767697.27200,0
-1627405500000,304.540,305.730,304.490,304.570,7890.61,1627405799999,2407824.48440,3800,4075.48,1243547.42730,0
-1627405800000,304.630,305.910,304.510,305.390,9227.51,1627406099999,2816486.64330,3804,4244.79,1295633.76860,0
-1627406100000,305.400,306.520,305.080,306.050,7784.03,1627406399999,2382732.88890,3965,3954.35,1210359.36060,0
-1627406400000,306.050,306.760,305.410,305.800,8254.37,1627406699999,2526796.98120,3467,3764.64,1152549.13950,0
-1627406700000,305.800,306.170,305.180,305.970,4596.18,1627406999999,1405253.79510,3096,2289.14,699891.47780,0
-1627407000000,305.960,306.990,305.740,306.140,8250.25,1627407299999,2528047.63730,4103,3909.04,1198017.98070,0
-1627407300000,306.120,306.390,305.350,305.800,7599.07,1627407599999,2324109.41350,3750,3055.91,934567.22770,0
-1627407600000,305.790,306.880,305.770,306.820,6086.90,1627407899999,1864757.56340,2892,3105.88,951601.21740,0
-1627407900000,306.820,306.960,305.980,306.760,7931.41,1627408199999,2429966.01490,3318,3440.09,1054178.67480,0
-1627408200000,306.690,306.950,305.510,306.840,8264.59,1627408499999,2530146.66860,3563,4077.26,1248378.71590,0
-1627408500000,306.840,306.980,306.170,306.480,6465.09,1627408799999,1982002.17910,3074,2002.66,613983.43510,0
-1627408800000,306.470,306.600,304.500,304.940,10887.39,1627409099999,3324687.37600,5224,4430.07,1353137.32120,0
-1627409100000,304.940,305.180,303.400,304.770,20168.04,1627409399999,6134574.22650,8147,9089.88,2765414.27260,0
-1627409400000,304.780,306.050,304.780,305.340,8212.69,1627409699999,2509192.14030,4335,3672.21,1121837.31420,0
-1627409700000,305.340,307.420,305.330,305.380,15406.51,1627409999999,4721807.27170,6485,9616.37,2948018.70310,0
-1627410000000,305.380,305.820,304.560,305.740,7773.78,1627410299999,2372132.38470,3797,3279.89,1001201.13170,0
-1627410300000,305.730,306.560,305.230,306.260,6107.18,1627410599999,1869374.44100,3252,3376.26,1033382.06400,0
-1627410600000,306.260,308.300,306.260,308.160,14493.09,1627410899999,4452825.77440,5745,9457.14,2905945.09980,0
-1627410900000,308.120,308.130,306.690,307.130,10996.88,1627411199999,3379678.84960,4967,4786.10,1470977.53480,0
-1627411200000,307.100,307.160,306.500,307.130,8446.32,1627411499999,2591147.50900,4067,4820.77,1479003.98630,0
-1627411500000,307.130,307.960,306.810,307.750,10245.51,1627411799999,3149020.68560,4445,7410.12,2277681.93340,0
-1627411800000,307.740,307.830,306.830,307.370,6894.25,1627412099999,2118565.78530,3396,3096.25,951613.50390,0
-1627412100000,307.390,307.560,306.950,307.280,3461.27,1627412399999,1063198.46610,2728,1602.15,492154.32420,0
-1627412400000,307.310,307.450,306.550,306.850,4980.71,1627412699999,1528484.98890,3825,2274.33,697897.71540,0
-1627412700000,306.850,307.950,306.820,307.790,4085.00,1627412999999,1255704.70040,3036,2493.19,766285.79430,0
-1627413000000,307.800,307.820,307.110,307.420,5538.71,1627413299999,1703074.14430,3445,2613.82,803828.52220,0
-1627413300000,307.420,307.530,306.500,307.040,6472.30,1627413599999,1986899.62870,3431,3324.76,1020650.12110,0
-1627413600000,307.030,307.930,306.840,307.820,4082.20,1627413899999,1254842.37050,2959,2120.69,651809.02840,0
-1627413900000,307.800,307.900,307.100,307.310,4617.29,1627414199999,1419504.34690,2927,2281.85,701473.18140,0
-1627414200000,307.310,308.980,307.270,308.580,9032.59,1627414499999,2784381.24190,4696,4426.98,1365130.75160,0
-1627414500000,308.570,308.570,307.260,307.410,5315.96,1627414799999,1635750.20400,3408,2423.09,745664.45610,0
-1627414800000,307.420,307.960,307.230,307.620,4108.90,1627415099999,1263899.19060,3033,2455.74,755480.61360,0
-1627415100000,307.580,307.580,307.090,307.350,2780.71,1627415399999,854436.05580,2592,1128.86,346876.97980,0
-1627415400000,307.360,307.490,306.880,307.080,4296.04,1627415699999,1319276.91580,2614,1822.32,559716.97430,0
-1627415700000,307.070,307.130,305.660,306.000,9151.96,1627415999999,2804865.26200,4393,3019.77,925438.97860,0
-1627416000000,306.050,308.190,306.000,307.970,17602.70,1627416299999,5411295.00430,6049,7606.51,2338145.36830,0
-1627416300000,307.980,308.150,306.830,307.420,6646.66,1627416599999,2044174.16340,3838,3060.79,941429.56950,0
-1627416600000,307.400,307.510,306.390,306.390,8464.87,1627416899999,2597164.52800,3836,4103.52,1259090.36820,0
-1627416900000,306.390,307.960,306.390,307.240,7199.77,1627417199999,2212766.05300,3514,3791.39,1164992.08510,0
-1627417200000,307.240,307.820,306.850,306.890,4416.08,1627417499999,1357298.99090,3020,1433.04,440417.12830,0
-1627417500000,306.910,307.800,306.900,307.720,3621.19,1627417799999,1113468.62180,2703,2179.31,670067.30180,0
-1627417800000,307.710,307.770,306.700,307.030,8337.18,1627418099999,2560287.58570,3489,3842.46,1179985.75840,0
-1627418100000,307.070,308.290,307.050,308.200,7391.60,1627418399999,2276172.68650,3543,3479.86,1071411.49620,0
-1627418400000,308.190,308.190,307.400,307.610,3177.49,1627418699999,977648.30230,2660,1234.97,380009.05460,0
-1627418700000,307.620,307.710,306.750,307.250,3824.14,1627418999999,1174724.60950,2855,1732.62,532224.77490,0
-1627419000000,307.240,307.740,307.030,307.700,3153.37,1627419299999,969474.84770,2407,2198.36,675866.86920,0
-1627419300000,307.710,307.740,307.110,307.610,3391.93,1627419599999,1042511.78770,2431,1352.09,415567.27340,0
-1627419600000,307.610,308.250,307.490,308.190,3784.88,1627419899999,1165158.26710,2904,2022.92,622780.10930,0
-1627419900000,308.200,308.460,307.590,308.230,3825.87,1627420199999,1178693.66250,3193,2323.48,715898.65970,0
-1627420200000,308.240,309.130,308.050,309.060,5876.05,1627420499999,1814822.31740,3526,3252.88,1004637.44140,0
-1627420500000,309.070,309.230,308.160,308.720,8880.06,1627420799999,2742073.97720,4065,3927.00,1212738.96390,0
-1627420800000,308.720,309.160,308.500,309.100,6018.74,1627421099999,1858877.14860,3285,3394.75,1048465.91420,0
-1627421100000,309.110,309.260,308.710,308.840,6466.51,1627421399999,1998756.71480,3417,3107.41,960558.57610,0
-1627421400000,308.840,310.080,308.470,309.890,11369.35,1627421699999,3516995.58990,5383,7879.77,2438811.83930,0
-1627421700000,309.890,310.790,309.820,310.650,17749.44,1627421999999,5507880.92080,6315,11458.81,3556006.92580,0
-1627422000000,310.640,311.370,310.050,310.350,16397.50,1627422299999,5097013.63570,5048,10579.17,3289541.64220,0
-1627422300000,310.390,310.580,309.610,310.550,12253.87,1627422599999,3798413.11990,4767,5524.77,1712906.74000,0
-1627422600000,310.580,310.600,309.320,309.520,8598.11,1627422899999,2664093.08050,3437,4111.25,1273418.43400,0
-1627422900000,309.530,309.670,308.770,309.620,11456.40,1627423199999,3541609.09920,4349,5335.81,1649657.05470,0
-1627423200000,309.620,309.750,307.510,308.020,9490.53,1627423499999,2924548.38740,5302,3388.61,1044375.10500,0
-1627423500000,308.000,308.700,307.980,308.640,3375.17,1627423799999,1041034.21110,2919,1701.89,525025.37260,0
-1627423800000,308.640,309.800,308.640,309.260,10015.56,1627424099999,3097656.08590,4222,6776.01,2095816.00840,0
-1627424100000,309.260,310.220,308.790,310.030,6970.51,1627424399999,2158663.17400,4073,3495.84,1082876.74190,0
-1627424400000,310.030,313.400,310.030,312.190,42936.33,1627424699999,13400727.46900,13224,28528.78,8904588.70140,0
-1627424700000,312.210,312.350,311.260,311.390,7234.07,1627424999999,2255429.21010,3861,3126.89,974854.04050,0
-1627425000000,311.380,312.650,311.380,312.430,10448.10,1627425299999,3260579.91830,4138,7355.26,2295331.86980,0
-1627425300000,312.440,313.380,311.780,313.350,13411.74,1627425599999,4191405.87250,5095,6651.33,2078843.35610,0
-1627425600000,313.340,313.850,312.470,313.630,15853.26,1627425899999,4965292.96516,6382,8529.01,2671572.81736,0
-1627425900000,313.630,314.400,312.800,313.390,16966.11,1627426199999,5320845.99400,7147,7566.56,2373489.92400,0
-1627426200000,313.340,313.480,312.880,313.380,10253.02,1627426499999,3210869.63890,4506,4900.90,1534887.29310,0
-1627426500000,313.390,314.130,312.770,313.130,14572.48,1627426799999,4568649.29670,5423,7000.43,2195299.54190,0
-1627426800000,313.130,313.270,309.750,311.160,34962.47,1627427099999,10880523.29200,11243,13531.69,4210803.82950,0
-1627427100000,311.170,312.220,310.720,311.960,13312.57,1627427399999,4145387.43420,5438,7743.59,2411815.75110,0
-1627427400000,311.930,312.740,311.370,312.620,8561.65,1627427699999,2672609.11440,4775,4986.28,1556627.12850,0
-1627427700000,312.710,312.710,311.000,311.710,8336.45,1627427999999,2597688.87590,3861,2771.99,863855.42770,0
-1627428000000,311.710,312.200,311.150,312.160,5807.38,1627428299999,1809895.01010,3307,2914.37,908309.66930,0
-1627428300000,312.150,313.100,311.700,312.780,6021.00,1627428599999,1882247.31520,3384,3084.81,964133.46930,0
-1627428600000,312.780,313.010,311.380,311.520,8895.57,1627428899999,2775694.14360,4203,2842.92,887275.00950,0
-1627428900000,311.550,311.740,311.130,311.520,4101.38,1627429199999,1277225.03980,3114,1860.96,579548.92270,0
-1627429200000,311.530,312.390,311.300,312.180,4729.50,1627429499999,1475111.06070,2628,3437.92,1072419.13800,0
-1627429500000,312.270,312.680,312.100,312.390,3291.16,1627429799999,1028299.36630,2817,1449.54,452918.29800,0
-1627429800000,312.390,313.760,312.250,313.370,10484.82,1627430099999,3281361.92350,4211,5954.94,1863424.13680,0
-1627430100000,313.390,313.830,313.040,313.240,11091.06,1627430399999,3475141.45020,4579,6186.38,1938489.33370,0
-1627430400000,313.210,313.720,311.570,312.120,25174.77,1627430699999,7871859.61850,7742,10149.10,3175285.47990,0
-1627430700000,312.130,312.580,311.600,311.680,6761.28,1627430999999,2110018.30950,3673,2282.84,712447.68210,0
-1627431000000,311.680,312.580,311.330,312.140,7165.78,1627431299999,2235440.53700,3752,3875.32,1209353.77000,0
-1627431300000,312.150,312.880,312.120,312.780,5062.15,1627431599999,1582277.00600,3033,2622.73,819794.90650,0
-1627431600000,312.760,313.660,312.500,313.610,4297.63,1627431899999,1345298.23630,3045,2106.84,659646.91720,0
-1627431900000,313.550,313.750,311.430,311.440,13194.41,1627432199999,4126376.92410,4615,5370.51,1679942.82710,0
-1627432200000,311.420,313.160,311.040,313.010,9209.64,1627432499999,2874311.05130,4718,4828.51,1506745.18320,0
-1627432500000,313.000,313.050,311.500,311.830,6001.65,1627432799999,1873676.56240,3308,2119.20,662003.36200,0
-1627432800000,311.830,311.880,311.020,311.320,5873.16,1627433099999,1828522.15070,3163,2556.42,795940.83040,0
-1627433100000,311.320,311.910,310.810,311.260,7615.43,1627433399999,2371452.53060,3404,3581.43,1115454.32790,0
-1627433400000,311.260,312.000,310.930,310.960,8358.77,1627433699999,2604149.50360,4168,3355.69,1045703.05190,0
-1627433700000,310.960,311.030,309.440,309.590,17100.85,1627433999999,5307331.83100,6336,5243.64,1627942.85120,0
-1627434000000,309.590,309.830,308.540,309.040,16660.31,1627434299999,5152825.63340,6683,7703.42,2382567.97880,0
-1627434300000,309.030,311.000,309.030,310.510,14014.76,1627434599999,4348110.97660,5123,8133.97,2524163.87000,0
-1627434600000,310.510,311.460,310.440,311.050,7629.78,1627434899999,2373825.12280,4363,3639.33,1132215.91130,0
-1627434900000,311.040,312.320,310.920,311.920,10585.18,1627435199999,3300061.66490,4713,5990.26,1867499.51470,0
-1627435200000,311.910,312.320,311.700,311.740,4618.72,1627435499999,1441065.85860,3135,2256.80,704178.29460,0
-1627435500000,311.790,312.410,311.530,311.930,7291.53,1627435799999,2275348.66950,3687,4652.75,1452178.39720,0
-1627435800000,311.920,312.180,311.180,311.760,8199.11,1627436099999,2554706.24560,3850,3362.18,1047694.94840,0
-1627436100000,311.760,312.260,311.500,311.560,7592.44,1627436399999,2368065.68020,3298,4293.34,1339308.51480,0
-1627436400000,311.560,312.620,311.100,312.000,11383.09,1627436699999,3550646.59750,4772,5323.84,1660748.14680,0
-1627436700000,312.000,313.000,312.000,312.760,8064.04,1627436999999,2521916.16920,4477,4634.45,1449397.23950,0
-1627437000000,312.760,313.700,312.250,313.350,12266.37,1627437299999,3838841.44940,5235,6364.26,1992405.75330,0
-1627437300000,313.360,313.800,312.690,313.730,15307.40,1627437599999,4795291.86680,4419,7058.89,2212026.96480,0
-1627437600000,313.730,313.800,312.080,312.190,14178.99,1627437899999,4434844.71290,5388,5489.98,1717055.90750,0
-1627437900000,312.200,314.960,312.140,314.790,26749.39,1627438199999,8384542.36620,7215,17949.44,5626768.53880,0
-1627438200000,314.800,316.600,313.590,315.490,50107.99,1627438499999,15798983.77840,14488,23022.26,7259758.51750,0
-1627438500000,315.500,315.970,314.340,315.940,19072.78,1627438799999,6014575.78040,6773,9243.09,2915906.09740,0
-1627438800000,315.940,316.500,315.220,315.450,17938.83,1627439099999,5665965.50630,5073,7436.98,2349774.48670,0
-1627439100000,315.460,315.530,314.140,314.830,13245.49,1627439399999,4168405.81190,4917,5041.57,1586616.67600,0
-1627439400000,314.840,314.990,314.040,314.450,7524.44,1627439699999,2365975.46220,3638,3035.87,954777.97980,0
-1627439700000,314.460,314.490,313.340,314.230,11245.08,1627439999999,3529764.93140,5194,4903.09,1539125.94050,0
-1627440000000,314.220,314.290,313.700,314.010,7023.64,1627440299999,2205808.45980,3311,4044.12,1270122.29350,0
-1627440300000,314.070,314.520,312.920,313.960,10614.41,1627440599999,3328796.25860,4799,5146.26,1614475.69440,0
-1627440600000,313.960,313.960,313.010,313.730,2763.99,1627440899999,866452.98130,2473,1099.62,344733.79590,0
-1627440900000,313.730,313.830,312.210,313.230,6507.80,1627441199999,2036059.26000,4077,2202.15,689005.68040,0
-1627441200000,313.230,313.470,310.760,311.060,22512.77,1627441499999,7016900.73450,8309,6917.61,2157318.72470,0
-1627441500000,311.070,312.130,311.030,311.840,9289.34,1627441799999,2894541.63780,4172,5286.14,1647266.22720,0
-1627441800000,311.840,312.240,311.440,311.900,8788.35,1627442099999,2740869.91080,3900,4078.77,1272474.52620,0
-1627442100000,311.890,312.260,311.500,311.670,7469.89,1627442399999,2329762.17520,3781,4007.91,1250225.28750,0
-1627442400000,311.680,313.160,311.660,313.030,12863.51,1627442699999,4022420.89720,4613,7969.30,2491942.79750,0
-1627442700000,313.000,313.480,312.780,313.150,5443.75,1627442999999,1704231.75660,3321,3015.75,944260.24700,0
-1627443000000,313.150,314.400,313.150,314.000,18435.41,1627443299999,5785232.90560,7066,9207.02,2889501.40690,0
-1627443300000,314.000,314.120,313.050,313.340,9936.79,1627443599999,3115885.90610,4100,3186.52,999320.82880,0
-1627443600000,313.330,313.460,311.880,312.170,9049.82,1627443899999,2828263.04320,4466,2782.74,869622.65770,0
-1627443900000,312.170,312.550,311.170,312.000,10123.36,1627444199999,3156630.43700,4465,3887.48,1212744.43680,0
-1627444200000,311.990,311.990,311.000,311.320,9469.34,1627444499999,2948289.05070,3690,2841.73,885020.13100,0
-1627444500000,311.320,312.320,311.040,311.320,14754.41,1627444799999,4598211.51360,4353,6990.41,2179057.70930,0
-1627444800000,311.310,312.930,311.120,312.200,7709.45,1627445099999,2406465.73360,4728,4262.33,1330657.25210,0
-1627445100000,312.200,312.200,311.300,311.510,5500.21,1627445399999,1713851.38740,3785,2708.10,843732.18300,0
-1627445400000,311.470,311.540,310.450,310.900,10111.55,1627445699999,3143316.51370,4340,2943.13,914963.88670,0
-1627445700000,310.890,311.090,310.590,310.910,6392.59,1627445999999,1987636.44520,3305,3354.97,1043261.87470,0
-1627446000000,310.900,311.500,310.710,310.850,4513.21,1627446299999,1403886.82120,2861,2035.84,633266.32840,0
-1627446300000,310.820,311.470,310.800,311.180,2624.15,1627446599999,816588.23680,2408,1183.82,368409.81910,0
-1627446600000,311.170,311.550,310.720,310.840,5753.33,1627446899999,1790051.53620,3400,2185.72,680122.70610,0
-1627446900000,310.780,311.500,310.780,311.150,4319.51,1627447199999,1343915.41110,3016,1831.18,569666.44860,0
-1627447200000,311.140,311.640,310.700,311.220,4740.27,1627447499999,1475490.69060,3119,2162.22,672991.47890,0
-1627447500000,311.220,311.530,310.920,310.930,2777.27,1627447799999,864270.91590,2741,1316.99,409864.19480,0
-1627447800000,310.920,311.700,310.860,311.580,3972.64,1627448099999,1236733.72230,3006,2259.94,703648.34490,0
-1627448100000,311.580,311.600,310.600,310.640,4763.82,1627448399999,1481034.38350,3004,1807.25,561878.23820,0
-1627448400000,310.630,312.190,310.560,312.160,6654.75,1627448699999,2072915.95110,4453,2885.11,898743.75190,0
-1627448700000,312.160,312.160,311.220,311.440,4331.35,1627448999999,1349845.86820,3377,2148.91,669612.76060,0
-1627449000000,311.440,312.690,311.400,312.500,9187.92,1627449299999,2868643.12370,4562,5578.56,1741929.24120,0
-1627449300000,312.480,312.680,312.060,312.570,6364.42,1627449599999,1988438.90810,3775,2904.55,907515.09190,0
-1627449600000,312.550,313.140,312.310,312.940,9035.85,1627449899999,2826249.38560,4662,5718.29,1788680.32810,0
-1627449900000,312.940,313.280,312.720,312.900,4666.88,1627450199999,1460444.33230,3201,2254.50,705609.13730,0
-1627450200000,312.900,312.910,311.850,311.930,6146.05,1627450499999,1920367.31330,3338,2061.33,644180.85470,0
-1627450500000,311.910,312.850,311.650,312.820,4856.61,1627450799999,1516496.43670,3321,2658.07,829978.13720,0
-1627450800000,312.820,313.460,312.590,313.340,6565.01,1627451099999,2054884.15470,3795,3720.28,1164515.86810,0
-1627451100000,313.350,313.680,312.790,313.670,7515.02,1627451399999,2354305.91810,3689,3851.85,1206917.02300,0
-1627451400000,313.680,313.680,312.900,313.310,3189.54,1627451699999,999284.30580,2759,1474.76,462046.04860,0
-1627451700000,313.310,313.690,312.880,313.540,2886.39,1627451999999,904233.42420,2852,1231.41,385778.89980,0
-1627452000000,313.540,313.550,312.400,312.470,10251.65,1627452299999,3206259.64260,4749,5247.33,1640795.51680,0
-1627452300000,312.470,312.480,311.890,312.300,5192.18,1627452599999,1620553.04030,3315,2325.44,725790.15030,0
-1627452600000,312.300,312.300,311.890,311.970,3745.97,1627452899999,1169034.94860,2788,1369.49,427358.41250,0
-1627452900000,311.960,312.620,310.870,311.020,12394.48,1627453199999,3861204.57660,5112,4601.13,1433679.15850,0
-1627453200000,311.050,311.630,310.800,310.940,4649.55,1627453499999,1446821.98510,2820,2178.90,678097.34740,0
-1627453500000,310.960,311.600,310.950,311.050,3129.43,1627453799999,974102.63960,2659,1392.75,433523.29050,0
-1627453800000,311.050,311.650,310.900,311.510,3045.68,1627454099999,948456.72590,3002,1554.81,484237.90720,0
-1627454100000,311.510,311.510,311.010,311.170,3334.45,1627454399999,1037828.04890,2662,1102.57,343155.63280,0
-1627454400000,311.180,311.220,308.000,308.220,31189.85,1627454699999,9644899.51590,11631,10167.16,3144398.72920,0
-1627454700000,308.250,309.880,308.120,309.630,10078.30,1627454999999,3117124.56360,4892,5815.12,1798697.36110,0
-1627455000000,309.630,309.780,309.380,309.540,5728.47,1627455299999,1773452.91410,3084,2465.18,763200.21930,0
-1627455300000,309.550,309.630,308.730,308.950,10255.12,1627455599999,3171411.63570,4103,3074.94,951146.43110,0
-1627455600000,308.930,310.100,308.860,309.860,8235.13,1627455899999,2550232.38070,4172,4626.53,1432693.57570,0
-1627455900000,309.870,310.880,309.800,310.500,7863.29,1627456199999,2441166.59020,4366,4149.71,1288287.95590,0
-1627456200000,310.470,311.110,310.160,311.090,8099.37,1627456499999,2516571.08650,3980,5259.02,1634193.90450,0
-1627456500000,311.100,311.260,310.510,311.060,6652.74,1627456799999,2068228.69580,3958,3135.95,974911.30380,0
-1627456800000,311.130,311.780,311.100,311.750,5220.42,1627457099999,1625796.70450,3788,3001.73,934837.91240,0
-1627457100000,311.750,311.970,311.100,311.730,5956.39,1627457399999,1856124.60720,3643,3160.92,985007.69950,0
-1627457400000,311.730,311.800,310.380,310.900,7457.22,1627457699999,2318804.97530,4364,2906.13,903611.85350,0
-1627457700000,310.900,312.740,310.890,312.600,10312.56,1627457999999,3218131.19050,6160,5324.54,1661624.65060,0
-1627458000000,312.610,314.630,312.580,314.530,27291.36,1627458299999,8561125.28670,9994,16533.63,5185188.26240,0
-1627458300000,314.530,315.630,313.930,315.240,27829.80,1627458599999,8764591.09380,10490,15480.84,4874961.47550,0
-1627458600000,315.260,315.530,314.540,314.870,15929.93,1627458899999,5018486.99780,6381,7160.06,2255891.40770,0
-1627458900000,314.850,314.950,313.570,314.210,12904.35,1627459199999,4055845.91500,5650,4836.87,1520856.55230,0
-1627459200000,314.220,315.100,313.430,313.770,19150.21,1627459499999,6016260.43550,7079,8827.03,2773812.56950,0
-1627459500000,313.770,314.840,313.640,314.640,9684.79,1627459799999,3044522.05440,4388,5789.61,1820248.74460,0
-1627459800000,314.650,316.500,314.580,316.450,20093.42,1627460099999,6341698.58010,7884,13274.35,4189283.47270,0
-1627460100000,316.460,317.000,314.000,314.290,22772.84,1627460399999,7184623.55980,9415,8673.69,2739666.31460,0
-1627460400000,314.280,315.430,314.210,315.050,10583.70,1627460699999,3333971.63980,4432,4019.52,1266029.35460,0
-1627460700000,315.020,315.500,314.500,314.560,7478.48,1627460999999,2355399.86840,3246,3480.40,1096264.72420,0
-1627461000000,314.560,314.590,313.180,313.940,14269.97,1627461299999,4478447.38150,5952,4794.17,1505124.27150,0
-1627461300000,313.930,314.010,312.610,312.930,11592.42,1627461599999,3630248.15570,5141,5013.50,1570286.92450,0
-1627461600000,312.930,313.010,311.600,311.860,19647.11,1627461899999,6133756.16470,6927,7732.25,2414258.88190,0
-1627461900000,311.860,312.950,311.860,312.560,8993.35,1627462199999,2811357.65980,4310,5356.95,1674455.57640,0
-1627462200000,312.550,312.550,311.500,311.990,10563.43,1627462499999,3296161.13080,4351,3696.79,1153839.46040,0
-1627462500000,311.990,312.630,311.560,312.630,7924.95,1627462799999,2473164.70990,3913,4076.86,1272473.93630,0
-1627462800000,312.630,312.790,311.710,312.760,14652.21,1627463099999,4573460.93650,5748,9597.57,2995505.48740,0
-1627463100000,312.750,313.560,312.550,313.270,8478.01,1627463399999,2653868.43950,4516,4205.30,1316472.18590,0
-1627463400000,313.260,313.680,313.190,313.460,5334.76,1627463699999,1672064.12360,3471,2832.41,887712.96090,0
-1627463700000,313.450,313.820,312.990,313.310,5611.85,1627463999999,1758452.19300,3499,2104.42,659593.16780,0
-1627464000000,313.310,314.000,313.130,314.000,4504.60,1627464299999,1412627.91350,3543,2634.79,826410.26480,0
-1627464300000,313.990,314.350,313.500,314.210,8954.33,1627464599999,2811030.51500,3851,5640.23,1770763.73840,0
-1627464600000,314.210,314.640,313.870,314.610,5114.45,1627464899999,1607116.51760,3619,2534.30,796475.28380,0
-1627464900000,314.600,315.210,314.290,314.340,10055.32,1627465199999,3165165.86360,4405,3699.13,1164626.03100,0
-1627465200000,314.320,314.750,314.030,314.110,5502.35,1627465499999,1730223.18730,3221,2930.63,921752.82490,0
-1627465500000,314.110,314.730,313.800,314.550,6039.33,1627465799999,1898144.82570,3437,2740.61,861406.76950,0
-1627465800000,314.570,315.050,314.300,314.890,3980.72,1627466099999,1252662.91480,2804,2611.48,821778.25340,0
-1627466100000,314.890,316.490,314.830,316.490,18419.71,1627466399999,5815327.15310,6269,13171.24,4158518.23430,0
-1627466400000,316.460,317.600,316.310,316.740,25806.14,1627466699999,8179030.60030,10554,14254.98,4518712.87870,0
-1627466700000,316.750,317.070,315.670,316.840,17573.19,1627466999999,5559692.03270,6650,8402.06,2658725.78110,0
-1627467000000,316.850,317.410,316.350,317.040,14722.48,1627467299999,4665345.75480,5794,8463.63,2682539.47210,0
-1627467300000,317.020,317.020,315.730,316.300,13257.40,1627467599999,4193500.42410,5542,5120.72,1619924.09480,0
-1627467600000,316.300,318.070,315.090,317.830,36792.25,1627467899999,11653815.29960,10860,23660.10,7496999.47930,0
-1627467900000,317.790,318.000,316.420,316.740,13797.18,1627468199999,4375772.05500,5590,4864.27,1543063.48780,0
-1627468200000,316.740,316.790,315.520,315.920,11174.31,1627468499999,3531070.77340,5153,4327.33,1367409.65460,0
-1627468500000,315.930,316.470,315.490,316.090,8180.98,1627468799999,2585309.52550,4236,5055.37,1597901.65730,0
-1627468800000,316.110,316.500,315.540,316.050,6557.35,1627469099999,2072562.79940,3883,3145.81,994372.27330,0
-1627469100000,316.050,316.520,315.530,315.850,9933.92,1627469399999,3138589.72950,3919,4360.46,1378219.98280,0
-1627469400000,315.850,316.000,314.890,315.840,13060.09,1627469699999,4118967.74710,5074,4129.00,1302766.90670,0
-1627469700000,315.850,316.360,315.350,315.510,7841.21,1627469999999,2476349.96450,4125,3875.18,1223983.98450,0
-1627470000000,315.500,315.840,315.030,315.740,6393.86,1627470299999,2016302.59290,3531,2560.93,807790.31000,0
-1627470300000,315.740,316.500,315.660,316.260,6304.78,1627470599999,1992970.12130,3707,4137.14,1307795.37280,0
-1627470600000,316.270,316.500,315.890,316.290,6735.17,1627470899999,2129597.12390,2733,3935.24,1244383.63210,0
-1627470900000,316.290,316.500,315.000,315.890,9875.40,1627471199999,3117427.66600,3998,5842.84,1844753.50210,0
-1627471200000,315.900,317.000,315.670,316.770,7301.65,1627471499999,2310106.24170,3889,3810.11,1205660.24750,0
-1627471500000,316.770,317.460,316.700,317.420,9113.50,1627471799999,2889125.06770,4354,4644.40,1472629.99530,0
-1627471800000,317.410,318.730,316.840,317.470,40056.39,1627472099999,12731655.82850,12785,16092.96,5116973.25330,0
-1627472100000,317.480,317.710,316.350,317.110,16630.40,1627472399999,5271217.26040,6247,6074.78,1926137.90170,0
-1627472400000,317.120,317.370,316.620,317.360,12050.79,1627472699999,3820285.75470,4543,5579.57,1768994.69420,0
-1627472700000,317.330,317.790,316.690,316.690,10190.38,1627472999999,3233514.75830,4296,4421.47,1403292.89080,0
-1627473000000,316.690,317.270,316.400,317.020,9037.76,1627473299999,2862886.73850,4009,3750.64,1188296.45950,0
-1627473300000,317.030,317.240,316.600,317.140,5872.58,1627473599999,1860953.60110,3371,2313.39,733119.09610,0
-1627473600000,317.140,317.460,315.530,316.060,15223.69,1627473899999,4816970.26410,6116,5911.14,1870799.38610,0
-1627473900000,316.050,316.450,315.540,315.740,6870.90,1627474199999,2171293.17060,4050,2712.54,857459.23670,0
-1627474200000,315.750,316.260,315.550,315.880,8697.55,1627474499999,2747353.87480,3896,3739.76,1181460.57650,0
-1627474500000,315.890,316.910,315.800,316.370,9288.29,1627474799999,2938891.43770,4326,5479.67,1734049.28710,0
-1627474800000,316.360,316.500,315.540,316.270,7839.85,1627475099999,2477026.06390,3955,2707.73,855668.75110,0
-1627475100000,316.260,316.630,315.820,316.090,8898.50,1627475399999,2812672.10140,3324,6390.29,2019696.91850,0
-1627475400000,316.070,316.170,315.710,315.760,4596.39,1627475699999,1452203.55420,3305,1898.92,599939.29200,0
-1627475700000,315.760,315.790,314.090,314.470,16504.01,1627475999999,5195615.33640,6184,4207.93,1324501.04480,0
-1627476000000,314.510,314.630,312.010,312.900,36847.17,1627476299999,11531996.58190,13132,15459.76,4838389.15670,0
-1627476300000,312.870,313.170,312.000,312.020,18742.72,1627476599999,5858272.18430,7058,8327.66,2603612.98250,0
-1627476600000,312.020,313.100,311.830,312.430,12081.95,1627476899999,3774679.18490,5745,6036.72,1886385.40280,0
-1627476900000,312.430,312.760,311.480,311.920,16253.24,1627477199999,5072240.10000,6099,6199.93,1935450.74270,0
-1627477200000,311.910,313.660,311.480,313.610,18013.69,1627477499999,5634216.47860,6500,9579.26,2996281.19490,0
-1627477500000,313.580,314.290,313.250,313.310,10506.65,1627477799999,3296826.14590,4873,5115.20,1605400.13960,0
-1627477800000,313.310,313.910,313.000,313.300,8972.09,1627478099999,2811867.79520,4437,4035.60,1264918.01860,0
-1627478100000,313.300,313.970,313.270,313.480,5173.09,1627478399999,1622417.94670,3601,2687.21,842849.23250,0
-1627478400000,313.470,313.840,312.610,313.560,7164.06,1627478699999,2243810.86030,4075,3560.95,1115456.44850,0
-1627478700000,313.560,313.600,312.720,312.820,3943.96,1627478999999,1235099.75770,3235,1360.64,426148.58380,0
-1627479000000,312.820,313.490,311.500,312.400,13542.73,1627479299999,4231328.18070,6377,6123.73,1913933.48500,0
-1627479300000,312.380,313.430,312.380,313.370,7602.53,1627479599999,2379203.39060,4348,4178.93,1307881.64430,0
-1627479600000,313.370,313.490,312.500,312.690,5371.34,1627479899999,1681452.66410,3116,2051.35,642171.34940,0
-1627479900000,312.700,312.750,311.840,312.280,9161.16,1627480199999,2860044.04460,4442,4739.17,1479512.25180,0
-1627480200000,312.290,312.970,312.280,312.900,5627.18,1627480499999,1759645.30770,3169,2692.42,841970.77580,0
-1627480500000,312.890,313.100,312.070,312.990,5727.53,1627480799999,1790753.07180,3647,2721.09,850694.76570,0
-1627480800000,312.980,313.000,312.090,312.670,6694.61,1627481099999,2091404.86990,3365,3299.43,1030939.37900,0
-1627481100000,312.660,313.250,312.400,313.140,5919.12,1627481399999,1851102.63580,3393,3198.96,1000531.46470,0
-1627481400000,313.140,314.000,313.020,313.710,11200.11,1627481699999,3513245.33340,4781,5459.27,1712475.25470,0
-1627481700000,313.710,313.720,313.090,313.480,6201.28,1627481999999,1943329.18590,3591,3141.57,984515.32830,0
-1627482000000,313.480,313.500,313.000,313.250,4292.75,1627482299999,1344498.19750,3193,2136.62,669203.03280,0
-1627482300000,313.240,313.390,313.000,313.250,3095.01,1627482599999,969253.90660,2527,1681.53,526632.72200,0
-1627482600000,313.260,313.310,312.510,312.770,5993.55,1627482899999,1874668.44250,3252,2505.30,783671.99180,0
-1627482900000,312.780,312.990,312.110,312.930,4933.13,1627483199999,1541439.65130,3181,1924.36,601303.02380,0
-1627483200000,312.930,313.010,312.280,312.580,3361.23,1627483499999,1050964.23800,2610,1646.11,514646.87570,0
-1627483500000,312.580,313.520,312.530,313.210,4190.69,1627483799999,1312244.06380,2837,1908.01,597366.75110,0
-1627483800000,313.220,313.220,311.780,312.090,8788.44,1627484099999,2744615.15630,4237,4126.75,1288528.45920,0
-1627484100000,312.080,313.600,311.880,313.330,6312.59,1627484399999,1974765.44670,3535,2976.20,930770.13290,0
-1627484400000,313.340,313.650,312.500,313.320,9138.00,1627484699999,2860992.63060,4230,5106.28,1598481.80700,0
-1627484700000,313.320,313.500,312.630,313.200,2839.74,1627484999999,889356.18170,2292,1662.07,520507.10730,0
-1627485000000,313.200,313.420,312.940,313.370,2057.56,1627485299999,644544.25240,2371,1209.83,378988.02170,0
-1627485300000,313.370,313.440,312.730,313.030,3133.04,1627485599999,980834.83470,2564,1224.59,383381.63210,0
-1627485600000,313.030,313.490,312.830,313.160,2859.75,1627485899999,895647.71840,2442,1533.57,480280.12710,0
-1627485900000,313.160,313.290,312.770,313.120,4334.46,1627486199999,1356659.75280,2887,2386.72,747038.95220,0
-1627486200000,313.130,313.630,312.900,313.470,3798.60,1627486499999,1190385.49500,2693,1475.10,462249.75550,0
-1627486500000,313.450,313.700,313.140,313.700,4082.56,1627486799999,1279896.01270,2566,1968.94,617315.43350,0
-1627486800000,313.700,314.220,313.490,314.130,6899.35,1627487099999,2165791.24560,3736,4591.12,1441261.75020,0
-1627487100000,314.130,314.840,313.930,314.110,6795.77,1627487399999,2136703.58170,4125,3401.10,1069459.84190,0
-1627487400000,314.110,314.180,313.510,313.840,4601.88,1627487699999,1444260.32940,2877,2222.27,697500.20960,0
-1627487700000,313.840,314.060,313.430,314.040,3381.77,1627487999999,1060735.82120,2292,1485.21,465853.70730,0
-1627488000000,314.040,314.090,312.850,313.350,8918.37,1627488299999,2793996.52010,4570,3179.62,996105.61000,0
-1627488300000,313.350,314.520,313.350,314.510,10566.16,1627488599999,3318156.45970,3869,8280.28,2600672.78400,0
-1627488600000,314.510,315.000,314.320,314.580,7528.19,1627488899999,2369352.94870,4192,4003.66,1260138.79100,0
-1627488900000,314.590,314.870,314.260,314.560,4838.38,1627489199999,1522098.70060,3268,2519.69,792672.21360,0
-1627489200000,314.540,314.830,314.320,314.670,3508.20,1627489499999,1103369.48880,2755,2097.14,659613.39410,0
-1627489500000,314.720,315.150,314.600,314.890,7306.10,1627489799999,2301110.88130,3710,3994.23,1258103.49760,0
-1627489800000,314.910,315.000,314.310,314.680,5599.02,1627490099999,1761851.54510,3457,2235.72,703646.88120,0
-1627490100000,314.670,315.450,314.470,315.250,6667.12,1627490399999,2100172.27730,3640,3191.79,1005322.19830,0
-1627490400000,315.240,315.500,314.950,314.950,5736.44,1627490699999,1808668.99290,3401,2626.09,828180.45480,0
-1627490700000,314.960,315.800,314.960,315.320,9128.30,1627490999999,2879662.31780,4053,5667.74,1788011.15170,0
-1627491000000,315.310,315.850,315.270,315.820,7260.95,1627491299999,2291607.26410,3337,4406.94,1390990.77140,0
-1627491300000,315.840,315.970,315.330,315.890,6946.94,1627491599999,2193265.42110,3584,2852.29,900580.48620,0
-1627491600000,315.880,316.000,315.390,315.490,6825.47,1627491899999,2155527.26300,3349,2410.28,761232.31590,0
-1627491900000,315.490,315.990,315.370,315.780,5525.60,1627492199999,1744362.10960,2945,3121.29,985439.92030,0
-1627492200000,315.780,316.150,315.530,315.740,6004.98,1627492499999,1897228.70940,3421,3294.05,1040807.29360,0
-1627492500000,315.740,316.410,315.500,316.140,6985.62,1627492799999,2207191.85460,2994,3645.18,1152049.53750,0
-1627492800000,316.140,316.370,316.000,316.240,6009.96,1627493099999,1900269.78050,2938,2717.65,859426.13030,0
-1627493100000,316.240,316.710,313.000,313.210,28483.84,1627493399999,8955270.11760,11208,11547.54,3630954.55080,0
-1627493400000,313.210,313.990,311.930,312.180,16608.97,1627493699999,5194316.86820,8123,6483.18,2027704.50870,0
-1627493700000,312.190,312.490,310.840,311.700,30330.28,1627493999999,9450205.16720,9570,9977.06,3110271.22980,0
-1627494000000,311.700,311.700,309.750,310.500,28305.96,1627494299999,8789392.32490,9585,9409.90,2922385.29640,0
-1627494300000,310.510,311.320,310.020,310.450,15383.06,1627494599999,4781563.49280,5702,7472.84,2323294.49690,0
-1627494600000,310.460,310.680,308.410,309.380,37123.84,1627494899999,11487503.51630,11383,12367.05,3826468.18290,0
-1627494900000,309.390,310.000,308.700,309.130,16408.77,1627495199999,5074823.04880,5646,6750.87,2088408.23480,0
-1627495200000,309.120,310.810,307.310,310.440,29335.75,1627495499999,9073554.31250,12252,13760.15,4260554.08360,0
-1627495500000,310.430,311.800,310.410,311.300,17210.96,1627495799999,5356896.45070,6042,11137.14,3465523.51150,0
-1627495800000,311.300,312.720,311.300,312.410,12421.83,1627496099999,3876158.49150,5195,6826.20,2130453.89430,0
-1627496100000,312.430,313.330,311.840,312.630,23869.02,1627496399999,7465191.92000,7816,12353.54,3864179.47780,0
-1627496400000,312.640,313.000,312.340,312.640,8085.15,1627496699999,2528230.77490,3772,3623.10,1132993.75050,0
-1627496700000,312.640,312.640,311.680,312.260,9241.17,1627496999999,2885283.70050,3926,2947.25,920153.90300,0
-1627497000000,312.260,313.380,311.050,313.370,11306.70,1627497299999,3529371.06440,5711,6050.97,1889617.21330,0
-1627497300000,313.380,313.690,312.470,313.390,9062.61,1627497599999,2837497.03780,4578,4005.65,1254353.69120,0
-1627497600000,313.390,315.000,313.370,314.700,17006.12,1627497899999,5344486.30570,7899,8672.26,2725778.00950,0
-1627497900000,314.730,317.170,314.000,315.690,46326.39,1627498199999,14625202.54820,13547,30878.20,9752370.18190,0
-1627498200000,315.700,317.670,315.440,316.220,35590.43,1627498499999,11266394.64760,11202,22238.89,7040560.69260,0
-1627498500000,316.260,316.770,315.490,315.980,15511.06,1627498799999,4904273.75540,4934,6775.78,2142724.11060,0
-1627498800000,315.940,317.130,315.750,315.910,18741.17,1627499099999,5931524.04070,7206,9957.58,3151654.26090,0
-1627499100000,315.910,316.540,315.740,315.850,8277.97,1627499399999,2615925.75900,4411,3409.11,1077377.79160,0
-1627499400000,315.850,316.880,315.640,316.370,9611.20,1627499699999,3040215.09980,4336,4280.07,1353795.85130,0
-1627499700000,316.370,316.640,315.900,315.950,5469.81,1627499999999,1729645.87300,3510,2578.78,815481.09190,0
-1627500000000,315.960,316.250,315.140,315.360,5864.02,1627500299999,1851850.82120,3706,2610.39,824487.56060,0
-1627500300000,315.350,315.430,313.440,314.520,17421.45,1627500599999,5474756.97960,7168,6789.76,2133599.83740,0
-1627500600000,314.520,315.610,313.800,314.690,8650.39,1627500899999,2723578.13820,5071,5130.77,1615596.59330,0
-1627500900000,314.680,315.570,314.240,314.570,6496.72,1627501199999,2045373.86960,4023,3786.54,1192216.63730,0
-1627501200000,314.580,314.750,313.970,314.420,4056.84,1627501499999,1275250.26780,2962,1936.46,608909.20680,0
-1627501500000,314.410,314.700,313.930,314.170,3594.77,1627501799999,1129796.50930,2906,1766.42,555180.48400,0
-1627501800000,314.160,314.470,314.050,314.310,2804.81,1627502099999,881380.82920,2534,1175.64,369446.41220,0
-1627502100000,314.310,314.500,313.520,314.500,5491.87,1627502399999,1724668.67560,3354,2745.13,862091.34510,0
-1627502400000,314.490,314.490,313.060,313.920,6003.61,1627502699999,1884047.06370,4538,2590.59,813107.76010,0
-1627502700000,313.920,314.300,312.480,312.810,9035.63,1627502999999,2828730.30070,4898,3354.14,1050113.57460,0
-1627503000000,312.820,313.950,312.810,313.660,6442.86,1627503299999,2018946.28660,4094,3191.47,999962.54470,0
-1627503300000,313.650,313.650,312.930,313.270,3951.22,1627503599999,1237559.22690,3177,1980.00,620115.91960,0
-1627503600000,313.260,313.280,312.210,312.510,5793.27,1627503899999,1811062.86310,3558,2480.47,775505.34480,0
-1627503900000,312.510,312.630,312.060,312.340,5356.01,1627504199999,1673115.27640,3268,2316.59,723689.63240,0
-1627504200000,312.340,312.340,311.440,311.870,11617.21,1627504499999,3621865.71290,5424,5009.41,1561956.65960,0
-1627504500000,311.870,312.690,311.610,312.400,9285.01,1627504799999,2897027.30560,4303,5556.55,1733552.42740,0
-1627504800000,312.380,312.740,312.300,312.540,5919.65,1627505099999,1849514.33980,2811,3334.18,1041759.14070,0
-1627505100000,312.540,313.490,312.270,312.670,9162.66,1627505399999,2866648.65490,4355,4501.27,1408401.82440,0
-1627505400000,312.680,312.880,312.290,312.710,2805.64,1627505699999,876947.64970,2417,1268.39,396445.56340,0
-1627505700000,312.720,313.120,312.040,312.060,4104.67,1627505999999,1282898.79840,2988,1579.09,493591.70920,0
-1627506000000,312.070,312.170,311.400,311.840,7553.01,1627506299999,2354042.11470,4278,2979.57,928595.42320,0
-1627506300000,311.840,312.780,311.700,312.490,4147.68,1627506599999,1295552.79650,3121,1683.39,525725.13830,0
-1627506600000,312.490,312.510,311.500,311.850,5277.82,1627506899999,1646147.29850,2664,2020.56,630268.51080,0
-1627506900000,311.840,312.410,311.310,312.160,6871.93,1627507199999,2143040.81080,3553,4556.76,1421679.92410,0
-1627507200000,312.150,312.200,311.330,311.930,4263.68,1627507499999,1329067.31890,2911,1591.21,495930.19340,0
-1627507500000,311.930,312.110,311.470,311.880,2914.59,1627507799999,908887.82100,2278,1803.71,562494.08630,0
-1627507800000,311.880,312.410,311.470,312.350,3634.00,1627508099999,1133860.46440,3231,1798.99,561380.14890,0
-1627508100000,312.360,313.250,312.340,313.240,4799.69,1627508399999,1501982.04460,3625,3013.49,942998.52280,0
-1627508400000,313.230,313.300,312.600,312.920,4213.53,1627508699999,1319348.63820,2138,2322.71,727362.68220,0
-1627508700000,312.880,313.300,312.800,313.260,4012.08,1627508999999,1256450.52240,2394,1696.51,531305.40150,0
-1627509000000,313.270,313.390,313.000,313.130,2989.63,1627509299999,936377.24830,2204,1578.11,494302.62180,0
-1627509300000,313.180,313.180,312.080,312.490,10925.70,1627509599999,3415409.87670,3015,2474.76,773241.73700,0
-1627509600000,312.480,312.980,311.760,312.970,5174.17,1627509899999,1616499.45950,2586,2614.53,817048.61430,0
-1627509900000,312.990,314.370,312.830,314.080,6928.17,1627510199999,2173342.79190,4140,4555.42,1428746.59050,0
-1627510200000,314.090,314.200,313.600,313.720,4357.89,1627510499999,1367599.53930,3038,1871.19,587260.26310,0
-1627510500000,313.720,314.670,313.220,314.440,7548.65,1627510799999,2371014.45580,3780,4722.41,1483606.77830,0
-1627510800000,314.440,314.660,314.010,314.220,5831.65,1627511099999,1833350.97360,2752,2460.50,773691.07790,0
-1627511100000,314.220,314.410,313.770,314.410,3573.89,1627511399999,1122394.36210,2673,1757.09,551862.13720,0
-1627511400000,314.410,314.470,313.230,314.080,5250.28,1627511699999,1647758.63170,2703,2639.88,828661.39870,0
-1627511700000,314.060,314.350,313.810,314.290,3084.59,1627511999999,968811.64740,2691,1904.60,598173.84760,0
-1627512000000,314.290,314.290,313.290,313.390,2418.36,1627512299999,758638.31930,2715,917.90,287982.08140,0
-1627512300000,313.390,313.470,311.700,311.850,8940.40,1627512599999,2793583.04230,5294,3773.95,1179067.18150,0
-1627512600000,311.840,312.270,311.600,312.220,6647.26,1627512899999,2073177.15120,3221,3856.94,1202888.17770,0
-1627512900000,312.220,312.580,311.860,312.450,3334.12,1627513199999,1040968.76560,2308,1502.03,468952.13520,0
-1627513200000,312.430,312.800,311.400,312.800,5929.32,1627513499999,1849316.46760,3784,2922.46,911587.93370,0
-1627513500000,312.780,313.080,312.260,312.660,2946.02,1627513799999,921277.59560,2259,1379.13,431281.94440,0
-1627513800000,312.670,312.850,311.870,312.540,3943.31,1627514099999,1231632.47680,3244,2242.33,700396.16520,0
-1627514100000,312.520,314.180,312.450,313.970,6573.23,1627514399999,2059256.70000,4037,4007.34,1255772.42260,0
-1627514400000,313.960,314.300,311.900,312.090,9776.03,1627514699999,3063823.22530,4937,3866.57,1211966.67450,0
-1627514700000,312.080,313.250,311.500,312.950,8276.25,1627514999999,2583925.15120,4346,3858.61,1204716.27610,0
-1627515000000,312.950,313.550,312.140,312.230,5298.84,1627515299999,1658252.89760,3711,1950.10,610201.86780,0
-1627515300000,312.240,312.530,311.610,311.620,5763.54,1627515599999,1797613.80760,3118,3579.83,1116540.77590,0
-1627515600000,311.620,312.530,311.210,312.220,7736.69,1627515899999,2411394.03780,3955,3055.75,952677.74630,0
-1627515900000,312.220,313.550,312.200,313.160,6294.47,1627516199999,1970278.24580,4306,2613.01,818056.76680,0
-1627516200000,313.150,313.390,312.800,313.240,4796.53,1627516499999,1501722.17390,2981,1816.36,568648.59260,0
-1627516500000,313.240,313.840,313.040,313.670,3850.35,1627516799999,1206924.96890,3118,1899.18,595313.20470,0
-1627516800000,313.660,313.900,311.000,311.200,18640.31,1627517099999,5817720.92710,7220,5184.93,1619940.05990,0
-1627517100000,311.190,311.350,309.710,311.260,41849.16,1627517399999,12991689.18810,12921,13664.07,4242594.46310,0
-1627517400000,311.260,312.880,311.090,312.500,9706.82,1627517699999,3027113.61820,4893,5386.37,1679569.80790,0
-1627517700000,312.450,312.870,312.030,312.250,6228.77,1627517999999,1946100.36640,3758,2280.04,712425.22210,0
-1627518000000,312.280,312.280,311.070,311.510,5299.32,1627518299999,1650355.26990,3400,2135.15,664889.52770,0
-1627518300000,311.520,311.570,310.530,310.880,5538.15,1627518599999,1721970.44600,3214,1996.96,620821.08250,0
-1627518600000,310.890,311.140,310.320,310.490,8059.55,1627518899999,2503542.17540,3848,4332.25,1345802.33080,0
-1627518900000,310.500,310.690,310.010,310.690,6861.40,1627519199999,2129076.20480,3636,3342.28,1037144.98420,0
-1627519200000,310.680,310.750,310.080,310.300,5900.34,1627519499999,1831679.43810,3203,2753.50,854784.23950,0
-1627519500000,310.320,310.910,310.130,310.280,3562.39,1627519799999,1106066.84800,2602,1483.24,460575.81810,0
-1627519800000,310.280,310.740,310.000,310.200,4136.93,1627520099999,1283347.94460,2794,1624.52,504039.29640,0
-1627520100000,310.200,310.200,309.120,309.120,12433.96,1627520399999,3850168.64420,5236,4557.54,1411376.22800,0
-1627520400000,309.130,310.750,309.040,310.750,8701.04,1627520699999,2695105.23580,4263,4133.67,1280489.67670,0
-1627520700000,310.750,311.720,310.640,311.020,8384.22,1627520999999,2609694.03800,4265,4920.98,1531761.34590,0
-1627521000000,311.020,311.330,310.190,310.850,4970.05,1627521299999,1543980.68140,3677,2485.41,772071.46980,0
-1627521300000,310.840,310.850,310.020,310.150,5082.78,1627521599999,1577024.17180,3112,2558.33,793729.33370,0
-1627521600000,310.150,310.600,308.050,308.830,27540.31,1627521899999,8509840.10380,8466,6887.65,2128242.31500,0
-1627521900000,308.830,309.800,308.760,309.380,4429.77,1627522199999,1370072.65420,3278,2251.41,696370.74520,0
-1627522200000,309.380,311.110,309.250,311.000,13992.70,1627522499999,4342556.41610,4645,11460.35,3556612.64690,0
-1627522500000,311.000,311.430,310.460,311.180,6609.44,1627522799999,2055960.84330,3794,2695.89,838712.00960,0
-1627522800000,311.180,311.300,310.210,310.310,3325.73,1627523099999,1034108.09450,2941,1253.55,389993.36160,0
-1627523100000,310.300,311.400,310.220,311.110,4962.76,1627523399999,1543126.04040,3069,3008.95,935461.18180,0
-1627523400000,311.110,311.450,310.870,311.230,4096.53,1627523699999,1274777.37770,2967,2270.85,706655.74100,0
-1627523700000,311.240,311.530,311.000,311.260,3727.10,1627523999999,1160254.13890,2847,1937.03,602982.22640,0
-1627524000000,311.250,311.940,310.850,311.730,5365.96,1627524299999,1671360.67040,3760,2900.20,903317.61610,0
-1627524300000,311.740,312.350,311.740,311.910,5962.12,1627524599999,1860952.17540,3819,3374.51,1053298.14740,0
-1627524600000,311.910,312.670,311.910,312.480,4236.77,1627524899999,1323260.68700,3472,1994.68,623041.05230,0
-1627524900000,312.490,312.880,312.250,312.800,3682.82,1627525199999,1151510.94480,3310,1995.00,623756.37150,0
-1627525200000,312.830,313.000,312.380,312.720,4176.59,1627525499999,1306318.55090,3245,1881.89,588655.51230,0
-1627525500000,312.730,313.570,312.670,313.060,10423.17,1627525799999,3264862.55170,4377,5824.52,1824405.32160,0
-1627525800000,313.060,313.630,312.660,313.570,8828.41,1627526099999,2765028.50810,3920,6290.16,1970152.87610,0
-1627526100000,313.570,314.000,313.520,313.730,6932.81,1627526399999,2175475.31480,3971,3726.02,1169159.23860,0
-1627526400000,313.730,313.990,313.510,313.690,3995.89,1627526699999,1253781.60000,3080,2133.87,669597.60110,0
-1627526700000,313.720,314.000,313.160,313.260,4528.87,1627526999999,1420296.70750,3253,1964.05,616008.38450,0
-1627527000000,313.270,313.360,312.510,312.860,4980.48,1627527299999,1558242.11980,3500,1775.13,555469.47600,0
-1627527300000,312.870,313.360,312.060,312.160,5012.71,1627527599999,1567825.50580,3557,2703.69,845944.54240,0
-1627527600000,312.160,312.990,312.000,312.950,3796.44,1627527899999,1186063.17240,3273,2212.41,691188.59640,0
-1627527900000,312.940,312.960,312.550,312.590,2761.09,1627528199999,863606.13560,2462,1287.55,402726.64130,0
-1627528200000,312.580,312.870,312.090,312.670,3139.96,1627528499999,980969.96260,2837,1831.83,572357.88860,0
-1627528500000,312.660,312.820,311.800,312.330,4643.04,1627528799999,1449076.23310,2859,2695.34,841140.12520,0
-1627528800000,312.330,312.420,311.170,311.580,5308.06,1627529099999,1654017.35260,3100,2173.83,677374.55950,0
-1627529100000,311.570,311.580,309.920,310.230,13646.71,1627529399999,4236651.57990,4972,5718.07,1774828.61760,0
-1627529400000,310.220,310.550,309.900,310.140,8254.68,1627529699999,2560193.04560,3400,3801.43,1179173.58000,0
-1627529700000,310.140,310.940,310.000,310.940,5254.78,1627529999999,1631455.44240,3102,3235.43,1004679.99970,0
-1627530000000,310.930,310.930,310.150,310.390,3012.80,1627530299999,935532.35030,2199,1107.86,343974.82950,0
-1627530300000,310.390,311.170,310.010,311.090,3954.95,1627530599999,1228025.65360,2745,1742.92,541192.87660,0
-1627530600000,311.090,311.310,310.200,310.210,6081.05,1627530899999,1889782.90330,2755,2093.47,650662.00710,0
-1627530900000,310.210,310.710,310.000,310.060,3327.92,1627531199999,1032508.54090,2411,1440.76,446992.75280,0
-1627531200000,310.060,310.600,309.000,310.570,21429.91,1627531499999,6635394.76320,5042,5628.65,1744150.52770,0
-1627531500000,310.570,311.310,310.200,310.340,6161.00,1627531799999,1915132.27690,3974,3323.74,1033162.70630,0
-1627531800000,310.330,311.050,310.000,310.750,4274.30,1627532099999,1326733.63050,3000,1917.40,595206.55500,0
-1627532100000,310.740,311.870,310.740,311.680,8216.51,1627532399999,2559718.28190,3946,5158.52,1607051.45740,0
-1627532400000,311.670,311.900,311.560,311.560,5481.33,1627532699999,1708823.70100,2104,2363.14,736744.93860,0
-1627532700000,311.550,313.100,311.540,313.000,19440.76,1627532999999,6078049.34890,5545,14856.22,4644832.70920,0
-1627533000000,313.000,313.400,312.680,312.750,12193.85,1627533299999,3817483.51310,4704,6645.87,2080929.80740,0
-1627533300000,312.750,314.280,312.740,314.040,17770.64,1627533599999,5575325.97790,6304,11691.21,3667844.71970,0
-1627533600000,314.070,315.870,314.050,315.130,22747.14,1627533899999,7166481.29330,8988,15152.97,4773773.56110,0
-1627533900000,315.140,315.800,314.830,315.040,8463.77,1627534199999,2669144.64500,4473,3989.61,1258299.03110,0
-1627534200000,315.040,315.170,313.830,314.010,13840.87,1627534499999,4351981.66910,5379,4474.26,1406811.00060,0
-1627534500000,314.010,314.890,314.000,314.290,7240.31,1627534799999,2276292.21110,4244,4418.61,1389145.07560,0
-1627534800000,314.280,314.680,313.330,313.440,8063.64,1627535099999,2530823.05460,4322,3253.13,1021266.72740,0
-1627535100000,313.440,313.830,313.150,313.480,4657.38,1627535399999,1459930.57740,3131,2749.06,861784.51760,0
-1627535400000,313.470,313.750,312.680,313.100,6946.39,1627535699999,2175362.92720,3489,2728.83,854602.26200,0
-1627535700000,313.110,313.500,312.250,313.000,7801.41,1627535999999,2440930.21760,4076,3959.56,1239055.66700,0
-1627536000000,312.990,313.160,312.510,312.620,5667.62,1627536299999,1772983.04040,3166,3293.35,1030283.41070,0
-1627536300000,312.630,312.910,312.510,312.780,2476.74,1627536599999,774443.45210,2335,1255.18,392464.90070,0
-1627536600000,312.780,314.000,312.620,313.950,5628.09,1627536899999,1763577.49020,3580,3107.99,973901.63990,0
-1627536900000,313.950,314.840,313.600,314.330,12397.04,1627537199999,3896139.84420,4142,8274.52,2600890.31570,0
-1627537200000,314.320,315.690,314.320,315.220,17605.03,1627537499999,5546817.14670,5408,9873.07,3111221.85940,0
-1627537500000,315.210,315.400,314.650,314.650,8299.96,1627537799999,2614455.48620,3680,4749.66,1496054.45220,0
-1627537800000,314.680,315.170,314.630,314.940,7474.24,1627538099999,2353652.81950,3054,2967.60,934494.96060,0
-1627538100000,314.990,315.070,314.270,314.430,6099.92,1627538399999,1919599.49710,3079,3596.16,1131832.01020,0
-1627538400000,314.470,315.230,314.030,314.890,9424.13,1627538699999,2964178.18940,4026,3408.26,1072680.72640,0
-1627538700000,314.900,315.240,314.180,314.200,11174.38,1627538999999,3516792.22060,3370,3459.43,1089340.35850,0
-1627539000000,314.200,314.840,314.060,314.250,3100.72,1627539299999,975006.34000,2414,1648.05,518178.25990,0
-1627539300000,314.260,314.690,314.010,314.240,6132.57,1627539599999,1927277.69080,2838,2428.83,763359.73580,0
-1627539600000,314.240,314.940,314.070,314.760,5442.22,1627539899999,1712298.57510,2484,3768.54,1185740.86500,0
-1627539900000,314.760,314.840,314.230,314.250,3958.92,1627540199999,1245097.08630,2247,1591.58,500494.49220,0
-1627540200000,314.250,314.980,314.130,314.810,2804.93,1627540499999,882359.21450,2458,1531.70,481893.14690,0
-1627540500000,314.810,315.000,314.610,314.930,1924.58,1627540799999,605871.00620,2090,1182.32,372229.34890,0
-1627540800000,314.920,314.920,314.010,314.570,3727.94,1627541099999,1171744.96030,2752,1495.65,470147.63040,0
-1627541100000,314.560,314.910,314.140,314.790,3142.82,1627541399999,988749.78740,2489,1491.58,469299.74590,0
-1627541400000,314.810,315.020,314.250,315.010,5986.26,1627541699999,1884348.49750,2300,2053.20,646298.00340,0
-1627541700000,315.010,315.020,313.870,314.270,8212.07,1627541999999,2580655.51090,2646,4181.38,1313922.58890,0
-1627542000000,314.280,314.540,313.530,314.480,5561.37,1627542299999,1745803.34280,3604,2093.27,657270.28130,0
-1627542300000,314.480,314.670,314.030,314.240,2544.17,1627542599999,799830.90530,2518,1149.71,361449.07870,0
-1627542600000,314.240,314.590,313.920,314.250,2871.35,1627542899999,902271.96620,1973,1412.90,443947.63670,0
-1627542900000,314.250,314.400,313.670,313.950,3960.16,1627543199999,1243437.63640,2786,2091.15,656540.88930,0
-1627543200000,313.930,314.130,313.410,314.000,4711.04,1627543499999,1478170.98110,2914,2055.00,644789.32950,0
-1627543500000,314.010,314.190,313.610,314.140,3020.54,1627543799999,948286.99730,2522,1572.51,493673.50140,0
-1627543800000,314.090,314.510,313.710,313.800,4069.94,1627544099999,1278916.49190,2992,2358.38,741191.35870,0
-1627544100000,313.870,314.120,313.710,313.960,2609.99,1627544399999,819190.69460,1922,1824.11,572526.95940,0
-1627544400000,313.960,314.300,313.930,314.270,1662.27,1627544699999,522180.76160,2180,953.35,299478.25010,0
-1627544700000,314.270,314.270,313.510,314.020,4450.69,1627544999999,1396790.76150,2703,1940.36,608903.29550,0
-1627545000000,314.030,314.060,313.330,313.630,8130.50,1627545299999,2549255.07930,2601,1627.60,510444.37910,0
-1627545300000,313.640,313.640,312.660,313.380,7926.84,1627545599999,2482278.63940,4277,4114.18,1288497.96850,0
-1627545600000,313.390,313.740,312.900,313.680,6603.52,1627545899999,2068653.84290,3494,2909.21,911563.25200,0
-1627545900000,313.690,313.690,312.000,312.470,14146.12,1627546199999,4421426.43550,5598,4901.59,1531904.26620,0
-1627546200000,312.480,312.590,311.890,312.530,9385.93,1627546499999,2929761.18310,3960,4030.94,1258379.24530,0
-1627546500000,312.560,312.800,312.010,312.760,7141.54,1627546799999,2231174.69910,3627,3893.94,1216623.28820,0
-1627546800000,312.760,312.760,312.150,312.400,4088.56,1627547099999,1276997.05940,2430,1727.22,539416.92610,0
-1627547100000,312.440,312.650,311.940,312.440,4111.92,1627547399999,1284067.43730,2628,2238.81,699221.32820,0
-1627547400000,312.450,312.650,312.010,312.430,4241.83,1627547699999,1324516.50330,2792,2102.84,656548.91400,0
-1627547700000,312.440,312.600,312.000,312.590,4123.98,1627547999999,1288002.52020,2624,2364.99,738799.68260,0
-1627548000000,312.590,313.470,312.510,313.440,7089.35,1627548299999,2219173.47280,3545,4395.58,1375995.78070,0
-1627548300000,313.450,314.660,313.370,314.080,15860.83,1627548599999,4983284.75060,5428,9512.61,2989070.24500,0
-1627548600000,314.080,314.090,313.350,313.570,6356.53,1627548899999,1994124.83930,2982,2928.54,918743.71090,0
-1627548900000,313.570,313.570,312.390,312.870,11001.41,1627549199999,3440889.18780,3875,3182.02,995505.14740,0
-1627549200000,312.880,313.420,312.530,313.070,7628.21,1627549499999,2388007.91590,4499,3662.93,1146704.23710,0
-1627549500000,313.070,314.200,313.070,314.160,9739.55,1627549799999,3056112.76420,3711,7400.70,2322275.41950,0
-1627549800000,314.160,314.970,314.070,314.550,10925.83,1627550099999,3437137.56960,4536,5276.09,1660054.23670,0
-1627550100000,314.540,314.980,314.100,314.790,6520.40,1627550399999,2051246.10350,3691,3924.58,1234727.67800,0
-1627550400000,314.800,314.910,314.160,314.370,5920.37,1627550699999,1862592.42870,3062,2166.69,681784.52390,0
-1627550700000,314.370,314.780,314.140,314.580,3687.77,1627550999999,1159798.76700,2766,2264.33,712145.65310,0
-1627551000000,314.550,315.000,314.380,314.640,6162.81,1627551299999,1940186.16710,3600,3607.04,1135647.16140,0
-1627551300000,314.610,315.270,314.500,315.050,9593.85,1627551599999,3021937.13300,4182,6609.46,2082039.36220,0
-1627551600000,315.050,315.330,314.780,315.160,9956.71,1627551899999,3137121.49350,4500,5318.54,1675878.35290,0
-1627551900000,315.160,316.210,315.160,315.880,24079.14,1627552199999,7602751.14970,8378,13098.61,4136067.25440,0
-1627552200000,315.860,315.990,315.110,315.500,10710.40,1627552499999,3380907.33900,4589,4793.97,1513530.00870,0
-1627552500000,315.490,316.000,315.150,315.750,7637.27,1627552799999,2411332.24430,3811,3955.55,1248953.51240,0
-1627552800000,315.750,316.000,314.140,314.770,17023.10,1627553099999,5362023.31570,6305,7316.03,2304457.60970,0
-1627553100000,314.770,314.960,314.400,314.400,5416.58,1627553399999,1704400.99460,3105,1914.55,602532.34150,0
-1627553400000,314.400,314.840,314.260,314.780,5436.17,1627553699999,1710120.99110,3069,2964.33,932568.72290,0
-1627553700000,314.780,315.200,314.590,314.990,6353.25,1627553999999,2000791.83700,3260,3398.44,1070359.66600,0
-1627554000000,314.980,315.620,314.980,315.500,7347.64,1627554299999,2316863.96680,3117,3421.77,1078811.66280,0
-1627554300000,315.470,315.470,315.000,315.200,3971.88,1627554599999,1251991.00930,2474,1734.06,546687.25850,0
-1627554600000,315.210,315.700,315.200,315.320,6905.80,1627554899999,2178425.81370,2897,4701.02,1483073.43500,0
-1627554900000,315.320,315.320,314.510,314.910,5553.53,1627555199999,1749007.50430,2987,1911.10,601829.44520,0
-1627555200000,314.900,314.940,314.200,314.670,6350.80,1627555499999,1997711.48420,3601,2910.62,915599.96410,0
-1627555500000,314.680,314.950,313.570,314.150,13698.76,1627555799999,4303537.09310,4628,3940.83,1238094.40300,0
-1627555800000,314.160,314.490,314.050,314.450,4817.82,1627556099999,1514050.43280,3017,2472.93,777158.21120,0
-1627556100000,314.460,314.700,314.000,314.540,3371.06,1627556399999,1059617.09110,2585,1585.58,498453.87560,0
-1627556400000,314.530,314.990,314.340,314.660,7588.44,1627556699999,2388318.44600,3291,4642.66,1461434.85290,0
-1627556700000,314.670,314.930,314.420,314.840,3457.71,1627556999999,1088310.01970,2964,1393.86,438728.03680,0
-1627557000000,314.840,314.970,314.600,314.900,2308.46,1627557299999,726706.67320,2430,1272.45,400610.39150,0
-1627557300000,314.890,315.160,313.980,314.070,7403.51,1627557599999,2328079.89180,3438,2673.50,841073.04970,0
-1627557600000,314.070,314.800,314.070,314.640,3979.71,1627557899999,1251373.42200,2877,2386.27,750195.64520,0
-1627557900000,314.640,314.750,314.240,314.710,4692.07,1627558199999,1475807.96170,2817,2834.26,891463.77740,0
-1627558200000,314.690,314.750,314.100,314.290,2353.38,1627558499999,739960.48160,2368,949.73,298620.85780,0
-1627558500000,314.300,314.400,313.030,313.360,15321.08,1627558799999,4803705.37770,5765,6821.24,2138987.91480,0
-1627558800000,313.340,313.400,312.500,312.560,16410.12,1627559099999,5132154.19160,6092,7884.23,2465814.33360,0
-1627559100000,312.560,313.080,310.500,312.020,34421.02,1627559399999,10731753.44970,10633,9909.83,3091426.38400,0
-1627559400000,312.020,312.680,311.700,312.380,12197.28,1627559699999,3808152.57500,4801,5514.51,1721745.88940,0
-1627559700000,312.380,312.440,310.000,311.420,35048.90,1627559999999,10899461.30480,9209,10472.40,3258420.39580,0
-1627560000000,311.430,311.970,310.980,311.240,16150.84,1627560299999,5029059.77050,6535,7059.38,2198432.14960,0
-1627560300000,311.250,311.290,310.500,311.110,8353.27,1627560599999,2596387.53930,4711,3727.76,1158728.00590,0
-1627560600000,311.110,311.470,311.000,311.430,7298.76,1627560899999,2271416.68110,4118,3861.18,1201681.67820,0
-1627560900000,311.430,312.030,311.040,311.980,7571.94,1627561199999,2359221.53270,4301,4374.83,1363229.33320,0
-1627561200000,311.980,312.560,311.750,311.980,8056.24,1627561499999,2514569.54610,4036,4768.73,1488447.71550,0
-1627561500000,311.990,313.280,311.600,313.020,15209.66,1627561799999,4750937.26150,5514,9430.41,2945552.05420,0
-1627561800000,313.040,313.500,312.250,312.260,15482.04,1627562099999,4845912.21080,4817,6163.37,1929369.43950,0
-1627562100000,312.270,312.690,312.050,312.460,4611.84,1627562399999,1440428.01950,3163,2433.62,760196.21680,0
-1627562400000,312.450,313.180,312.410,313.040,4714.45,1627562699999,1474756.54260,3281,2364.74,739712.53940,0
-1627562700000,313.040,313.300,312.760,312.830,4527.22,1627562999999,1417067.77190,3056,1918.83,600677.85610,0
-1627563000000,312.820,313.230,312.610,312.970,2908.85,1627563299999,910344.15870,2785,1603.90,501997.09250,0
-1627563300000,312.960,313.550,312.900,313.450,5509.54,1627563599999,1726474.25200,3350,3444.26,1079308.05870,0
-1627563600000,313.420,313.560,312.850,313.220,5460.73,1627563899999,1710130.11570,3564,2242.26,702290.13650,0
-1627563900000,313.210,313.890,313.200,313.560,6972.79,1627564199999,2187127.25220,3656,3500.54,1098026.90080,0
-1627564200000,313.560,314.390,313.560,314.290,12007.09,1627564499999,3770384.59300,4537,8201.01,2575607.09340,0
-1627564500000,314.280,314.600,314.000,314.510,8977.73,1627564799999,2822155.99580,4219,3764.26,1183351.53880,0
-1627564800000,314.520,314.800,314.480,314.540,5950.59,1627565099999,1872511.68730,3226,2940.62,925409.68960,0
-1627565100000,314.550,314.900,313.830,313.860,7786.42,1627565399999,2448713.53850,4219,3304.00,1039337.25500,0
-1627565400000,313.860,315.000,313.730,314.700,8180.54,1627565699999,2573517.79410,3571,5436.51,1710822.25910,0
-1627565700000,314.730,314.980,314.190,314.390,9397.50,1627565999999,2957626.38330,4104,3725.17,1172414.72770,0
-1627566000000,314.400,314.980,314.400,314.910,6709.39,1627566299999,2112115.85400,3058,2984.18,939406.65950,0
-1627566300000,314.910,315.050,314.450,314.590,6046.16,1627566599999,1903740.25690,3161,3682.20,1159540.78480,0
-1627566600000,314.590,314.810,314.290,314.370,3847.11,1627566899999,1210304.99320,2742,1737.70,546712.39840,0
-1627566900000,314.370,314.820,314.320,314.560,3142.11,1627567199999,988712.50610,2218,1649.93,519143.80470,0
-1627567200000,314.560,314.820,314.080,314.080,5248.29,1627567499999,1650368.20810,3521,2373.08,746449.13640,0
-1627567500000,314.150,314.500,314.060,314.170,4876.39,1627567799999,1532618.87290,3056,2705.66,850467.55730,0
-1627567800000,314.160,314.490,313.960,313.990,3881.88,1627568099999,1219736.28100,3214,1820.74,572189.95070,0
-1627568100000,313.980,314.060,312.000,312.330,17381.77,1627568399999,5440049.14800,6959,4917.07,1540086.68970,0
-1627568400000,312.350,312.790,312.010,312.450,10109.68,1627568699999,3157804.62610,4752,5109.04,1596113.89200,0
-1627568700000,312.460,313.370,312.290,313.210,7613.08,1627568999999,2381513.33160,3875,4821.61,1508457.96870,0
-1627569000000,313.200,315.550,312.860,313.040,39453.01,1627569299999,12401467.07100,10447,26201.71,8241602.19000,0
-1627569300000,313.020,314.180,313.000,314.140,9031.44,1627569599999,2831718.13430,4426,5446.38,1707700.67730,0
-1627569600000,314.140,315.260,313.720,314.260,20138.95,1627569899999,6336595.80150,5940,14252.16,4485429.10150,0
-1627569900000,314.260,314.710,314.150,314.270,4077.68,1627570199999,1282222.88340,3022,2178.11,684975.60540,0
-1627570200000,314.260,314.700,314.190,314.260,5106.78,1627570499999,1605821.45030,3034,2340.10,735923.97260,0
-1627570500000,314.260,314.780,314.140,314.760,4519.15,1627570799999,1421469.08740,2915,2686.75,845183.03640,0
-1627570800000,314.760,314.840,314.180,314.380,4897.10,1627571099999,1540274.03520,3176,2092.84,658343.31500,0
-1627571100000,314.380,314.960,314.360,314.830,5685.61,1627571399999,1789313.58710,2965,3314.34,1043069.60140,0
-1627571400000,314.840,315.200,314.010,314.240,11198.37,1627571699999,3525695.02490,4823,5768.37,1816574.60440,0
-1627571700000,314.230,314.880,313.270,314.390,18194.11,1627571999999,5714508.60840,5703,8816.52,2770161.09580,0
-1627572000000,314.390,314.880,314.370,314.560,4041.35,1627572299999,1271653.44290,2899,2065.10,649831.51100,0
-1627572300000,314.560,315.200,314.560,314.690,9616.17,1627572599999,3028325.82490,3425,6270.61,1974874.79850,0
-1627572600000,314.690,315.000,314.300,314.420,4458.86,1627572899999,1403164.82420,2946,2246.81,707069.59000,0
-1627572900000,314.420,314.660,313.860,314.070,7918.69,1627573199999,2487872.50460,3203,2433.63,764801.11410,0
-1627573200000,314.070,314.180,313.710,313.840,4371.64,1627573499999,1372474.60600,2780,2432.53,763707.75890,0
-1627573500000,313.840,314.370,313.800,314.290,2163.26,1627573799999,679560.96020,2328,1278.50,401605.81700,0
-1627573800000,314.290,314.440,314.010,314.070,3017.85,1627574099999,948358.84760,2122,1192.82,374874.78660,0
-1627574100000,314.060,314.380,313.850,314.300,3127.95,1627574399999,982452.00050,2336,1627.54,511252.69050,0
-1627574400000,314.290,315.330,313.510,314.160,15128.18,1627574699999,4758061.75650,5871,9159.71,2881294.62510,0
-1627574700000,314.140,314.870,314.080,314.350,4483.69,1627574999999,1409958.87110,2654,2312.08,727121.36360,0
-1627575000000,314.330,314.560,314.000,314.350,4059.22,1627575299999,1275545.90730,2765,2078.26,653079.94980,0
-1627575300000,314.350,314.930,314.210,314.710,4728.19,1627575599999,1487828.13020,3049,2587.09,814042.38300,0
-1627575600000,314.720,315.100,314.440,314.650,7345.63,1627575899999,2312433.55960,3220,4732.96,1490088.06140,0
-1627575900000,314.650,314.770,314.190,314.700,3367.77,1627576199999,1058944.19750,2616,1664.70,523501.46190,0
-1627576200000,314.690,315.090,314.570,314.950,4960.74,1627576499999,1562040.64010,3605,3460.68,1089801.98000,0
-1627576500000,314.920,315.180,314.420,314.980,4352.10,1627576799999,1370045.09770,3060,2187.81,688761.30660,0
-1627576800000,314.980,315.130,314.520,315.010,3557.62,1627577099999,1120147.05710,2704,1798.96,566455.39850,0
-1627577100000,315.000,315.040,314.020,314.020,6537.78,1627577399999,2055600.99060,3094,2491.08,783532.70560,0
-1627577400000,314.080,314.390,314.000,314.040,3288.53,1627577699999,1032953.92740,2406,1635.29,513679.59310,0
-1627577700000,314.040,314.570,313.730,314.410,6922.80,1627577999999,2173940.95450,2267,2780.84,873309.68910,0
-1627578000000,314.410,314.660,314.130,314.160,2832.89,1627578299999,890788.85380,2453,1456.44,458005.87760,0
-1627578300000,314.200,314.630,314.000,314.490,3312.98,1627578599999,1041119.29640,2203,1729.26,543492.14650,0
-1627578600000,314.520,315.000,314.450,314.920,5034.31,1627578899999,1585138.89780,2600,3228.88,1016717.19350,0
-1627578900000,314.920,315.000,314.500,314.650,2434.71,1627579199999,766520.61110,2062,895.49,281898.43060,0
-1627579200000,314.650,314.680,314.180,314.580,5062.47,1627579499999,1591660.65180,1500,1802.99,566976.32980,0
-1627579500000,314.580,314.620,314.170,314.490,2351.38,1627579799999,739174.84100,1969,1624.21,510593.15220,0
-1627579800000,314.490,314.740,314.240,314.600,2677.68,1627580099999,842117.30610,2410,1349.58,424455.19890,0
-1627580100000,314.610,314.630,314.100,314.240,2567.22,1627580399999,806878.31760,2315,1063.20,334171.47870,0
-1627580400000,314.240,314.800,314.170,314.530,3572.58,1627580699999,1123702.01910,2898,1439.30,452711.57200,0
-1627580700000,314.540,314.920,314.520,314.700,3810.61,1627580999999,1199577.68700,2449,1506.57,474273.34030,0
-1627581000000,314.710,315.490,314.710,315.190,7695.76,1627581299999,2425669.84350,3513,4720.87,1487970.14870,0
-1627581300000,315.200,315.350,313.920,314.170,9902.49,1627581599999,3113762.40680,4175,4062.80,1277462.59910,0
-1627581600000,314.170,314.430,313.700,314.060,8927.49,1627581899999,2803396.94410,4011,3854.15,1210360.49090,0
-1627581900000,314.060,314.350,313.640,314.240,7938.72,1627582199999,2492226.00790,3390,2636.84,828144.94550,0
-1627582200000,314.240,314.320,313.600,314.000,4660.41,1627582499999,1463154.79880,2974,2020.74,634381.50970,0
-1627582500000,314.010,314.180,313.580,314.010,4784.42,1627582799999,1501695.61170,2768,2492.10,782194.15340,0
-1627582800000,314.000,314.110,313.600,313.610,4258.85,1627583099999,1336512.55370,2724,1737.53,545240.49100,0
-1627583100000,313.640,313.810,312.510,313.150,17666.52,1627583399999,5531929.56780,5540,4603.33,1441784.51040,0
-1627583400000,313.140,313.440,312.440,312.940,10982.21,1627583699999,3436764.26450,4668,5332.65,1668982.22230,0
-1627583700000,312.960,313.220,312.620,313.150,5754.90,1627583999999,1800886.61090,3314,3022.12,945767.95410,0
-1627584000000,313.150,313.160,312.700,312.790,4857.72,1627584299999,1520136.08900,2891,2477.88,775358.10010,0
-1627584300000,312.780,313.160,312.730,312.980,5307.77,1627584599999,1661068.23590,2777,3206.01,1003416.95060,0
-1627584600000,312.980,313.010,312.620,312.890,2657.68,1627584899999,831280.28010,2435,965.40,301955.51060,0
-1627584900000,312.900,312.940,312.440,312.750,5549.53,1627585199999,1734964.32620,2781,3304.07,1032967.84810,0
-1627585200000,312.750,312.790,312.400,312.750,3450.07,1627585499999,1078476.04780,2679,1593.34,498068.49090,0
-1627585500000,312.740,312.740,312.210,312.490,3486.34,1627585799999,1089381.11880,2683,1480.25,462557.92780,0
-1627585800000,312.490,313.570,312.490,313.170,7501.81,1627586099999,2349308.74190,3561,4246.38,1329914.20440,0
-1627586100000,313.160,313.400,312.700,312.810,2688.50,1627586399999,841487.52340,2353,903.52,282814.81480,0
-1627586400000,312.800,312.800,312.410,312.540,3647.65,1627586699999,1140248.78250,2246,1362.75,426012.22950,0
-1627586700000,312.540,312.740,312.200,312.550,4732.05,1627586999999,1478313.87210,2725,1362.41,425665.82430,0
-1627587000000,312.550,312.670,312.210,312.630,3997.71,1627587299999,1248961.96770,2734,1975.87,617305.50860,0
-1627587300000,312.660,312.950,312.310,312.600,2519.05,1627587599999,787574.75350,2458,1287.68,402593.25730,0
-1627587600000,312.600,312.740,312.350,312.490,2465.03,1627587899999,770396.69120,2192,761.14,237911.78060,0
-1627587900000,312.490,313.280,312.320,313.120,4135.29,1627588199999,1293488.62450,2842,2095.40,655494.62440,0
-1627588200000,313.120,313.590,312.850,313.320,4744.42,1627588499999,1486274.46250,3120,3101.74,971768.06230,0
-1627588500000,313.310,313.530,313.000,313.130,2855.69,1627588799999,894652.53150,2429,950.79,297909.46970,0
-1627588800000,313.140,313.470,312.770,313.170,7035.58,1627589099999,2203688.76400,3150,4097.22,1283474.65000,0
-1627589100000,313.200,313.570,313.060,313.440,2877.49,1627589399999,901707.48880,2534,1455.55,456121.56030,0
-1627589400000,313.410,313.820,313.350,313.710,4290.94,1627589699999,1345698.81060,3017,2475.78,776506.44680,0
-1627589700000,313.700,314.100,313.550,314.020,3560.39,1627589999999,1117407.73910,2933,2119.82,665346.94860,0
-1627590000000,314.010,314.490,314.000,314.290,6771.46,1627590299999,2128057.37440,3478,3025.32,950814.36840,0
-1627590300000,314.300,314.480,313.800,313.950,5030.46,1627590599999,1580372.27070,3108,2195.34,689806.95190,0
-1627590600000,313.950,314.480,313.940,314.320,3866.12,1627590899999,1215201.25450,2788,2311.20,726416.83510,0
-1627590900000,314.320,314.690,314.320,314.540,5520.42,1627591199999,1735995.36040,3031,2970.98,934295.59170,0
-1627591200000,314.540,314.540,314.140,314.350,3957.40,1627591499999,1244073.16240,3029,2375.12,746658.79040,0
-1627591500000,314.360,314.580,313.990,314.250,6903.35,1627591799999,2169981.04210,3369,3091.63,971913.23720,0
-1627591800000,314.250,314.480,314.060,314.440,2354.94,1627592099999,740154.26300,2133,1269.39,399012.72300,0
-1627592100000,314.430,314.720,314.370,314.600,2398.43,1627592399999,754392.24930,2482,1844.62,580215.33200,0
-1627592400000,314.610,314.860,314.140,314.140,12659.30,1627592699999,3981918.71460,3896,8441.84,2655762.19740,0
-1627592700000,314.140,314.420,313.990,314.050,2200.54,1627592999999,691381.91430,2275,976.98,306970.09020,0
-1627593000000,314.050,314.280,313.990,314.260,1805.73,1627593299999,567293.24250,1867,1098.87,345241.92280,0
-1627593300000,314.260,314.460,314.050,314.080,2324.78,1627593599999,730619.38460,2105,955.77,300394.65280,0
-1627593600000,314.070,314.080,313.490,313.580,4219.89,1627593899999,1324207.39730,2746,1454.91,456618.91180,0
-1627593900000,313.560,313.800,313.360,313.540,3845.20,1627594199999,1205704.46010,2629,1996.38,626022.84570,0
-1627594200000,313.540,313.920,313.360,313.800,3030.75,1627594499999,950837.68690,3013,1629.53,511285.10950,0
-1627594500000,313.810,313.840,313.010,313.350,3778.45,1627594799999,1183870.64830,2844,1598.08,500651.08940,0
-1627594800000,313.340,313.660,313.170,313.460,3046.27,1627595099999,954811.26490,2347,1483.96,465145.03850,0
-1627595100000,313.460,313.850,313.230,313.740,4001.92,1627595399999,1254853.89400,2473,2386.70,748509.52890,0
-1627595400000,313.720,313.750,313.230,313.320,1748.09,1627595699999,548081.07110,1836,572.74,179587.20860,0
-1627595700000,313.310,313.340,312.860,313.020,4948.81,1627595999999,1549465.92170,2635,1423.06,445612.24880,0
-1627596000000,313.030,313.370,312.640,313.310,5980.23,1627596299999,1871265.65420,3475,2429.72,760434.72720,0
-1627596300000,313.320,313.740,313.160,313.650,5166.30,1627596599999,1619309.06250,3306,2297.97,720296.09320,0
-1627596600000,313.650,313.980,313.460,313.840,5728.51,1627596899999,1797460.67640,2960,2572.81,807417.54860,0
-1627596900000,313.860,314.250,313.420,313.550,5784.59,1627597199999,1815603.11860,2898,2563.64,804820.77760,0
-1627597200000,313.550,313.930,313.340,313.760,2102.07,1627597499999,659251.69190,2104,799.12,250639.53750,0
-1627597500000,313.770,314.260,313.730,313.930,4160.39,1627597799999,1306523.00750,2170,2635.27,827623.95360,0
-1627597800000,313.920,314.250,313.790,313.910,3382.60,1627598099999,1062419.00870,2479,2148.41,674790.93010,0
-1627598100000,313.910,314.300,313.820,314.030,3180.22,1627598399999,998869.55370,2431,1716.67,539217.89950,0
-1627598400000,314.040,314.300,313.970,314.250,3307.17,1627598699999,1039042.70700,2045,2227.94,699990.58950,0
-1627598700000,314.240,314.650,314.140,314.430,7678.86,1627598999999,2414882.49710,2848,3252.56,1022831.95860,0
-1627599000000,314.420,314.740,314.090,314.300,6332.57,1627599299999,1990720.35150,2861,2781.60,874584.82780,0
-1627599300000,314.300,314.650,314.300,314.480,4493.36,1627599599999,1413268.54400,2029,2374.78,746870.56270,0
-1627599600000,314.480,315.770,314.240,315.160,17585.20,1627599899999,5542777.04340,6874,10858.50,3422294.15910,0
-1627599900000,315.180,315.960,314.910,315.850,11110.64,1627600199999,3507194.63620,4545,6012.83,1898278.25230,0
-1627600200000,315.800,316.590,315.730,316.550,17778.08,1627600499999,5621635.94870,6630,10672.99,3374849.02420,0
-1627600500000,316.550,318.510,316.550,318.280,39925.71,1627600799999,12679735.24090,11907,24839.28,7888539.14550,0
-1627600800000,318.270,319.000,317.110,317.900,33732.91,1627601099999,10730010.04960,9440,17172.37,5462926.04130,0
-1627601100000,317.900,319.570,317.850,319.320,20739.15,1627601399999,6614464.51540,7945,12594.12,4016367.70940,0
-1627601400000,319.310,320.530,318.620,318.760,44889.40,1627601699999,14345120.45219,14810,22717.12,7262450.02329,0
-1627601700000,318.760,319.110,318.670,318.930,12583.04,1627601999999,4013005.12250,3358,7589.92,2420732.33820,0
-1627602000000,318.930,319.000,318.000,318.280,16182.71,1627602299999,5155180.43320,4354,4508.40,1436329.89960,0
-1627602300000,318.260,318.260,316.130,317.130,23164.87,1627602599999,7343960.72870,7456,8082.96,2562640.31430,0
-1627602600000,317.130,317.550,317.000,317.410,9009.42,1627602899999,2858074.33060,3384,4130.29,1310468.89110,0
-1627602900000,317.410,317.530,316.330,317.150,6793.96,1627603199999,2152727.49780,3302,2923.96,926600.29570,0
-1627603200000,317.120,317.970,316.100,316.240,20600.02,1627603499999,6529826.72220,6864,7530.53,2388160.92700,0
-1627603500000,316.220,316.570,315.080,315.160,13114.20,1627603799999,4140982.89690,5591,4156.76,1312989.04730,0
-1627603800000,315.170,315.960,315.000,315.780,9732.88,1627604099999,3069455.99730,4303,5162.70,1628412.44300,0
-1627604100000,315.780,316.800,315.510,316.630,8278.95,1627604399999,2618525.88670,4129,5010.96,1584696.16320,0
-1627604400000,316.640,316.720,315.930,316.610,5318.12,1627604699999,1681971.58820,3273,1775.31,561587.82130,0
-1627604700000,316.610,317.220,316.570,316.870,7209.10,1627604999999,2284547.71740,3737,4337.57,1374659.77280,0
-1627605000000,316.870,316.910,316.210,316.840,4675.92,1627605299999,1480263.92400,3428,2180.05,690147.69190,0
-1627605300000,316.840,317.680,316.650,317.310,6260.30,1627605599999,1985132.63570,3607,3903.61,1237957.44220,0
-1627605600000,317.310,317.410,316.130,316.210,13030.91,1627605899999,4125352.35690,3477,4917.63,1556877.64680,0
-1627605900000,316.200,316.350,315.270,315.890,6657.68,1627606199999,2102028.53680,3919,2631.15,830731.49180,0
-1627606200000,315.920,316.240,315.630,316.210,3641.28,1627606499999,1150260.94820,2916,1706.50,539073.72530,0
-1627606500000,316.240,316.700,315.870,316.560,4686.81,1627606799999,1482595.75430,3176,2376.46,751766.87750,0
-1627606800000,316.570,317.440,315.990,317.320,20704.20,1627607099999,6558677.57780,5563,13555.55,4294948.53850,0
-1627607100000,317.330,318.850,317.210,318.810,14158.51,1627607399999,4504129.82920,4554,10077.91,3205996.19020,0
-1627607400000,318.820,319.660,318.540,319.510,15555.36,1627607699999,4962563.80860,4861,7999.73,2552907.73780,0
-1627607700000,319.510,319.990,319.400,319.440,13466.55,1627607999999,4304572.48610,5072,6603.67,2111302.94900,0
-1627608000000,319.420,319.500,319.000,319.240,7135.94,1627608299999,2278119.42660,2915,2382.78,760709.79820,0
-1627608300000,319.240,319.250,318.690,318.840,4646.55,1627608599999,1481991.72760,2494,2493.26,795239.76350,0
-1627608600000,318.880,319.800,318.630,319.730,6628.75,1627608899999,2115590.41970,2932,4398.76,1404101.38740,0
-1627608900000,319.740,320.640,319.670,320.390,12271.90,1627609199999,3929169.79710,4761,8309.34,2660507.91070,0
-1627609200000,320.370,322.440,320.080,321.720,29919.35,1627609499999,9619359.30000,9175,18334.86,5892606.04600,0
-1627609500000,321.710,322.700,321.630,322.670,17754.68,1627609799999,5720171.80620,5376,9022.57,2907083.85690,0
-1627609800000,322.680,323.280,322.320,322.980,10096.89,1627610099999,3258046.01880,4549,5420.91,1749471.21360,0
-1627610100000,322.980,323.360,322.760,323.240,13212.23,1627610399999,4268306.83170,4129,4442.56,1435514.16980,0
-1627610400000,323.240,324.530,322.960,323.080,25473.83,1627610699999,8243999.11880,8664,10685.76,3459701.02480,0
-1627610700000,323.070,323.810,323.070,323.210,11367.59,1627610999999,3676683.26500,4050,8193.65,2650302.72260,0
-1627611000000,323.210,326.000,323.150,324.910,48756.06,1627611299999,15838466.30570,13588,33075.66,10744637.64700,0
-1627611300000,324.900,325.570,323.190,323.190,16422.06,1627611599999,5329850.25390,5747,6136.71,1993199.91900,0
-1627611600000,323.180,323.510,322.870,322.870,9204.62,1627611899999,2975255.80320,3899,3319.27,1073045.04580,0
-1627611900000,322.860,323.070,322.290,322.900,7243.66,1627612199999,2337900.19440,3968,2961.39,955929.58380,0
-1627612200000,322.910,323.220,322.540,322.950,6449.33,1627612499999,2082349.64140,3326,3259.16,1052390.80220,0
-1627612500000,322.960,322.960,322.000,322.120,7431.59,1627612799999,2396407.19970,3298,2164.78,698036.87640,0
-1627612800000,322.120,322.830,322.040,322.410,4909.72,1627613099999,1583427.71780,3036,2777.23,895688.08510,0
-1627613100000,322.420,322.900,322.200,322.330,4726.10,1627613399999,1524519.95280,2787,1884.53,608011.79140,0
-1627613400000,322.340,322.380,321.500,321.660,8430.48,1627613699999,2713607.89930,3737,3712.62,1195087.29180,0
-1627613700000,321.650,321.880,321.500,321.710,4970.71,1627613999999,1599007.76560,3095,2502.81,805159.18530,0
-1627614000000,321.700,322.320,321.700,322.200,5614.90,1627614299999,1808404.23400,3478,3566.32,1148658.21950,0
-1627614300000,322.200,323.470,322.150,323.200,6829.06,1627614599999,2205461.17650,3836,4704.66,1519298.48090,0
-1627614600000,323.210,323.270,322.560,322.850,4155.98,1627614899999,1341765.38940,3060,2038.17,657988.36270,0
-1627614900000,322.850,323.470,322.500,323.470,4472.60,1627615199999,1444412.50200,3104,2252.08,727425.88570,0
-1627615200000,323.470,323.470,322.610,322.740,4111.99,1627615499999,1328112.32220,2722,1302.70,420674.45500,0
-1627615500000,322.730,323.190,322.660,322.980,5179.32,1627615799999,1672706.13830,3152,2864.43,925123.28030,0
-1627615800000,323.000,323.300,322.300,322.490,7102.53,1627616099999,2292967.83880,3324,2490.51,803968.61940,0
-1627616100000,322.490,322.540,321.600,322.240,8464.01,1627616399999,2724643.09310,3967,3104.94,999543.58800,0
-1627616400000,322.240,322.450,322.010,322.220,3773.52,1627616699999,1216147.07670,2733,1833.38,590877.46640,0
-1627616700000,322.220,322.510,321.910,322.460,3208.12,1627616999999,1033679.68570,2464,1462.39,471266.91510,0
-1627617000000,322.460,322.630,322.280,322.480,1694.80,1627617299999,546519.01630,2294,940.17,303169.37680,0
-1627617300000,322.470,322.480,321.700,321.710,5300.03,1627617599999,1706126.93090,3256,2271.71,731311.43300,0
-1627617600000,321.740,322.500,321.710,322.070,6200.72,1627617899999,1997202.82710,3936,3492.59,1124884.32580,0
-1627617900000,322.070,322.070,320.910,320.990,11146.42,1627618199999,3581438.46500,5049,2916.31,937246.41850,0
-1627618200000,321.000,321.750,320.510,321.690,9117.55,1627618499999,2926721.22430,4302,4916.23,1578344.27800,0
-1627618500000,321.660,321.780,321.340,321.350,3597.19,1627618799999,1156731.68080,2934,1952.34,627825.15060,0
-1627618800000,321.340,321.500,321.040,321.430,3920.02,1627619099999,1259361.59330,2625,1291.80,415028.26110,0
-1627619100000,321.430,321.530,320.980,321.210,3804.75,1627619399999,1222207.54560,2780,2053.93,659731.88710,0
-1627619400000,321.210,321.530,321.210,321.330,4742.96,1627619699999,1524132.38020,2808,1304.80,419331.13020,0
-1627619700000,321.360,321.540,320.500,320.810,7706.45,1627619999999,2473187.16520,3809,3120.41,1001251.82090,0
-1627620000000,320.810,320.810,319.670,319.910,13935.08,1627620299999,4459767.74160,5620,3609.62,1155274.49060,0
-1627620300000,319.930,321.250,319.930,320.930,13626.99,1627620599999,4371574.47250,4796,10351.11,3320336.94520,0
-1627620600000,320.930,321.200,320.100,320.600,6354.30,1627620899999,2036908.91190,3095,2973.62,953370.90300,0
-1627620900000,320.610,321.600,320.610,321.390,11858.31,1627621199999,3809550.44190,4338,7623.34,2448631.82620,0
-1627621200000,321.390,321.500,321.070,321.290,4518.24,1627621499999,1451784.60840,2932,2093.18,672631.65070,0
-1627621500000,321.290,321.690,321.070,321.070,4216.86,1627621799999,1355143.75750,2583,2056.07,660841.00800,0
-1627621800000,321.070,321.270,320.640,320.920,3900.23,1627622099999,1251515.40050,2952,1964.24,630299.80410,0
-1627622100000,320.920,320.920,320.030,320.810,8087.39,1627622399999,2591146.08680,3637,3411.70,1093103.75510,0
-1627622400000,320.810,321.000,320.470,320.550,3025.41,1627622699999,970528.73740,2297,1132.39,363261.61260,0
-1627622700000,320.550,320.550,319.630,320.030,9516.46,1627622999999,3044747.39220,4028,4086.37,1307366.16120,0
-1627623000000,320.030,320.370,319.780,320.130,3570.00,1627623299999,1142658.52810,2321,1719.94,550545.69620,0
-1627623300000,320.120,320.650,319.850,320.420,2581.98,1627623599999,827235.30760,2485,1353.65,433694.21850,0
-1627623600000,320.410,320.570,319.730,319.950,4627.44,1627623899999,1481628.37220,2918,2118.26,678153.45040,0
-1627623900000,319.950,320.080,319.500,320.010,4867.80,1627624199999,1556489.54290,3307,2353.46,752531.87570,0
-1627624200000,320.010,320.400,320.000,320.120,3696.14,1627624499999,1183653.78100,2664,1409.20,451314.08490,0
-1627624500000,320.120,320.130,319.510,319.870,5677.37,1627624799999,1815505.19580,3258,2340.23,748307.79460,0
-1627624800000,319.860,320.090,319.420,319.670,3551.61,1627625099999,1135571.05760,3003,1470.30,470171.41820,0
-1627625100000,319.680,319.780,319.050,319.220,6753.08,1627625399999,2156682.27770,3396,2917.41,931776.83690,0
-1627625400000,319.210,319.240,318.200,319.060,12259.41,1627625699999,3907160.81810,5340,4932.41,1571954.25030,0
-1627625700000,319.050,319.090,318.300,318.870,7452.46,1627625999999,2374696.80810,3675,3521.74,1122198.01740,0
-1627626000000,318.900,319.430,318.820,319.290,8039.37,1627626299999,2565846.79820,3924,5013.19,1600083.04720,0
-1627626300000,319.290,319.740,319.140,319.660,4911.47,1627626599999,1568745.44720,2987,2992.59,955871.08810,0
-1627626600000,319.660,319.710,319.160,319.400,3402.61,1627626899999,1086997.86080,2826,1703.85,544322.69370,0
-1627626900000,319.400,319.590,319.110,319.320,4831.98,1627627199999,1543329.44060,2830,2145.99,685450.44920,0
-1627627200000,319.320,319.320,318.920,319.250,3173.07,1627627499999,1012658.11490,2441,997.64,318350.53420,0
-1627627500000,319.250,319.340,318.670,318.690,3389.88,1627627799999,1081232.69050,2721,1232.32,393038.98160,0
-1627627800000,318.680,319.150,318.680,319.070,2785.56,1627628099999,888437.82740,2216,1617.07,515831.80110,0
-1627628100000,319.070,319.780,318.970,319.720,5282.17,1627628399999,1687577.01780,3129,3194.89,1020716.04730,0
-1627628400000,319.720,319.800,319.090,319.180,3622.56,1627628699999,1157144.04990,2545,1238.68,395714.57620,0
-1627628700000,319.180,319.590,319.090,319.500,2788.92,1627628999999,890489.87570,2677,1622.60,518048.27370,0
-1627629000000,319.510,319.650,319.260,319.500,2944.79,1627629299999,940758.42350,2718,1802.72,575912.78090,0
-1627629300000,319.500,319.980,319.430,319.520,5373.61,1627629599999,1718081.28510,2870,2678.63,856441.63680,0
-1627629600000,319.520,319.530,318.510,318.890,6043.41,1627629899999,1927543.84150,3343,2664.63,849904.31780,0
-1627629900000,318.890,319.490,318.830,319.460,2794.19,1627630199999,891694.63470,2756,1496.59,477611.86420,0
-1627630200000,319.470,319.490,318.840,318.860,3117.75,1627630499999,995056.68890,2845,1296.12,413662.06490,0
-1627630500000,318.880,319.300,318.860,318.960,2047.61,1627630799999,653319.03720,2423,803.66,256426.27760,0
-1627630800000,318.970,319.270,318.590,319.180,5897.55,1627631099999,1880853.71020,2846,3022.86,963891.42110,0
-1627631100000,319.180,319.500,318.880,319.340,5546.30,1627631399999,1769950.23390,2726,2115.55,675192.42690,0
-1627631400000,319.360,319.440,318.830,318.890,3226.99,1627631699999,1029649.83890,2463,1354.66,432226.55440,0
-1627631700000,318.880,319.100,318.530,319.000,4533.83,1627631999999,1445197.56500,2978,2229.92,710838.87180,0
-1627632000000,319.010,319.160,318.180,318.360,8707.58,1627632299999,2773824.95770,3947,2814.69,896882.21580,0
-1627632300000,318.340,318.460,317.320,317.900,14456.74,1627632599999,4594033.26420,5933,5754.62,1828797.09070,0
-1627632600000,317.900,318.390,317.840,318.310,5257.76,1627632899999,1672874.28420,3023,3363.01,1070048.51720,0
-1627632900000,318.310,318.400,317.890,318.120,2850.18,1627633199999,906840.81450,2670,1208.95,384655.47800,0
-1627633200000,318.120,318.590,318.050,318.250,3943.48,1627633499999,1255339.65250,2613,2319.45,738294.33580,0
-1627633500000,318.240,318.310,317.740,317.920,3693.20,1627633799999,1174426.64190,2276,1824.46,580092.37250,0
-1627633800000,317.930,318.020,317.370,318.020,8017.95,1627634099999,2547319.76230,3295,4423.66,1405649.54890,0
-1627634100000,318.020,318.020,316.100,316.450,18141.72,1627634399999,5749486.03920,7000,5104.91,1618156.35570,0
-1627634400000,316.440,316.460,311.480,313.050,84105.71,1627634699999,26397224.45676,24800,28705.97,9013464.41880,0
-1627634700000,313.050,313.320,311.140,311.540,32511.45,1627634999999,10146200.14430,10577,13934.11,4349995.37140,0
-1627635000000,311.490,311.490,309.510,310.890,59095.78,1627635299999,18351102.92630,17605,25323.77,7865679.26080,0
-1627635300000,310.900,312.210,310.700,311.390,23581.07,1627635599999,7345287.00060,7403,14816.38,4615732.96210,0
-1627635600000,311.380,311.490,309.560,309.660,27777.41,1627635899999,8626843.14870,8367,10237.97,3179982.96900,0
-1627635900000,309.680,310.890,308.930,309.750,30447.45,1627636199999,9434310.14190,9324,15157.57,4697623.00390,0
-1627636200000,309.740,310.490,309.110,310.300,14319.92,1627636499999,4439064.35120,5694,7305.93,2264936.75200,0
-1627636500000,310.310,310.310,309.450,309.790,14427.13,1627636799999,4471336.51230,5279,6772.04,2099051.00290,0
-1627636800000,309.760,309.850,307.780,307.920,30981.77,1627637099999,9564427.88660,9335,13794.63,4260185.95430,0
-1627637100000,307.930,309.100,306.000,307.560,52341.60,1627637399999,16093700.59194,14418,20516.55,6309324.83070,0
-1627637400000,307.540,309.180,307.180,308.830,27113.78,1627637699999,8366628.44030,8560,15776.66,4868761.15160,0
-1627637700000,308.850,308.930,308.000,308.110,13324.71,1627637999999,4108041.16810,4841,7062.45,2177196.10570,0
-1627638000000,308.110,308.680,307.680,308.340,11989.19,1627638299999,3696138.34110,4699,6924.07,2134882.74930,0
-1627638300000,308.350,309.910,307.510,309.350,22929.15,1627638599999,7085630.15800,7306,12961.97,4006848.24910,0
-1627638600000,309.350,309.900,308.910,309.870,17049.85,1627638899999,5275617.91070,4908,9484.06,2934853.03230,0
-1627638900000,309.870,309.870,309.020,309.650,11579.03,1627639199999,3583231.67250,4572,6236.04,1929934.00860,0
-1627639200000,309.650,309.650,308.320,309.110,13718.99,1627639499999,4237449.58810,5625,5080.87,1568944.27680,0
-1627639500000,309.100,309.120,307.860,308.420,13256.28,1627639799999,4088357.97430,4772,3304.61,1019698.41660,0
-1627639800000,308.420,308.420,307.770,308.280,9002.97,1627640099999,2773569.97380,4200,4608.99,1419867.01000,0
-1627640100000,308.320,308.360,307.000,308.200,12139.92,1627640399999,3734918.91890,5329,6144.88,1890867.61600,0
-1627640400000,308.220,308.780,307.680,308.590,5630.82,1627640699999,1735915.50430,3694,3564.28,1098912.24640,0
-1627640700000,308.590,309.270,308.570,309.190,8531.72,1627640999999,2636010.98080,4169,4952.37,1530225.16090,0
-1627641000000,309.180,309.460,308.670,309.240,7924.04,1627641299999,2449562.49810,4056,3236.86,1000688.70370,0
-1627641300000,309.240,309.540,308.840,309.510,4349.87,1627641599999,1344874.44980,3221,2430.82,751566.34300,0
-1627641600000,309.510,310.770,309.180,310.700,15443.11,1627641899999,4789855.11350,6209,10758.72,3337257.85780,0
-1627641900000,310.720,310.770,309.790,310.510,12156.75,1627642199999,3769724.64970,4681,4201.76,1303059.81530,0
-1627642200000,310.510,310.510,310.110,310.280,8625.12,1627642499999,2676069.01390,4015,3635.21,1127878.06150,0
-1627642500000,310.300,310.450,310.060,310.280,6439.56,1627642799999,1997587.13230,3428,3008.94,933482.53020,0
-1627642800000,310.280,310.290,309.300,309.330,13501.26,1627643099999,4181433.05660,4769,2898.12,897427.43530,0
-1627643100000,309.330,309.680,309.320,309.680,3322.43,1627643399999,1028354.99320,3046,1559.15,482621.35130,0
-1627643400000,309.680,309.770,309.250,309.600,5169.04,1627643699999,1599666.60190,3240,1676.58,518902.46000,0
-1627643700000,309.590,310.180,309.130,309.240,5258.34,1627643999999,1628556.04300,3484,2519.15,780502.28880,0
-1627644000000,309.300,310.180,309.260,309.760,4772.21,1627644299999,1478315.59730,2999,3003.50,930353.41610,0
-1627644300000,309.760,310.090,309.590,309.670,3032.67,1627644599999,939784.57740,2686,1142.45,354045.24390,0
-1627644600000,309.670,310.560,309.660,310.380,5104.77,1627644899999,1583827.67200,3490,3277.62,1016887.44690,0
-1627644900000,310.380,310.380,309.580,309.830,4904.02,1627645199999,1519618.34820,3170,1931.22,598478.05240,0
-1627645200000,309.820,309.840,309.000,309.190,8510.78,1627645499999,2632440.03310,3691,2967.70,918021.42100,0
-1627645500000,309.180,309.730,309.170,309.190,2926.00,1627645799999,905466.91090,2261,991.16,306749.13160,0
-1627645800000,309.170,309.450,308.360,309.250,10862.34,1627646099999,3355683.48780,3959,2956.47,913314.82360,0
-1627646100000,309.240,309.970,308.940,309.220,6764.15,1627646399999,2094399.97190,3598,3202.95,991764.04850,0
-1627646400000,309.220,309.500,307.990,308.420,27048.42,1627646699999,8342957.54970,8013,11745.39,3622667.14820,0
-1627646700000,308.420,309.260,308.410,309.140,8148.67,1627646999999,2516731.74170,4225,4455.22,1375906.92130,0
-1627647000000,309.150,309.650,309.010,309.360,7607.47,1627647299999,2353384.82460,3762,4306.50,1332280.67650,0
-1627647300000,309.400,309.590,309.000,309.080,4773.51,1627647599999,1476611.06060,3290,2404.07,743696.67140,0
-1627647600000,309.080,309.790,309.080,309.770,5043.98,1627647899999,1561572.58350,2826,3593.38,1112531.08000,0
-1627647900000,309.770,309.770,309.170,309.480,3419.68,1627648199999,1058310.03200,2606,1325.27,410143.72220,0
-1627648200000,309.510,309.530,308.650,309.490,6893.87,1627648499999,2130678.15970,3823,3223.98,996477.36340,0
-1627648500000,309.500,309.500,308.890,308.970,5541.12,1627648799999,1713218.05280,3745,2595.53,802464.29630,0
-1627648800000,308.970,309.500,308.930,309.110,6433.50,1627649099999,1989845.64270,3495,3508.36,1085284.29050,0
-1627649100000,309.110,309.700,309.010,309.560,4542.15,1627649399999,1405384.02520,3000,2885.52,892826.33200,0
-1627649400000,309.560,309.560,308.780,308.900,5734.25,1627649699999,1772230.10510,3090,2000.16,618213.85540,0
-1627649700000,308.900,309.320,308.160,308.220,9097.12,1627649999999,2807688.40780,4146,3907.65,1206330.35590,0
-1627650000000,308.230,309.200,308.040,309.080,10122.25,1627650299999,3125664.18110,4464,4934.51,1523814.14640,0
-1627650300000,309.070,309.130,308.130,308.660,8191.59,1627650599999,2527653.13020,3970,3327.03,1026425.43260,0
-1627650600000,308.660,308.790,308.170,308.650,7655.62,1627650899999,2361397.47090,3546,3551.95,1095692.20260,0
-1627650900000,308.650,309.300,308.240,309.190,7239.25,1627651199999,2236035.38420,3722,3641.19,1124769.83930,0
-1627651200000,309.230,309.500,309.060,309.320,4663.47,1627651499999,1442461.90240,3171,2652.98,820667.25780,0
-1627651500000,309.320,309.690,309.060,309.570,5528.52,1627651799999,1710346.39200,3322,2549.28,788836.69990,0
-1627651800000,309.570,309.700,308.870,309.000,6326.65,1627652099999,1956931.59900,3780,2186.75,676351.76860,0
-1627652100000,308.990,310.200,308.970,310.140,10046.84,1627652399999,3113002.08430,4116,6722.50,2082928.31210,0
-1627652400000,310.140,310.180,309.740,309.970,6588.67,1627652699999,2042361.49140,3944,3009.97,933067.54780,0
-1627652700000,309.990,309.990,309.350,309.440,6565.91,1627652999999,2033386.05190,3530,3099.59,959917.62860,0
-1627653000000,309.430,309.600,309.040,309.200,4781.45,1627653299999,1478783.84990,3253,2071.27,640619.22010,0
-1627653300000,309.210,309.390,309.000,309.050,3583.74,1627653599999,1108010.20460,2777,1575.02,486925.53050,0
-1627653600000,309.060,309.990,308.910,309.990,6897.75,1627653899999,2134865.82970,3566,3961.37,1226203.67750,0
-1627653900000,309.990,310.890,309.600,310.780,9110.53,1627654199999,2826891.37960,4995,4999.19,1551492.92810,0
-1627654200000,310.780,311.310,310.520,311.070,13894.35,1627654499999,4320447.45260,6097,7625.51,2371386.07490,0
-1627654500000,311.070,311.070,310.210,310.320,10900.72,1627654799999,3384623.62170,4885,4453.63,1382936.37420,0
-1627654800000,310.320,310.470,310.060,310.140,5114.59,1627655099999,1586700.49230,3702,2378.25,737823.19670,0
-1627655100000,310.130,310.290,310.000,310.260,5051.05,1627655399999,1566357.00650,3462,2433.09,754561.41550,0
-1627655400000,310.270,310.480,309.760,310.080,6845.90,1627655699999,2122755.27130,3909,3223.81,999683.40660,0
-1627655700000,310.080,310.280,309.700,309.920,8934.51,1627655999999,2768898.16140,3518,2984.78,924968.01530,0
-1627656000000,309.930,310.550,309.820,310.360,5383.47,1627656299999,1670439.74050,3117,3352.94,1040569.01730,0
-1627656300000,310.360,310.740,309.850,309.900,6264.71,1627656599999,1943869.83340,3203,3579.09,1110780.74070,0
-1627656600000,309.910,310.690,309.880,310.120,4375.72,1627656899999,1358060.74470,2854,2085.94,647365.46890,0
-1627656900000,310.110,310.810,309.980,310.800,5809.64,1627657199999,1804043.70460,3050,3268.70,1015055.95340,0
-1627657200000,310.810,310.810,309.850,310.010,4367.84,1627657499999,1354771.84800,3397,1581.60,490467.56770,0
-1627657500000,310.010,310.570,309.880,310.300,4100.57,1627657799999,1272173.52050,3113,2082.57,646106.27980,0
-1627657800000,310.300,310.500,309.810,310.490,4320.83,1627658099999,1340342.73570,2703,2005.82,622326.76300,0
-1627658100000,310.490,310.770,310.210,310.390,3910.38,1627658399999,1214315.71230,2979,2004.31,622491.63410,0
-1627658400000,310.400,310.700,309.950,310.590,4515.04,1627658699999,1401068.22550,3045,1887.20,585614.13110,0
-1627658700000,310.600,310.650,310.170,310.540,4341.28,1627658999999,1347779.83240,3141,1819.25,564837.75500,0
-1627659000000,310.550,311.560,310.480,311.220,14327.79,1627659299999,4456191.92140,4986,9016.11,2804517.35870,0
-1627659300000,311.220,311.400,310.790,311.210,7155.89,1627659599999,2226362.64170,3636,2864.19,891174.71840,0
-1627659600000,311.210,311.460,311.010,311.350,6659.08,1627659899999,2072151.90100,3998,3104.35,966138.71230,0
-1627659900000,311.360,311.430,311.070,311.400,4054.40,1627660199999,1261883.74050,3010,1696.96,528171.70310,0
-1627660200000,311.400,311.410,311.100,311.350,3164.52,1627660499999,984862.69010,2562,1383.75,430659.09160,0
-1627660500000,311.350,311.780,311.320,311.660,6818.32,1627660799999,2124623.01190,3719,3126.80,974323.46660,0
-1627660800000,311.660,311.690,310.840,311.100,8843.24,1627661099999,2752651.11080,4055,2844.05,885307.98990,0
-1627661100000,311.110,311.300,310.670,311.300,4748.00,1627661399999,1476050.78160,3158,2449.14,761436.57360,0
-1627661400000,311.290,311.330,310.500,310.500,5883.34,1627661699999,1828746.64440,2919,2530.71,786561.72320,0
-1627661700000,310.490,311.290,310.240,311.150,8220.00,1627661999999,2554382.31480,3444,3396.82,1055362.86820,0
-1627662000000,311.150,312.000,311.110,311.780,8222.52,1627662299999,2561998.96530,3683,5027.32,1566324.47960,0
-1627662300000,311.760,311.760,310.750,311.100,5436.28,1627662599999,1691583.38190,3306,1959.15,609569.07250,0
-1627662600000,311.090,311.700,310.780,311.630,3687.69,1627662899999,1148431.27900,2920,1846.75,575109.99790,0
-1627662900000,311.630,311.660,310.860,310.990,2510.65,1627663199999,781163.63730,2362,917.20,285344.53130,0
-1627663200000,311.000,311.470,311.000,311.350,5500.27,1627663499999,1712280.68390,2442,3520.68,1096104.33090,0
-1627663500000,311.330,311.330,310.660,311.010,4523.11,1627663799999,1406365.15990,2361,2267.14,704900.38770,0
-1627663800000,311.020,312.050,310.850,311.300,17097.43,1627664099999,5326829.24430,3895,8363.82,2606636.09510,0
-1627664100000,311.280,311.640,310.860,310.870,4354.78,1627664399999,1355555.34360,2551,2121.91,660554.24940,0
-1627664400000,310.870,311.790,310.870,311.480,6238.88,1627664699999,1942998.24110,3357,3917.59,1220126.59230,0
-1627664700000,311.490,312.070,311.460,311.920,5656.97,1627664999999,1764192.76940,3290,2956.55,922172.52670,0
-1627665000000,311.900,311.950,311.560,311.700,2958.99,1627665299999,922361.68710,2726,1444.18,450183.27890,0
-1627665300000,311.700,311.910,311.510,311.910,2045.80,1627665599999,637717.94680,2550,1011.32,315280.19130,0
-1627665600000,311.900,311.910,311.400,311.800,3739.45,1627665899999,1165287.37140,2750,1472.76,458957.85560,0
-1627665900000,311.790,311.790,311.200,311.610,3425.27,1627666199999,1066897.38730,2877,1565.06,487471.64590,0
-1627666200000,311.610,311.770,311.340,311.690,3511.54,1627666499999,1094235.83160,2923,1431.68,446106.67210,0
-1627666500000,311.690,311.780,311.500,311.720,1881.31,1627666799999,586260.65590,2315,649.11,202296.26720,0
-1627666800000,311.720,311.900,311.610,311.890,3417.67,1627667099999,1065588.35320,2219,2586.89,806591.06830,0
-1627667100000,311.890,311.900,311.200,311.870,8558.70,1627667399999,2666177.48200,3137,3658.83,1140077.66390,0
-1627667400000,311.880,312.230,311.790,311.910,6486.52,1627667699999,2023879.23210,3386,3028.08,944865.38970,0
-1627667700000,311.910,312.290,311.790,312.220,3052.40,1627667999999,952391.46760,2392,1954.61,609887.52050,0
-1627668000000,312.220,312.220,311.520,311.940,4102.70,1627668299999,1279379.32500,2657,2092.64,652544.22230,0
-1627668300000,311.950,312.040,310.960,311.160,6521.18,1627668599999,2030337.80440,3138,2143.73,667435.97530,0
-1627668600000,311.180,311.740,311.080,311.730,3979.50,1627668899999,1239283.40810,2648,2400.99,747719.20600,0
-1627668900000,311.730,312.170,311.360,312.140,5111.84,1627669199999,1594019.15820,2708,3020.32,941845.39310,0
-1627669200000,312.150,312.410,311.940,312.320,5296.75,1627669499999,1653517.62150,2506,2829.58,883367.75270,0
-1627669500000,312.320,312.320,311.700,311.820,5516.84,1627669799999,1721337.60510,2383,1944.49,606648.96490,0
-1627669800000,311.830,312.210,311.770,312.150,2632.50,1627670099999,821534.09260,2303,1363.76,425571.42240,0
-1627670100000,312.140,312.220,311.960,312.040,1822.36,1627670399999,568776.11240,2117,1116.43,348463.19310,0
-1627670400000,312.030,312.030,311.600,311.770,1979.00,1627670699999,616975.51860,2074,852.14,265672.91560,0
-1627670700000,311.770,312.100,311.640,312.040,1991.24,1627670999999,621041.93160,1996,939.07,292894.69900,0
-1627671000000,312.040,312.140,311.780,311.810,1643.59,1627671299999,512741.41770,1931,962.42,300230.97300,0
-1627671300000,311.820,312.250,311.630,311.800,4918.39,1627671599999,1534308.65490,2413,2208.27,689013.63360,0
-1627671600000,311.790,312.150,311.780,312.000,2995.03,1627671899999,934383.49970,2435,2000.46,624112.28560,0
-1627671900000,312.000,312.150,311.730,312.100,2376.23,1627672199999,741191.86480,2678,1296.93,404531.72090,0
-1627672200000,312.120,312.210,311.950,312.200,2744.55,1627672499999,856648.34810,2369,1553.24,484851.04530,0
-1627672500000,312.200,312.600,312.010,312.310,8483.30,1627672799999,2649652.80360,3761,4930.60,1540059.53970,0
-1627672800000,312.310,312.810,312.100,312.790,5629.40,1627673099999,1759000.74670,3084,3073.31,960415.11480,0
-1627673100000,312.780,313.050,312.490,313.000,5197.69,1627673399999,1625595.33090,3303,2290.96,716632.66420,0
-1627673400000,313.000,313.010,312.130,312.210,3674.09,1627673699999,1148579.84090,2917,1353.04,422970.26600,0
-1627673700000,312.200,312.490,312.000,312.250,4769.31,1627673999999,1488980.90820,2769,2889.07,902120.73750,0
-1627674000000,312.250,312.350,311.910,312.090,3199.11,1627674299999,998292.91250,2520,1004.14,313378.92980,0
-1627674300000,312.100,312.180,312.000,312.070,3252.47,1627674599999,1014998.78040,2215,2016.31,629243.32920,0
-1627674600000,312.070,312.510,311.890,312.260,5937.83,1627674899999,1854098.26470,2236,3293.22,1028438.58500,0
-1627674900000,312.260,314.640,312.260,314.370,26587.83,1627675199999,8336247.36186,7784,17820.01,5588548.11426,0
-1627675200000,314.380,315.000,313.840,314.790,28416.76,1627675499999,8938362.67730,8351,16310.96,5131256.38240,0
-1627675500000,314.790,315.000,314.550,314.980,8995.45,1627675799999,2831359.85720,4172,4469.51,1407018.36470,0
-1627675800000,314.940,315.330,314.560,315.190,14829.02,1627676099999,4670976.44040,5741,8398.89,2645997.72080,0
-1627676100000,315.220,315.580,314.210,315.040,20649.31,1627676399999,6506404.26340,6201,8306.02,2617679.18450,0
-1627676400000,315.050,315.790,315.010,315.680,12221.91,1627676699999,3855344.12390,4660,7770.39,2451411.41180,0
-1627676700000,315.680,315.860,315.340,315.790,6179.05,1627676999999,1950135.34010,3345,2722.00,859201.87970,0
-1627677000000,315.790,315.960,315.230,315.510,7151.99,1627677299999,2257220.60140,3718,3010.86,950416.06040,0
-1627677300000,315.520,316.000,315.370,315.720,6584.84,1627677599999,2078502.83610,3144,2526.60,797706.04350,0
-1627677600000,315.720,316.990,315.500,316.720,11138.70,1627677899999,3522008.08440,5319,6898.79,2181664.19350,0
-1627677900000,316.720,318.390,316.560,318.310,26005.87,1627678199999,8252149.36980,9207,15240.81,4837333.60630,0
-1627678200000,318.300,319.350,316.410,318.130,57112.44,1627678499999,18166440.51680,19688,27430.33,8727385.37090,0
-1627678500000,318.110,318.350,316.590,317.280,15894.94,1627678799999,5045650.46020,6551,5347.64,1697530.43670,0
-1627678800000,317.330,318.300,317.260,317.770,17324.50,1627679099999,5507324.76490,6073,8682.45,2760294.77990,0
-1627679100000,317.810,318.470,317.650,318.370,5540.87,1627679399999,1762679.27200,3385,3136.60,997877.12360,0
-1627679400000,318.370,319.570,318.090,319.130,18362.97,1627679699999,5858234.14340,6284,8184.78,2611408.67610,0
-1627679700000,319.130,319.520,318.180,318.430,12229.58,1627679999999,3898397.29120,5038,5069.99,1616674.63710,0
-1627680000000,318.420,318.900,318.260,318.540,6016.57,1627680299999,1916642.78720,2891,3022.19,962699.62190,0
-1627680300000,318.540,318.790,318.510,318.700,5301.85,1627680599999,1689760.35260,2420,3459.29,1102530.92930,0
-1627680600000,318.710,319.710,318.630,319.710,7928.32,1627680899999,2531352.59930,3949,5174.97,1652232.42920,0
-1627680900000,319.710,320.390,319.630,319.780,15332.06,1627681199999,4905646.27399,6126,8447.18,2702821.88389,0
-1627681200000,319.770,320.700,319.740,320.490,8722.16,1627681499999,2794518.34360,4047,4799.51,1537689.44990,0
-1627681500000,320.510,321.340,320.500,321.170,12530.79,1627681799999,4021978.94300,5249,6736.16,2162037.17710,0
-1627681800000,321.180,321.590,318.340,319.240,28396.30,1627682099999,9082629.04990,9894,11042.08,3532813.27780,0
-1627682100000,319.240,319.860,318.830,319.780,8232.65,1627682399999,2629495.60190,3824,4549.92,1453376.30850,0
-1627682400000,319.780,320.570,319.250,320.170,11456.71,1627682699999,3666012.22560,5312,5713.79,1828593.81920,0
-1627682700000,320.220,320.990,320.220,320.570,10649.24,1627682999999,3414977.18840,4264,5575.94,1787999.68970,0
-1627683000000,320.560,321.150,320.240,320.380,11097.28,1627683299999,3557910.64330,4106,4652.28,1491862.70360,0
-1627683300000,320.370,320.570,317.470,319.030,23946.58,1627683599999,7634782.07900,8767,8878.34,2829357.55600,0
-1627683600000,319.030,319.910,318.580,318.820,12844.77,1627683899999,4100839.86770,4956,6200.50,1979837.07340,0
-1627683900000,318.840,320.060,318.840,319.920,10490.18,1627684199999,3353540.77530,3922,6252.37,1998881.38080,0
-1627684200000,319.950,320.360,319.850,320.120,7198.51,1627684499999,2304523.60380,3715,3975.96,1272894.94150,0
-1627684500000,320.070,320.780,320.010,320.470,6602.14,1627684799999,2116129.76560,3590,3504.92,1123451.52630,0
-1627684800000,320.470,320.900,319.630,320.010,6913.96,1627685099999,2215421.69410,3941,3244.32,1039630.81660,0
-1627685100000,320.020,320.850,319.960,320.580,7938.32,1627685399999,2544442.93030,3382,4649.43,1490267.61630,0
-1627685400000,320.640,320.750,320.150,320.310,6427.84,1627685699999,2059662.01140,2975,2566.02,822344.41840,0
-1627685700000,320.310,320.940,319.880,319.990,6379.09,1627685999999,2044793.07830,2871,3385.21,1085130.95710,0
-1627686000000,319.940,321.000,319.940,321.000,11196.70,1627686299999,3589328.61900,4480,6391.76,2049089.46140,0
-1627686300000,320.970,321.090,320.650,320.860,6328.12,1627686599999,2030943.54210,2938,3601.87,1156040.84170,0
-1627686600000,320.880,322.230,320.880,322.020,13861.43,1627686899999,4459620.37350,5868,9087.59,2923788.42850,0
-1627686900000,322.030,322.230,320.110,320.370,16033.41,1627687199999,5144862.81440,5154,6866.94,2203403.02420,0
-1627687200000,320.380,321.370,320.300,320.650,10454.09,1627687499999,3353951.48390,3396,4621.96,1482775.57440,0
-1627687500000,320.640,320.640,319.570,319.870,9702.17,1627687799999,3104049.22090,4152,4966.25,1588925.61670,0
-1627687800000,319.870,320.930,319.770,320.770,10601.99,1627688099999,3396462.82320,3946,5694.47,1824396.28080,0
-1627688100000,320.770,321.480,320.610,320.720,6639.24,1627688399999,2131434.19060,3422,3253.59,1044614.66510,0
-1627688400000,320.720,321.200,320.030,320.950,9533.67,1627688699999,3057510.98510,4016,5755.62,1845963.70880,0
-1627688700000,320.890,321.990,320.070,321.860,19156.77,1627688999999,6152785.86280,6839,10156.39,3262384.08450,0
-1627689000000,321.860,322.480,321.110,322.070,29529.64,1627689299999,9504940.04300,7154,19731.43,6351303.27240,0
-1627689300000,322.070,323.110,321.760,322.780,18847.42,1627689599999,6078888.26490,6809,11435.71,3688388.08220,0
-1627689600000,322.810,323.960,322.200,322.220,31074.67,1627689899999,10039870.40660,11899,15909.00,5140951.95240,0
-1627689900000,322.210,322.460,321.150,322.210,15359.69,1627690199999,4942595.86220,6649,6790.54,2185325.51870,0
-1627690200000,322.220,323.500,322.160,323.490,12595.80,1627690499999,4067659.89210,5446,6535.01,2110975.81590,0
-1627690500000,323.490,324.000,322.340,323.950,19493.33,1627690799999,6303620.18670,7114,9575.13,3097058.32050,0
-1627690800000,323.950,324.480,322.470,323.110,16432.94,1627691099999,5315837.38220,6909,7662.15,2479428.28330,0
-1627691100000,323.130,324.070,323.130,323.500,9504.34,1627691399999,3075867.31710,3990,5761.37,1864649.61470,0
-1627691400000,323.500,324.550,323.130,323.150,11131.46,1627691699999,3606900.11940,5202,5445.82,1765018.28850,0
-1627691700000,323.130,323.250,320.720,320.830,19992.27,1627691999999,6434007.59400,7172,6872.84,2212071.87840,0
-1627692000000,320.840,321.710,320.820,321.540,7076.92,1627692299999,2274720.32720,3393,4546.29,1461237.31020,0
-1627692300000,321.540,322.110,320.390,321.640,12917.06,1627692599999,4149953.45820,4985,6920.88,2223983.55840,0
-1627692600000,321.640,322.770,321.640,322.300,8393.76,1627692899999,2705813.72180,3605,4381.07,1412492.61170,0
-1627692900000,322.300,323.170,322.300,322.650,6125.11,1627693199999,1977305.37850,3395,4028.38,1300488.25680,0
-1627693200000,322.650,323.830,322.650,322.890,9404.26,1627693499999,3041088.14780,4821,4897.15,1583675.23560,0
-1627693500000,322.890,323.530,322.810,323.160,5310.76,1627693799999,1716637.49750,3299,2976.21,962086.79600,0
-1627693800000,323.150,323.150,321.300,321.560,8363.58,1627694099999,2691674.94180,4425,2381.20,766298.66340,0
-1627694100000,321.550,322.450,321.440,321.980,7116.00,1627694399999,2292277.62830,3696,4687.12,1509889.07070,0
-1627694400000,321.970,322.320,321.090,321.290,4698.35,1627694699999,1511097.83180,3272,2329.42,749150.91570,0
-1627694700000,321.280,321.890,320.640,320.690,8239.52,1627694999999,2647093.62410,3829,3496.87,1123844.83730,0
-1627695000000,320.690,321.830,320.690,321.160,7058.22,1627695299999,2269202.14940,3588,3456.18,1111136.05210,0
-1627695300000,321.160,322.100,321.150,321.860,5248.43,1627695599999,1688832.26320,2995,3067.19,986843.87070,0
-1627695600000,321.820,322.400,321.700,322.060,4313.41,1627695899999,1389690.78870,3093,2540.11,818434.33600,0
-1627695900000,322.060,322.570,322.000,322.280,5223.98,1627696199999,1683806.57410,2953,2819.92,908994.58570,0
-1627696200000,322.280,322.700,321.900,321.980,8485.85,1627696499999,2735115.94920,3215,3693.62,1190531.22500,0
-1627696500000,321.980,322.580,321.810,322.420,3894.01,1627696799999,1254481.52560,2675,1972.69,635444.23140,0
-1627696800000,322.420,322.540,321.700,321.710,4282.27,1627697099999,1378830.29540,2631,1695.90,546163.29040,0
-1627697100000,321.710,322.370,321.420,321.680,3474.10,1627697399999,1117965.96870,2908,2024.71,651482.85920,0
-1627697400000,321.670,322.390,321.670,321.800,4909.51,1627697699999,1581141.05100,2806,3112.39,1002376.31060,0
-1627697700000,321.790,323.050,321.790,322.680,8726.68,1627697999999,2816044.72860,3891,5230.57,1688005.68680,0
-1627698000000,322.700,323.790,322.650,323.600,7161.81,1627698299999,2315470.57370,4028,4064.27,1314057.97340,0
-1627698300000,323.600,323.840,323.310,323.490,6591.16,1627698599999,2132542.28110,3393,2493.73,806932.92790,0
-1627698600000,323.490,323.670,322.900,323.060,6611.95,1627698899999,2137966.99630,3108,3084.27,997462.03600,0
-1627698900000,323.050,323.730,322.530,323.210,10123.08,1627699199999,3272201.09890,3715,6911.06,2234693.08740,0
-1627699200000,323.210,323.210,322.220,322.630,6701.56,1627699499999,2162604.31250,3075,3443.40,1111149.45490,0
-1627699500000,322.630,322.980,322.350,322.540,4310.30,1627699799999,1390392.68740,2605,2570.79,829347.33400,0
-1627699800000,322.540,322.640,322.110,322.230,4040.86,1627700099999,1302623.61630,2354,1361.90,439025.92390,0
-1627700100000,322.230,322.830,322.230,322.500,3298.94,1627700399999,1064097.77360,2478,2123.34,684860.94000,0
-1627700400000,322.500,323.240,322.500,322.930,4538.89,1627700699999,1466257.45660,3035,2492.38,805128.78040,0
-1627700700000,322.930,323.500,322.920,323.270,6689.41,1627700999999,2162408.06010,3088,3105.82,1003919.85200,0
-1627701000000,323.270,323.320,322.270,322.400,5019.46,1627701299999,1620182.80360,3034,1955.95,631407.63070,0
-1627701300000,322.390,322.560,321.000,321.630,10762.08,1627701599999,3460972.42390,4659,3023.02,972626.83230,0
-1627701600000,321.630,321.990,321.410,321.660,4642.50,1627701899999,1493344.87140,2723,3025.93,973287.58970,0
-1627701900000,321.660,321.750,321.400,321.490,5119.00,1627702199999,1645817.29390,2531,1915.96,616068.69780,0
-1627702200000,321.490,321.770,320.750,320.760,5214.83,1627702499999,1675083.97080,3316,2506.21,805337.79760,0
-1627702500000,320.760,321.490,320.700,321.160,5123.05,1627702799999,1645675.03750,2893,2757.24,885638.79150,0
-1627702800000,321.220,323.680,321.210,323.250,26787.61,1627703099999,8647501.16940,8104,19028.73,6142202.15650,0
-1627703100000,323.260,323.790,322.920,322.930,7496.52,1627703399999,2424077.12220,3695,3741.08,1209881.20150,0
-1627703400000,322.940,323.140,322.600,322.670,4184.51,1627703699999,1351065.71100,2657,1465.65,473226.78920,0
-1627703700000,322.670,322.960,322.580,322.760,1242.25,1627703999999,400938.69990,1525,646.31,208596.59320,0
-1627704000000,322.760,323.550,322.160,322.420,5702.88,1627704299999,1841499.06910,3670,3028.35,977867.86180,0
-1627704300000,322.410,322.890,320.800,321.240,9008.63,1627704599999,2897114.86800,5382,3573.81,1149551.56840,0
-1627704600000,321.240,322.000,321.240,321.520,5671.86,1627704899999,1824656.75000,3375,2652.10,853243.11440,0
-1627704900000,321.520,322.710,321.520,322.220,6017.05,1627705199999,1938850.50370,3366,3388.30,1091629.12730,0
-1627705200000,322.220,322.580,321.620,321.750,3530.05,1627705499999,1137328.92430,2684,1729.81,557443.31760,0
-1627705500000,321.720,322.440,321.530,322.000,4799.51,1627705799999,1546034.25990,2788,2050.25,660497.91680,0
-1627705800000,322.000,322.500,321.720,321.800,3627.41,1627706099999,1168487.17970,2934,1716.26,552891.98190,0
-1627706100000,321.800,322.410,321.800,321.870,3071.59,1627706399999,989021.17360,2770,1763.67,567905.88940,0
-1627706400000,321.870,321.930,321.410,321.720,7044.37,1627706699999,2265917.15450,2847,1882.43,605442.86470,0
-1627706700000,321.720,322.420,321.630,322.150,7430.10,1627706999999,2392813.05010,3006,5568.72,1793386.32330,0
-1627707000000,322.140,322.650,322.100,322.460,3850.37,1627707299999,1241286.92740,2918,1899.09,612221.21220,0
-1627707300000,322.470,322.660,322.240,322.600,2258.65,1627707599999,728312.49800,2175,1561.31,503484.64780,0
-1627707600000,322.590,322.720,322.160,322.240,3863.42,1627707899999,1245574.58010,2796,2466.53,795233.60350,0
-1627707900000,322.210,322.260,321.850,322.150,2921.98,1627708199999,940955.18700,2379,1382.92,445322.84510,0
-1627708200000,322.140,322.150,321.200,321.210,6547.97,1627708499999,2105568.37550,2984,1602.74,515448.03850,0
-1627708500000,321.220,321.870,321.200,321.860,5284.39,1627708799999,1698710.49150,2712,3632.02,1167531.63830,0
-1627708800000,321.860,321.870,321.360,321.400,4002.79,1627709099999,1287529.18120,2437,1637.59,526829.86170,0
-1627709100000,321.400,321.400,319.100,319.110,20536.34,1627709399999,6576206.73620,7622,7144.16,2288611.63000,0
-1627709400000,319.130,319.920,317.340,318.400,30407.66,1627709699999,9685444.38310,10840,12319.14,3924201.42230,0
-1627709700000,318.430,319.890,318.430,318.830,9504.71,1627709999999,3034196.16540,4658,4996.19,1594971.52590,0
-1627710000000,318.830,319.230,318.650,318.920,6262.19,1627710299999,1997569.05890,3334,3953.19,1261061.59700,0
-1627710300000,318.920,319.420,318.100,318.160,6194.46,1627710599999,1975642.12260,3400,2992.87,954832.24850,0
-1627710600000,318.150,319.490,317.830,319.350,9952.87,1627710899999,3170750.78220,3886,6319.52,2013360.72860,0
-1627710900000,319.350,320.280,319.180,320.030,13776.35,1627711199999,4405661.82910,4876,6352.31,2031598.30040,0
-1627711200000,320.040,320.170,319.330,319.500,7055.01,1627711499999,2255850.32930,3343,3370.79,1077937.70600,0
-1627711500000,319.530,319.860,319.400,319.580,4293.61,1627711799999,1372447.14750,2348,2916.19,932192.48110,0
-1627711800000,319.580,319.850,319.140,319.320,3087.07,1627712099999,986366.37930,2319,1228.55,392584.35750,0
-1627712100000,319.320,319.640,318.510,318.800,6772.03,1627712399999,2160497.83300,3124,3408.87,1087705.03290,0
-1627712400000,318.800,318.880,318.370,318.560,3981.79,1627712699999,1268618.27530,2494,2319.34,738989.97750,0
-1627712700000,318.560,318.650,318.200,318.320,3701.71,1627712999999,1178616.59830,2542,1827.29,581843.68110,0
-1627713000000,318.310,318.780,318.110,318.500,5858.44,1627713299999,1865527.30680,3311,3336.70,1062461.60400,0
-1627713300000,318.490,318.880,317.910,318.790,5426.21,1627713599999,1727809.78930,2848,3076.52,979778.02460,0
-1627713600000,318.800,319.000,318.200,318.410,3052.22,1627713899999,972641.51360,2437,1524.83,485916.33400,0
-1627713900000,318.440,318.980,318.440,318.850,2933.72,1627714199999,935149.06140,2330,1780.19,567473.45470,0
-1627714200000,318.850,319.000,318.790,318.950,5852.94,1627714499999,1866922.27740,2100,4424.25,1411260.03570,0
-1627714500000,318.950,318.960,318.190,318.650,6923.74,1627714799999,2204693.15730,2451,3673.84,1169733.31350,0
-1627714800000,318.640,319.360,318.430,318.950,7197.83,1627715099999,2295909.36660,3107,5125.72,1634947.77400,0
-1627715100000,318.940,319.260,318.700,319.260,2966.06,1627715399999,946189.83840,2351,1972.10,629223.32220,0
-1627715400000,319.260,319.890,319.100,319.760,4006.72,1627715699999,1280375.54490,2323,3042.62,972335.45760,0
-1627715700000,319.760,319.940,319.480,319.830,5592.98,1627715999999,1787896.06330,2876,2462.11,787108.92710,0
-1627716000000,319.830,319.930,319.500,319.590,3100.45,1627716299999,991157.64160,2102,924.01,295388.34590,0
-1627716300000,319.590,319.860,319.500,319.580,2972.14,1627716599999,950115.98480,2071,1396.96,446579.42620,0
-1627716600000,319.590,320.670,319.580,320.530,6497.39,1627716899999,2079815.95750,3618,5266.41,1685985.00510,0
-1627716900000,320.530,320.630,319.830,320.330,3821.98,1627717199999,1223968.63590,2921,1703.68,545557.60010,0
-1627717200000,320.340,320.570,319.910,320.360,4694.21,1627717499999,1502723.86480,2603,3045.27,974818.06260,0
-1627717500000,320.340,320.390,319.910,320.020,3249.02,1627717799999,1040246.53190,2615,1386.76,443963.93690,0
-1627717800000,320.020,320.300,319.590,320.100,4023.53,1627718099999,1287303.13140,2530,1859.89,595085.55010,0
-1627718100000,320.100,320.440,319.920,320.140,3110.24,1627718399999,995738.41500,2536,1200.19,384272.54750,0
-1627718400000,320.140,320.760,319.610,320.700,5837.10,1627718699999,1868739.43960,3462,2877.68,921405.03420,0
-1627718700000,320.700,321.450,320.700,321.290,9585.63,1627718999999,3077392.99680,4446,5579.44,1791351.88900,0
-1627719000000,321.290,321.600,321.090,321.240,6167.56,1627719299999,1981758.40820,3472,3146.29,1011098.39820,0
-1627719300000,321.240,321.540,321.110,321.390,4031.14,1627719599999,1295404.58040,2577,1558.50,500825.44160,0
-1627719600000,321.380,321.500,321.000,321.320,4495.83,1627719899999,1444185.21070,2720,1768.68,568189.96020,0
-1627719900000,321.330,321.840,320.800,321.700,7309.63,1627720199999,2347987.00990,3562,4010.73,1288719.62220,0
-1627720200000,321.700,322.600,321.630,322.140,11400.69,1627720499999,3672087.32450,5002,7410.67,2387113.68260,0
-1627720500000,322.160,322.200,321.260,321.710,5736.73,1627720799999,1845181.23830,3527,1767.25,568410.84540,0
-1627720800000,321.710,321.720,321.250,321.470,3912.58,1627721099999,1257916.22930,3012,1543.57,496283.25440,0
-1627721100000,321.470,322.200,321.250,322.200,5627.02,1627721399999,1810763.33970,3379,3516.74,1131784.99420,0
-1627721400000,322.190,322.610,321.860,322.500,7945.46,1627721699999,2560035.00590,3381,4852.55,1563799.35030,0
-1627721700000,322.500,322.610,322.100,322.420,5345.00,1627721999999,1722849.96850,2990,1968.47,634552.67500,0
-1627722000000,322.420,322.480,322.010,322.300,6093.00,1627722299999,1963418.56110,3179,1896.38,611176.30790,0
-1627722300000,322.300,322.780,322.060,322.730,4048.87,1627722599999,1305174.53690,3172,2422.82,781161.01290,0
-1627722600000,322.730,323.960,322.450,323.830,15879.54,1627722899999,5135424.01760,6625,10064.83,3255044.15210,0
-1627722900000,323.840,324.180,322.570,322.960,13426.91,1627723199999,4341740.56610,5818,6167.49,1995369.54160,0
-1627723200000,322.950,322.970,322.440,322.660,6162.77,1627723499999,1988568.46740,3310,2316.37,747485.97960,0
-1627723500000,322.660,322.670,322.340,322.470,3215.07,1627723799999,1036765.45380,2987,1324.68,427201.22540,0
-1627723800000,322.470,322.570,321.560,321.750,9844.54,1627724099999,3168481.86540,4616,3573.63,1149998.25490,0
-1627724100000,321.750,322.270,321.650,321.780,4259.85,1627724399999,1371435.41990,2997,2204.84,709812.55810,0
-1627724400000,321.790,322.130,321.730,322.030,4041.96,1627724699999,1301539.75610,2649,2021.02,650800.42910,0
-1627724700000,322.030,322.750,322.030,322.310,5058.04,1627724999999,1630859.48460,3255,3152.21,1016416.13570,0
-1627725000000,322.310,322.700,322.150,322.320,4218.34,1627725299999,1360253.53260,2907,1649.47,531934.76650,0
-1627725300000,322.310,322.840,322.310,322.750,3455.29,1627725599999,1114903.61870,2530,2359.67,761429.66520,0
-1627725600000,322.740,323.230,322.300,323.150,5631.65,1627725899999,1818457.74390,3693,3065.38,989871.10510,0
-1627725900000,323.150,323.190,322.720,322.820,2736.41,1627726199999,883583.51470,2700,1086.20,350742.18290,0
-1627726200000,322.860,323.230,322.740,323.150,3947.94,1627726499999,1275132.21090,2605,2524.41,815433.17120,0
-1627726500000,323.150,323.170,322.700,322.990,3647.20,1627726799999,1177634.60560,2687,1574.11,508257.44750,0
-1627726800000,323.000,324.300,322.890,324.220,11283.25,1627727099999,3652936.60500,4181,8225.25,2663426.25020,0
-1627727100000,324.240,328.120,324.110,327.700,62790.68,1627727399999,20487594.12072,21357,39014.07,12728203.10602,0
-1627727400000,327.700,333.010,327.690,332.600,102648.99,1627727699999,33895240.03200,29380,60858.47,20100691.52280,0
-1627727700000,332.600,333.670,332.000,332.800,54924.16,1627727999999,18279227.24285,16281,27072.56,9011721.97085,0
-1627728000000,332.800,334.950,332.340,334.530,47702.28,1627728299999,15921665.71630,13823,26944.14,8995825.92260,0
-1627728300000,334.480,334.560,332.550,334.290,36599.88,1627728599999,12201407.20340,10539,15732.96,5245478.75380,0
-1627728600000,334.280,334.500,332.940,333.590,23178.61,1627728899999,7735604.97930,7631,10255.47,3423006.96160,0
-1627728900000,333.590,333.960,333.050,333.550,15846.35,1627729199999,5285140.34720,4818,6819.72,2274540.97070,0
-1627729200000,333.540,333.560,332.600,333.400,18672.49,1627729499999,6219476.63510,5731,8401.03,2798584.87720,0
-1627729500000,333.340,338.000,332.840,337.200,47627.92,1627729799999,15983413.94340,16904,30734.92,10319176.38120,0
-1627729800000,337.140,338.000,335.780,336.230,42391.72,1627730099999,14284018.99090,13179,20080.82,6769322.62560,0
-1627730100000,336.230,336.240,330.650,331.160,66452.93,1627730399999,22128036.84390,18083,26884.94,8948372.91320,0
-1627730400000,331.180,333.600,331.110,333.230,36601.65,1627730699999,12168093.88240,10464,22367.15,7436877.27400,0
-1627730700000,333.240,335.070,332.610,334.900,18915.53,1627730999999,6311957.94350,7194,11311.37,3775831.48860,0
-1627731000000,334.910,334.920,333.360,333.410,11276.23,1627731299999,3764716.79650,5292,4829.27,1612171.41980,0
-1627731300000,333.430,333.450,332.200,332.800,14994.55,1627731599999,4987833.87280,5402,6320.84,2102611.88340,0
-1627731600000,332.800,333.900,332.690,333.610,10191.09,1627731899999,3398182.97150,4712,5521.93,1841170.28180,0
-1627731900000,333.620,333.650,332.790,332.800,8451.58,1627732199999,2815996.47030,3710,3826.41,1274975.69600,0
-1627732200000,332.790,332.960,331.320,332.190,18969.69,1627732499999,6297744.26740,6472,6786.82,2254215.90960,0
-1627732500000,332.190,332.280,331.000,332.120,11781.60,1627732799999,3908275.08880,5410,5804.18,1925907.52020,0
-1627732800000,332.110,332.110,330.900,331.220,13443.04,1627733099999,4454686.91280,6256,5518.64,1828964.29880,0
-1627733100000,331.220,332.000,330.500,331.230,26317.53,1627733399999,8711997.17850,7113,16846.89,5577755.24380,0
-1627733400000,331.240,332.000,330.910,331.660,11635.14,1627733699999,3856965.89900,4416,6634.28,2199165.14470,0
-1627733700000,331.660,332.490,331.400,332.010,11217.64,1627733999999,3724923.88740,4709,6954.52,2309171.11620,0
-1627734000000,332.030,332.550,331.540,332.540,7833.64,1627734299999,2601548.31570,3774,4471.78,1485224.51820,0
-1627734300000,332.540,332.550,331.730,332.510,7162.00,1627734599999,2379246.93270,3650,3101.45,1030407.28930,0
-1627734600000,332.510,332.510,331.150,331.450,7914.95,1627734899999,2625427.20380,4100,3581.78,1188065.17250,0
-1627734900000,331.450,331.450,330.000,330.400,11497.09,1627735199999,3800818.17460,5620,4104.45,1357073.67910,0
-1627735200000,330.400,331.000,330.000,330.770,15681.53,1627735499999,5177658.25770,4990,6573.76,2171334.70000,0
-1627735500000,330.770,330.800,329.500,329.900,13554.17,1627735799999,4473958.73310,4496,5317.32,1755172.83820,0
-1627735800000,329.890,331.330,329.830,330.980,11877.83,1627736099999,3925611.97730,4402,6910.75,2284230.20640,0
-1627736100000,330.930,331.330,330.800,331.330,8014.82,1627736399999,2653570.58210,3234,5544.94,1835968.82530,0
-1627736400000,331.330,331.680,330.900,331.200,6684.65,1627736699999,2214871.72660,3442,3292.23,1090924.47720,0
-1627736700000,331.170,331.400,330.100,331.000,7482.17,1627736999999,2475031.27340,4217,3447.19,1140355.54990,0
-1627737000000,331.000,331.210,330.380,330.740,4624.81,1627737299999,1529173.89680,3238,1992.91,658948.83830,0
-1627737300000,330.740,330.820,329.600,330.000,9090.40,1627737599999,2999551.09300,4263,4201.92,1386575.02260,0
-1627737600000,330.000,330.000,329.090,329.680,10306.72,1627737899999,3396729.03380,4815,4568.91,1505940.95610,0
-1627737900000,329.680,329.760,329.030,329.120,6471.41,1627738199999,2132227.62870,4261,2686.58,885248.84770,0
-1627738200000,329.150,330.300,328.900,330.070,12965.58,1627738499999,4274766.47010,5564,7232.25,2384715.98120,0
-1627738500000,330.070,330.190,328.080,329.650,20652.67,1627738799999,6794996.80700,7129,8235.28,2709599.85110,0
-1627738800000,329.650,329.990,329.000,329.980,7289.64,1627739099999,2401289.91090,3042,3518.75,1159373.57990,0
-1627739100000,330.000,330.000,328.660,328.660,7251.86,1627739399999,2387350.34640,3646,2927.37,963815.17720,0
-1627739400000,328.660,329.030,328.280,328.690,9057.14,1627739699999,2976163.42920,3794,4653.78,1529232.00910,0
-1627739700000,328.700,328.780,328.000,328.780,9146.95,1627739999999,3003450.58300,3710,4535.41,1489524.02440,0
-1627740000000,328.780,328.800,327.530,327.530,11254.91,1627740299999,3690192.00380,5060,4890.93,1603636.06680,0
-1627740300000,327.530,327.870,326.480,327.870,22669.47,1627740599999,7416967.75862,7955,11618.11,3801771.93990,0
-1627740600000,327.850,329.680,327.580,329.490,46325.69,1627740899999,15228890.69860,9738,25574.00,8409624.55620,0
-1627740900000,329.490,330.690,328.480,330.640,32425.00,1627741199999,10688018.78280,6934,19932.28,6573224.53250,0
-1627741200000,330.640,331.230,330.090,330.140,14798.38,1627741499999,4892770.79170,5505,7637.52,2525546.17220,0
-1627741500000,330.140,330.290,329.680,330.120,9053.21,1627741799999,2987463.10410,4206,4205.10,1387689.87090,0
-1627741800000,330.130,330.250,329.130,329.570,8139.42,1627742099999,2682538.35570,4401,3494.67,1151791.07660,0
-1627742100000,329.560,329.560,328.340,328.490,8511.18,1627742399999,2798534.38190,4390,3426.68,1126509.53300,0
-1627742400000,328.490,328.570,327.840,328.100,9551.40,1627742699999,3134150.15490,3934,3728.75,1223573.36500,0
-1627742700000,328.110,329.000,327.720,328.900,8284.61,1627742999999,2720236.10220,3783,4703.39,1544529.01270,0
-1627743000000,328.890,328.920,327.750,328.440,6875.62,1627743299999,2257199.00480,3426,3660.07,1201411.40820,0
-1627743300000,328.440,328.950,328.280,328.950,3795.04,1627743599999,1247290.90030,2646,2133.50,701153.09190,0
-1627743600000,328.960,328.960,327.560,327.780,11704.24,1627743899999,3837651.65360,3737,4989.24,1635772.34580,0
-1627743900000,327.780,329.480,327.680,329.420,10264.45,1627744199999,3376003.81750,4005,5771.57,1898120.10160,0
-1627744200000,329.400,329.580,328.760,329.470,10073.10,1627744499999,3316337.55270,3759,5392.72,1775547.99820,0
-1627744500000,329.480,329.580,328.550,328.980,7232.58,1627744799999,2379192.59500,3461,2775.68,913174.25810,0
-1627744800000,328.980,329.280,328.650,329.150,4330.52,1627745099999,1424439.88490,2429,1848.16,608010.43680,0
-1627745100000,329.160,329.160,328.370,329.010,7268.40,1627745399999,2389239.34390,2863,2754.70,905406.89350,0
-1627745400000,329.010,329.040,328.520,328.950,5312.50,1627745699999,1746463.87760,2503,2556.50,840408.89090,0
-1627745700000,328.950,328.980,327.890,328.680,7775.95,1627745999999,2552717.16390,3133,3875.79,1272360.67220,0
-1627746000000,328.680,329.300,328.480,329.250,4879.72,1627746299999,1604889.87090,2702,2480.26,815693.61770,0
-1627746300000,329.250,329.660,328.780,329.450,8597.08,1627746599999,2830072.69490,3707,4521.34,1488486.30940,0
-1627746600000,329.440,329.720,329.060,329.420,5132.93,1627746899999,1690208.47360,2850,2572.75,847215.90120,0
-1627746900000,329.410,329.710,329.010,329.650,4538.45,1627747199999,1494497.56760,2985,2425.26,798723.31830,0
-1627747200000,329.610,330.000,328.580,329.210,11576.81,1627747499999,3812427.76030,5165,5676.29,1869620.28210,0
-1627747500000,329.220,329.450,328.800,329.410,5173.72,1627747799999,1703082.53000,3406,2551.20,839817.29700,0
-1627747800000,329.400,330.000,329.090,329.990,6414.66,1627748099999,2114230.24330,3819,3881.28,1279290.21370,0
-1627748100000,329.980,329.980,329.330,329.740,6818.80,1627748399999,2247641.32670,2925,3101.43,1022299.34860,0
-1627748400000,329.740,329.830,329.010,329.690,6236.76,1627748699999,2053919.01930,3376,3218.49,1059968.05830,0
-1627748700000,329.700,329.700,329.230,329.390,4253.70,1627748999999,1401342.74590,2709,2246.17,739961.71150,0
-1627749000000,329.390,329.390,328.100,328.650,10385.97,1627749299999,3413047.50550,4186,4055.33,1332621.08960,0
-1627749300000,328.650,328.950,328.400,328.790,5612.49,1627749599999,1844601.95420,2990,3033.05,996869.08210,0
-1627749600000,328.790,329.000,328.280,328.960,4494.54,1627749899999,1476785.98480,2730,2092.60,687594.43970,0
-1627749900000,328.970,329.000,328.230,328.460,3403.34,1627750199999,1118201.82190,2023,1514.69,497643.41490,0
-1627750200000,328.470,328.490,327.550,328.100,8594.53,1627750499999,2819040.72160,3455,2472.48,811125.62050,0
-1627750500000,328.090,328.600,327.840,328.030,4172.84,1627750799999,1369888.48320,2902,1714.67,562946.16050,0
-1627750800000,328.040,328.240,327.530,328.240,6140.48,1627751099999,2012992.12910,3420,3074.03,1007793.66930,0
-1627751100000,328.230,328.650,327.750,328.600,4325.97,1627751399999,1419759.21410,2388,2232.06,732598.95990,0
-1627751400000,328.600,329.240,328.030,329.230,4279.42,1627751699999,1406374.56390,3076,2421.31,795810.55610,0
-1627751700000,329.240,329.250,328.090,328.630,3298.71,1627751999999,1083695.53990,2467,1132.68,372110.35200,0
-1627752000000,328.640,328.640,327.880,328.250,2905.67,1627752299999,953667.04580,2380,1272.60,417664.68860,0
-1627752300000,328.260,328.750,327.710,328.560,5495.55,1627752599999,1803444.99860,2926,2697.38,885120.82500,0
-1627752600000,328.560,328.900,327.760,327.770,4305.82,1627752899999,1413670.00290,2990,1147.42,376867.03010,0
-1627752900000,327.780,328.000,326.690,327.860,13792.76,1627753199999,4515340.72530,5638,6779.46,2219966.66430,0
-1627753200000,327.870,328.890,327.870,328.890,4953.10,1627753499999,1625928.53290,3177,2715.82,891621.89890,0
-1627753500000,328.800,329.010,327.830,327.840,9030.13,1627753799999,2966060.85380,3397,3705.71,1217584.39230,0
-1627753800000,327.830,328.280,327.330,327.910,5561.29,1627754099999,1822279.34450,2846,2873.85,941673.77560,0
-1627754100000,327.900,328.160,327.350,327.350,2967.72,1627754399999,972660.33230,2459,713.06,233729.08800,0
-1627754400000,327.350,328.250,327.090,327.780,6139.07,1627754699999,2011138.85860,3168,3009.50,986001.68850,0
-1627754700000,327.790,327.910,327.120,327.780,2556.83,1627754999999,837504.65860,2713,1128.39,369616.76920,0
-1627755000000,327.780,328.640,327.780,328.610,4548.84,1627755299999,1493014.69940,1789,2490.49,817419.25540,0
-1627755300000,328.600,329.680,328.330,329.630,9030.30,1627755599999,2972038.95240,4167,5956.97,1960786.75770,0
-1627755600000,329.630,330.550,329.440,330.240,14301.02,1627755899999,4719360.23310,5080,9214.93,3041230.61740,0
-1627755900000,330.230,330.300,329.660,329.760,5296.63,1627756199999,1747688.42090,3110,2316.93,764490.89210,0
-1627756200000,329.760,330.490,329.720,330.260,4466.27,1627756499999,1474299.56580,3170,2436.60,804294.19850,0
-1627756500000,330.270,331.590,329.900,331.160,8401.43,1627756799999,2779820.08760,4944,4998.52,1654020.34040,0
-1627756800000,331.120,331.140,330.320,330.670,6650.41,1627757099999,2199703.50390,3829,2875.65,951141.41630,0
-1627757100000,330.680,331.890,330.680,331.800,9050.13,1627757399999,3000207.34190,4673,5856.49,1941488.82210,0
-1627757400000,331.810,331.940,331.130,331.480,4922.92,1627757699999,1631935.47570,3178,2206.93,731626.67740,0
-1627757700000,331.480,332.060,331.290,331.810,6175.33,1627757999999,2048436.82130,3420,3482.60,1155304.36630,0
-1627758000000,331.820,332.300,331.530,332.080,7246.35,1627758299999,2406217.47240,4042,3901.07,1295468.00060,0
-1627758300000,332.100,332.280,331.880,331.940,5582.82,1627758599999,1854102.58950,3145,2719.57,903262.34240,0
-1627758600000,331.920,332.210,331.710,332.150,3845.25,1627758899999,1276598.67480,2598,1781.28,591387.00690,0
-1627758900000,332.150,332.180,331.110,331.530,7016.15,1627759199999,2326318.34880,3592,2426.49,804531.54380,0
-1627759200000,331.530,331.930,331.110,331.930,5308.80,1627759499999,1760201.16160,2772,2464.83,817200.63220,0
-1627759500000,331.900,332.280,331.590,332.120,6577.55,1627759799999,2183572.65890,2760,3227.52,1071630.92680,0
-1627759800000,332.090,332.240,331.750,331.780,6232.17,1627760099999,2069218.07380,3250,2746.79,912033.35680,0
-1627760100000,331.790,332.000,331.540,331.780,5725.92,1627760399999,1899686.56130,3072,3140.20,1041841.92570,0
-1627760400000,331.780,332.000,331.180,331.810,5022.69,1627760699999,1665083.67030,2920,2292.54,760095.93700,0
-1627760700000,331.810,331.900,330.820,331.050,6587.19,1627760999999,2181812.35890,3163,1778.46,589027.40020,0
-1627761000000,331.050,331.080,330.530,330.900,4898.62,1627761299999,1620416.43660,3031,1927.96,637853.11510,0
-1627761300000,330.900,331.170,330.730,330.860,2761.17,1627761599999,913798.82000,2551,1022.07,338269.28250,0
-1627761600000,330.850,330.890,330.510,330.800,2862.41,1627761899999,946543.99760,2851,1451.69,480048.66860,0
-1627761900000,330.820,330.820,330.260,330.560,4121.85,1627762199999,1362195.47610,2807,1568.18,518274.99350,0
-1627762200000,330.560,330.570,330.010,330.220,2983.04,1627762499999,985132.88480,2717,915.86,302420.05570,0
-1627762500000,330.220,330.400,329.840,330.230,5027.97,1627762799999,1659720.46900,3290,2067.63,682641.30020,0
-1627762800000,330.220,330.460,330.020,330.350,2823.53,1627763099999,932638.23360,2423,1491.23,492624.39320,0
-1627763100000,330.350,331.710,330.250,331.550,6937.13,1627763399999,2297188.53040,3621,4870.28,1612483.55650,0
-1627763400000,331.550,332.560,331.500,332.160,13917.43,1627763699999,4621802.83530,4492,7336.29,2436955.27220,0
-1627763700000,332.160,332.990,331.910,332.440,15657.70,1627763999999,5206621.65720,6750,7948.95,2643656.03320,0
-1627764000000,332.430,333.520,332.400,333.270,10923.83,1627764299999,3637179.83500,5364,6505.43,2166605.13590,0
-1627764300000,333.270,333.790,332.320,333.600,10557.18,1627764599999,3516967.43005,5595,4792.59,1597219.89025,0
-1627764600000,333.600,333.600,332.910,333.100,5622.96,1627764899999,1873736.19080,3171,2351.92,783832.35850,0
-1627764900000,333.110,333.240,332.480,332.680,5979.75,1627765199999,1990216.67070,3233,2558.04,851553.16250,0
-1627765200000,332.720,334.330,332.720,334.310,8817.93,1627765499999,2942561.25030,4839,6009.96,2005561.12490,0
-1627765500000,334.300,334.730,334.140,334.200,8012.10,1627765799999,2679654.61110,4489,3938.03,1317216.17940,0
-1627765800000,334.210,335.470,334.170,335.350,14182.79,1627766099999,4750574.22420,5463,10872.61,3641743.79120,0
-1627766100000,335.360,335.750,335.130,335.370,8978.78,1627766399999,3012106.71620,4309,3961.68,1329134.70030,0
-1627766400000,335.370,335.940,335.070,335.660,6038.70,1627766699999,2026357.59210,3688,3539.12,1187730.50910,0
-1627766700000,335.650,336.000,335.650,335.810,4719.09,1627766999999,1585044.86730,2983,2893.13,971788.87260,0
-1627767000000,335.820,336.480,335.720,336.380,8055.90,1627767299999,2707143.12850,4242,4180.18,1404851.60670,0
-1627767300000,336.380,336.930,336.190,336.250,9269.17,1627767599999,3119370.87600,4493,5156.86,1735632.83110,0
-1627767600000,336.190,336.230,334.900,334.920,12151.15,1627767899999,4077771.26020,5483,4404.48,1478390.05420,0
-1627767900000,334.960,335.600,334.680,335.180,6556.74,1627768199999,2197346.55770,3594,3108.88,1041938.71710,0
-1627768200000,335.190,338.810,335.120,337.580,46695.42,1627768499999,15758398.48280,14306,32036.66,10809977.02940,0
-1627768500000,337.660,338.580,337.270,337.550,14170.62,1627768799999,4787193.14250,5722,7124.55,2406978.49470,0
-1627768800000,337.520,337.730,335.680,336.080,14458.88,1627769099999,4867665.63200,6362,5372.61,1808840.73890,0
-1627769100000,336.070,336.440,335.600,335.760,8891.37,1627769399999,2987177.73900,4075,4053.70,1362065.34660,0
-1627769400000,335.750,336.430,335.700,336.120,4768.38,1627769699999,1602378.86380,3280,2814.09,945639.36470,0
-1627769700000,336.120,336.220,335.220,336.080,7633.73,1627769999999,2563066.27860,3652,3029.75,1017307.36130,0
-1627770000000,336.070,336.300,335.610,336.210,4793.36,1627770299999,1610400.10910,2958,2500.02,839977.82360,0
-1627770300000,336.210,336.690,336.210,336.460,5071.54,1627770599999,1706383.79370,3095,2864.86,963897.88940,0
-1627770600000,336.440,336.700,336.090,336.170,4443.55,1627770899999,1494501.09780,2802,2442.53,821506.86230,0
-1627770900000,336.250,336.590,335.750,336.520,4212.66,1627771199999,1415631.15380,2433,1817.57,610874.22580,0
-1627771200000,336.520,337.330,336.290,337.000,5163.68,1627771499999,1738644.07470,3067,2573.99,866751.06110,0
-1627771500000,337.050,337.460,336.480,336.720,5720.22,1627771799999,1927369.38750,3271,2607.85,878812.89570,0
-1627771800000,336.710,337.860,336.710,337.740,6922.85,1627772099999,2336247.47400,3784,3971.62,1340360.30310,0
-1627772100000,337.740,338.000,337.140,337.990,5785.14,1627772399999,1952691.68900,3561,2948.17,995126.01350,0
-1627772400000,337.990,338.210,336.810,337.500,8323.39,1627772699999,2808160.60190,3956,3820.38,1289065.18390,0
-1627772700000,337.500,337.690,337.060,337.300,5095.88,1627772999999,1718900.18150,2869,2391.61,806759.68260,0
-1627773000000,337.300,337.660,337.030,337.510,5734.43,1627773299999,1934692.84320,2535,2979.51,1005290.11960,0
-1627773300000,337.500,337.660,337.350,337.530,4804.88,1627773599999,1621676.13940,2463,2489.11,840092.52760,0
-1627773600000,337.500,337.590,336.720,336.910,5167.87,1627773899999,1742075.25340,3002,1963.79,661992.10840,0
-1627773900000,336.910,337.000,335.860,336.000,6859.32,1627774199999,2307849.65330,3235,1587.73,534319.74720,0
-1627774200000,335.990,336.980,335.870,336.570,7283.25,1627774499999,2450896.07420,3191,4679.13,1574594.95370,0
-1627774500000,336.580,336.780,335.580,335.770,4843.05,1627774799999,1627650.35590,3018,849.63,285698.04680,0
-1627774800000,335.760,336.170,335.270,335.820,6226.84,1627775099999,2090433.36460,3268,3220.17,1081140.85800,0
-1627775100000,335.850,336.370,335.610,335.850,4984.77,1627775399999,1674980.10330,2727,3027.64,1017543.34200,0
-1627775400000,335.830,336.120,334.580,334.900,7114.62,1627775699999,2385105.08070,3836,2020.67,677669.83070,0
-1627775700000,334.900,335.190,331.320,332.500,35021.42,1627775999999,11670903.54790,10942,11050.96,3681983.34690,0
-1627776000000,332.500,332.710,330.600,332.100,29057.14,1627776299999,9635771.65700,9803,14246.33,4724267.28970,0
-1627776300000,332.100,333.380,331.720,332.800,24802.61,1627776599999,8247463.24970,7412,12644.56,4206213.99610,0
-1627776600000,332.790,333.140,331.740,332.490,7392.47,1627776899999,2457946.06080,4608,3499.42,1163714.32300,0
-1627776900000,332.490,333.670,331.810,333.660,8675.34,1627777199999,2887139.56770,4017,4902.93,1631984.45910,0
-1627777200000,333.660,335.210,333.640,335.080,16044.88,1627777499999,5366183.87260,5677,11284.94,3774174.60980,0
-1627777500000,335.080,335.450,334.340,335.380,8497.48,1627777799999,2847055.56250,4261,4407.03,1476714.68040,0
-1627777800000,335.370,335.680,334.450,334.880,13156.56,1627778099999,4408644.50660,4758,5299.58,1776119.67620,0
-1627778100000,334.880,336.640,334.870,336.240,10686.20,1627778399999,3587971.32770,5293,6802.56,2284286.55930,0
-1627778400000,336.240,337.720,336.140,337.470,12470.09,1627778699999,4204479.95300,5820,6974.83,2351453.31880,0
-1627778700000,337.470,338.810,337.330,338.490,19765.02,1627778999999,6685178.77270,6907,12144.20,4108087.34490,0
-1627779000000,338.500,339.040,338.020,339.030,15319.78,1627779299999,5188787.91010,5346,8092.87,2741806.19330,0
-1627779300000,339.000,339.760,338.800,339.300,17629.76,1627779599999,5981574.38850,6439,9027.41,3063151.41910,0
-1627779600000,339.300,339.740,337.480,338.270,20343.99,1627779899999,6886304.37340,7184,8313.69,2814594.91430,0
-1627779900000,338.280,342.580,338.050,341.960,43210.35,1627780199999,14716271.76218,14048,26037.26,8868858.58478,0
-1627780200000,341.960,342.240,340.640,341.160,19319.21,1627780499999,6595534.34690,7190,8652.16,2954385.31870,0
-1627780500000,341.190,341.780,340.150,341.230,13696.22,1627780799999,4671657.88850,5089,6813.86,2324654.47590,0
-1627780800000,341.230,341.340,339.190,339.770,16040.75,1627781099999,5457143.93030,5422,5819.06,1979841.76380,0
-1627781100000,339.770,340.450,339.620,339.950,7404.40,1627781399999,2518103.61070,3745,3856.28,1311444.18640,0
-1627781400000,339.970,340.720,339.590,340.290,7233.58,1627781699999,2460575.41330,3567,4056.74,1380111.40240,0
-1627781700000,340.290,340.650,339.530,339.790,6027.98,1627781999999,2050506.90310,3217,2923.63,994539.97200,0
-1627782000000,339.790,340.000,339.370,339.590,4674.18,1627782299999,1587649.66230,3023,2224.48,755684.42440,0
-1627782300000,339.590,340.450,339.550,339.660,5126.93,1627782599999,1743540.59620,3058,2675.16,909711.24250,0
-1627782600000,339.660,340.060,338.960,338.960,6188.25,1627782899999,2101160.72450,3226,2106.90,715513.69310,0
-1627782900000,338.970,339.310,338.660,339.000,7007.92,1627783199999,2375934.80510,3458,3653.80,1238814.59840,0
-1627783200000,338.970,339.260,337.180,337.930,14650.62,1627783499999,4952901.89080,5541,3758.69,1270868.29750,0
-1627783500000,337.930,338.460,337.640,338.110,5746.09,1627783799999,1942457.56970,2516,2799.44,946383.82240,0
-1627783800000,338.100,338.580,337.580,337.620,5150.22,1627784099999,1741217.30710,3209,2699.08,912634.86180,0
-1627784100000,337.650,338.360,337.640,337.940,4468.29,1627784399999,1510099.82350,2996,2482.41,839013.34250,0
-1627784400000,337.940,338.580,337.930,338.450,4906.85,1627784699999,1660195.25520,2517,3124.37,1057074.48690,0
-1627784700000,338.450,339.750,338.450,339.310,7357.44,1627784999999,2495877.96510,3656,4981.14,1689605.99090,0
-1627785000000,339.300,340.200,339.280,339.420,6922.95,1627785299999,2352226.44250,3746,4414.07,1499887.38990,0
-1627785300000,339.410,339.910,338.700,339.090,14736.48,1627785599999,4998100.85250,4335,5123.41,1737190.21070,0
-1627785600000,339.090,339.750,338.930,339.750,3936.37,1627785899999,1336062.13070,2817,1978.39,671421.18490,0
-1627785900000,339.760,340.050,339.450,339.900,4362.68,1627786199999,1482286.79330,2801,2187.51,743306.22340,0
-1627786200000,339.950,339.980,338.760,339.090,4819.51,1627786499999,1634290.73990,3018,2237.21,758548.03360,0
-1627786500000,339.090,340.690,338.730,340.510,13143.14,1627786799999,4463504.09770,4534,8192.62,2782049.52520,0
-1627786800000,340.500,341.000,340.500,340.550,9527.95,1627787099999,3246528.45700,4108,6348.91,2163446.98000,0
-1627787100000,340.530,340.720,339.310,339.840,7069.96,1627787399999,2402896.66690,3583,2162.99,735265.90170,0
-1627787400000,339.840,340.490,339.650,340.020,5912.65,1627787699999,2010537.96640,2124,3131.36,1064878.82900,0
-1627787700000,340.020,340.320,339.670,340.000,4216.07,1627787999999,1433620.41640,2393,2287.96,778035.03610,0
-1627788000000,340.000,340.610,340.000,340.260,4106.81,1627788299999,1397721.18790,2546,2025.00,689231.75420,0
-1627788300000,340.250,342.770,340.220,341.760,26616.81,1627788599999,9096155.37330,8887,15782.19,5393516.11020,0
-1627788600000,341.790,342.840,341.650,342.250,13369.45,1627788899999,4575138.75420,5358,7088.12,2426029.23920,0
-1627788900000,342.270,344.200,342.140,343.870,19802.78,1627789199999,6802658.43940,8438,11937.11,4099842.50810,0
-1627789200000,343.870,345.390,343.770,345.020,20415.69,1627789499999,7039653.84570,7671,13377.68,4612664.12830,0
-1627789500000,345.020,345.990,344.590,344.880,17245.50,1627789799999,5953484.94530,6929,8542.15,2949810.46210,0
-1627789800000,344.890,348.150,344.870,347.480,29949.68,1627790099999,10389185.27251,11424,19737.51,6846368.01891,0
-1627790100000,347.400,347.650,346.320,346.810,22426.21,1627790399999,7781999.18120,7009,9966.59,3459144.14820,0
-1627790400000,346.800,347.010,345.540,346.860,15731.35,1627790699999,5448144.84720,6024,5964.86,2065858.46100,0
-1627790700000,346.870,347.500,345.000,345.180,17958.36,1627790999999,6218378.16460,6365,6434.62,2228538.25790,0
-1627791000000,345.190,346.190,344.820,345.900,13570.28,1627791299999,4685737.67920,5085,8063.70,2784722.94620,0
-1627791300000,345.910,346.110,344.800,344.800,11556.22,1627791599999,3989293.12870,4214,5246.44,1811130.91520,0
-1627791600000,344.800,345.200,344.130,344.190,9476.41,1627791899999,3265981.83210,4497,3204.89,1104697.02870,0
-1627791900000,344.170,344.660,343.910,344.470,8056.99,1627792199999,2774112.18980,3905,2852.25,982239.75150,0
-1627792200000,344.490,344.730,344.080,344.450,4665.03,1627792499999,1606452.11470,2840,2493.74,858728.94880,0
-1627792500000,344.440,344.450,343.240,343.420,8847.58,1627792799999,3041242.16600,4182,3208.65,1102591.31950,0
-1627792800000,343.420,344.400,343.220,344.040,8041.13,1627793099999,2764514.37680,3529,4309.18,1481608.73830,0
-1627793100000,344.040,345.040,343.940,344.870,9239.56,1627793399999,3183796.87610,3941,5815.96,2004251.57230,0
-1627793400000,344.870,345.660,344.420,344.480,9827.75,1627793699999,3390130.27450,4094,5446.95,1879382.50960,0
-1632743700000,349.050,349.830,348.860,349.460,2510.14,1632743999999,877028.26540,1466,1641.04,573536.83960,0
-1632744000000,349.460,350.200,346.250,346.860,15700.66,1632744299999,5461590.06710,5717,6946.15,2416370.58830,0
-1632744300000,346.880,347.910,346.560,346.950,8258.97,1632744599999,2867427.07870,3369,3285.25,1140671.18220,0
-1632744600000,346.950,347.610,346.340,347.050,6638.97,1632744899999,2303998.01630,3252,3791.95,1316135.42050,0
-1632744900000,347.030,347.320,346.020,346.640,6176.11,1632745199999,2140279.74710,3394,2464.40,854214.15350,0
-1632745200000,346.640,347.470,346.450,347.280,6282.82,1632745499999,2179683.35670,2409,3715.63,1289210.52960,0
-1632745500000,347.290,347.290,346.160,346.640,3755.50,1632745799999,1302114.70940,2098,1643.85,570000.07200,0
-1632745800000,346.650,346.810,345.350,346.330,11620.87,1632746099999,4021223.91590,4549,4591.47,1588958.90830,0
-1632746100000,346.330,347.080,345.790,346.550,4055.47,1632746399999,1405348.00070,2389,2156.85,747529.35150,0
-1632746400000,346.550,346.850,346.120,346.660,2273.02,1632746699999,787499.08540,1734,1033.26,357976.38250,0
-1632746700000,346.680,348.310,346.630,348.050,6589.24,1632746999999,2290290.23000,3199,3579.76,1243998.37680,0
-1632747000000,348.090,348.400,347.370,347.560,3789.42,1632747299999,1318139.77330,2383,2252.66,783617.11720,0
-1632747300000,347.570,348.100,347.150,347.180,4260.30,1632747599999,1481511.03430,1925,2957.39,1028529.86260,0
-1632747600000,347.250,347.800,346.850,347.610,2823.88,1632747899999,980344.76200,1781,1233.22,428145.15510,0
-1632747900000,347.620,348.690,347.620,348.110,3917.84,1632748199999,1363685.39880,1788,2925.82,1018338.41180,0
-1632748200000,348.110,349.000,347.750,347.860,6216.22,1632748499999,2166127.56300,2336,3528.62,1229653.84940,0
-1632748500000,347.860,348.260,346.840,347.240,2952.18,1632748799999,1026018.31580,1732,1655.00,575324.01350,0
-1632748800000,347.230,348.060,347.010,347.780,2407.01,1632749099999,836517.38990,1585,1073.14,373006.68120,0
-1632749100000,347.780,348.670,347.650,348.360,2966.11,1632749399999,1033125.37370,1638,1409.63,491026.12660,0
-1632749400000,348.340,348.610,346.980,347.270,3756.78,1632749699999,1305932.83800,1897,1312.06,456214.83270,0
-1632749700000,347.270,347.270,345.360,346.380,8127.76,1632749999999,2813930.52590,3346,3319.69,1149266.60760,0
-1632750000000,346.370,347.050,345.620,346.530,3805.65,1632750299999,1318288.08040,2386,1934.31,670014.16920,0
-1632750300000,346.540,347.160,346.060,346.690,4090.80,1632750599999,1418640.21860,2339,1817.09,630107.05210,0
-1632750600000,346.700,347.220,346.260,347.190,2649.62,1632750899999,918769.25340,1785,1460.41,506386.19010,0
-1632750900000,347.200,347.980,347.020,347.460,3960.68,1632751199999,1376594.84390,2070,2619.19,910397.59310,0
-1632751200000,347.340,347.340,346.060,346.790,4952.56,1632751499999,1716023.96630,2634,1491.35,516744.80090,0
-1632751500000,346.790,347.710,346.670,347.060,5171.43,1632751799999,1795289.86670,2584,2802.04,972663.55700,0
-1632751800000,347.070,347.250,346.810,346.860,1868.45,1632752099999,648433.11010,1839,997.33,346132.27700,0
-1632752100000,346.860,347.250,346.330,346.400,2108.92,1632752399999,731360.41790,1798,711.06,246648.68060,0
-1632752400000,346.390,347.300,346.120,347.260,3334.35,1632752699999,1155365.46540,2184,1633.78,566187.23640,0
-1632752700000,347.260,347.900,347.260,347.710,3126.53,1632752999999,1086692.16830,2276,1646.01,572147.17470,0
-1632753000000,347.710,350.920,347.400,350.360,13104.53,1632753299999,4579811.37010,5641,7721.17,2697767.65720,0
-1632753300000,350.310,350.430,346.200,346.520,18611.14,1632753599999,6475722.15520,6957,7829.44,2724207.13310,0
-1632753600000,346.580,347.040,345.140,346.410,19603.69,1632753899999,6783559.17020,6136,8800.84,3045368.16810,0
-1632753900000,346.410,347.300,345.260,345.320,6695.65,1632754199999,2318283.36960,3528,2645.41,915578.26050,0
-1632754200000,345.350,345.890,344.280,344.500,14755.17,1632754499999,5090322.65680,5461,6021.76,2077942.46250,0
-1632754500000,344.510,344.510,342.690,344.200,19367.24,1632754799999,6654305.72560,7407,8533.35,2932083.80350,0
-1632754800000,344.210,344.990,343.000,344.640,10493.68,1632755099999,3610226.29210,5001,4752.24,1634994.61420,0
-1632755100000,344.630,345.440,344.360,344.610,5349.30,1632755399999,1844614.15450,2863,2962.79,1021689.06130,0
-1632755400000,344.610,344.620,343.000,343.310,5526.29,1632755699999,1898721.55440,3355,2627.66,902715.46710,0
-1632755700000,343.320,344.710,343.030,344.440,5202.78,1632755999999,1789989.02590,2845,2679.02,921650.56830,0
-1632756000000,344.400,344.430,343.300,343.430,4262.91,1632756299999,1465476.59650,2550,1957.27,672726.01910,0
-1632756300000,343.430,345.180,343.360,345.160,4434.34,1632756599999,1527716.46920,2614,2033.75,700718.80350,0
-1632756600000,345.150,345.570,344.500,344.830,7947.96,1632756899999,2742947.69050,3045,3505.20,1209977.32420,0
-1632756900000,344.820,344.990,344.150,344.430,4285.18,1632757199999,1476222.85520,2150,2538.35,874325.16250,0
-1632757200000,344.430,344.740,343.720,344.320,2174.64,1632757499999,748388.59230,2127,1193.89,410899.63400,0
-1632757500000,344.250,344.610,343.390,344.260,4107.64,1632757799999,1412729.19700,2501,1941.19,667725.27160,0
-1632757800000,344.250,344.960,344.030,344.860,2959.07,1632758099999,1019674.34110,1969,1581.77,545134.49280,0
-1632758100000,344.840,345.910,344.720,345.600,5536.47,1632758399999,1912488.56090,2961,3233.46,1116941.15460,0
-1632758400000,345.600,345.850,344.610,345.120,7200.78,1632758699999,2486102.70760,3294,3253.35,1123205.40350,0
-1632758700000,345.120,345.230,344.550,345.100,3242.04,1632758999999,1118134.25540,2083,1410.29,486480.47330,0
-1632759000000,345.090,345.190,344.180,344.540,2725.23,1632759299999,939007.66290,2231,1404.73,483927.38240,0
-1632759300000,344.570,345.740,344.070,345.220,4478.58,1632759599999,1544581.78410,2475,2242.16,773316.32360,0
-1632759600000,345.220,345.240,344.090,344.200,3239.48,1632759899999,1116234.61060,1865,1110.55,382728.70770,0
-1632759900000,344.200,344.640,343.670,344.190,3059.75,1632760199999,1052809.82870,1961,1172.07,403263.15200,0
-1632760200000,344.190,344.740,344.000,344.060,3953.76,1632760499999,1361455.08190,1854,2437.82,839503.83040,0
-1632760500000,344.060,344.550,343.410,343.610,3044.03,1632760799999,1047016.76470,1758,1136.36,390774.71330,0
-1632760800000,343.590,343.600,342.040,342.680,6550.41,1632761099999,2244974.90390,3749,2779.75,952744.34060,0
-1632761100000,342.640,343.350,340.200,340.850,21245.23,1632761399999,7252191.30688,7201,9339.38,3187928.66770,0
-1632761400000,340.840,341.600,340.260,340.920,10829.82,1632761699999,3692251.22250,4380,4048.91,1380512.58280,0
-1632761700000,340.920,342.050,340.750,342.040,5348.41,1632761999999,1826112.14740,2970,3103.32,1059726.25880,0
-1632762000000,342.040,342.470,341.140,342.240,4966.44,1632762299999,1697310.09170,2663,2742.11,937142.26880,0
-1632762300000,342.260,343.390,341.680,342.540,5360.19,1632762599999,1837451.72180,3117,2771.63,950112.65550,0
-1632762600000,342.570,343.180,341.770,342.910,3144.75,1632762899999,1077583.65380,1775,2123.97,727929.48230,0
-1632762900000,342.900,343.620,342.730,342.780,3843.39,1632763199999,1319412.82830,1840,2226.25,764357.78570,0
-1632763200000,342.790,342.870,341.690,341.690,3244.80,1632763499999,1110214.37860,1915,1626.46,556458.00700,0
-1632763500000,341.740,342.170,341.000,341.080,4197.41,1632763799999,1432886.87670,2240,2065.83,705211.01410,0
-1632763800000,341.050,342.880,340.620,341.970,6340.59,1632764099999,2165507.58990,2913,3015.37,1030151.27780,0
-1632764100000,342.000,342.250,341.100,342.080,2714.86,1632764399999,927725.57950,2045,1344.58,459517.90280,0
-1632764400000,342.070,342.250,341.240,341.380,1960.16,1632764699999,669778.89620,1688,1079.01,368645.80130,0
-1632764700000,341.340,341.700,340.780,341.140,4114.14,1632764999999,1403616.15550,2303,1673.85,571046.40570,0
-1632765000000,341.140,341.140,340.100,340.260,3548.66,1632765299999,1208246.10640,2216,1415.81,482089.59310,0
-1632765300000,340.200,341.200,340.120,340.930,4128.17,1632765599999,1406612.67470,1886,2472.19,842453.75520,0
-1632765600000,340.920,342.150,340.380,341.740,5806.23,1632765899999,1981596.20200,2413,3207.71,1094309.31240,0
-1632765900000,341.740,342.500,341.510,342.360,3845.61,1632766199999,1315555.36830,2129,2272.66,777422.77030,0
-1632766200000,342.340,342.690,342.120,342.400,2395.77,1632766499999,820302.90040,1731,1238.49,424055.77100,0
-1632766500000,342.420,342.760,341.840,342.670,2038.51,1632766799999,697685.99340,1741,736.04,251935.71810,0
-1632766800000,342.680,342.680,341.700,342.100,2329.32,1632767099999,796930.18610,1733,703.50,240688.20700,0
-1632767100000,342.100,342.310,341.640,342.080,2236.74,1632767399999,764908.85370,1479,1212.88,414721.98540,0
-1632767400000,342.080,342.170,340.550,340.680,2407.70,1632767699999,821707.61530,1857,1074.23,366572.99590,0
-1632767700000,340.670,341.310,340.400,340.600,3136.54,1632767999999,1068636.11630,1860,1506.81,513430.56750,0
-1632768000000,340.600,341.510,340.440,340.500,4132.03,1632768299999,1408300.84890,1896,2211.94,753706.97120,0
-1632768300000,340.500,341.160,340.100,341.040,2930.63,1632768599999,998179.37850,1802,1657.07,564442.44620,0
-1632768600000,341.040,341.050,340.000,340.230,3123.51,1632768899999,1063190.02230,2203,902.52,307161.79580,0
-1632768900000,340.180,340.350,339.080,340.350,8965.91,1632769199999,3045256.63750,4864,2424.22,823348.25320,0
-1632769200000,340.340,340.510,339.020,339.030,3520.92,1632769499999,1196035.36070,2162,1614.59,548540.99720,0
-1632769500000,339.030,340.980,338.960,340.980,4367.07,1632769799999,1483838.87150,2280,2344.39,796626.37520,0
-1632769800000,340.980,341.530,340.600,341.340,2741.95,1632770099999,935409.15350,1669,1107.10,377728.31320,0
-1632770100000,341.350,341.670,340.710,341.430,3587.96,1632770399999,1224168.80700,1526,2153.98,734897.41010,0
-1632770400000,341.420,341.610,340.810,340.880,2477.62,1632770699999,845415.63930,1491,1293.15,441276.40040,0
-1632770700000,340.900,341.530,340.660,341.440,1753.48,1632770999999,598001.89170,1460,686.67,234175.54630,0
-1632771000000,341.430,341.750,341.160,341.640,1967.01,1632771299999,671814.99850,1508,1049.73,358539.16820,0
-1632771300000,341.680,341.680,340.820,341.040,1908.90,1632771599999,651274.48370,1519,1088.24,371251.65310,0
-1632771600000,341.040,341.500,340.600,341.500,1233.63,1632771899999,420699.06090,1311,661.11,225469.57120,0
-1632771900000,341.490,341.690,340.700,340.910,1792.01,1632772199999,611375.79020,1765,762.32,260033.85940,0
-1632772200000,340.910,341.340,340.330,340.840,2257.55,1632772499999,769498.63150,1196,1371.93,467687.28780,0
-1632772500000,340.800,340.980,340.200,340.200,1716.34,1632772799999,584526.16610,1212,680.68,231805.11530,0
-1632772800000,340.180,340.180,337.140,337.600,13816.84,1632773099999,4674412.49830,6193,5391.86,1824263.46870,0
-1632773100000,337.590,338.000,336.740,337.950,9973.75,1632773399999,3363981.58360,3838,5482.55,1849361.66810,0
-1632773400000,337.970,337.990,336.810,337.540,3924.87,1632773699999,1323785.00830,2345,1921.48,648056.46440,0
-1632773700000,337.540,338.400,336.980,337.960,4314.13,1632773999999,1457578.14880,2199,2487.28,840635.32990,0
-1632774000000,338.050,338.540,337.580,338.000,2777.58,1632774299999,938899.52090,1812,1117.35,377805.34760,0
-1632774300000,338.040,339.980,338.040,339.820,4159.35,1632774599999,1409707.39200,2302,2771.64,939241.28560,0
-1632774600000,339.770,340.450,339.560,339.770,5689.07,1632774899999,1934649.76630,2419,2718.92,924686.46550,0
-1632774900000,339.770,339.770,337.740,337.920,4372.17,1632775199999,1480018.77570,2309,2074.82,702082.43500,0
-1632775200000,337.890,338.920,337.580,338.250,3826.33,1632775499999,1293681.47880,1825,1863.56,630106.99740,0
-1632775500000,338.250,339.190,337.600,337.960,3742.96,1632775799999,1266699.55650,2052,1526.81,516755.44750,0
-1632775800000,337.860,338.500,337.060,337.340,3475.70,1632776099999,1173418.89410,2284,1830.31,618044.91230,0
-1632776100000,337.360,337.490,336.290,336.630,7226.91,1632776399999,2434862.76700,3502,3153.79,1062613.53020,0
-1632776400000,336.620,338.310,336.000,338.070,8171.61,1632776699999,2755235.07370,3890,4066.19,1371485.13620,0
-1632776700000,338.060,338.350,337.340,338.030,4646.50,1632776999999,1570147.93830,1930,2000.67,676121.29820,0
-1632777000000,338.030,338.410,337.760,338.200,1968.93,1632777299999,665745.37290,1398,1073.80,363083.43020,0
-1632777300000,338.240,338.280,337.850,337.950,1368.44,1632777599999,462605.70180,1260,788.97,266712.28980,0
-1632777600000,337.950,339.200,337.950,339.190,1392.20,1632777899999,471723.29160,1313,737.90,249981.50110,0
-1632777900000,339.200,339.440,338.960,338.960,2008.65,1632778199999,681483.79170,1318,728.32,247105.11780,0
-1632778200000,338.970,339.120,338.750,339.120,1289.51,1632778499999,436984.26840,940,498.83,169061.54550,0
-1632778500000,339.120,340.000,339.120,339.720,2261.14,1632778799999,768090.87430,1337,1119.78,380335.22620,0
-1632778800000,339.730,339.800,339.470,339.790,1474.24,1632779099999,500691.32710,1613,523.51,177810.83020,0
-1632779100000,339.790,340.140,339.750,340.090,1993.23,1632779399999,677561.54360,1818,1261.52,428862.69180,0
-1632779400000,340.100,340.930,340.000,340.780,4787.79,1632779699999,1630009.84260,2218,3222.89,1097053.85380,0
-1632779700000,340.790,341.310,340.530,341.270,2199.15,1632779999999,749837.94660,1720,1318.18,449504.90840,0
-1632780000000,341.260,341.410,340.320,341.220,4286.13,1632780299999,1460696.62170,2349,2512.07,856181.02990,0
-1632780300000,341.220,341.560,340.660,341.300,3098.46,1632780599999,1057005.75160,2064,1464.65,499703.20860,0
-1632780600000,341.280,342.210,341.130,341.600,4771.19,1632780899999,1630199.22070,2327,2025.45,692242.13530,0
-1632780900000,341.600,342.100,341.350,342.010,3490.46,1632781199999,1192904.97840,1942,2136.88,730456.97650,0
-1632781200000,342.010,342.750,341.920,342.590,5081.22,1632781499999,1739281.02580,2687,3506.90,1200379.44800,0
-1632781500000,342.600,342.990,342.040,342.650,6818.84,1632781799999,2335594.26780,3012,1840.54,630515.47330,0
-1632781800000,342.590,343.140,342.270,342.670,5401.81,1632782099999,1850985.25190,2710,2276.12,780079.04350,0
-1632782100000,342.630,342.850,342.110,342.360,4964.78,1632782399999,1699366.97840,2031,1577.35,539980.22110,0
-1632782400000,342.410,342.520,341.990,342.110,1513.05,1632782699999,517791.30970,1626,829.34,283813.06480,0
-1632782700000,342.110,342.170,341.090,341.900,4329.57,1632782999999,1478949.08180,2589,1592.37,544002.51100,0
-1632783000000,341.900,342.160,341.140,341.830,1986.69,1632783299999,678781.13740,2010,938.14,320486.78650,0
-1632783300000,341.770,342.070,341.210,341.320,1920.12,1632783599999,655747.93390,1758,1035.14,353447.82740,0
-1632783600000,341.320,341.700,340.940,341.480,2929.31,1632783899999,999677.29170,1853,913.55,311858.37140,0
-1632783900000,341.480,341.600,340.840,340.910,1309.98,1632784199999,446888.59370,1439,577.33,196970.20280,0
-1632784200000,340.890,340.890,339.740,340.300,4503.64,1632784499999,1532249.42420,2513,1372.16,466846.34230,0
-1632784500000,340.300,340.530,339.130,339.500,4209.70,1632784799999,1430271.60990,2200,1720.58,584660.30880,0
-1632784800000,339.500,340.000,338.730,339.150,7510.35,1632785099999,2549189.76300,2909,5953.41,2020876.17790,0
-1632785100000,339.150,339.470,338.140,338.240,6913.83,1632785399999,2341878.98310,3086,2861.47,969251.40210,0
-1632785400000,338.280,340.000,338.000,339.660,5326.20,1632785699999,1805952.73750,3210,3070.90,1041242.83320,0
-1632785700000,339.660,339.850,336.410,336.690,9210.68,1632785999999,3109756.53650,4570,3564.99,1204589.55500,0
-1632786000000,336.700,337.130,335.310,335.720,15537.38,1632786299999,5223420.65080,5642,7260.06,2441081.83290,0
-1632786300000,335.720,336.900,335.000,336.900,9485.87,1632786599999,3185368.32060,4908,4853.61,1630419.55080,0
-1632786600000,336.900,336.900,335.720,335.940,3986.23,1632786899999,1340059.03920,2660,1897.52,637827.33700,0
-1632786900000,335.950,336.200,334.630,335.030,6758.79,1632787199999,2265924.06520,3743,2274.99,762855.39450,0
-1632787200000,334.990,336.160,333.500,334.710,14204.51,1632787499999,4753103.48105,6706,6371.64,2132701.01940,0
-1632787500000,334.720,336.680,334.010,336.110,6276.35,1632787799999,2105182.14330,3848,3590.72,1204814.65360,0
-1632787800000,336.160,336.300,335.220,335.410,3516.41,1632788099999,1180091.50780,2721,1493.04,501050.37080,0
-1632788100000,335.440,337.000,334.510,336.890,5021.55,1632788399999,1687142.89190,3090,3087.58,1037665.75640,0
-1632788400000,336.880,337.370,336.730,337.180,4844.67,1632788699999,1633015.12310,2854,2458.58,828696.18920,0
-1632788700000,337.120,337.180,336.040,336.470,2367.61,1632788999999,796690.64910,2089,856.69,288285.66210,0
-1632789000000,336.470,338.190,336.000,338.110,4495.52,1632789299999,1516423.24690,3198,2915.78,983684.52010,0
-1632789300000,338.110,338.650,337.440,338.330,3269.08,1632789599999,1105200.95340,2758,1709.92,578093.75020,0
-1632789600000,338.300,338.410,337.540,338.380,1568.20,1632789899999,530126.98540,1989,700.42,236759.61950,0
-1632789900000,338.390,338.630,337.000,337.100,4254.60,1632790199999,1436413.42660,2621,2046.13,690819.21510,0
-1632790200000,337.080,337.460,336.090,336.800,3449.51,1632790499999,1161173.15960,2773,1511.45,508879.83350,0
-1632790500000,336.800,336.920,335.710,336.690,6059.95,1632790799999,2037524.50580,2548,1937.23,651864.34600,0
-1632790800000,336.690,336.810,334.510,334.540,5210.56,1632791099999,1748219.18450,3465,2301.74,772533.87470,0
-1632791100000,334.510,335.370,333.950,334.690,4872.51,1632791399999,1630485.29980,2830,2384.05,797928.64150,0
-1632791400000,334.700,335.540,334.420,335.130,3547.80,1632791699999,1189150.44370,2060,2020.58,677260.61750,0
-1632791700000,335.090,336.610,335.020,336.530,4069.61,1632791999999,1366777.56100,2233,2593.66,871127.26050,0
-1632792000000,336.530,336.540,334.980,335.210,5437.39,1632792299999,1825885.59110,2079,1601.84,537920.17620,0
-1632792300000,335.210,335.600,334.600,334.840,2402.73,1632792599999,805115.87070,1614,998.58,334577.36000,0
-1632792600000,334.840,335.690,334.150,335.360,3210.04,1632792899999,1075257.81890,2361,1108.38,371351.23400,0
-1632792900000,335.370,336.410,335.350,336.370,3110.39,1632793199999,1044820.51170,2110,1599.39,537262.09430,0
-1632793200000,336.370,337.910,336.200,337.730,6305.76,1632793499999,2126464.06540,3571,3616.18,1219724.91420,0
-1632793500000,337.700,337.820,337.050,337.650,4728.48,1632793799999,1595112.80020,2673,3201.76,1080053.12000,0
-1632793800000,337.650,338.080,337.190,338.060,1740.03,1632794099999,587585.34330,1922,876.70,296082.40820,0
-1632794100000,338.020,338.200,337.710,337.780,3951.62,1632794399999,1335442.82940,2040,1252.46,423263.09310,0
-1632794400000,337.780,338.700,337.780,338.650,3819.74,1632794699999,1292551.28630,2845,2481.72,839798.02250,0
-1632794700000,338.640,339.440,338.300,339.130,5973.98,1632794999999,2024950.61750,3001,3009.80,1020267.92830,0
-1632795000000,339.130,339.650,338.980,339.510,2643.56,1632795299999,897156.19460,2460,1413.89,479844.72790,0
-1632795300000,339.560,340.180,339.400,339.790,3806.10,1632795599999,1293541.43460,2680,2354.72,800385.97560,0
-1632795600000,339.780,340.000,339.290,339.970,3617.74,1632795899999,1228893.29030,1802,1601.21,543978.09700,0
-1632795900000,339.970,340.780,339.910,340.510,3942.56,1632796199999,1341861.99768,2094,2567.48,873817.14508,0
-1632796200000,340.520,340.700,339.170,339.180,3040.33,1632796499999,1033517.97820,2120,1434.28,487639.37730,0
-1632796500000,339.180,339.500,338.750,339.110,2473.13,1632796799999,838697.22710,1709,998.27,338554.49660,0
-1632796800000,339.110,339.110,337.980,338.250,2671.31,1632797099999,904261.26160,1860,957.00,324035.47260,0
-1632797100000,338.240,338.640,336.910,337.530,4942.72,1632797399999,1669994.91480,2695,2709.02,915543.53000,0
-1632797400000,337.550,338.450,337.460,337.480,4138.31,1632797699999,1398726.65580,2515,1823.28,616319.82500,0
-1632797700000,337.490,339.100,337.490,338.350,3185.25,1632797999999,1077819.68380,2299,2389.63,808582.03440,0
-1632798000000,338.410,339.030,337.510,338.940,3539.64,1632798299999,1197063.21350,2111,1931.34,653293.02110,0
-1632798300000,338.930,339.270,338.550,338.560,2571.38,1632798599999,871538.77120,1853,1259.37,426879.76270,0
-1632798600000,338.570,339.280,338.100,339.240,1431.28,1632798899999,484579.84440,1495,821.53,278193.90460,0
-1632798900000,339.230,340.290,339.020,339.400,3364.62,1632799199999,1143391.23460,2393,1961.60,666635.36900,0
-1632799200000,339.380,340.710,339.360,340.590,3641.81,1632799499999,1238771.33250,2129,2101.85,714974.78320,0
-1632799500000,340.600,340.600,339.710,339.750,1964.28,1632799799999,668106.90240,1553,828.75,281926.35940,0
-1632799800000,339.750,339.750,338.390,338.490,3045.04,1632800099999,1032466.05530,1959,1375.75,466459.38080,0
-1632800100000,338.490,339.110,338.270,338.840,2256.30,1632800399999,764100.12380,1471,1574.49,533274.48030,0
-1632800400000,338.830,339.670,338.500,339.660,3175.94,1632800699999,1076661.21770,2126,1775.27,601810.54070,0
-1632800700000,339.650,340.070,339.030,339.390,2244.94,1632800999999,762592.89700,2115,1105.94,375669.97650,0
-1632801000000,339.390,340.170,339.390,339.880,1622.82,1632801299999,551533.98260,1432,734.64,249681.12370,0
-1632801300000,339.890,340.240,339.570,339.630,2104.78,1632801599999,715456.04300,1382,1064.52,361882.36390,0
-1632801600000,339.660,340.440,339.000,340.270,4279.23,1632801899999,1454204.79720,2610,2390.24,812284.72470,0
-1632801900000,340.270,340.860,340.020,340.620,2478.64,1632802199999,844086.55840,1884,1216.78,414411.17430,0
-1632802200000,340.620,340.800,340.200,340.570,2507.02,1632802499999,853677.74790,1531,946.27,322215.98890,0
-1632802500000,340.570,341.470,339.340,339.550,7207.60,1632802799999,2453774.45620,3405,3252.96,1107916.72960,0
-1632802800000,339.570,340.970,339.520,340.490,6478.84,1632803099999,2203983.26580,2678,4997.72,1699671.78990,0
-1632803100000,340.490,340.710,340.120,340.550,2140.59,1632803399999,728631.39700,1791,1357.92,462237.30050,0
-1632803400000,340.550,340.790,340.030,340.250,2279.18,1632803699999,775778.59600,1863,1221.90,415950.28270,0
-1632803700000,340.260,340.500,339.800,340.110,2660.60,1632803999999,904902.54370,1906,1060.85,360899.30410,0
-1632804000000,340.110,340.370,339.580,339.940,2312.37,1632804299999,786150.86260,1782,1335.86,454215.95880,0
-1632804300000,339.950,340.590,339.910,340.500,1253.06,1632804599999,426502.40270,1509,699.59,238107.64200,0
-1632804600000,340.500,340.820,340.000,340.380,1965.97,1632804899999,669329.84160,1910,1336.49,455040.65370,0
-1632804900000,340.380,340.720,339.790,340.130,2604.91,1632805199999,886143.43780,2025,1196.94,407284.60190,0
-1632805200000,340.120,341.110,340.070,340.230,2568.52,1632805499999,874738.36490,2003,1162.50,395907.65900,0
-1632805500000,340.230,340.600,339.760,339.780,2221.74,1632805799999,755833.19030,1823,1198.46,407790.55740,0
-1632805800000,339.780,339.900,337.980,338.570,9328.33,1632806099999,3158412.94590,3463,2936.43,994401.89780,0
-1632806100000,338.560,340.280,338.220,339.830,3005.02,1632806399999,1020157.17740,2443,1424.10,483636.92590,0
-1632806400000,339.820,339.820,338.380,338.400,2269.68,1632806699999,769530.40170,2154,1167.49,395832.90270,0
-1632806700000,338.390,339.000,338.050,338.060,1965.25,1632806999999,665345.30790,1862,974.59,329988.81120,0
-1632807000000,338.060,339.060,337.620,338.610,3330.12,1632807299999,1127023.99650,2134,1318.71,446478.00430,0
-1632807300000,338.600,338.870,337.800,338.250,3039.12,1632807599999,1027565.84380,1813,1159.63,392166.34020,0
-1632807600000,338.250,339.590,338.240,339.590,3310.06,1632807899999,1121856.72980,2462,1430.06,484767.49510,0
-1632807900000,339.580,339.760,338.690,338.980,4799.86,1632808199999,1628788.89510,2771,1804.15,612161.84020,0
-1632808200000,338.990,339.100,338.120,338.440,3779.50,1632808499999,1279904.96660,1974,1218.66,412839.49970,0
-1632808500000,338.440,339.050,338.320,338.770,3062.86,1632808799999,1037459.92460,1613,2093.44,709167.39330,0
-1632808800000,338.770,339.630,338.620,339.540,3818.28,1632809099999,1295032.47350,2355,2173.73,737333.91070,0
-1632809100000,339.540,339.700,339.200,339.270,1927.09,1632809399999,654275.98760,1876,1070.64,363525.42750,0
-1632809400000,339.280,339.330,337.900,338.150,3873.45,1632809699999,1311471.92540,2376,1510.89,511483.93780,0
-1632809700000,338.140,338.660,337.170,337.280,4345.24,1632809999999,1467828.79320,2845,1887.25,637691.72200,0
-1632810000000,337.300,338.070,337.150,337.500,2982.47,1632810299999,1006708.04230,2298,1855.25,626293.28810,0
-1632810300000,337.540,338.270,337.280,338.180,1579.43,1632810599999,533416.10160,1691,895.62,302476.03970,0
-1632810600000,338.180,339.070,338.120,338.230,2542.09,1632810899999,860989.13220,2394,1355.08,458842.73820,0
-1632810900000,338.220,338.730,337.620,337.660,1833.24,1632811199999,619988.40940,1875,901.59,304925.29930,0
-1632811200000,337.660,337.920,336.640,337.030,5868.20,1632811499999,1979280.74150,2981,2033.45,685933.81700,0
-1632811500000,336.980,337.040,336.000,336.220,4446.47,1632811799999,1496118.61080,3340,1994.87,671296.77640,0
-1632811800000,336.220,337.380,335.530,337.350,7520.59,1632812099999,2529187.30180,4308,3780.36,1271609.27750,0
-1632812100000,337.350,338.500,337.200,338.160,4165.42,1632812399999,1408115.28760,2931,1986.48,671492.76230,0
-1632812400000,338.140,338.810,336.910,337.270,4307.39,1632812699999,1455814.76160,2646,1832.41,619018.19870,0
-1632812700000,337.270,337.370,336.160,336.470,2739.02,1632812999999,922217.44010,2019,1470.80,495259.61090,0
-1632813000000,336.410,336.500,335.280,335.650,5978.59,1632813299999,2008860.99680,2847,3372.60,1133663.27860,0
-1632813300000,335.640,335.910,334.570,334.570,7128.34,1632813599999,2389799.71120,3867,2683.34,899817.92840,0
-1632813600000,334.600,335.090,334.090,334.810,10282.09,1632813899999,3439483.82570,4317,5035.44,1684506.86880,0
-1632813900000,334.850,334.990,333.310,334.210,9818.52,1632814199999,3280020.89755,5889,3836.04,1281650.79330,0
-1632814200000,334.200,335.250,333.820,334.430,4950.95,1632814499999,1656079.13420,2922,2513.14,840773.25730,0
-1632814500000,334.400,335.280,334.060,334.320,6385.12,1632814799999,2136007.04880,2632,2154.30,721113.19320,0
-1632814800000,334.320,334.770,333.790,333.860,2891.11,1632815099999,966366.77700,2476,1634.21,546283.60740,0
-1632815100000,333.870,334.330,333.400,333.800,6209.95,1632815399999,2072318.39540,3537,2891.13,964906.90860,0
-1632815400000,333.800,334.380,333.510,333.970,4637.79,1632815699999,1549066.65210,2190,2625.10,876742.44970,0
-1632815700000,333.980,334.410,333.610,334.320,3861.09,1632815999999,1289295.55070,2042,2086.74,696731.78270,0
-1632816000000,334.300,335.200,333.550,334.480,6620.42,1632816299999,2213623.86900,3250,3185.09,1065205.88230,0
-1632816300000,334.480,335.500,333.000,333.230,10658.39,1632816599999,3560029.74650,3873,3970.46,1327705.69020,0
-1632816600000,333.260,336.480,332.670,336.340,11537.22,1632816899999,3854934.68990,5261,5662.07,1893382.20090,0
-1632816900000,336.300,337.420,335.430,337.090,12245.15,1632817199999,4122303.04910,5186,6234.56,2098953.42980,0
-1632817200000,337.100,337.280,334.900,335.060,6235.65,1632817499999,2097319.93180,3277,2589.38,871316.05170,0
-1632817500000,335.030,335.340,334.080,334.250,8662.18,1632817799999,2899070.68520,3462,3512.39,1175677.73120,0
-1632817800000,334.330,334.700,333.110,333.660,5474.81,1632818099999,1827038.89740,3562,3080.52,1027987.12980,0
-1632818100000,333.700,335.740,333.440,335.410,6063.09,1632818399999,2026744.71510,2899,4339.56,1450057.86110,0
-1632818400000,335.420,336.210,334.920,335.560,5461.31,1632818699999,1832765.87990,2747,2333.28,783167.41970,0
-1632818700000,335.570,337.050,335.360,336.210,4545.91,1632818999999,1528166.45520,3113,2240.51,753032.72340,0
-1632819000000,336.180,336.190,334.450,334.880,4366.14,1632819299999,1463349.31990,2800,2032.06,680910.63580,0
-1632819300000,334.890,336.270,334.360,336.230,2739.15,1632819599999,918397.98820,2418,1363.21,457143.12600,0
-1632819600000,336.230,336.800,335.110,335.270,4039.02,1632819899999,1356905.97700,2674,1512.35,508147.39140,0
-1632819900000,335.260,335.790,334.370,335.750,2945.63,1632820199999,986456.37070,2152,1445.01,483939.72840,0
-1632820200000,335.800,336.740,335.690,336.480,2397.37,1632820499999,806039.93620,1814,998.03,335574.51670,0
-1632820500000,336.520,336.740,335.420,336.430,2945.89,1632820799999,989937.30780,2270,1355.62,455508.18050,0
-1632820800000,336.430,337.990,336.410,337.730,5806.76,1632821099999,1957917.51810,3387,3298.10,1112232.64320,0
-1632821100000,337.720,338.000,337.000,337.890,4254.22,1632821399999,1436333.35780,2403,1995.14,673645.00480,0
-1632821400000,337.920,339.620,337.780,338.230,11451.94,1632821699999,3879211.66030,4581,8496.63,2878076.00930,0
-1632821700000,338.250,338.410,337.200,337.830,4406.42,1632821999999,1488329.08600,2520,2039.26,688920.75310,0
-1632822000000,337.840,338.900,337.670,338.280,2801.46,1632822299999,947415.99560,2179,1631.91,551864.12090,0
-1632822300000,338.270,338.700,337.760,338.220,2963.90,1632822599999,1002272.40650,2382,1540.24,520898.89020,0
-1632822600000,338.220,338.490,337.690,337.770,2132.01,1632822899999,720769.61910,1689,1029.18,347953.61980,0
-1632822900000,337.770,337.800,336.660,336.860,4547.27,1632823199999,1532929.73380,2189,1362.41,459378.56930,0
-1632823200000,336.860,337.040,335.820,335.950,5134.55,1632823499999,1727117.98500,3105,2312.03,777839.27290,0
-1632823500000,335.950,336.000,335.070,335.070,3603.89,1632823799999,1209401.95060,2689,1955.03,656142.55180,0
-1632823800000,335.070,336.170,335.010,335.990,4207.09,1632824099999,1412073.74350,2123,2111.80,708716.03770,0
-1632824100000,335.990,336.630,335.510,336.310,2684.46,1632824399999,901848.24000,1912,1607.32,539919.60040,0
-1632824400000,336.310,338.630,336.310,338.280,5931.25,1632824699999,2004151.38140,2922,3044.80,1028793.23720,0
-1632824700000,338.290,338.290,335.940,336.170,6647.09,1632824999999,2241127.13630,2957,2462.77,830540.44640,0
-1632825000000,336.160,337.520,336.040,337.500,3175.19,1632825299999,1069652.78220,2187,1819.27,612993.28430,0
-1632825300000,337.480,337.600,336.320,336.420,2343.17,1632825599999,790157.24350,1734,1175.90,396546.61790,0
-1632825600000,336.380,337.190,335.760,335.880,3234.80,1632825899999,1088946.70320,2005,1863.79,627551.13610,0
-1632825900000,335.890,337.790,335.680,337.730,3700.54,1632826199999,1247367.09660,2411,1671.47,563303.36990,0
-1632826200000,337.690,338.070,337.240,337.900,4616.45,1632826499999,1558992.82560,2250,1695.91,572684.71980,0
-1632826500000,337.900,338.450,337.310,337.550,2288.70,1632826799999,773562.60160,2049,895.86,302875.30430,0
-1632826800000,337.560,337.830,336.550,337.580,2878.93,1632827099999,970519.38850,2100,1567.22,528313.28310,0
-1632827100000,337.590,338.620,337.530,338.490,3475.56,1632827399999,1175408.90890,1877,1680.40,568355.55800,0
-1632827400000,338.510,339.200,338.030,338.440,5301.23,1632827699999,1795035.34250,2414,2608.50,883544.44510,0
-1632827700000,338.480,339.670,338.070,339.410,3783.36,1632827999999,1282531.71650,2491,2022.22,685572.53290,0
-1632828000000,339.400,340.000,339.200,339.790,8754.26,1632828299999,2974596.58480,3231,4368.21,1484640.63410,0
-1632828300000,339.790,339.910,339.060,339.340,4229.88,1632828599999,1435900.73040,2362,1743.51,591888.35980,0
-1632828600000,339.340,340.490,339.160,339.750,6056.59,1632828899999,2059825.51818,3035,3346.99,1138288.83908,0
-1632828900000,339.740,339.750,338.750,338.850,3012.40,1632829199999,1021580.14990,1864,1260.16,427404.91450,0
-1632829200000,338.850,339.100,338.280,338.560,3206.99,1632829499999,1086155.66620,2042,1150.74,389682.76090,0
-1632829500000,338.550,339.570,338.450,339.500,2709.66,1632829799999,919379.44640,1867,1594.63,541034.26620,0
-1632829800000,339.490,339.990,339.240,339.950,2229.77,1632830099999,757376.21570,1402,966.14,328137.30020,0
-1632830100000,339.940,340.200,339.400,340.000,2539.16,1632830399999,862881.86360,1699,1328.12,451341.01750,0
-1632830400000,340.010,341.240,340.010,341.200,6590.57,1632830699999,2245148.11330,3776,3542.52,1206844.25490,0
-1632830700000,341.200,341.400,340.710,341.400,5215.00,1632830999999,1778393.11470,2459,2375.40,810077.03180,0
-1632831000000,341.390,341.760,340.240,340.240,7040.18,1632831299999,2401003.03370,3152,3089.52,1054388.40640,0
-1632831300000,340.240,340.760,339.820,340.390,3551.58,1632831599999,1208650.44320,2481,1846.71,628510.01840,0
-1632831600000,340.370,340.660,339.850,340.450,3462.62,1632831899999,1178547.14180,1718,2123.73,722882.55090,0
-1632831900000,340.450,341.150,339.890,340.990,3304.50,1632832199999,1124752.93500,1791,1727.61,588203.88360,0
-1632832200000,341.000,341.190,340.340,340.570,2851.97,1632832499999,972022.46440,1994,1165.14,397135.09180,0
-1632832500000,340.560,341.090,340.560,340.610,1969.47,1632832799999,671308.84920,1610,991.19,337868.72590,0
-1632832800000,340.610,340.860,338.630,338.680,5654.71,1632833099999,1920394.14180,2994,2214.86,752164.25480,0
-1632833100000,338.650,339.990,338.220,339.160,6049.35,1632833399999,2051376.34400,2864,2989.14,1013949.06130,0
-1632833400000,339.190,339.370,338.000,338.010,4380.36,1632833699999,1482821.28590,3014,1894.50,641161.62890,0
-1632833700000,338.010,338.770,337.720,338.590,5012.31,1632833999999,1695238.11760,2758,2536.43,857943.45150,0
-1632834000000,338.600,339.880,338.130,339.250,6388.08,1632834299999,2167483.05520,3050,3262.09,1106943.64300,0
-1632834300000,339.250,342.810,338.570,341.710,15815.77,1632834599999,5394531.77910,6524,8622.80,2940780.50840,0
-1632834600000,341.750,342.280,338.500,338.740,16010.73,1632834899999,5449859.01320,6789,7454.85,2537277.59120,0
-1632834900000,338.700,340.300,338.370,340.220,12168.82,1632835199999,4128405.31450,4989,5824.83,1976726.51300,0
-1632835200000,340.240,342.920,339.890,342.240,22344.15,1632835499999,7637609.81570,7268,14065.82,4808545.30720,0
-1632835500000,342.250,343.700,341.520,342.920,16494.67,1632835799999,5653695.51270,6462,9902.05,3393832.07840,0
-1632835800000,342.910,344.460,342.700,342.800,15104.90,1632836099999,5190085.25040,5965,8665.63,2978147.71950,0
-1632836100000,342.810,343.970,341.710,343.800,7331.47,1632836399999,2511923.11690,3728,4132.84,1416253.22200,0
-1632836400000,343.810,344.460,343.200,343.480,7740.37,1632836699999,2660598.54060,3898,3812.66,1310694.61120,0
-1632836700000,343.460,343.510,342.420,342.600,7220.56,1632836999999,2476345.22190,4010,3988.46,1367993.00990,0
-1632837000000,342.580,342.880,341.000,341.680,10205.13,1632837299999,3487993.31290,4338,4621.12,1579347.99510,0
-1632837300000,341.690,342.120,341.200,341.570,5871.39,1632837599999,2006143.88830,2986,2738.41,935623.89000,0
-1632837600000,341.570,341.720,340.700,341.400,8667.85,1632837899999,2957460.05430,4122,4125.91,1407853.28220,0
-1632837900000,341.400,342.600,340.810,341.180,8548.38,1632838199999,2921850.42930,3951,4371.41,1494524.27760,0
-1632838200000,341.180,341.190,338.300,338.300,19554.95,1632838499999,6642349.90750,7069,7700.84,2615935.16100,0
-1632838500000,338.300,339.790,336.140,336.470,24286.27,1632838799999,8200366.69440,9470,10993.60,3712847.09090,0
-1632838800000,336.500,337.370,335.680,337.290,11322.83,1632839099999,3811317.68130,5483,6226.46,2096318.36580,0
-1632839100000,337.290,337.370,335.600,337.180,9017.56,1632839399999,3033699.69440,4263,5288.19,1779146.80640,0
-1632839400000,337.120,337.740,336.020,336.730,6669.56,1632839699999,2246668.22890,4011,3076.07,1036259.78910,0
-1632839700000,336.740,337.270,336.090,336.980,6565.44,1632839999999,2209692.59760,3336,3019.90,1016440.90490,0
-1632840000000,336.980,338.130,336.660,338.130,6873.20,1632840299999,2319858.66130,3795,3642.50,1229489.45420,0
-1632840300000,338.130,338.300,336.660,336.890,6066.31,1632840599999,2047902.46720,3123,2444.43,825403.27100,0
-1632840600000,336.890,337.170,336.050,336.970,5145.07,1632840899999,1731500.08980,3118,2869.12,965657.52880,0
-1632840900000,336.970,337.500,336.400,337.190,3016.26,1632841199999,1016059.32680,2317,1483.33,499687.95110,0
-1632841200000,337.120,337.500,335.520,335.550,5982.05,1632841499999,2013605.93160,2937,1777.60,598362.06210,0
-1632841500000,335.530,336.320,335.000,335.240,5846.55,1632841799999,1961474.29690,3359,2626.98,881492.07830,0
-1632841800000,335.250,336.360,335.050,335.390,3462.81,1632842099999,1162319.28700,2006,1795.31,602579.39290,0
-1632842100000,335.380,336.080,334.830,335.690,8776.62,1632842399999,2942528.32930,3372,3821.59,1281639.52830,0
-1632842400000,335.690,336.400,335.590,336.000,3216.32,1632842699999,1080585.69430,2023,1633.20,548703.23410,0
-1632842700000,336.000,336.170,335.500,335.550,2053.15,1632842999999,689537.09690,1643,932.08,313032.60420,0
-1632843000000,335.550,337.240,335.500,337.240,4937.72,1632843299999,1661684.45040,2489,3181.70,1070950.46800,0
-1632843300000,337.230,337.850,336.940,337.740,5362.80,1632843599999,1809662.24330,2604,2459.07,829841.68910,0
-1632843600000,337.710,337.880,336.780,336.850,3718.53,1632843899999,1254157.91210,2612,1332.58,449475.36380,0
-1632843900000,336.850,337.460,336.230,336.290,3865.04,1632844199999,1302944.39080,2537,2144.31,722951.47500,0
-1632844200000,336.290,336.440,335.500,336.100,4657.23,1632844499999,1564214.73950,2116,1613.14,541925.12110,0
-1632844500000,336.100,336.300,335.250,335.270,3043.31,1632844799999,1021758.33400,1897,1301.48,436894.28790,0
-1632844800000,335.270,335.370,334.050,334.740,7679.65,1632845099999,2570261.08440,4180,3149.77,1054032.74130,0
-1632845100000,334.740,335.900,334.300,335.900,4881.98,1632845399999,1635767.95800,2718,3030.45,1015342.49180,0
-1632845400000,335.910,336.930,335.510,336.700,3306.35,1632845699999,1111301.58600,2295,1733.71,582653.51160,0
-1632845700000,336.710,337.320,336.490,336.950,4315.53,1632845999999,1454188.76980,2488,1872.40,630940.34600,0
-1632846000000,336.970,337.500,336.420,337.380,3232.53,1632846299999,1089813.55710,2074,1447.31,488047.50380,0
-1632846300000,337.380,337.490,336.910,337.070,4696.74,1632846599999,1583964.61600,1727,3123.74,1053643.30350,0
-1632846600000,337.020,337.140,336.110,337.060,3542.26,1632846899999,1192123.61420,1924,1295.76,436114.94260,0
-1632846900000,337.060,337.150,336.330,336.720,2319.20,1632847199999,781060.10490,1496,596.76,200971.59230,0
-1632847200000,336.720,336.730,334.800,334.890,6307.65,1632847499999,2117214.39920,2356,2454.58,824054.77890,0
-1632847500000,334.880,335.240,333.000,333.260,15026.79,1632847799999,5018865.07205,5566,6440.38,2151936.44510,0
-1632847800000,333.190,333.880,332.920,333.530,10616.32,1632848099999,3538701.53850,4110,5298.08,1766147.06870,0
-1632848100000,333.530,334.260,332.980,333.150,6407.72,1632848399999,2138058.55560,2977,3155.01,1052608.06540,0
-1632848400000,333.210,333.620,331.910,332.260,10904.94,1632848699999,3628522.27440,5285,3780.52,1258050.38260,0
-1632848700000,332.260,333.030,331.980,332.690,7871.03,1632848999999,2617618.57210,3158,4404.38,1464725.82250,0
-1632849000000,332.690,332.830,330.770,330.780,10023.59,1632849299999,3323742.08800,4510,4535.75,1504425.65670,0
-1632849300000,330.780,331.510,330.030,330.420,11390.70,1632849599999,3767603.80490,5011,4329.58,1432403.16770,0
-1632849600000,330.420,331.300,330.390,330.960,8685.44,1632849899999,2873878.39450,2952,3742.33,1238273.04170,0
-1632849900000,330.960,332.000,330.870,331.880,8270.12,1632850199999,2742328.17550,2923,4624.00,1533163.12900,0
-1632850200000,331.880,332.160,330.480,330.600,4690.71,1632850499999,1553902.00990,2322,2090.73,692655.96720,0
-1632850500000,330.600,331.360,330.370,330.920,3361.05,1632850799999,1111709.39700,1812,1535.20,507799.35800,0
-1632850800000,331.010,331.650,330.840,331.260,2491.30,1632851099999,825483.49900,1982,1181.06,391295.22130,0
-1632851100000,331.270,331.810,330.400,330.650,2577.61,1632851399999,853698.44430,2057,1063.03,352121.34880,0
-1632851400000,330.660,331.240,330.170,331.190,3329.95,1632851699999,1100821.22190,1907,1547.47,511515.45910,0
-1632851700000,331.210,331.880,331.020,331.420,2566.44,1632851999999,850790.41460,1633,1458.01,483347.67180,0
-1632852000000,331.390,331.500,330.290,330.650,6471.70,1632852299999,2140664.85800,2930,3232.30,1069089.79030,0
-1632852300000,330.640,331.020,330.250,330.530,2225.57,1632852599999,735829.18630,1839,1223.82,404612.97080,0
-1632852600000,330.530,330.620,329.490,329.560,10939.02,1632852899999,3608693.93130,4374,3496.14,1153588.17960,0
-1632852900000,329.570,330.800,329.570,330.800,3967.96,1632853199999,1309871.18940,2362,1685.07,556237.22490,0
-1632853200000,330.800,332.290,330.760,331.890,8157.85,1632853499999,2704916.23590,3981,5291.80,1754909.93840,0
-1632853500000,331.880,332.460,331.830,332.440,3340.61,1632853799999,1109606.69370,2072,1532.71,509096.06930,0
-1632853800000,332.430,333.090,331.790,333.000,5603.00,1632854099999,1862759.77260,3015,3017.21,1003203.50690,0
-1632854100000,332.990,333.970,332.620,333.880,7502.13,1632854399999,2500805.69270,3299,4655.17,1551706.21630,0
-1632854400000,333.880,334.300,333.560,334.200,4660.71,1632854699999,1555979.03380,2490,2680.51,894955.82990,0
-1632854700000,334.240,335.460,334.220,334.410,6899.02,1632854999999,2309950.39820,3914,4014.40,1344134.13300,0
-1632855000000,334.400,334.640,333.390,333.600,5237.96,1632855299999,1748913.50760,2966,1484.83,495894.74890,0
-1632855300000,333.650,334.300,333.260,333.420,2431.06,1632855599999,811494.31030,2290,1140.84,380857.10350,0
-1632855600000,333.420,335.150,333.000,335.050,3734.64,1632855899999,1248193.51490,2527,2056.34,687437.08990,0
-1632855900000,335.110,335.440,334.420,335.100,3767.45,1632856199999,1261955.78510,1985,1929.51,646484.80460,0
-1632856200000,335.110,335.410,334.750,335.270,3809.64,1632856499999,1276298.39500,1890,1892.86,634235.95180,0
-1632856500000,335.270,335.350,334.420,334.630,3026.85,1632856799999,1014087.19350,1825,1489.95,499193.75560,0
-1632856800000,334.600,334.790,334.230,334.670,2593.49,1632857099999,867609.61560,1698,899.28,300852.15910,0
-1632857100000,334.670,335.200,334.500,335.090,1650.36,1632857399999,552620.29380,1422,700.01,234408.96150,0
-1632857400000,335.090,335.130,334.240,334.270,2036.82,1632857699999,681696.54810,1667,549.88,183996.62900,0
-1632857700000,334.270,334.360,333.380,333.480,3784.88,1632857999999,1263683.63390,1876,648.07,216411.94100,0
-1632858000000,333.480,334.190,333.370,333.370,2643.98,1632858299999,882215.75400,1960,814.46,271797.10520,0
-1632858300000,333.370,333.730,332.410,332.410,4226.39,1632858599999,1407556.57930,2657,1474.86,491334.79370,0
-1632858600000,332.400,332.530,331.800,331.980,4097.83,1632858899999,1360987.59240,2323,1553.13,515831.20730,0
-1632858900000,331.990,338.740,331.830,335.800,55829.29,1632859199999,18703245.54590,12564,41122.32,13771484.96520,0
-1632859200000,335.790,337.070,335.430,337.010,8780.19,1632859499999,2950767.13140,4524,4241.10,1425502.71010,0
-1632859500000,336.960,337.920,335.890,335.890,11257.48,1632859799999,3792523.08970,4391,3851.51,1298258.75840,0
-1632859800000,335.920,336.160,335.040,335.820,3747.21,1632860099999,1257254.20390,2389,1588.10,532810.59200,0
-1632860100000,335.830,338.150,335.510,337.350,8261.30,1632860399999,2785375.72720,4333,4615.00,1555615.78600,0
-1632860400000,337.290,337.980,336.910,337.340,5931.37,1632860699999,2001858.11150,2289,3608.18,1217992.65580,0
-1632860700000,337.360,337.690,336.720,337.390,2993.34,1632860999999,1009023.20210,1562,1433.04,483113.88660,0
-1632861000000,337.390,338.140,337.050,338.020,3264.84,1632861299999,1102576.21810,1951,1914.02,646446.26660,0
-1632861300000,338.020,338.200,337.400,337.430,1924.10,1632861599999,649843.18310,1447,803.97,271506.47130,0
-1632861600000,337.440,337.810,336.820,337.090,4838.33,1632861899999,1631521.08190,1902,2010.91,678132.11500,0
-1632861900000,337.190,337.870,337.090,337.250,1857.92,1632862199999,627041.87510,1437,898.89,303367.36270,0
-1632862200000,337.340,337.630,337.150,337.210,1833.48,1632862499999,618451.98210,1544,822.12,277303.78820,0
-1632862500000,337.260,337.590,336.570,336.810,2689.34,1632862799999,906023.88310,1746,1106.70,372873.67480,0
-1632862800000,336.840,337.800,336.740,337.640,2197.79,1632863099999,741465.89200,1722,986.53,332848.35530,0
-1632863100000,337.610,337.750,337.150,337.320,2348.67,1632863399999,792696.85550,1407,1117.51,377153.42110,0
-1632863400000,337.330,337.970,337.320,337.780,1647.37,1632863699999,556375.67800,1252,1000.40,337866.90260,0
-1632863700000,337.810,338.000,337.610,337.990,2659.07,1632863999999,898451.69720,1229,1816.38,613776.81130,0
-1632864000000,338.000,339.000,337.990,338.570,4018.91,1632864299999,1360751.38600,2701,2607.38,882840.47600,0
-1632864300000,338.570,338.570,338.030,338.040,2852.80,1632864599999,964630.23270,1707,829.93,280643.29490,0
-1632864600000,338.050,338.150,337.560,337.900,1881.20,1632864899999,635769.41070,1363,404.46,136671.03590,0
-1632864900000,337.900,338.020,337.900,337.900,1645.02,1632865199999,555893.49610,1234,729.26,246442.24840,0
-1632865200000,337.910,338.390,337.880,338.150,1507.65,1632865499999,509697.99580,1610,869.31,293902.48670,0
-1632865500000,338.140,338.150,337.540,338.030,2982.75,1632865799999,1007430.70670,1873,968.74,327144.48000,0
-1632865800000,338.020,338.550,337.900,338.290,2804.96,1632866099999,949009.33500,1369,2108.28,713271.33500,0
-1632866100000,338.280,338.810,338.000,338.740,2566.90,1632866399999,868555.55600,1551,1620.71,548384.67300,0
-1632866400000,338.770,338.800,337.320,337.480,4931.44,1632866699999,1666397.11350,2302,1867.88,631265.14400,0
-1632866700000,337.470,338.010,337.070,337.150,5409.33,1632866999999,1825034.15990,2171,1830.39,617500.71930,0
-1632867000000,337.130,337.990,337.130,337.730,1567.72,1632867299999,529118.66140,1588,1085.77,366428.14920,0
-1632867300000,337.730,338.160,336.800,336.870,4530.35,1632867599999,1529115.88720,2150,1858.66,627572.88510,0
-1632867600000,336.870,337.150,335.680,335.760,6157.59,1632867899999,2070320.74000,2486,2099.62,706335.77220,0
-1632867900000,335.700,336.520,335.680,335.790,3328.99,1632868199999,1118809.84360,1756,2126.71,714718.24070,0
-1632868200000,335.780,336.980,335.630,336.730,2986.13,1632868499999,1004060.84930,1950,1497.98,503687.30460,0
-1632868500000,336.740,337.280,336.440,336.450,3520.70,1632868799999,1186324.77220,1847,2075.18,699265.75630,0
-1632868800000,336.450,337.000,335.920,336.060,1685.52,1632869099999,567234.11540,1535,980.24,329875.35730,0
-1632869100000,336.070,336.990,336.070,336.450,1592.78,1632869399999,536101.00970,1571,791.35,266333.03630,0
-1632869400000,336.450,336.450,335.530,335.670,2735.38,1632869699999,918605.30750,2080,1547.92,519782.29310,0
-1632869700000,335.670,335.890,334.890,335.120,4058.84,1632869999999,1361353.33990,2640,2341.14,785424.31100,0
-1632870000000,335.080,335.730,334.880,335.530,3925.44,1632870299999,1316029.85570,2077,2154.36,722339.86870,0
-1632870300000,335.530,336.810,335.430,336.740,2848.48,1632870599999,957768.12020,1607,1248.68,419893.07220,0
-1632870600000,336.740,336.750,335.190,335.420,3119.98,1632870899999,1048609.02900,1635,1352.25,454566.52880,0
-1632870900000,335.400,335.800,334.680,335.790,3498.51,1632871199999,1172493.81270,2027,1662.85,557329.82950,0
-1632871200000,335.790,336.860,335.620,336.850,2166.86,1632871499999,728913.99980,1514,1132.68,380988.28340,0
-1632871500000,336.850,337.100,335.790,336.130,3019.61,1632871799999,1016491.15260,1557,1000.77,336743.61160,0
-1632871800000,336.140,336.140,334.920,334.920,3515.63,1632872099999,1179028.96620,2125,1720.94,577216.83960,0
-1632872100000,334.910,335.290,334.150,334.240,4440.21,1632872399999,1486383.11530,2443,2158.62,722757.30980,0
-1632872400000,334.260,334.690,332.060,332.630,18593.49,1632872699999,6193695.55380,6081,8976.59,2990202.28340,0
-1632872700000,332.640,333.330,331.430,332.070,8819.67,1632872999999,2931242.59760,4158,4682.17,1556231.14060,0
-1632873000000,332.120,332.910,331.320,332.670,7381.20,1632873299999,2450843.18390,2920,3886.95,1291066.01250,0
-1632873300000,332.720,333.310,331.820,332.870,5493.84,1632873599999,1827259.51610,2462,2595.98,863337.24550,0
-1632873600000,332.860,334.420,332.210,334.110,9932.07,1632873899999,3310579.72880,4173,4432.49,1477534.27000,0
-1632873900000,334.150,334.750,333.800,334.420,6280.73,1632874199999,2099773.49680,2872,3298.63,1102649.23570,0
-1632874200000,334.410,334.410,331.750,332.080,9680.56,1632874499999,3221358.36460,3420,3875.05,1289480.85090,0
-1632874500000,332.060,332.590,331.300,331.620,7254.08,1632874799999,2408319.93650,3428,3826.60,1270420.23250,0
-1632874800000,331.590,332.910,331.160,332.550,6965.85,1632875099999,2313326.70770,2902,3851.31,1279147.76560,0
-1632875100000,332.600,335.310,332.080,334.810,14534.98,1632875399999,4859941.30050,4892,8788.99,2938740.77550,0
-1632875400000,334.800,337.180,333.950,336.620,13103.71,1632875699999,4396392.43710,5666,6698.02,2247233.41260,0
-1632875700000,336.620,338.520,336.280,338.060,12982.95,1632875999999,4378177.83810,4999,6548.35,2208513.65610,0
-1632876000000,338.050,338.110,336.510,336.570,7639.66,1632876299999,2576846.04040,3086,4855.64,1638050.00830,0
-1632876300000,336.640,336.900,335.020,335.040,5161.79,1632876599999,1734164.07020,2912,1796.08,603580.67210,0
-1632876600000,335.060,336.850,335.000,336.850,3988.48,1632876899999,1339255.58330,2806,2008.42,674696.61540,0
-1632876900000,336.750,337.160,335.870,336.260,4404.33,1632877199999,1482440.44440,2640,1700.15,572247.16280,0
-1632877200000,336.260,337.310,335.700,336.890,3857.80,1632877499999,1298617.68350,2436,2172.34,731380.65660,0
-1632877500000,336.910,338.000,336.320,338.000,3199.77,1632877799999,1079238.32630,2179,1685.02,568353.78800,0
-1632877800000,337.990,339.780,337.870,339.690,8154.07,1632878099999,2762860.11720,3900,4483.08,1519136.67300,0
-1632878100000,339.700,339.730,338.180,338.820,5647.27,1632878399999,1914466.83710,2826,2516.99,853196.01320,0
-1632878400000,338.730,339.630,338.360,339.010,6111.78,1632878699999,2071040.33870,2379,3171.40,1074786.68710,0
-1632878700000,339.010,339.280,338.340,338.470,4614.10,1632878999999,1563591.54300,1941,2286.85,775070.44290,0
-1632879000000,338.400,338.700,336.680,336.690,5713.99,1632879299999,1930111.18460,3018,2499.30,844585.47920,0
-1632879300000,336.690,337.080,334.500,335.270,7529.15,1632879599999,2526863.80790,3830,2701.84,906864.67400,0
-1632879600000,335.190,335.920,335.160,335.600,2572.01,1632879899999,862983.51640,2241,1575.23,528495.69170,0
-1632879900000,335.710,336.150,335.110,335.870,2642.32,1632880199999,886631.91300,2168,1659.67,556934.89550,0
-1632880200000,335.870,335.900,335.080,335.690,2307.87,1632880499999,774013.02820,1656,1138.73,381879.87840,0
-1632880500000,335.650,336.800,335.260,336.500,2333.96,1632880799999,784173.49390,1911,1183.79,397673.78420,0
-1632880800000,336.490,337.600,336.450,337.570,4285.07,1632881099999,1444220.37110,2718,1932.91,651415.26590,0
-1632881100000,337.570,338.240,337.450,337.930,4306.79,1632881399999,1455170.19550,2567,1659.85,560794.78670,0
-1632881400000,337.920,338.150,336.390,336.760,2715.12,1632881699999,915556.43280,2240,1285.15,433178.10930,0
-1632881700000,336.700,338.460,336.640,337.660,2945.78,1632881999999,994747.17950,2258,1459.97,493014.52320,0
-1632882000000,337.710,337.840,337.210,337.240,1709.83,1632882299999,577063.01620,1415,907.01,306095.93240,0
-1632882300000,337.240,339.120,337.240,338.910,2468.57,1632882599999,835663.22100,2209,1262.82,427444.79710,0
-1632882600000,338.970,339.280,337.980,337.990,3519.68,1632882899999,1191835.93310,2440,1481.03,501649.59790,0
-1632882900000,337.990,338.500,337.690,337.820,2576.69,1632883199999,870979.51800,1884,1450.75,490355.21300,0
-1632883200000,337.820,338.880,337.290,338.600,3342.83,1632883499999,1130264.52090,1996,1195.71,404531.60660,0
-1632883500000,338.600,338.610,337.880,338.150,3053.11,1632883799999,1032369.49380,1786,818.39,276770.20200,0
-1632883800000,338.200,338.910,337.980,338.390,3990.66,1632884099999,1350477.11780,1821,2522.09,853352.48020,0
-1632884100000,338.390,338.490,337.010,337.010,2553.26,1632884399999,862349.47110,1884,999.67,337616.75690,0
-1632884400000,337.020,337.620,336.080,336.100,3784.58,1632884699999,1274858.68640,2711,1374.71,463115.43900,0
-1632884700000,336.100,337.120,336.090,336.180,2360.39,1632884999999,794472.76480,1609,953.34,320870.21270,0
-1632885000000,336.170,336.970,336.120,336.760,1982.52,1632885299999,667170.00980,1435,1057.83,355932.83590,0
-1632885300000,336.750,337.160,335.880,336.280,4622.74,1632885599999,1555617.71880,1849,1749.49,588555.30390,0
-1632885600000,336.270,336.960,336.160,336.390,2212.18,1632885899999,744555.19660,1591,965.96,325088.82020,0
-1632885900000,336.390,337.390,336.370,337.270,3078.22,1632886199999,1037377.18150,1935,1269.56,427818.00290,0
-1632886200000,337.270,338.120,337.270,337.670,2948.29,1632886499999,995587.72120,2233,1748.94,590542.51290,0
-1632886500000,337.640,338.200,337.560,338.200,1729.53,1632886799999,584390.88820,1669,903.64,305325.49000,0
-1632886800000,338.190,338.410,337.680,338.120,2734.38,1632887099999,924456.01720,2211,1201.67,406325.43100,0
-1632887100000,338.140,339.710,337.920,339.200,6634.40,1632887399999,2249073.37770,3815,3176.93,1076873.00060,0
-1632887400000,339.190,340.600,339.010,340.010,12602.01,1632887699999,4284564.37718,4186,7642.30,2598340.14308,0
-1632887700000,340.000,340.500,339.420,340.450,4893.31,1632887999999,1663173.10650,2353,2693.79,915645.80970,0
-1632888000000,340.440,341.060,340.380,340.910,6845.79,1632888299999,2332219.82430,3287,3895.86,1327351.59080,0
-1632888300000,340.980,343.750,340.920,343.160,18126.05,1632888599999,6201763.54830,7033,10201.71,3490574.71660,0
-1632888600000,343.150,343.800,342.570,342.780,9365.01,1632888899999,3213653.55010,3462,5154.86,1768966.03800,0
-1632888900000,342.810,343.490,342.560,342.640,7526.59,1632889199999,2581725.05580,2875,2888.30,990929.11940,0
-1632889200000,342.650,342.790,341.970,342.700,5396.65,1632889499999,1847807.10170,2340,2225.14,761945.90790,0
-1632889500000,342.710,342.900,342.240,342.340,3141.77,1632889799999,1076493.55920,1658,1754.65,601256.87020,0
-1632889800000,342.340,343.290,342.240,342.640,4242.37,1632890099999,1454816.30070,1984,2360.61,809659.09160,0
-1632890100000,342.640,343.280,342.190,342.620,3179.03,1632890399999,1089511.35670,1965,1481.46,507876.07030,0
-1632890400000,342.550,342.650,342.130,342.490,1633.23,1632890699999,559191.20310,1397,890.42,304862.93240,0
-1632890700000,342.490,342.870,342.360,342.540,3133.80,1632890999999,1073761.06950,1598,1742.34,597046.33770,0
-1632891000000,342.550,342.610,341.500,341.650,4838.06,1632891299999,1654757.36270,2448,1572.36,537724.35310,0
-1632891300000,341.650,342.270,341.310,342.070,2934.22,1632891599999,1002853.89640,2104,1350.23,461574.14450,0
-1632891600000,342.070,343.270,342.000,343.190,3406.92,1632891899999,1167521.07180,2219,2048.35,701974.01800,0
-1632891900000,343.190,343.300,342.140,342.240,2336.78,1632892199999,800878.80700,1589,916.40,314079.81920,0
-1632892200000,342.240,342.500,341.120,341.830,5454.48,1632892499999,1863505.37290,2072,2513.56,858777.23560,0
-1632892500000,341.830,341.940,340.800,340.910,4367.99,1632892799999,1490767.66430,1990,1378.48,470657.45370,0
-1632892800000,340.910,341.980,340.910,341.820,4651.10,1632893099999,1587901.71670,2004,2251.10,768587.82560,0
-1632893100000,341.820,342.180,341.180,342.100,2455.66,1632893399999,839387.87420,1595,1263.67,431960.71880,0
-1632893400000,342.080,342.740,341.690,341.760,4630.66,1632893699999,1584994.76630,2621,2336.59,799828.26970,0
-1632893700000,341.770,342.580,341.770,342.350,1345.36,1632893999999,460448.53870,1232,797.81,273030.13970,0
-1632894000000,342.330,343.200,342.310,343.050,4227.06,1632894299999,1448987.93620,1880,3126.23,1071527.93180,0
-1632894300000,343.080,343.230,342.620,342.800,2111.40,1632894599999,723977.05790,1817,1145.59,392789.82450,0
-1632894600000,342.810,343.810,342.620,343.680,5660.78,1632894899999,1943293.78160,2109,3284.56,1127785.64890,0
-1632894900000,343.690,343.820,342.740,343.300,2888.72,1632895199999,991416.47390,1514,1599.70,549041.81310,0
-1632895200000,343.300,343.940,343.200,343.250,3598.20,1632895499999,1236248.48040,2629,1857.55,638238.41870,0
-1632895500000,343.240,343.330,342.030,342.190,3028.50,1632895799999,1037726.58870,1810,1206.89,413500.39260,0
-1632895800000,342.190,342.470,342.000,342.320,1755.63,1632896099999,600891.88260,1409,990.39,338979.17480,0
-1632896100000,342.330,343.000,341.650,341.820,4526.70,1632896399999,1550527.22160,1988,1562.38,535129.58980,0
-1632896400000,341.840,342.590,341.600,342.410,2188.19,1632896699999,748551.11560,1495,1215.85,415992.06380,0
-1632896700000,342.410,342.670,341.900,342.490,1753.34,1632896999999,600132.36480,1391,879.61,301047.11350,0
-1632897000000,342.460,342.990,342.360,342.890,1747.97,1632897299999,599140.04030,1630,1078.00,369515.39680,0
-1632897300000,342.890,342.950,342.600,342.860,1154.35,1632897599999,395691.69880,1306,627.28,215018.43760,0
-1632897600000,342.860,343.600,342.670,343.160,2692.54,1632897899999,923824.08500,1743,1252.71,429776.23330,0
-1632897900000,343.160,344.370,343.130,343.950,7703.16,1632898199999,2648770.07790,3178,5165.02,1776066.97380,0
-1632898200000,343.960,344.800,343.810,344.610,5637.22,1632898499999,1941287.75500,3710,3218.22,1108332.53060,0
-1632898500000,344.600,344.790,344.330,344.520,4285.96,1632898799999,1476763.97320,2245,2075.37,715124.44220,0
-1632898800000,344.540,344.770,344.370,344.410,4960.98,1632899099999,1709581.23200,2377,2244.36,773515.84310,0
-1632899100000,344.410,344.540,344.040,344.120,2652.18,1632899399999,913249.47920,1650,1143.86,393977.09110,0
-1632899400000,344.120,344.420,343.960,344.000,2317.81,1632899699999,797796.22140,1457,1272.82,438165.60100,0
-1632899700000,344.000,344.390,344.000,344.390,2063.24,1632899999999,710264.15100,1329,1064.85,366597.87050,0
-1632900000000,344.380,344.850,344.360,344.430,2025.57,1632900299999,698003.33300,1606,1006.99,347028.12910,0
-1632900300000,344.420,344.950,344.400,344.870,2566.64,1632900599999,884906.14990,1697,1437.37,495549.70190,0
-1632900600000,344.860,345.000,344.410,344.520,4186.76,1632900899999,1443560.81420,1952,2616.73,902331.31160,0
-1632900900000,344.530,344.560,344.250,344.270,1273.98,1632901199999,438741.65060,1127,536.24,184680.14480,0
-1632901200000,344.270,344.300,344.000,344.280,2148.63,1632901499999,739443.03670,1641,706.19,243061.00370,0
-1632901500000,344.270,344.450,344.060,344.150,2199.95,1632901799999,757466.69230,1586,1289.83,444115.41010,0
-1632901800000,344.190,344.320,344.140,344.310,834.68,1632902099999,287333.56560,942,474.27,163275.15420,0
-1632902100000,344.310,344.680,344.270,344.670,1557.68,1632902399999,536627.34860,1147,1193.09,411037.63210,0
-1632902400000,344.670,344.900,344.270,344.270,3001.30,1632902699999,1034424.35640,2322,1562.09,538461.89040,0
-1632902700000,344.280,344.340,343.700,343.830,2076.33,1632902999999,714407.92090,1972,570.78,196426.72500,0
-1632903000000,343.820,344.450,343.690,344.400,2000.59,1632903299999,688606.31140,1748,1199.03,412711.60010,0
-1632903300000,344.410,344.490,343.700,343.840,1961.66,1632903599999,674960.09050,1780,885.24,304617.83270,0
-1632903600000,343.830,343.940,343.560,343.830,2370.73,1632903899999,815043.94730,1800,991.15,340787.22250,0
-1632903900000,343.830,344.550,343.530,344.400,5281.99,1632904199999,1816608.23360,1881,2667.29,917646.44880,0
-1632904200000,344.400,344.800,344.260,344.300,3803.64,1632904499999,1310815.65880,2070,1362.62,469609.91690,0
-1632904500000,344.320,344.550,343.500,343.810,4743.48,1632904799999,1631045.85430,2112,1976.88,679714.81300,0
-1632904800000,343.810,344.080,343.550,343.970,1607.09,1632905099999,552658.67590,1411,829.99,285449.17350,0
-1632905100000,343.950,344.280,343.950,344.210,923.32,1632905399999,317743.71070,1045,364.50,125439.47750,0
-1632905400000,344.180,344.240,343.980,344.100,590.05,1632905699999,203055.98890,1260,300.49,103417.29750,0
-1632905700000,344.100,344.490,344.100,344.350,1273.47,1632905999999,438462.48300,1582,911.40,313795.59360,0
-1632906000000,344.360,344.550,343.230,343.960,10877.85,1632906299999,3739916.60900,3959,4617.68,1587763.90650,0
-1632906300000,343.940,344.500,343.670,343.670,4427.27,1632906599999,1523466.01270,1861,2318.07,797707.92630,0
-1632906600000,343.670,344.290,343.520,343.630,3346.14,1632906899999,1150876.05990,1794,1498.25,515228.61120,0
-1632906900000,343.630,344.460,343.510,343.990,2429.22,1632907199999,835586.65660,2057,1283.56,441495.64950,0
-1632907200000,343.970,344.500,343.830,344.210,2321.56,1632907499999,799273.89750,1795,1223.49,421280.03790,0
-1632907500000,344.210,344.800,343.960,344.760,2959.83,1632907799999,1019346.24070,1725,1572.42,541650.97080,0
-1632907800000,344.750,344.920,344.060,344.440,2655.08,1632908099999,914915.27400,2031,1516.48,522659.40740,0
-1632908100000,344.490,344.800,343.030,343.100,16889.09,1632908399999,5804811.45240,5009,5307.56,1824059.74630,0
-1632908400000,343.110,343.500,342.720,343.020,4537.02,1632908699999,1556745.29140,2621,1766.93,606415.84770,0
-1632908700000,343.020,343.650,343.000,343.540,3407.53,1632908999999,1170213.91370,2055,2220.50,762545.68160,0
-1632909000000,343.540,343.850,343.180,343.190,2090.59,1632909299999,718345.19050,1355,1117.60,384072.56420,0
-1632909300000,343.190,344.000,343.180,343.850,3277.00,1632909599999,1126118.20320,1479,2279.85,783467.61130,0
-1632909600000,343.860,364.730,343.490,362.210,220148.96,1632909899999,78184292.80012,65097,125226.00,44414081.31472,0
-1632909900000,362.210,365.000,358.830,360.140,112274.10,1632910199999,40648876.97430,31630,52624.48,19062211.26810,0
-1632910200000,360.150,364.080,358.080,363.870,75240.19,1632910499999,27168686.06540,20643,41138.02,14864320.32780,0
-1632910500000,363.940,367.340,363.150,363.450,103936.71,1632910799999,37985358.54020,26189,52885.63,19334022.08010,0
-1632910800000,363.410,364.000,361.290,363.300,49849.01,1632911099999,18082115.03670,12683,23426.58,8498105.77080,0
-1632911100000,363.310,365.250,363.250,364.020,28884.96,1632911399999,10520190.44820,8679,14598.92,5317283.83790,0
-1632911400000,364.010,365.480,362.170,365.070,30715.50,1632911699999,11168447.72060,9429,15892.77,5781745.60140,0
-1632911700000,365.080,367.640,365.040,365.960,47652.23,1632911999999,17463210.11560,14177,22754.74,8338847.04850,0
-1632912000000,365.950,366.500,364.260,366.150,27843.30,1632912299999,10171300.36550,8935,13104.42,4788153.27440,0
-1632912300000,366.150,370.380,365.450,368.600,69203.40,1632912599999,25516202.81750,20849,35990.52,13271550.75870,0
-1632912600000,368.580,370.910,367.830,370.540,32323.10,1632912899999,11954826.45290,11829,16766.46,6200063.35350,0
-1632912900000,370.480,370.560,368.210,368.410,23878.85,1632913199999,8820532.56510,9496,9611.05,3550609.07260,0
-1632913200000,368.410,368.940,366.360,366.860,37574.02,1632913499999,13799738.17000,12446,17819.66,6545077.78480,0
-1632913500000,366.850,367.360,365.680,365.950,19968.17,1632913799999,7317350.85150,7368,8508.43,3118543.63930,0
-1632913800000,365.950,367.880,365.600,366.890,19797.43,1632914099999,7262864.28040,6958,10606.03,3891570.28570,0
-1632914100000,366.830,367.180,365.740,366.510,22988.61,1632914399999,8430741.48840,6552,12929.22,4743130.63240,0
-1632914400000,366.520,369.980,366.490,369.600,31987.14,1632914699999,11785091.83220,8652,20137.59,7415375.01170,0
-1632914700000,369.600,370.290,368.210,369.810,40010.05,1632914999999,14757438.56710,9711,24006.43,8852763.95730,0
-1632915000000,369.860,371.700,367.500,368.710,37500.61,1632915299999,13859656.67690,12606,17599.19,6508227.98430,0
-1632915300000,368.720,369.470,367.510,367.940,14191.44,1632915599999,5231897.77990,5517,5582.18,2058552.68860,0
-1632915600000,367.900,368.520,366.250,368.060,21687.25,1632915899999,7968325.81030,6769,8464.68,3109418.75050,0
-1632915900000,368.070,368.340,367.500,367.700,10745.83,1632916199999,3954630.38330,4924,5173.47,1904022.73440,0
-1632916200000,367.690,369.570,367.370,369.240,14152.92,1632916499999,5215986.75700,5107,7032.24,2592338.44480,0
-1632916500000,369.270,369.800,368.210,369.290,14419.03,1632916799999,5321666.61270,5198,5267.67,1944418.16370,0
-1632916800000,369.260,371.000,369.250,370.520,25794.97,1632917099999,9549942.75640,9207,15508.62,5742233.11320,0
-1632917100000,370.520,371.190,369.000,371.020,17848.94,1632917399999,6605429.93670,7065,9077.38,3360781.51970,0
-1632917400000,371.020,371.570,370.260,370.780,12610.52,1632917699999,4676982.46190,5845,5791.56,2148393.06630,0
-1632917700000,370.740,373.860,370.010,373.580,37169.49,1632917999999,13839338.02003,13147,21853.73,8139638.85803,0
-1632918000000,373.510,374.330,370.820,371.880,28354.82,1632918299999,10561492.21370,10345,12800.47,4769278.02980,0
-1632918300000,371.870,372.140,369.140,369.910,30296.30,1632918599999,11215365.33430,10088,11632.87,4307295.30220,0
-1632918600000,369.920,372.200,369.920,371.830,13776.72,1632918899999,5113998.62950,6707,7358.10,2731271.93380,0
-1632918900000,371.860,372.060,366.560,367.430,37544.07,1632919199999,13847851.06290,12821,14221.02,5245916.40630,0
-1632919200000,367.360,368.410,366.100,368.410,33084.13,1632919499999,12154672.71660,10693,16946.23,6227671.58770,0
-1632919500000,368.400,369.440,367.000,369.290,23321.21,1632919799999,8591172.86440,9202,12439.07,4584244.88790,0
-1632919800000,369.300,370.180,368.200,369.460,14106.68,1632920099999,5208969.51240,7029,6014.11,2221359.42290,0
-1632920100000,369.450,370.110,367.150,368.100,16400.42,1632920399999,6047793.16540,7446,6093.00,2247657.28140,0
-1632920400000,368.100,370.000,367.580,369.460,23996.03,1632920699999,8854586.94180,10254,11442.97,4222961.50900,0
-1632920700000,369.450,370.500,368.690,368.960,13438.28,1632920999999,4969905.47000,6386,6729.18,2489244.09660,0
-1632921000000,368.970,369.500,367.670,368.360,11238.17,1632921299999,4140403.00460,5356,4748.20,1749358.41760,0
-1632921300000,368.350,369.240,366.610,366.660,13165.38,1632921599999,4846276.80280,6147,6070.80,2235724.21480,0
-1632921600000,366.660,367.490,365.780,366.770,21520.88,1632921899999,7890624.16710,8491,9023.15,3308975.43810,0
-1632921900000,366.770,367.380,366.020,367.240,9340.43,1632922199999,3424699.56540,5500,4458.72,1635055.67290,0
-1632922200000,367.230,368.880,366.590,367.660,14323.51,1632922499999,5268884.59370,7074,7443.22,2738105.36760,0
-1632922500000,367.660,367.750,365.720,366.280,11796.48,1632922799999,4326599.36320,5613,4902.04,1797714.58610,0
-1632922800000,366.190,367.370,365.900,366.010,10287.27,1632923099999,3771454.72650,5610,4557.14,1671070.62160,0
-1632923100000,366.020,366.990,365.500,366.520,12971.28,1632923399999,4750074.28830,6872,6244.94,2287132.48490,0
-1632923400000,366.510,368.060,366.060,367.410,14228.64,1632923699999,5226943.38380,6142,8088.71,2971193.47840,0
-1632923700000,367.440,368.640,367.180,368.060,9846.54,1632923999999,3623300.44280,4780,4941.30,1818550.85160,0
-1632924000000,368.090,369.170,367.930,368.970,13446.20,1632924299999,4956569.70260,5830,8041.09,2964606.68020,0
-1632924300000,369.050,370.640,368.500,369.370,32180.83,1632924599999,11892067.67260,8548,21627.13,7993182.05410,0
-1632924600000,369.380,371.400,369.360,371.060,19914.04,1632924899999,7379147.19510,8486,12026.37,4456543.13700,0
-1632924900000,371.040,371.740,369.760,370.360,16734.18,1632925199999,6202156.31040,6841,6506.04,2411505.87700,0
-1632925200000,370.360,372.790,370.360,371.600,18362.19,1632925499999,6823593.56360,7822,10813.69,4018725.27770,0
-1632925500000,371.600,372.580,371.150,371.310,12121.93,1632925799999,4507683.10930,4944,5662.23,2105763.11670,0
-1632925800000,371.330,371.590,369.530,370.590,16969.44,1632926099999,6286088.28320,6948,6456.35,2391554.10210,0
-1632926100000,370.620,370.860,369.730,370.060,7915.80,1632926399999,2931407.68180,3966,3677.32,1361742.41230,0
-1632926400000,370.060,370.950,369.640,370.750,8328.34,1632926699999,3083817.21900,4073,4864.59,1801782.76750,0
-1632926700000,370.750,371.800,369.890,371.710,6786.81,1632926999999,2517414.92680,4281,3437.81,1275403.17970,0
-1632927000000,371.710,372.740,371.590,372.320,12080.95,1632927299999,4495800.28720,5643,7628.69,2839026.00290,0
-1632927300000,372.330,372.360,371.200,371.850,5616.49,1632927599999,2087613.48380,4093,2654.18,986651.23520,0
-1632927600000,371.840,373.570,371.530,373.510,16067.57,1632927899999,5984561.02780,6518,9545.12,3555848.55350,0
-1632927900000,373.520,374.560,372.860,374.460,19564.68,1632928199999,7312797.39913,8639,10707.54,4003315.51623,0
-1632928200000,374.540,374.980,372.820,373.880,17547.49,1632928499999,6559378.07160,7904,6743.32,2521513.14300,0
-1632928500000,373.920,374.000,372.240,372.620,11584.14,1632928799999,4320094.63220,5608,4219.63,1573830.57450,0
-1632928800000,372.650,373.090,371.870,372.610,9975.83,1632929099999,3714885.40620,4834,5915.83,2203263.53020,0
-1632929100000,372.600,372.810,371.470,372.610,9562.51,1632929399999,3558773.58360,4763,3764.80,1401286.40530,0
-1632929400000,372.580,372.740,369.980,370.440,19741.47,1632929699999,7326004.40170,7652,5953.42,2210250.79390,0
-1632929700000,370.450,370.980,368.310,368.670,19211.55,1632929999999,7105611.56530,7961,8061.55,2983256.70370,0
-1632930000000,368.680,369.610,367.550,368.990,29524.40,1632930299999,10883615.85130,10875,15710.38,5793762.27020,0
-1632930300000,368.970,369.000,367.500,368.150,13717.66,1632930599999,5052798.60950,6137,7276.11,2680609.10930,0
-1632930600000,368.150,369.300,367.620,368.080,9567.84,1632930899999,3524873.21500,4772,5134.46,1892103.08760,0
-1632930900000,368.080,368.430,366.480,367.640,18912.41,1632931199999,6948626.38410,7172,7989.87,2936316.04800,0
-1632931200000,367.650,368.760,365.830,368.600,36294.50,1632931499999,13327506.30480,9604,16231.17,5962815.04830,0
-1632931500000,368.580,369.540,368.040,368.260,17148.66,1632931799999,6326108.51440,5613,6878.41,2537485.58080,0
-1632931800000,368.270,369.240,367.300,368.110,9771.85,1632932099999,3596852.39620,4838,4940.41,1818901.72640,0
-1632932100000,368.100,368.800,367.800,368.140,8820.42,1632932399999,3249134.74140,3923,5004.86,1843529.04630,0
-1632932400000,368.150,368.300,366.120,366.960,17405.63,1632932699999,6387824.04740,6295,8631.57,3168576.07850,0
-1632932700000,366.960,368.000,366.830,367.800,14476.38,1632932999999,5317005.47510,5062,8524.12,3130994.33710,0
-1632933000000,367.790,367.900,366.150,366.560,23063.13,1632933299999,8467638.07360,6429,11356.04,4170130.72350,0
-1632933300000,366.580,366.930,365.370,365.620,11085.65,1632933599999,4058907.59080,4948,3671.10,1344422.97120,0
-1632933600000,365.630,366.750,365.130,365.920,11417.46,1632933899999,4177209.80380,5234,5182.45,1896568.58880,0
-1632933900000,365.960,367.070,365.650,366.880,8061.05,1632934199999,2955149.02570,4149,5377.19,1971352.46400,0
-1632934200000,366.890,367.930,366.680,366.720,8008.02,1632934499999,2941734.95000,4060,5081.90,1866964.91890,0
-1632934500000,366.720,367.440,366.480,366.870,6052.79,1632934799999,2220946.65110,3452,2602.38,954888.02450,0
-1632934800000,366.870,367.860,366.260,366.610,6141.36,1632935099999,2255393.52920,3769,3878.50,1424439.74410,0
-1632935100000,366.610,367.720,366.130,367.470,5649.16,1632935399999,2073326.89770,3618,2851.60,1046549.27730,0
-1632935400000,367.470,367.850,367.100,367.190,4835.80,1632935699999,1777489.18370,3231,2589.86,951995.68870,0
-1632935700000,367.190,368.210,366.630,367.990,14695.19,1632935999999,5404103.11560,5268,8749.52,3218292.14770,0
-1632936000000,368.020,368.180,367.500,367.650,7306.64,1632936299999,2687420.18280,3250,2972.87,1093494.96930,0
-1632936300000,367.650,368.150,367.510,367.640,5607.89,1632936599999,2062632.55440,2906,2841.25,1045046.84230,0
-1632936600000,367.650,367.720,366.470,367.420,5486.08,1632936899999,2013651.52820,3365,2254.46,827565.36280,0
-1632936900000,367.420,367.420,366.640,366.640,3265.30,1632937199999,1198480.71070,2254,1722.78,632348.75950,0
-1632937200000,366.640,366.820,365.400,366.000,6848.06,1632937499999,2507434.53210,3778,2230.57,816676.60890,0
-1632937500000,366.000,366.000,363.840,365.410,20681.56,1632937799999,7542689.31920,8874,8535.14,3112799.01190,0
-1632937800000,365.410,365.420,364.440,364.960,6914.46,1632938099999,2523681.31170,4061,2666.34,973262.93500,0
-1632938100000,364.950,364.950,363.400,363.870,17157.85,1632938399999,6245034.45740,7119,6194.30,2254902.93140,0
-1632938400000,363.860,364.900,363.270,364.240,14127.21,1632938699999,5142175.09730,7419,7497.29,2729103.75570,0
-1632938700000,364.230,365.120,363.040,364.890,15649.31,1632938999999,5697822.77960,6608,9386.87,3417964.27180,0
-1632939000000,364.900,366.370,364.740,365.850,13054.30,1632939299999,4774458.21550,6005,7603.51,2781209.31660,0
-1632939300000,365.850,366.760,364.820,364.820,8892.56,1632939599999,3253486.80680,4572,4129.07,1511345.67740,0
-1632939600000,364.870,365.820,364.580,365.720,5707.64,1632939899999,2084416.01410,3144,2965.02,1082866.29800,0
-1632939900000,365.720,365.810,364.720,364.930,4111.99,1632940199999,1501803.07270,2711,1971.45,719998.57730,0
-1632940200000,364.890,365.030,364.010,364.360,5425.70,1632940499999,1977654.23370,3355,2637.17,961324.34260,0
-1632940500000,364.360,365.400,364.160,364.940,3782.83,1632940799999,1379849.35410,2691,2040.30,744281.65780,0
-1632940800000,364.950,365.680,364.620,365.030,3213.40,1632941099999,1173593.79990,2490,2118.65,773771.13630,0
-1632941100000,365.030,365.300,363.030,363.910,10954.10,1632941399999,3984857.86100,4805,5363.11,1951041.67230,0
-1632941400000,363.910,364.900,363.550,364.900,4487.42,1632941699999,1634431.89730,3336,1953.87,711713.83710,0
-1632941700000,364.890,364.950,363.470,364.430,4675.57,1632941999999,1702537.82150,3510,2433.06,885973.05270,0
-1632942000000,364.460,364.800,363.450,363.580,4835.36,1632942299999,1760485.98690,3272,2373.65,864124.63310,0
-1632942300000,363.580,365.530,363.500,365.460,6095.58,1632942599999,2220853.37840,3167,3647.95,1329429.50570,0
-1632942600000,365.460,365.530,364.430,365.110,4271.78,1632942899999,1559566.35180,2742,1485.02,542149.80720,0
-1632942900000,365.120,366.340,364.770,365.900,7553.97,1632943199999,2762458.40030,3855,4768.92,1744152.48610,0
-1632943200000,365.910,365.930,364.300,364.660,5286.02,1632943499999,1930415.66580,3106,2833.30,1034775.01170,0
-1632943500000,364.660,365.420,364.330,365.420,3138.34,1632943799999,1145248.37780,2249,1722.97,628720.22080,0
-1632943800000,365.410,365.460,364.620,365.000,2614.08,1632944099999,954021.33760,2281,1329.53,485206.82970,0
-1632944100000,364.930,365.250,364.200,364.310,2843.83,1632944399999,1037002.55380,2156,1367.71,498706.08790,0
-1632944400000,364.310,364.590,363.670,364.300,4622.64,1632944699999,1682860.19080,3217,1944.64,707992.68500,0
-1632944700000,364.360,365.000,363.740,364.750,4709.61,1632944999999,1715908.07380,3548,2093.74,762880.77530,0
-1632945000000,364.760,364.760,363.550,363.680,5420.67,1632945299999,1972894.42620,2942,2414.30,878643.20690,0
-1632945300000,363.600,364.270,363.210,364.200,6128.04,1632945599999,2228211.77540,3196,2700.65,982196.64050,0
-1632945600000,364.200,364.390,363.310,364.160,4890.65,1632945899999,1779623.84820,3156,2448.42,890878.94140,0
-1632945900000,364.160,364.430,362.500,363.080,9206.80,1632946199999,3342938.25310,4533,3957.49,1437157.91110,0
-1632946200000,363.080,363.480,360.800,361.110,19112.02,1632946499999,6914761.16690,6910,6429.02,2326949.24930,0
-1632946500000,361.100,361.560,359.910,360.940,26465.80,1632946799999,9542879.94337,8678,12713.16,4584371.05510,0
-1632946800000,360.930,362.290,360.410,361.900,10983.70,1632947099999,3970620.85140,5066,6175.25,2232393.37870,0
-1632947100000,361.900,361.970,360.210,360.440,7887.44,1632947399999,2848254.78660,3897,3612.41,1304736.12720,0
-1632947400000,360.430,361.830,359.960,361.330,9809.73,1632947699999,3538952.91260,4631,4455.20,1607945.68870,0
-1632947700000,361.340,362.270,360.820,360.860,5463.72,1632947999999,1976639.04020,3097,3438.89,1244406.12830,0
-1632948000000,360.850,361.630,360.250,360.910,4545.89,1632948299999,1639961.96620,3097,1991.92,718726.84580,0
-1632948300000,360.910,361.130,360.310,360.820,3098.53,1632948599999,1117421.33550,2601,1522.37,549019.46680,0
-1632948600000,360.810,361.380,360.230,361.310,3278.21,1632948899999,1182401.44720,2705,1794.96,647512.14870,0
-1632948900000,361.300,362.860,361.030,362.540,9422.87,1632949199999,3412122.56250,4443,4696.40,1700818.35640,0
-1632949200000,362.540,363.540,362.170,363.220,7918.20,1632949499999,2873847.15230,3883,4985.13,1809408.78410,0
-1632949500000,363.210,363.220,362.200,362.340,6198.92,1632949799999,2247596.86840,2945,3268.11,1184922.30430,0
-1632949800000,362.330,362.400,361.030,361.130,5175.30,1632950099999,1872499.81350,2358,2134.45,772383.77770,0
-1632950100000,361.070,361.800,360.760,361.800,6439.14,1632950399999,2325745.51490,2845,4244.80,1533350.70700,0
-1632950400000,361.790,362.600,361.700,361.970,4648.82,1632950699999,1683750.69420,2191,2590.61,938336.83640,0
-1632950700000,361.980,362.800,361.770,362.760,3589.53,1632950999999,1300517.07160,2069,2065.36,748153.36000,0
-1632951000000,362.760,362.880,362.360,362.370,2877.65,1632951299999,1043591.01090,2085,1082.31,392538.98290,0
-1632951300000,362.370,362.670,362.370,362.530,2546.67,1632951599999,923263.31770,1431,1573.44,570425.02760,0
-1632951600000,362.530,362.600,362.110,362.280,2558.15,1632951899999,927038.13970,1882,1253.18,454148.71900,0
-1632951900000,362.280,363.400,362.280,363.300,4234.14,1632952199999,1537144.77690,2469,2787.27,1011790.18320,0
-1632952200000,363.300,363.380,362.790,362.810,2176.58,1632952499999,790252.57780,1700,1204.38,437305.09610,0
-1632952500000,362.830,363.260,361.890,363.060,5643.76,1632952799999,2045554.70240,2117,1558.22,565080.28010,0
-1632952800000,363.060,363.860,362.950,363.000,5322.57,1632953099999,1934181.25000,3318,2756.03,1001551.50040,0
-1632953100000,363.000,363.250,362.360,362.370,3285.82,1632953399999,1191989.78570,2124,1491.24,540955.61550,0
-1632953400000,362.360,363.480,362.300,362.930,3831.77,1632953699999,1390826.44760,2420,2208.24,801483.69450,0
-1632953700000,362.920,363.500,362.780,363.190,2076.73,1632953999999,754078.13730,2156,1056.87,383784.64470,0
-1632954000000,363.190,363.240,361.540,362.210,6264.35,1632954299999,2269025.38580,3092,2444.53,885672.02860,0
-1632954300000,362.200,362.600,361.500,362.480,4072.75,1632954599999,1474560.89960,2657,1992.79,721496.81940,0
-1632954600000,362.480,363.690,362.160,363.650,4795.06,1632954899999,1740543.99380,3205,2923.09,1061253.22260,0
-1632954900000,363.660,363.740,362.800,363.400,4314.78,1632955199999,1567164.19860,2525,1620.19,588581.71610,0
-1632955200000,363.400,366.400,363.230,365.580,19372.15,1632955499999,7070935.77070,6836,12317.87,4494464.49840,0
-1632955500000,365.520,366.490,364.890,366.280,9516.99,1632955799999,3478518.75390,3950,4308.04,1574596.06970,0
-1632955800000,366.290,366.980,366.160,366.780,8980.93,1632956099999,3291929.32470,4501,5787.68,2121589.09400,0
-1632956100000,366.780,366.830,366.030,366.030,7936.87,1632956399999,2908144.36390,3424,3660.62,1341434.25030,0
-1632956400000,366.050,366.140,364.650,364.650,9445.31,1632956699999,3452797.97250,4051,3413.64,1247989.19260,0
-1632956700000,364.650,366.700,364.630,366.330,5917.31,1632956999999,2166394.00770,3082,4163.27,1524215.43370,0
-1632957000000,366.340,366.800,366.000,366.380,4484.44,1632957299999,1643272.91330,2634,2497.99,915447.46640,0
-1632957300000,366.370,366.380,365.260,365.960,3500.02,1632957599999,1280155.32310,2327,1418.03,518614.25140,0
-1632957600000,365.970,366.270,365.130,366.130,8727.51,1632957899999,3191063.02960,2763,5009.05,1831722.32720,0
-1632957900000,366.140,366.640,365.340,365.820,5290.03,1632958199999,1935509.92370,2524,1892.40,692395.65580,0
-1632958200000,365.820,366.750,365.730,366.130,4429.71,1632958499999,1622697.60240,2744,1885.19,690482.30160,0
-1632958500000,366.130,366.380,365.790,365.980,2142.09,1632958799999,784080.99540,1808,1058.92,387580.27790,0
-1632958800000,365.980,366.790,365.600,366.640,4552.84,1632959099999,1666245.06110,2899,2514.11,920479.93610,0
-1632959100000,366.640,366.770,365.100,365.900,10278.45,1632959399999,3759469.15920,3787,5444.42,1991155.42090,0
-1632959400000,365.900,366.710,365.760,366.580,4653.97,1632959699999,1704783.23000,2468,1958.37,717287.57470,0
-1632959700000,366.580,367.000,366.500,366.680,10297.03,1632959999999,3777195.08080,3399,5818.45,2134622.55680,0
-1632960000000,366.680,367.000,365.860,366.160,11417.59,1632960299999,4184411.01890,4725,5606.42,2055062.76640,0
-1632960300000,366.160,366.770,365.700,366.290,5628.08,1632960599999,2060195.20720,2904,3206.53,1173966.82450,0
-1632960600000,366.280,366.950,365.940,366.870,4538.49,1632960899999,1663728.01040,2411,2556.44,937207.41270,0
-1632960900000,366.860,367.630,366.630,367.180,53661.57,1632961199999,19692722.94770,7757,40879.75,15002532.98770,0
-1632961200000,367.180,367.800,366.830,367.800,9318.98,1632961499999,3423281.89730,3374,4162.01,1529025.39530,0
-1632961500000,367.800,368.000,367.000,367.140,6888.85,1632961799999,2530692.56050,3255,3466.27,1273494.24540,0
-1632961800000,367.130,367.460,365.200,365.380,19254.34,1632962099999,7045735.37030,5727,7335.70,2685156.54530,0
-1632962100000,365.370,366.270,365.280,366.070,5446.07,1632962399999,1991313.62230,2935,2469.33,902769.02060,0
-1632962400000,366.060,367.840,365.620,367.460,13965.54,1632962699999,5123074.91120,5266,7524.31,2760179.31630,0
-1632962700000,367.470,369.660,367.450,369.330,14856.92,1632962999999,5478812.86140,7364,7958.41,2934613.40630,0
-1632963000000,369.390,370.250,369.230,370.090,11155.88,1632963299999,4125925.23170,5466,6920.14,2559652.29620,0
-1632963300000,370.080,370.550,369.500,370.150,9902.80,1632963599999,3664692.51780,5193,5061.18,1873188.72820,0
-1632963600000,370.120,370.660,369.630,369.790,7532.21,1632963899999,2788279.79610,4712,3628.03,1343147.49780,0
-1632963900000,369.780,370.660,369.160,370.540,14320.67,1632964199999,5295652.19590,4210,7339.66,2714154.43510,0
-1632964200000,370.580,373.000,370.320,372.710,23222.91,1632964499999,8635498.75960,9315,13973.67,5195512.46590,0
-1632964500000,372.700,373.960,372.550,373.240,18211.34,1632964799999,6796688.89643,7532,8591.57,3206707.84913,0
-1632964800000,373.240,374.340,371.470,372.300,18191.50,1632965099999,6780188.93500,6873,5986.56,2233338.22500,0
-1632965100000,372.250,373.000,371.500,372.490,7861.19,1632965399999,2927065.39070,4468,3927.41,1462457.74910,0
-1632965400000,372.530,373.050,371.980,372.650,6976.32,1632965699999,2598901.88430,4274,3473.24,1294016.31410,0
-1632965700000,372.650,374.090,371.740,373.700,12113.68,1632965999999,4516842.75220,4336,8730.01,3255405.01130,0
-1632966000000,373.720,374.260,373.200,373.440,6209.86,1632966299999,2321031.58260,3519,3789.25,1416470.85160,0
-1632966300000,373.430,375.880,373.410,375.660,18067.18,1632966599999,6772459.79720,8812,11962.51,4484326.22330,0
-1632966600000,375.650,376.360,375.000,375.440,13806.10,1632966899999,5186521.31710,6110,7832.61,2943197.21990,0
-1632966900000,375.440,377.440,375.430,376.850,17246.51,1632967199999,6496250.12160,7308,11370.22,4282568.62120,0
-1632967200000,376.850,377.300,375.400,375.780,16927.27,1632967499999,6373475.54700,5636,6386.40,2404575.75410,0
-1632967500000,375.780,376.950,375.680,376.500,8127.75,1632967799999,3059088.32720,3713,5315.34,2000679.36920,0
-1632967800000,376.500,376.770,375.590,375.610,7260.79,1632968099999,2731054.43100,3072,3054.58,1149044.39110,0
-1632968100000,375.590,376.760,375.290,376.600,7249.01,1632968399999,2725342.91500,3720,3478.59,1308231.01550,0
-1632968400000,376.590,378.730,376.500,377.830,17789.45,1632968699999,6718604.53440,7071,10975.80,4145540.41260,0
-1632968700000,377.820,378.140,377.480,377.880,6071.88,1632968999999,2294068.87790,3160,3003.94,1134986.81390,0
-1632969000000,377.880,378.100,377.180,377.540,8530.41,1632969299999,3221793.93170,3858,3804.21,1437003.09600,0
-1632969300000,377.540,377.950,377.150,377.150,6432.89,1632969599999,2428255.46480,3040,3130.40,1181828.17630,0
-1632969600000,377.150,377.400,376.580,377.080,5801.80,1632969899999,2187231.46370,2890,1747.18,658676.49710,0
-1632969900000,377.070,377.170,375.460,375.990,13445.09,1632970199999,5058255.25430,4520,4421.42,1663547.15890,0
-1632970200000,375.980,376.750,375.780,376.260,7610.77,1632970499999,2863808.17410,3707,4598.39,1730306.28190,0
-1632970500000,376.260,378.220,376.230,377.940,7500.98,1632970799999,2829641.41570,4761,4330.99,1634030.01530,0
-1632970800000,377.960,378.720,377.940,378.230,13157.29,1632971099999,4976985.83290,5823,5456.86,2064278.61520,0
-1632971100000,378.310,378.560,378.000,378.050,5523.32,1632971399999,2088733.45690,2843,1663.74,629289.64260,0
-1632971400000,378.030,378.160,377.270,377.700,12091.37,1632971699999,4568720.91550,3075,3312.07,1251105.38210,0
-1632971700000,377.740,377.810,376.350,377.230,6479.74,1632971999999,2442109.69840,3375,2239.02,844017.56460,0
-1632972000000,377.230,377.500,376.850,377.170,4515.78,1632972299999,1703459.45610,2196,2554.16,963440.60430,0
-1632972300000,377.170,377.340,376.170,376.420,6556.75,1632972599999,2469023.06840,2830,3921.66,1476788.69730,0
-1632972600000,376.430,376.530,376.000,376.430,9645.30,1632972899999,3628367.99300,3787,3733.75,1404807.70310,0
-1632972900000,376.410,376.950,376.160,376.430,7988.47,1632973199999,3007320.34870,3091,4987.12,1877642.44820,0
-1632973200000,376.430,378.250,376.280,378.050,13004.95,1632973499999,4910003.35650,5305,8718.56,3292017.82920,0
-1632973500000,378.010,378.690,377.860,378.690,9850.82,1632973799999,3726739.95220,4611,5254.24,1987825.56500,0
-1632973800000,378.630,379.490,378.520,378.650,9981.58,1632974099999,3782378.82550,5640,5623.61,2131207.45980,0
-1632974100000,378.650,380.000,378.630,379.750,9278.15,1632974399999,3520555.16890,5104,5809.69,2204616.77520,0
-1632974400000,379.750,380.740,379.160,380.410,21066.61,1632974699999,8007272.57406,8481,9502.42,3612826.50586,0
-1632974700000,380.390,381.720,380.110,381.000,22096.43,1632974999999,8412375.52220,7388,10891.13,4147486.61100,0
-1632975000000,381.000,382.960,380.990,381.770,23804.97,1632975299999,9098818.92240,10226,11702.19,4473239.69730,0
-1632975300000,381.780,382.000,380.340,380.510,13552.76,1632975599999,5164911.43550,5788,4896.93,1866340.56330,0
-1632975600000,380.520,382.770,380.500,381.910,9991.95,1632975899999,3817010.41650,4660,6484.31,2476614.58490,0
-1632975900000,381.900,381.960,381.330,381.840,5446.89,1632976199999,2078668.63200,3148,2226.87,849842.53360,0
-1632976200000,381.850,382.670,381.840,382.200,5488.16,1632976499999,2097908.87000,3367,2779.38,1062331.38930,0
-1632976500000,382.210,383.000,382.170,382.460,7800.65,1632976799999,2984941.41600,4018,4371.89,1673109.90820,0
-1632976800000,382.470,382.870,381.150,381.360,9949.03,1632977099999,3800991.64780,3950,2932.02,1120783.24210,0
-1632977100000,381.370,382.790,381.330,381.580,6938.68,1632977399999,2651272.56830,4182,3595.41,1373814.84750,0
-1632977400000,381.580,382.180,381.060,381.500,8660.62,1632977699999,3305359.78010,3820,3107.32,1185958.83190,0
-1632977700000,381.530,382.030,381.080,381.130,6206.52,1632977999999,2367518.12940,3271,2706.41,1032679.18870,0
-1632978000000,381.130,381.970,380.750,380.930,8582.03,1632978299999,3272684.43290,3668,3402.83,1297980.18180,0
-1632978300000,380.940,381.730,380.900,381.360,2738.44,1632978599999,1044168.03910,2053,1610.32,614054.67640,0
-1632978600000,381.370,382.500,381.300,382.480,6166.96,1632978899999,2355857.19720,2835,4236.76,1618504.62060,0
-1632978900000,382.400,382.730,381.400,381.470,6897.87,1632979199999,2635528.61780,3112,2551.13,974958.35740,0
-1632979200000,381.470,381.510,380.310,380.520,7644.22,1632979499999,2911054.92370,2995,1410.94,537376.41630,0
-1632979500000,380.510,380.630,379.410,379.630,9911.29,1632979799999,3765805.60210,3923,3106.48,1180620.47230,0
-1632979800000,379.640,380.820,379.320,379.380,8482.20,1632980099999,3223839.39190,3530,3749.00,1425599.41550,0
-1632980100000,379.440,379.930,378.860,379.010,7987.18,1632980399999,3030717.12190,3468,2908.56,1104077.95600,0
-1632980400000,379.050,379.840,377.760,378.270,11352.84,1632980699999,4298324.86700,5295,3979.69,1507239.30420,0
-1632980700000,378.300,379.220,377.550,378.600,10153.09,1632980999999,3844433.63650,5621,4606.19,1744285.30460,0
-1632981000000,378.590,378.780,377.640,378.330,9581.36,1632981299999,3624060.84660,3811,4941.10,1869327.56790,0
-1632981300000,378.380,379.140,378.320,378.620,8869.85,1632981599999,3359747.96400,3606,6036.69,2286740.84150,0
-1632981600000,378.580,379.400,378.570,379.280,6476.40,1632981899999,2455642.01460,3223,3957.55,1500616.41060,0
-1632981900000,379.270,379.750,379.130,379.690,4555.68,1632982199999,1728747.89700,2509,3321.85,1260627.29960,0
-1632982200000,379.670,379.890,379.330,379.690,4307.75,1632982499999,1635267.30200,2351,2335.41,886657.22360,0
-1632982500000,379.690,380.630,379.650,380.470,5935.94,1632982799999,2256680.67860,3130,3699.84,1406538.83910,0
-1632982800000,380.470,380.740,380.040,380.380,4672.75,1632983099999,1777568.74240,2632,2861.17,1088559.00490,0
-1632983100000,380.380,380.460,379.360,379.390,4435.29,1632983399999,1685128.77170,2661,1905.55,723993.48350,0
-1632983400000,379.410,379.800,379.210,379.440,5436.27,1632983699999,2062774.82760,2690,2936.69,1114305.25370,0
-1632983700000,379.440,379.440,378.970,379.130,3686.67,1632983999999,1397902.93270,2090,1181.00,447849.92800,0
-1632984000000,379.130,379.500,378.160,378.650,4955.60,1632984299999,1877277.67600,2580,1585.38,600655.87620,0
-1632984300000,378.670,378.830,377.340,377.390,5524.79,1632984599999,2089786.39780,2984,1836.19,694768.12490,0
-1632984600000,377.380,378.140,377.380,377.730,4878.21,1632984899999,1843252.56450,3962,2350.40,888138.58000,0
-1632984900000,377.730,377.890,376.100,376.440,14206.29,1632985199999,5355180.82470,6544,4810.87,1813626.99560,0
-1632985200000,376.440,377.270,375.670,375.890,9227.05,1632985499999,3474756.77960,5092,3248.17,1223622.17160,0
-1632985500000,375.870,375.950,374.850,375.450,18935.59,1632985799999,7106634.35240,5704,7195.48,2700650.69850,0
-1632985800000,375.450,375.460,373.120,373.610,17448.04,1632986099999,6531199.22613,6991,5979.46,2238682.47960,0
-1632986100000,373.620,375.740,373.490,375.230,16131.30,1632986399999,6044971.35560,5681,9221.47,3456441.34020,0
-1632986400000,375.220,375.740,375.100,375.270,6099.74,1632986699999,2290199.07150,3388,4150.27,1558280.65310,0
-1632986700000,375.270,375.420,374.500,374.610,4422.09,1632986999999,1658383.13820,2693,2438.16,914297.27530,0
-1632987000000,374.620,375.750,374.200,374.460,5087.06,1632987299999,1907478.86420,2872,2616.21,980894.69260,0
-1632987300000,374.490,375.450,374.430,374.660,5795.64,1632987599999,2173303.09880,2606,3474.16,1303045.73650,0
-1632987600000,374.670,374.870,374.380,374.580,5370.35,1632987899999,2011974.18870,2473,2199.67,824267.91700,0
-1632987900000,374.570,375.270,374.570,375.080,3217.51,1632988199999,1206164.06610,2327,1852.94,694652.04820,0
-1632988200000,375.080,375.180,374.050,374.740,4396.52,1632988499999,1647140.35420,2609,2386.11,893924.11810,0
-1632988500000,374.740,375.000,374.320,374.860,2799.22,1632988799999,1048700.99530,1997,1682.41,630321.47690,0
-1632988800000,374.830,376.510,374.350,375.270,21804.44,1632989099999,8182999.84480,6244,11521.64,4325500.62690,0
-1632989100000,375.280,375.670,373.410,373.500,11383.09,1632989399999,4261859.31980,4312,4552.58,1705442.03660,0
-1632989400000,373.540,374.000,373.000,373.780,6069.01,1632989699999,2266198.45900,3677,2815.68,1051647.45080,0
-1632989700000,373.770,373.800,371.320,371.570,21543.55,1632989999999,8019719.10460,8039,7802.78,2904119.33540,0
-1632990000000,371.560,373.000,371.390,372.210,10891.39,1632990299999,4052573.75600,4602,5663.84,2107888.14020,0
-1632990300000,372.200,372.770,371.730,372.390,4797.52,1632990599999,1786147.71780,3084,2576.93,959467.78860,0
-1632990600000,372.380,372.820,371.800,371.960,6105.16,1632990899999,2273936.16670,3275,3509.42,1307270.66150,0
-1632990900000,371.960,372.160,371.010,372.140,12009.36,1632991199999,4460320.66980,4552,5894.37,2189388.70630,0
-1632991200000,372.140,373.300,371.760,372.460,11222.54,1632991499999,4182404.90380,4224,7173.25,2673192.12210,0
-1632991500000,372.450,373.140,371.270,371.440,12853.31,1632991799999,4786804.44920,3740,5360.40,1996630.85500,0
-1632991800000,371.420,372.710,371.210,372.600,6430.26,1632992099999,2392811.64640,3073,4171.78,1552702.78370,0
-1632992100000,372.600,373.630,372.340,373.050,11884.23,1632992399999,4435719.46640,4637,7450.38,2780824.04530,0
-1632992400000,373.060,374.720,372.850,374.310,11100.78,1632992699999,4150433.31480,4856,6845.81,2559630.31970,0
-1632992700000,374.310,374.720,373.730,373.730,6059.81,1632992999999,2267859.06340,3137,2830.15,1059305.81780,0
-1632993000000,373.730,375.350,373.680,374.870,7454.64,1632993299999,2792832.81780,4305,4573.66,1713764.81760,0
-1632993300000,374.880,375.170,374.300,374.940,5916.44,1632993599999,2217181.04050,3298,3196.33,1197770.34710,0
-1632993600000,374.940,375.330,374.390,374.600,3363.97,1632993899999,1261100.18640,2519,1606.15,602179.18190,0
-1632993900000,374.610,374.710,373.890,374.320,4684.41,1632994199999,1752718.69810,2878,1898.36,710276.25090,0
-1632994200000,374.320,374.530,372.800,373.320,7340.24,1632994499999,2741551.97620,3472,3530.86,1318709.47960,0
-1632994500000,373.290,373.310,372.060,372.150,9110.57,1632994799999,3394324.00440,3856,3966.63,1477872.22200,0
-1632994800000,372.150,372.620,371.750,372.350,6032.60,1632995099999,2245493.14980,3781,3013.47,1121887.61970,0
-1632995100000,372.330,372.340,370.350,371.880,12989.63,1632995399999,4824736.66190,5483,4500.28,1672172.60640,0
-1632995400000,371.850,372.600,371.520,371.700,6215.61,1632995699999,2312390.91010,3047,3561.08,1325081.19100,0
-1632995700000,371.710,373.000,371.530,371.530,7646.33,1632995999999,2846813.68090,3503,3981.64,1482582.54420,0
-1632996000000,371.630,373.450,371.510,373.140,7881.53,1632996299999,2936944.48930,3852,4542.49,1692690.49240,0
-1632996300000,373.140,373.540,373.000,373.060,5394.58,1632996599999,2013372.52350,2888,2608.84,973721.73210,0
-1632996600000,373.060,374.130,372.580,374.090,8383.79,1632996899999,3131474.44410,3421,5402.12,2018379.57460,0
-1632996900000,374.120,375.220,373.500,374.730,10608.66,1632997199999,3972371.35170,4456,5785.54,2166745.91900,0
-1632997200000,374.720,374.750,373.140,373.310,6276.32,1632997499999,2346384.96510,2884,2731.52,1020992.55380,0
-1632997500000,373.310,373.590,372.650,373.440,4151.32,1632997799999,1548986.88460,2735,1946.35,726398.22230,0
-1632997800000,373.430,373.550,372.080,372.630,4446.65,1632998099999,1657128.56140,2958,2301.30,857527.48790,0
-1632998100000,372.630,372.990,372.170,372.470,2162.63,1632998399999,805560.16810,2350,1141.00,424999.51170,0
-1632998400000,372.460,372.660,371.980,372.410,3221.86,1632998699999,1199464.45680,2451,1495.69,556876.62930,0
-1632998700000,372.430,372.820,372.150,372.750,2677.12,1632998999999,997339.84790,2220,1700.80,633607.31140,0
-1632999000000,372.760,373.030,371.000,371.920,6204.45,1632999299999,2307434.44490,3633,2504.51,931695.85410,0
-1632999300000,371.920,372.380,370.500,371.340,6506.88,1632999599999,2416186.34900,3828,2930.92,1088518.20910,0
-1632999600000,371.370,372.310,370.710,372.050,6402.67,1632999899999,2378881.77080,3639,3232.09,1201106.70880,0
-1632999900000,372.050,372.490,370.110,370.970,10745.33,1633000199999,3989581.30000,4117,4619.01,1715931.28140,0
-1633000200000,370.990,372.980,370.680,372.420,6599.67,1633000499999,2454328.09150,3050,3853.44,1432839.94080,0
-1633000500000,372.420,372.840,371.220,371.840,4816.64,1633000799999,1791186.12780,2458,2124.43,790069.32170,0
-1633000800000,371.830,373.450,371.570,373.110,7713.42,1633001099999,2874160.23330,3059,4350.26,1621042.20620,0
-1633001100000,373.100,373.100,372.000,372.620,3506.25,1633001399999,1306050.75450,2066,1550.48,577557.62870,0
-1633001400000,372.620,372.990,372.550,372.850,3003.18,1633001699999,1119719.05060,2104,1400.40,522129.03380,0
-1633001700000,372.850,372.860,371.790,372.420,3649.17,1633001999999,1358801.62190,2232,1155.83,430440.04590,0
-1633002000000,372.420,372.540,371.690,372.410,3922.79,1633002299999,1459933.81680,2453,1443.79,537257.19850,0
-1633002300000,372.380,373.000,372.160,372.440,2593.52,1633002599999,966264.22150,2538,1266.18,471710.47620,0
-1633002600000,372.450,372.830,372.180,372.790,2775.34,1633002899999,1033834.90290,1907,1163.74,433516.26410,0
-1633002900000,372.780,372.840,372.410,372.750,2585.78,1633003199999,963465.22170,1776,898.25,334704.89750,0
-1633003200000,372.710,373.180,372.190,372.430,5674.28,1633003499999,2115765.99900,3457,2933.78,1094052.69330,0
-1633003500000,372.440,373.690,372.320,373.560,10726.47,1633003799999,4003550.45250,4380,7059.79,2635203.90950,0
-1633003800000,373.560,374.760,373.420,374.360,10152.35,1633004099999,3798425.84000,4306,5301.23,1983193.35000,0
-1633004100000,374.370,375.160,374.290,374.910,6119.83,1633004399999,2293597.20440,3016,3315.90,1242793.97240,0
-1633004400000,374.890,375.240,374.330,374.470,6420.23,1633004699999,2406464.47720,2960,3743.39,1403283.10470,0
-1633004700000,374.480,375.020,374.350,374.650,5445.28,1633004999999,2040214.30420,2622,3320.59,1244139.86130,0
-1633005000000,374.670,376.200,374.640,376.020,8747.19,1633005299999,3284787.06210,4206,5337.33,2004313.44580,0
-1633005300000,376.020,376.210,375.470,376.090,8077.52,1633005599999,3035931.68390,3462,4025.89,1513425.04470,0
-1633005600000,376.090,378.270,376.000,378.110,15597.02,1633005899999,5881576.83010,6567,9697.31,3656721.59290,0
-1633005900000,378.120,379.210,376.210,377.310,27110.11,1633006199999,10238535.97720,8885,11844.51,4475716.62120,0
-1633006200000,377.290,377.650,376.520,377.230,7684.18,1633006499999,2898740.70380,3822,2936.55,1107790.94510,0
-1633006500000,377.220,377.230,375.640,376.240,7208.39,1633006799999,2712486.50110,3980,2010.13,756521.99210,0
-1633006800000,376.240,376.510,374.370,374.660,10891.36,1633007099999,4087191.98490,4963,4316.67,1620163.28740,0
-1633007100000,374.660,375.210,374.060,374.660,5588.29,1633007399999,2093380.28240,3510,2437.13,913179.12460,0
-1633007400000,374.670,375.600,374.640,375.450,5133.77,1633007699999,1926085.50120,2891,2891.86,1085049.50870,0
-1633007700000,375.410,376.260,375.250,375.440,4504.05,1633007999999,1692837.69660,3138,2371.08,891170.02960,0
-1633008000000,375.430,376.000,375.190,375.890,3927.63,1633008299999,1474948.42890,2340,2107.27,791472.96350,0
-1633008300000,375.890,377.170,375.750,376.880,6458.78,1633008599999,2431771.03740,3159,3539.50,1332678.43720,0
-1633008600000,376.890,377.400,376.590,376.920,6069.25,1633008899999,2288304.08910,2902,2397.58,904033.56800,0
-1633008900000,376.930,377.180,375.110,375.260,7855.90,1633009199999,2954832.78270,3297,3628.34,1365229.39520,0
-1633009200000,375.180,375.240,373.510,373.690,16322.31,1633009499999,6107791.95110,6271,7065.20,2643560.02050,0
-1633009500000,373.750,374.890,373.530,374.810,6540.17,1633009799999,2447206.35570,3324,3778.33,1414077.60240,0
-1633009800000,374.810,375.920,374.750,375.300,6395.29,1633010099999,2400140.66330,3188,2876.69,1079844.03950,0
-1633010100000,375.300,375.410,374.220,374.320,4577.84,1633010399999,1715246.29920,2760,1866.49,699367.47800,0
-1633010400000,374.360,375.140,373.830,375.070,5821.76,1633010699999,2179375.97670,3518,3287.70,1231022.59050,0
-1633010700000,375.080,375.200,373.100,373.740,11818.88,1633010999999,4417574.02850,4453,4969.04,1856673.35370,0
-1633011000000,373.730,374.880,373.620,374.400,3324.63,1633011299999,1244166.59640,2477,1960.75,733761.00270,0
-1633011300000,374.400,376.430,374.190,376.420,8422.02,1633011599999,3164624.63370,3744,4547.32,1708213.72660,0
-1633011600000,376.430,376.440,375.320,375.520,5776.84,1633011899999,2171837.73290,2775,2864.70,1077176.50470,0
-1633011900000,375.520,376.680,375.500,376.480,3492.59,1633012199999,1314265.31620,2404,1386.32,521582.35030,0
-1633012200000,376.510,376.790,375.900,376.550,5042.35,1633012499999,1897403.85220,2774,3000.92,1129343.04920,0
-1633012500000,376.560,376.710,376.020,376.100,5049.61,1633012799999,1901076.86490,2455,1998.92,752618.97930,0
-1633012800000,376.140,376.660,375.010,376.590,5185.86,1633013099999,1948591.46400,2876,2172.26,816336.63620,0
-1633013100000,376.620,377.590,376.600,377.370,7936.24,1633013399999,2993826.06800,3371,4318.34,1628908.62190,0
-1633013400000,377.360,377.640,376.740,376.740,4871.11,1633013699999,1837303.03850,2639,1855.55,699963.11080,0
-1633013700000,376.750,377.560,376.070,377.560,6429.85,1633013999999,2422781.54410,3095,3171.74,1195243.01920,0
-1633014000000,377.570,377.680,376.380,377.160,5556.29,1633014299999,2095068.69140,2743,2635.34,993711.91080,0
-1633014300000,377.220,379.070,377.120,378.970,7011.49,1633014599999,2651651.91190,3801,4753.07,1797562.70840,0
-1633014600000,378.970,379.240,377.980,378.990,8452.49,1633014899999,3200796.98070,3449,4411.26,1670651.53550,0
-1633014900000,378.950,380.120,378.460,380.090,14284.71,1633015199999,5422128.16380,5233,9476.75,3597724.91430,0
-1633015200000,380.070,380.090,379.230,379.910,7124.35,1633015499999,2704900.61620,3216,3787.05,1437904.07810,0
-1633015500000,379.900,380.700,379.640,380.440,7619.02,1633015799999,2897340.80866,3803,3765.78,1432025.66536,0
-1633015800000,380.440,380.510,379.000,379.000,8951.24,1633016099999,3398599.03930,3718,3716.81,1411207.73690,0
-1633016100000,379.010,379.970,378.820,379.090,7829.44,1633016399999,2969134.19000,3044,1978.36,750577.94220,0
-1633016400000,379.080,379.450,378.430,379.370,7235.34,1633016699999,2741987.89830,3287,2997.25,1135805.75240,0
-1633016700000,379.380,379.530,378.040,378.510,6748.23,1633016999999,2555064.22980,3431,3171.84,1201067.79000,0
-1633017000000,378.510,378.620,377.000,377.500,14855.88,1633017299999,5611451.40360,4322,5979.27,2257064.11330,0
-1633017300000,377.490,378.870,377.090,378.700,8130.24,1633017599999,3072429.73220,3206,4106.34,1551975.60560,0
-1633017600000,378.690,379.200,377.640,379.200,10116.25,1633017899999,3829969.86610,3557,6979.86,2643049.74140,0
-1633017900000,379.200,379.410,378.360,378.530,6520.55,1633018199999,2471109.15070,2901,3152.75,1195174.86380,0
-1633018200000,378.480,378.610,376.200,376.650,20797.44,1633018499999,7840518.06370,5663,8608.49,3243393.50110,0
-1633018500000,376.650,377.380,376.020,377.100,6579.09,1633018799999,2478739.56150,3241,3068.04,1156216.69530,0
-1633018800000,377.110,377.400,376.440,376.860,3887.50,1633019099999,1465866.76950,2173,1432.29,540128.46950,0
-1633019100000,376.860,377.280,376.420,376.560,3395.36,1633019399999,1279258.98960,2004,1313.31,494822.64130,0
-1633019400000,376.560,376.710,375.530,376.410,11123.33,1633019699999,4184426.70210,3861,3332.18,1253729.90290,0
-1633019700000,376.410,377.180,376.090,377.050,4157.70,1633019999999,1566460.54950,2065,2544.25,958613.99640,0
-1633020000000,377.080,377.930,376.540,377.880,3984.67,1633020299999,1503248.02860,2262,2214.95,835641.01960,0
-1633020300000,377.900,379.350,377.840,379.340,6989.71,1633020599999,2646648.00590,3407,3741.02,1416607.61020,0
-1633020600000,379.350,379.970,379.090,379.170,7394.16,1633020899999,2806803.71340,3572,3116.10,1183037.55770,0
-1633020900000,379.170,380.060,378.860,380.030,7615.22,1633021199999,2888084.76590,3333,2678.37,1016081.64220,0
-1633021200000,380.020,382.940,379.990,382.920,23651.82,1633021499999,9023458.33090,8700,14065.15,5366987.64590,0
-1633021500000,382.930,383.730,381.550,383.390,21389.60,1633021799999,8188821.18120,7945,11035.07,4225618.62920,0
-1633021800000,383.420,383.990,382.280,383.960,19201.54,1633022099999,7357238.94480,6067,7040.58,2697729.49080,0
-1633022100000,383.970,384.840,382.640,383.320,22736.63,1633022399999,8728537.71390,8613,10896.53,4183661.64360,0
-1633022400000,383.320,384.690,382.740,384.690,9350.42,1633022699999,3586610.41240,4074,5366.53,2059038.86800,0
-1633022700000,384.690,384.700,381.230,381.520,14807.55,1633022999999,5663643.69060,5557,6080.49,2324969.42060,0
-1633023000000,381.510,381.980,380.190,381.260,16593.77,1633023299999,6322442.34960,5528,9116.49,3473904.96170,0
-1633023300000,381.260,381.540,380.400,380.510,10124.68,1633023599999,3857530.96780,3753,4302.19,1639148.19400,0
-1633023600000,380.540,381.390,380.460,380.490,7195.91,1633023899999,2740662.38870,3582,4819.81,1835638.30420,0
-1633023900000,380.490,381.370,380.490,381.230,4196.59,1633024199999,1599035.68420,3068,2553.90,973120.54840,0
-1633024200000,381.250,381.380,380.320,381.210,5038.83,1633024499999,1918690.52650,2436,3057.04,1164260.26740,0
-1633024500000,381.170,381.300,380.510,380.560,3090.76,1633024799999,1177176.97090,1785,1474.96,561825.05370,0
-1633024800000,380.570,381.320,380.140,381.100,5626.34,1633025099999,2142796.97200,3149,3095.52,1179183.17060,0
-1633025100000,381.100,382.400,380.760,382.400,8254.06,1633025399999,3151113.67010,3060,5401.17,2062113.33050,0
-1633025400000,382.350,382.500,381.540,381.890,4488.83,1633025699999,1715122.23190,2377,2450.52,936462.75060,0
-1633025700000,381.890,382.070,380.760,380.880,4507.24,1633025999999,1719094.67850,2347,1581.97,603473.37280,0
-1633026000000,380.870,381.550,380.820,381.300,2770.11,1633026299999,1055998.93190,1756,1117.19,425891.48290,0
-1633026300000,381.300,382.840,381.170,382.650,4807.07,1633026599999,1836862.88480,2438,2641.86,1009517.34010,0
-1633026600000,382.580,383.000,382.190,382.300,8247.76,1633026899999,3155763.12250,3266,4235.35,1620773.85970,0
-1633026900000,382.340,382.670,381.540,382.310,5374.72,1633027199999,2053554.21550,2689,2769.28,1058083.60060,0
-1633027200000,382.360,384.530,382.250,384.130,14761.17,1633027499999,5663857.57500,5702,7437.30,2853581.20810,0
-1633027500000,384.090,384.940,383.370,384.020,10597.51,1633027799999,4069710.52270,4203,5240.95,2013098.06600,0
-1633027800000,383.990,385.550,383.900,385.550,11883.89,1633028099999,4572855.83180,5469,7498.90,2886062.47670,0
-1633028100000,385.540,386.710,385.430,385.840,18085.93,1633028399999,6983146.68800,6947,10320.58,3984843.65780,0
-1633028400000,385.880,386.160,384.190,384.540,14440.85,1633028699999,5561162.72390,5176,7115.30,2740184.09380,0
-1633028700000,384.570,385.760,384.460,384.940,7805.07,1633028999999,3006097.49410,2997,3362.96,1295496.74800,0
-1633029000000,384.950,385.320,384.530,385.020,4049.75,1633029299999,1558676.78060,2089,1672.44,643811.13740,0
-1633029300000,385.020,385.350,383.590,383.730,5636.28,1633029599999,2167220.56360,2744,1839.97,707546.81690,0
-1633029600000,383.730,384.300,382.970,383.650,7723.85,1633029899999,2963347.53230,3599,4149.92,1592641.43320,0
-1633029900000,383.640,383.930,382.620,382.710,4805.79,1633030199999,1842524.77020,2737,2496.68,957327.03670,0
-1633030200000,382.720,384.100,382.490,383.920,6930.78,1633030499999,2658613.05630,2959,4760.24,1826107.90120,0
-1633030500000,383.850,384.000,383.200,383.640,5102.23,1633030799999,1956721.29430,1992,2569.06,985257.17070,0
-1633030800000,383.630,383.720,382.500,382.760,5091.61,1633031099999,1949105.16320,2641,2171.14,831191.53210,0
-1633031100000,382.750,382.990,382.030,382.920,5536.47,1633031399999,2117337.54330,2972,2135.50,816839.22090,0
-1633031400000,382.910,383.400,382.180,382.190,4208.81,1633031699999,1611860.86330,2104,2428.88,930500.38470,0
-1633031700000,382.180,382.590,381.550,381.620,4913.31,1633031999999,1877099.16090,2931,2637.79,1007917.98560,0
-1633032000000,381.670,383.110,381.620,382.940,6103.87,1633032299999,2334837.49340,3365,3243.95,1240896.69130,0
-1633032300000,382.930,383.500,382.930,383.470,3543.51,1633032599999,1358290.78770,2512,1564.72,599797.32890,0
-1633032600000,383.470,384.690,383.380,384.050,5716.86,1633032899999,2195769.24210,2886,3370.76,1294766.20870,0
-1633032900000,384.050,384.340,383.650,383.980,3599.93,1633033199999,1382230.45210,2096,1872.40,718890.31630,0
-1633033200000,383.990,384.110,383.520,383.580,2132.73,1633033499999,818573.78730,1796,777.99,298633.00360,0
-1633033500000,383.580,383.970,383.240,383.800,1976.19,1633033799999,757993.64140,1721,979.46,375725.36880,0
-1633033800000,383.830,383.830,382.020,382.020,4291.72,1633034099999,1642424.44320,2882,1498.04,573402.06570,0
-1633034100000,382.030,382.520,381.470,382.210,5816.45,1633034399999,2221529.84950,3257,2809.52,1073121.39870,0
-1633034400000,382.210,382.400,380.410,380.950,6996.90,1633034699999,2668451.84020,4273,3038.85,1159352.61850,0
-1633034700000,380.930,381.460,380.510,381.260,5297.19,1633034999999,2018549.95000,3845,2831.31,1078986.26900,0
-1633035000000,381.260,382.190,381.250,381.810,3887.63,1633035299999,1484429.20440,2593,2003.00,764789.95310,0
-1633035300000,381.830,382.020,381.020,381.330,3633.53,1633035599999,1385914.61530,2701,2021.76,771130.75950,0
-1633035600000,381.330,381.680,380.800,381.500,3483.69,1633035899999,1328213.45460,2264,1766.87,673736.96040,0
-1633035900000,381.500,382.280,381.290,382.020,2903.74,1633036199999,1108590.21140,1902,1938.47,740131.12950,0
-1633036200000,382.020,382.490,381.550,382.060,3122.95,1633036499999,1192855.52210,2018,1413.38,539967.64310,0
-1633036500000,382.070,382.880,382.060,382.720,4193.63,1633036799999,1603858.61070,2404,2880.25,1101490.64620,0
-1633036800000,382.730,382.730,381.760,382.220,1716.82,1633037099999,656104.21750,1822,681.53,260417.40570,0
-1633037100000,382.220,383.590,382.220,383.210,5288.97,1633037399999,2026632.39040,2539,2588.55,991844.79140,0
-1633037400000,383.240,383.550,382.870,383.510,2488.31,1633037699999,953636.86130,1703,1195.75,458274.53380,0
-1633037700000,383.510,383.890,383.230,383.880,3623.39,1633037999999,1389835.17930,1941,1520.18,583261.92660,0
-1633038000000,383.890,384.380,383.720,384.380,2528.44,1633038299999,970897.39060,2046,1248.09,479335.05160,0
-1633038300000,384.370,384.390,384.040,384.130,1795.72,1633038599999,689990.16570,1620,589.56,226533.20580,0
-1633038600000,384.160,384.700,384.090,384.470,2846.69,1633038899999,1094120.42950,1835,1570.12,603476.67600,0
-1633038900000,384.500,385.740,384.420,385.560,6432.94,1633039199999,2476607.33160,3336,4224.51,1626417.94300,0
-1633039200000,385.570,386.380,384.580,384.630,8867.98,1633039499999,3420600.80770,4547,3001.64,1158184.68870,0
-1633039500000,384.610,385.610,384.590,385.290,4292.61,1633039799999,1653445.81670,2474,1745.90,672479.13580,0
-1633039800000,385.290,385.940,385.000,385.760,3916.78,1633040099999,1510461.06230,2204,1577.57,608339.25300,0
-1633040100000,385.760,387.200,385.500,387.020,6721.76,1633040399999,2597691.34520,3823,4247.84,1641998.73580,0
-1633040400000,387.050,388.530,386.960,387.440,14465.75,1633040699999,5609585.39639,6578,8075.79,3131954.01779,0
-1633040700000,387.430,387.670,386.700,387.570,6574.95,1633040999999,2545586.34130,3404,3790.06,1467408.24340,0
-1633041000000,387.560,387.560,386.260,386.340,7394.64,1633041299999,2859673.78250,3488,3184.74,1231755.01610,0
-1633041300000,386.300,386.810,385.870,386.710,3178.72,1633041599999,1227967.66120,2483,1745.83,674490.88960,0
-1633041600000,386.710,386.800,385.840,385.890,5152.68,1633041899999,1989677.39400,2454,2269.57,876286.30420,0
-1633041900000,385.880,386.180,384.640,384.730,9168.54,1633042199999,3531283.63220,3598,4145.36,1596943.54860,0
-1633042200000,384.740,385.600,384.650,385.220,4454.53,1633042499999,1715444.95620,2887,2847.76,1096589.12350,0
-1633042500000,385.220,386.030,384.630,385.840,5707.74,1633042799999,2198540.14780,2893,3480.95,1340943.87030,0
-1633042800000,385.870,386.490,385.740,386.240,3367.14,1633043099999,1300257.23660,2280,1434.28,553898.24050,0
-1633043100000,386.250,386.250,384.580,384.580,4661.31,1633043399999,1796115.21350,2473,2127.22,819429.23570,0
-1633043400000,384.590,385.000,384.030,384.640,4017.42,1633043699999,1544564.30120,2616,1755.24,674900.86070,0
-1633043700000,384.600,384.610,383.640,383.870,4543.79,1633043999999,1744875.17760,2631,1525.70,585801.43510,0
-1633044000000,383.870,383.950,383.440,383.940,2364.74,1633044299999,907340.58020,1952,1200.81,460772.41400,0
-1633044300000,383.940,384.300,383.430,383.990,2951.91,1633044599999,1133139.30360,2143,1488.68,571546.49230,0
-1633044600000,383.980,385.440,383.680,385.360,4765.97,1633044899999,1833313.43190,2898,2654.58,1021055.12270,0
-1633044900000,385.350,385.460,384.750,385.190,1765.94,1633045199999,680099.04850,1662,760.74,293022.90540,0
-1633045200000,385.180,386.630,384.880,386.630,5431.43,1633045499999,2095471.04080,2966,3545.84,1368201.07130,0
-1633045500000,386.620,387.270,386.130,386.860,8412.58,1633045799999,3253296.44220,3685,2822.37,1091491.85780,0
-1633045800000,386.890,386.900,385.500,385.670,5318.35,1633046099999,2053924.13670,2247,1479.52,571621.75400,0
-1633046100000,385.680,387.060,385.300,386.870,6401.18,1633046399999,2470696.73770,2773,4218.57,1628295.77940,0
-1633046400000,386.900,388.790,386.810,388.300,15692.74,1633046699999,6084227.56210,6544,8704.27,3375460.14250,0
-1633046700000,388.320,388.830,386.230,386.930,10623.20,1633046999999,4118370.17190,5056,3651.85,1415162.39370,0
-1633047000000,386.950,387.680,385.720,387.080,5108.02,1633047299999,1974790.81680,3579,2683.81,1037681.17820,0
-1633047300000,387.080,387.850,386.550,387.460,4946.14,1633047599999,1914997.90100,3024,3280.25,1270084.07940,0
-1633047600000,387.470,388.600,387.230,388.420,5525.00,1633047899999,2142965.33060,3188,3086.25,1196993.22840,0
-1633047900000,388.430,390.000,388.370,390.000,13813.55,1633048199999,5376491.27290,6479,8969.34,3491516.68840,0
-1633048200000,389.990,391.120,389.760,390.910,18241.59,1633048499999,7121236.26610,7411,10495.52,4097735.61190,0
-1633048500000,390.870,391.160,390.060,390.500,11902.89,1633048799999,4649179.90170,4495,5997.68,2342996.41510,0
-1633048800000,390.500,391.180,390.110,390.470,7061.67,1633049099999,2758735.07470,3303,3831.73,1497153.63430,0
-1633049100000,390.460,390.480,388.610,389.010,8309.41,1633049399999,3234931.50860,3979,2414.04,940121.21340,0
-1633049400000,388.990,389.270,387.330,387.570,8934.99,1633049699999,3471446.18210,4091,3407.64,1324595.86350,0
-1633049700000,387.570,388.410,387.570,387.760,4113.06,1633049999999,1596155.21350,3088,2667.55,1035179.91610,0
-1633050000000,387.770,387.870,386.410,386.510,10776.58,1633050299999,4170459.32170,4952,4474.39,1731773.04780,0
-1633050300000,386.490,387.270,385.680,386.120,10471.78,1633050599999,4046075.11520,3794,6047.40,2337250.00620,0
-1633050600000,386.190,386.400,385.370,385.820,6239.30,1633050899999,2407598.62830,3141,2765.23,1067067.79350,0
-1633050900000,385.820,386.780,385.750,386.680,5586.24,1633051199999,2158479.40290,2861,3336.10,1289024.13400,0
-1633051200000,386.670,387.420,386.600,386.840,4331.19,1633051499999,1676274.25170,2501,2978.53,1152872.01580,0
-1633051500000,386.840,386.960,385.800,386.310,4489.62,1633051799999,1734037.98710,2484,1884.10,727795.33010,0
-1633051800000,386.310,387.680,386.030,387.520,5004.05,1633052099999,1936182.32900,2675,2825.12,1093098.67000,0
-1633052100000,387.530,387.770,387.290,387.610,3206.12,1633052399999,1242576.94230,2186,1260.90,488688.54210,0
-1633052400000,387.620,388.410,387.470,388.200,3286.29,1633052699999,1274882.48610,2714,1845.35,715977.15200,0
-1633052700000,388.200,388.390,387.220,387.380,4338.53,1633052999999,1681518.23550,2682,1658.41,642730.67450,0
-1633053000000,387.370,387.850,386.530,387.280,3275.63,1633053299999,1268302.17100,2044,1627.54,630201.67540,0
-1633053300000,387.280,388.520,387.270,388.440,2735.79,1633053599999,1061565.91650,2036,1541.41,598138.46110,0
-1633053600000,388.430,388.880,388.000,388.140,6271.89,1633053899999,2437381.95610,2838,3297.09,1281600.55650,0
-1633053900000,388.140,388.230,387.300,387.650,2819.17,1633054199999,1092954.85450,2034,1094.55,424384.57740,0
-1633054200000,387.650,387.800,386.370,386.590,3627.03,1633054499999,1402879.83310,2395,1442.94,558185.69450,0
-1633054500000,386.570,386.690,385.080,385.290,6577.54,1633054799999,2537939.09370,3666,2770.40,1069131.01680,0
-1633054800000,385.300,385.380,384.160,384.260,7679.65,1633055099999,2954836.13380,4001,3361.15,1293538.43220,0
-1633055100000,384.240,384.590,383.940,383.940,6536.89,1633055399999,2511470.59930,2742,3108.38,1194644.78960,0
-1633055400000,383.940,384.890,383.530,384.460,6142.28,1633055699999,2360093.95830,3281,3164.25,1216088.87560,0
-1633055700000,384.460,384.460,383.050,383.360,6994.37,1633055999999,2683107.82050,3617,2781.91,1067507.37410,0
-1633056000000,383.320,383.400,381.370,382.560,15996.14,1633056299999,6113032.91970,6269,5891.89,2251675.21110,0
-1633056300000,382.560,382.590,380.880,382.040,10754.71,1633056599999,4106216.28540,4366,4147.68,1583737.11900,0
-1633056600000,382.040,383.250,381.660,383.160,6541.57,1633056899999,2502044.29320,3537,3931.57,1504010.77550,0
-1633056900000,383.160,383.720,383.010,383.560,6556.29,1633057199999,2513575.41560,3246,3516.06,1348030.67320,0
-1633057200000,383.550,384.390,383.010,383.530,6998.83,1633057499999,2685794.05240,3268,3623.63,1390660.27970,0
-1633057500000,383.490,384.740,383.090,383.980,3449.52,1633057799999,1324452.47990,2414,2040.73,783592.58130,0
-1633057800000,383.980,384.460,383.150,383.390,2619.31,1633058099999,1005320.98740,1792,1045.42,401402.23200,0
-1633058100000,383.390,384.370,382.850,384.220,2829.32,1633058399999,1085833.89790,1981,1503.10,576950.05830,0
-1633058400000,384.240,384.290,383.660,384.080,2238.77,1633058699999,859683.61900,1643,887.69,340909.33470,0
-1633058700000,384.090,384.090,383.070,383.180,2302.86,1633058999999,883154.31800,1616,1029.57,394858.58690,0
-1633059000000,383.180,384.080,383.120,383.530,2643.69,1633059299999,1014079.63380,1692,1582.93,607155.71660,0
-1633059300000,383.520,385.200,383.370,385.190,3629.16,1633059599999,1395136.98000,1945,2450.68,942318.88490,0
-1633059600000,385.110,385.970,384.830,384.860,5392.13,1633059899999,2078408.66360,3232,2836.32,1093355.72040,0
-1633059900000,384.870,385.730,383.110,384.150,6085.81,1633060199999,2338288.67950,3439,3255.74,1250838.76500,0
-1633060200000,384.120,385.430,384.060,384.830,5388.15,1633060499999,2073074.97780,2868,2434.71,936747.10920,0
-1633060500000,384.840,385.200,384.560,384.950,3035.76,1633060799999,1168399.33080,1778,1258.09,484240.10430,0
-1633060800000,384.960,385.760,384.250,385.090,4342.17,1633061099999,1671708.77950,3316,1831.23,705058.73990,0
-1633061100000,385.090,386.000,385.030,385.920,3055.20,1633061399999,1178131.56450,2116,1915.80,738772.16590,0
-1633061400000,385.940,386.360,385.720,386.360,2934.48,1633061699999,1133032.46630,2459,1683.67,650121.17140,0
-1633061700000,386.360,386.720,385.420,385.780,4185.47,1633061999999,1616172.14930,2718,1521.32,587490.43560,0
-1633062000000,385.790,386.390,385.570,386.310,1624.37,1633062299999,626982.60120,1688,819.44,316301.23680,0
-1633062300000,386.300,386.660,385.520,385.570,2910.77,1633062599999,1123843.91940,2282,1281.98,495045.11410,0
-1633062600000,385.620,385.890,384.430,384.710,4861.17,1633062899999,1871774.17420,3738,2333.89,898664.94160,0
-1633062900000,384.720,385.000,382.890,383.490,7275.39,1633063199999,2794233.93940,4305,3200.56,1229488.52060,0
-1633063200000,383.490,384.500,383.440,384.270,6570.41,1633063499999,2523479.28580,2686,2808.17,1078355.44500,0
-1633063500000,384.270,384.490,384.020,384.200,1957.72,1633063799999,752360.37160,1852,1009.34,387903.52010,0
-1633063800000,384.200,384.640,384.180,384.560,3270.01,1633064099999,1257285.48920,2004,1692.71,650915.60010,0
-1633064100000,384.570,386.040,384.400,385.230,10081.73,1633064399999,3881551.98310,3331,7132.68,2744930.17050,0
-1633064400000,385.230,386.070,384.950,384.960,4297.48,1633064699999,1656811.47640,2037,1528.68,589680.51050,0
-1633064700000,384.970,386.040,384.960,385.250,2194.90,1633064999999,846308.81770,1786,1108.26,427296.39610,0
-1633065000000,385.240,386.460,384.970,386.040,4389.51,1633065299999,1693725.99940,2252,2379.45,918160.23790,0
-1633065300000,386.030,388.000,385.770,387.940,10073.96,1633065599999,3901848.21270,4677,6920.94,2680331.83600,0
-1633065600000,387.950,388.370,387.150,387.580,6804.38,1633065899999,2638435.04660,3335,3403.55,1319698.00150,0
-1633065900000,387.570,388.400,387.420,387.710,3976.88,1633066199999,1542963.32720,2557,1651.23,640677.75420,0
-1633066200000,387.710,388.250,387.400,388.040,3135.70,1633066499999,1216322.82290,2004,2133.53,827642.21240,0
-1633066500000,387.990,388.340,387.450,387.660,3166.63,1633066799999,1228308.00660,2089,1273.67,494075.81240,0
-1633066800000,387.660,388.540,387.590,388.110,5525.09,1633067099999,2144132.53910,2989,2879.79,1117744.15310,0
-1633067100000,388.110,388.400,387.950,388.210,3333.45,1633067399999,1293750.48750,2142,1521.13,590443.46230,0
-1633067400000,388.200,389.070,388.200,388.500,5670.66,1633067699999,2204611.82190,2917,2535.71,985924.53450,0
-1633067700000,388.480,389.050,388.430,388.760,4192.53,1633067999999,1629848.55710,2008,1957.54,760983.55180,0
-1633068000000,388.760,389.640,388.680,389.440,5551.51,1633068299999,2160532.46180,3510,3435.91,1337154.93480,0
-1633068300000,389.440,389.510,388.730,388.780,4418.17,1633068599999,1719377.14200,2563,1543.32,600719.23880,0
-1633068600000,388.750,389.000,387.510,387.550,7141.24,1633068899999,2772583.30460,3274,1784.06,692777.03200,0
-1633068900000,387.620,388.940,387.550,388.670,5159.63,1633069199999,2004128.74430,2524,3112.86,1209148.47150,0
-1633069200000,388.680,389.190,388.030,388.360,5693.48,1633069499999,2212112.43790,2547,2353.10,914444.31910,0
-1633069500000,388.370,390.000,387.680,389.460,11572.59,1633069799999,4503815.05930,4747,6271.12,2440334.47550,0
-1633069800000,389.460,389.700,388.210,389.010,9060.27,1633070099999,3522240.74010,3380,5666.81,2202960.20400,0
-1633070100000,389.020,389.980,389.000,389.930,4017.14,1633070399999,1564744.73780,2721,1943.74,757234.14180,0
-1633070400000,389.940,390.180,389.020,389.140,5397.56,1633070699999,2102929.98430,3176,2533.89,987468.11640,0
-1633070700000,389.230,390.630,388.840,390.460,7161.77,1633070999999,2791046.13780,3700,4888.87,1905324.53660,0
-1633071000000,390.470,393.020,390.370,392.030,27500.69,1633071299999,10778543.28270,12573,17350.61,6800029.40720,0
-1633071300000,392.030,393.430,392.000,393.100,14898.90,1633071599999,5851367.53430,7197,6438.60,2529395.82390,0
-1633071600000,393.110,394.750,392.390,394.450,17526.37,1633071899999,6896537.44962,7841,9774.56,3847004.92552,0
-1633071900000,394.490,395.140,393.530,394.220,14378.62,1633072199999,5672561.39510,6983,6970.00,2750428.26120,0
-1633072200000,394.220,397.110,393.900,396.090,18601.29,1633072499999,7360143.66330,8790,11883.62,4703360.05750,0
-1633072500000,396.090,397.470,395.550,396.500,26547.37,1633072799999,10528188.61020,10134,12947.58,5135252.18510,0
-1633072800000,396.540,397.600,395.240,397.100,26942.55,1633073099999,10691307.09310,8834,15251.91,6052992.98390,0
-1633073100000,397.100,398.440,396.440,396.440,21694.72,1633073399999,8623479.51090,7998,11103.24,4415019.08030,0
-1633073400000,396.430,396.700,395.370,396.190,16257.14,1633073699999,6437543.18000,6474,6614.56,2619535.86450,0
-1633073700000,396.200,396.950,395.770,396.610,12239.37,1633073999999,4850238.99800,4028,6397.02,2535056.83070,0
-1633074000000,396.510,397.840,396.470,397.840,7071.81,1633074299999,2809353.01730,3957,4023.40,1598420.31980,0
-1633074300000,397.830,399.000,397.520,398.630,15123.23,1633074599999,6022224.52890,5980,8635.94,3439630.27280,0
-1633074600000,398.620,399.000,397.410,397.520,14603.87,1633074899999,5818692.86460,5484,5352.89,2133194.46110,0
-1633074900000,397.530,398.850,397.310,398.560,11830.03,1633075199999,4712537.92800,4305,6639.74,2645195.49070,0
-1633075200000,398.540,398.900,397.390,398.290,17417.33,1633075499999,6933903.96120,5804,8430.29,3356729.65320,0
-1633075500000,398.280,399.510,398.280,399.490,17465.41,1633075799999,6968724.94440,6075,9879.30,3942151.98220,0
-1633075800000,399.480,400.260,398.140,398.690,30160.07,1633076099999,12046909.19490,9156,16282.80,6505518.12960,0
-1633076100000,398.740,399.180,397.440,398.390,17447.26,1633076399999,6951937.96500,6019,7819.67,3116223.45730,0
-1633076400000,398.400,399.940,398.240,399.870,7565.79,1633076699999,3019942.52340,3557,3241.73,1293907.95950,0
-1633076700000,399.820,400.250,399.260,399.790,11439.39,1633076999999,4572576.79550,4100,6245.43,2496558.77420,0
-1633077000000,399.790,403.610,399.710,403.290,28331.45,1633077299999,11385247.32645,12142,16237.18,6524146.40575,0
-1633077300000,403.290,403.500,402.280,402.840,14766.00,1633077599999,5949750.64320,5300,7616.98,3069228.03380,0
-1633077600000,402.840,402.850,402.060,402.270,10107.84,1633077899999,4067943.94940,4210,5176.88,2083485.04740,0
-1633077900000,402.240,402.400,401.420,401.800,8112.00,1633078199999,3259296.30000,4350,3409.38,1369922.19520,0
-1633078200000,401.740,404.000,401.710,403.990,9369.54,1633078499999,3775324.59620,4497,6132.58,2471244.88870,0
-1633078500000,403.990,404.350,402.730,403.150,14799.40,1633078799999,5970153.04160,4953,5884.23,2373941.48830,0
-1633078800000,403.130,403.920,400.970,401.620,23475.96,1633079099999,9442747.14980,6377,9812.95,3946866.41460,0
-1633079100000,401.630,402.000,400.510,401.180,10429.87,1633079399999,4184489.77710,4074,4460.09,1790170.13770,0
-1633079400000,401.190,401.400,400.790,400.860,4714.93,1633079699999,1890872.46060,2679,2229.79,894245.24200,0
-1633079700000,400.870,402.460,400.830,401.930,6209.25,1633079999999,2494811.05630,3561,3578.84,1437932.65640,0
-1633080000000,401.940,402.500,401.590,401.650,6863.37,1633080299999,2759661.67920,2763,2156.70,867264.65090,0
-1633080300000,401.650,401.990,401.250,401.330,4060.55,1633080599999,1630722.63940,2268,2316.86,930560.52220,0
-1633080600000,401.340,402.260,401.330,401.780,4949.89,1633080899999,1988900.28870,2450,2599.75,1044605.09880,0
-1633080900000,401.780,402.860,401.780,402.540,4824.64,1633081199999,1941371.61800,2585,2911.43,1171596.36080,0
-1633081200000,402.570,402.570,401.420,401.450,4197.00,1633081499999,1687410.82750,2525,1584.78,637230.85840,0
-1633081500000,401.460,401.880,400.070,400.280,9720.39,1633081799999,3894717.53360,4324,3504.58,1404293.41830,0
-1633081800000,400.280,400.390,399.000,399.720,15593.74,1633082099999,6230196.74130,5877,4726.68,1888739.32660,0
-1633082100000,399.720,400.440,399.600,399.870,8684.56,1633082399999,3473499.87160,4016,4682.70,1873014.69730,0
-1633082400000,399.870,400.750,399.290,399.420,6673.10,1633082699999,2669610.60570,4062,3060.18,1224553.81330,0
-1633082700000,399.440,399.780,399.400,399.610,4473.49,1633082999999,1787555.63290,2480,1980.44,791420.20120,0
-1633083000000,399.630,399.880,398.110,398.160,9758.06,1633083299999,3893239.22440,4014,2712.22,1082426.69650,0
-1633083300000,398.210,399.820,398.150,399.340,5719.28,1633083599999,2283948.36730,2931,3051.95,1218787.38240,0
-1633083600000,399.330,399.700,399.000,399.490,4106.02,1633083899999,1639957.09910,2320,1784.93,712930.81120,0
-1633083900000,399.510,407.000,399.350,404.800,69877.96,1633084199999,28183504.36990,20515,39173.12,15797531.24950,0
-1633084200000,404.800,409.710,403.500,407.000,89453.50,1633084499999,36349728.58358,25828,46439.72,18876812.42668,0
-1633084500000,407.000,409.990,406.480,409.610,42518.49,1633084799999,17349760.84640,13754,22099.24,9020715.52370,0
-1633084800000,409.610,414.840,409.180,411.400,112990.23,1633085099999,46569321.21241,35080,59495.87,24525129.12801,0
-1633085100000,411.390,412.170,408.160,409.910,54441.91,1633085399999,22305075.11830,16878,21552.86,8830924.08140,0
-1633085400000,409.910,410.430,408.110,410.340,20167.24,1633085699999,8255388.49140,8224,9066.85,3712778.84690,0
-1633085700000,410.310,410.860,409.300,409.610,14251.67,1633085999999,5844735.12570,6440,6792.57,2786083.13990,0
-1633086000000,409.600,410.200,407.300,409.210,19093.16,1633086299999,7803813.61008,7602,7967.57,3256841.83920,0
-1633086300000,409.220,409.790,408.240,409.710,15012.50,1633086599999,6142380.97920,5255,9438.64,3862229.75280,0
-1633086600000,409.700,409.700,408.430,409.310,8801.69,1633086899999,3599238.51100,3643,3754.46,1535407.73280,0
-1633086900000,409.300,410.690,409.000,410.060,12440.73,1633087199999,5098801.28850,4656,6209.04,2544795.97290,0
-1633087200000,410.050,411.850,409.480,411.580,11468.85,1633087499999,4709085.07880,4598,6800.67,2793668.01440,0
-1633087500000,411.550,415.910,410.650,415.140,51871.63,1633087799999,21469495.24141,12972,29701.50,12290080.03601,0
-1633087800000,415.150,415.370,413.250,414.330,26093.44,1633088099999,10812887.44970,8460,8653.42,3584250.94500,0
-1633088100000,414.340,415.780,413.270,415.520,14268.96,1633088399999,5915311.14370,6772,8612.34,3571478.48220,0
-1633088400000,415.520,415.690,414.000,414.920,14973.82,1633088699999,6211643.37590,6796,6317.18,2620614.70210,0
-1633088700000,414.920,415.590,413.180,413.720,15434.53,1633088999999,6395913.79430,6926,7677.05,3181759.35080,0
-1633089000000,413.670,413.820,412.370,413.070,11885.42,1633089299999,4907627.62570,5579,4141.47,1710605.40940,0
-1633089300000,413.100,415.500,412.810,415.210,15874.41,1633089599999,6569723.02400,5902,9142.65,3784806.36450,0
-1633089600000,415.200,417.180,414.320,416.120,25470.36,1633089899999,10590031.14110,9961,14198.87,5905691.05840,0
-1633089900000,416.120,416.370,414.520,414.780,19060.48,1633090199999,7916736.88870,6235,6796.35,2823201.64320,0
-1633090200000,414.780,415.190,414.200,414.630,9427.91,1633090499999,3908519.16290,3861,3783.71,1568659.63720,0
-1633090500000,414.570,415.390,413.880,415.290,8324.47,1633090799999,3451735.91350,3898,3545.32,1470211.04000,0
-1633090800000,415.290,415.800,414.020,415.390,9588.22,1633091099999,3977149.02620,3600,4733.63,1963852.35160,0
-1633091100000,415.460,416.630,414.660,414.760,12346.27,1633091399999,5135354.17440,4639,5598.41,2328704.38110,0
-1633091400000,414.770,415.160,412.050,412.420,22330.64,1633091699999,9231474.57050,7064,8302.41,3433002.24180,0
-1633091700000,412.520,412.960,411.130,412.700,24763.42,1633091999999,10199897.72560,7205,8464.30,3487986.44730,0
-1633092000000,412.710,413.000,410.390,411.180,15491.34,1633092299999,6372874.59500,6137,5205.78,2142230.00510,0
-1633092300000,411.270,411.890,410.110,411.860,14991.77,1633092599999,6161928.59990,6287,6722.77,2764014.02390,0
-1633092600000,411.860,412.410,410.630,410.750,7191.67,1633092899999,2961406.70500,3983,3104.77,1278769.82670,0
-1633092900000,410.800,411.650,410.730,411.120,4823.75,1633093199999,1983736.65270,2935,2133.84,877516.78050,0
-1633093200000,411.130,412.950,411.100,412.430,7182.80,1633093499999,2962639.03010,3665,4571.99,1885907.15990,0
-1633093500000,412.460,413.630,412.390,413.320,6684.50,1633093799999,2760722.13500,3370,4188.63,1729955.46920,0
-1633093800000,413.320,413.320,412.510,412.700,6124.57,1633094099999,2528687.27990,2977,2421.30,999695.52060,0
-1633094100000,412.710,413.740,412.000,412.300,5370.88,1633094399999,2217614.24620,3114,2950.41,1218295.55050,0
-1633094400000,412.320,414.350,412.110,414.260,6622.77,1633094699999,2738163.45640,3423,3492.40,1444162.74970,0
-1633094700000,414.260,415.640,413.740,414.440,11386.22,1633094999999,4722772.39550,5113,6491.90,2693178.14890,0
-1633095000000,414.430,415.190,412.710,412.960,10019.33,1633095299999,4146889.76110,4391,4069.16,1684009.12140,0
-1633095300000,412.920,414.080,412.040,412.140,7166.23,1633095599999,2960972.76910,3353,3472.03,1434748.42940,0
-1633095600000,412.150,412.810,410.590,410.740,13158.86,1633095899999,5416118.43820,5409,5057.97,2082397.93370,0
-1633095900000,410.760,412.000,410.630,411.440,12985.95,1633096199999,5340418.30030,4024,9563.00,3932675.91030,0
-1633096200000,411.430,411.870,410.760,411.430,4257.06,1633096499999,1751049.24130,2833,1753.21,721164.16740,0
-1633096500000,411.430,411.530,409.270,409.270,11979.64,1633096799999,4914699.16340,5121,3603.00,1478987.24180,0
-1633096800000,409.380,412.000,408.760,410.980,16467.34,1633097099999,6756802.14090,6427,7927.32,3253768.32830,0
-1633097100000,410.960,413.000,410.800,412.300,16045.45,1633097399999,6614034.12340,5003,9506.06,3920326.67650,0
-1633097400000,412.300,412.870,411.720,412.820,6254.93,1633097699999,2578289.28230,2438,2285.99,942476.38490,0
-1633097700000,412.830,412.830,410.900,411.020,7687.45,1633097999999,3165545.26130,3301,3008.42,1239041.01970,0
-1633098000000,411.050,411.630,410.500,410.710,6782.39,1633098299999,2786866.46360,2527,2640.40,1085007.60620,0
-1633098300000,410.710,411.350,410.160,410.840,5192.01,1633098599999,2132544.64530,2736,3005.56,1234602.79240,0
-1633098600000,410.840,412.700,410.620,411.870,7384.90,1633098899999,3042542.50960,3582,4396.23,1811243.13980,0
-1633098900000,411.860,412.350,409.800,410.060,5299.49,1633099199999,2177844.60110,2928,2091.90,859908.41960,0
-1633099200000,410.010,412.000,407.120,407.250,22861.79,1633099499999,9355890.30188,9460,9335.58,3820837.50880,0
-1633099500000,407.270,409.000,407.000,408.200,14266.44,1633099799999,5820179.37720,5482,6714.44,2739535.50390,0
-1633099800000,408.220,409.470,408.100,409.030,7961.81,1633100099999,3256282.46920,4147,4296.93,1757396.04630,0
-1633100100000,409.040,410.800,409.000,409.980,10220.05,1633100399999,4190904.85270,4441,5962.10,2444859.32510,0
-1633100400000,409.990,410.550,409.990,410.320,8144.69,1633100699999,3341709.76090,3351,4922.67,2019875.68420,0
-1633100700000,410.330,410.600,409.610,410.140,6983.81,1633100999999,2865208.37510,2670,2892.26,1186835.08570,0
-1633101000000,410.130,412.790,409.570,412.070,14076.39,1633101299999,5793986.75690,5341,7306.00,3008418.34270,0
-1633101300000,412.070,413.370,411.240,412.790,9105.29,1633101599999,3753626.91150,4043,5638.20,2324486.41580,0
-1633101600000,412.840,413.100,412.160,412.360,9287.90,1633101899999,3832693.17370,3543,4063.07,1676596.21480,0
-1633101900000,412.400,412.720,411.890,411.960,8010.44,1633102199999,3303635.61130,2620,3484.25,1437095.26840,0
-1633102200000,411.950,412.680,411.700,412.390,3800.88,1633102499999,1566849.88050,2457,2293.31,945434.84210,0
-1633102500000,412.380,412.990,411.930,412.900,4344.30,1633102799999,1791571.79750,2154,2531.12,1043981.94940,0
-1633102800000,412.920,413.650,412.510,413.090,6698.23,1633103099999,2767378.00250,3118,4072.55,1682570.46620,0
-1633103100000,413.090,413.260,411.090,412.690,8102.79,1633103399999,3339526.57330,4131,3633.32,1497598.60130,0
-1633103400000,412.680,413.350,412.020,413.060,4092.15,1633103699999,1688969.67260,2321,1847.47,762434.98830,0
-1633103700000,413.050,413.160,412.150,413.130,4266.91,1633103999999,1760763.38880,2052,2634.89,1087356.80470,0
-1633104000000,413.170,413.360,412.200,412.760,5727.90,1633104299999,2363533.59430,2973,3002.75,1239084.07550,0
-1633104300000,412.760,412.840,411.730,411.920,4357.61,1633104599999,1795887.51880,2546,1860.47,766820.25880,0
-1633104600000,411.920,412.680,411.750,412.360,3277.76,1633104899999,1351050.63980,2477,1325.56,546418.86980,0
-1633104900000,412.360,413.280,412.180,413.010,5061.61,1633105199999,2089189.84630,2750,2244.18,926262.62440,0
-1633105200000,413.020,413.120,411.820,412.890,5506.49,1633105499999,2271366.66950,2915,2202.71,908681.65280,0
-1633105500000,412.850,415.810,412.730,413.530,19440.01,1633105799999,8057301.22701,8316,10791.16,4473772.23381,0
-1633105800000,413.540,414.500,412.500,414.500,8831.75,1633106099999,3648059.43860,3549,4985.12,2059221.67050,0
-1633106100000,414.490,415.980,414.000,415.390,9163.95,1633106399999,3803357.39090,4448,4359.29,1809314.87760,0
-1633106400000,415.400,417.530,415.390,417.010,19192.95,1633106699999,7997354.64020,8102,10691.31,4455042.33400,0
-1633106700000,417.010,417.400,415.180,415.940,10829.77,1633106999999,4504304.60310,4815,4679.01,1945685.60970,0
-1633107000000,415.930,416.320,415.290,416.080,4916.25,1633107299999,2043901.07130,3158,2250.21,935646.12810,0
-1633107300000,416.090,417.140,415.320,416.900,6876.33,1633107599999,2862173.46500,3747,4150.59,1727507.42130,0
-1633107600000,416.930,417.430,416.070,416.230,7458.83,1633107899999,3106263.60470,3166,3116.36,1297958.48230,0
-1633107900000,416.200,416.650,415.430,416.520,5555.32,1633108199999,2311225.04410,2651,2827.32,1176449.41190,0
-1633108200000,416.530,416.640,415.500,415.610,4301.18,1633108499999,1789484.13730,2126,1603.06,666918.01600,0
-1633108500000,415.610,416.500,415.520,416.460,3505.30,1633108799999,1458102.97870,2076,2046.50,851382.50820,0
-1633108800000,416.460,416.690,416.370,416.430,2635.06,1633109099999,1097707.66860,2025,1298.01,540745.06970,0
-1633109100000,416.430,416.840,415.800,416.490,3655.94,1633109399999,1522003.76250,2284,1858.27,773597.76080,0
-1633109400000,416.470,418.510,416.400,418.430,11090.54,1633109699999,4630891.20040,5031,6942.88,2899082.87590,0
-1633109700000,418.420,418.510,417.660,418.190,7591.80,1633109999999,3173698.57690,3190,3600.99,1505397.67320,0
-1633110000000,418.140,418.340,416.450,417.610,10001.35,1633110299999,4173839.16120,3721,2899.72,1210134.73290,0
-1633110300000,417.590,418.880,417.590,418.500,7321.06,1633110599999,3062738.29180,4051,3900.51,1631801.12910,0
-1633110600000,418.490,418.500,417.040,418.190,4856.33,1633110899999,2028762.16730,2596,2630.60,1099007.84660,0
-1633110900000,418.150,418.150,417.280,417.440,4221.50,1633111199999,1762687.32300,2242,2009.86,839278.04980,0
-1633111200000,417.430,417.660,416.370,416.830,7507.93,1633111499999,3131070.85350,3873,3877.50,1617442.96380,0
-1633111500000,416.830,417.260,416.700,417.180,2527.60,1633111799999,1053991.73250,2101,1375.66,573658.49310,0
-1633111800000,417.190,417.480,416.230,416.510,4622.00,1633112099999,1927060.11300,2824,1969.13,821147.31370,0
-1633112100000,416.510,417.100,415.850,417.090,5432.37,1633112399999,2262177.82950,3057,2833.19,1179940.02010,0
-1633112400000,417.090,417.470,416.720,417.380,2466.67,1633112699999,1029106.93090,1711,1494.04,623360.32100,0
-1633112700000,417.380,418.790,417.080,418.040,6952.06,1633112999999,2906579.30010,3752,3854.19,1611650.45730,0
-1633113000000,418.040,418.840,417.370,418.650,4702.29,1633113299999,1966973.54690,2911,2071.08,866301.04400,0
-1633113300000,418.650,418.650,417.310,417.320,5771.28,1633113599999,2413274.80680,3000,2054.04,859145.73860,0
-1633113600000,417.320,418.500,417.050,418.140,3827.19,1633113899999,1599395.58210,2740,2437.35,1018695.83710,0
-1633113900000,418.140,419.160,417.630,418.110,7972.61,1633114199999,3336285.63722,3756,4671.18,1954946.10782,0
-1633114200000,418.110,418.910,417.350,418.770,6420.40,1633114499999,2683989.78590,3190,4209.84,1759891.04410,0
-1633114500000,418.760,418.820,417.980,418.590,5354.21,1633114799999,2240821.36750,2673,2413.34,1010248.75330,0
-1633114800000,418.590,419.190,418.400,419.100,4434.25,1633115099999,1857816.58350,2464,2126.72,891113.84060,0
-1633115100000,419.090,420.690,417.710,418.090,19896.30,1633115399999,8341949.81510,8033,11020.01,4622244.76590,0
-1633115400000,418.090,419.070,417.180,418.670,10460.19,1633115699999,4374644.31220,4064,4551.33,1903377.46860,0
-1633115700000,418.670,419.380,418.420,418.740,6558.17,1633115999999,2746730.57840,2978,2384.02,998541.54190,0
-1633116000000,418.830,419.140,418.500,418.740,3305.45,1633116299999,1384429.63750,1967,1588.54,665359.87520,0
-1633116300000,418.750,419.610,418.010,419.430,4799.30,1633116599999,2010009.30090,2636,2308.39,967059.16910,0
-1633116600000,419.430,419.670,418.000,418.120,3773.74,1633116899999,1580376.28430,2648,1841.09,770869.75680,0
-1633116900000,418.120,418.890,417.770,418.690,4452.77,1633117199999,1862717.48390,2455,2188.00,915108.90590,0
-1633117200000,418.690,418.900,418.060,418.310,2367.88,1633117499999,990817.81510,2128,1170.16,489606.22040,0
-1633117500000,418.290,419.150,418.130,418.710,3032.89,1633117799999,1269901.19980,2489,1795.88,751965.70750,0
-1633117800000,418.720,419.590,418.620,419.160,3361.89,1633118099999,1409207.01800,2121,1047.06,438838.93190,0
-1633118100000,419.160,419.920,419.090,419.910,3120.64,1633118399999,1309016.08920,2311,1298.32,544574.67240,0
-1633118400000,419.920,419.990,418.300,418.590,6138.15,1633118699999,2572029.85060,3408,2200.71,921839.27050,0
-1633118700000,418.590,419.700,418.330,419.500,4381.73,1633118999999,1836447.45100,3077,2035.86,853108.32080,0
-1633119000000,419.510,419.510,418.420,418.480,3119.95,1633119299999,1306881.88460,2784,1535.42,643175.73170,0
-1633119300000,418.470,419.490,418.050,419.130,6438.09,1633119599999,2696855.50530,3446,2798.69,1172724.52800,0
-1633119600000,419.130,419.700,418.150,418.380,9112.40,1633119899999,3816957.82620,3269,3597.00,1506882.17610,0
-1633119900000,418.380,418.600,416.700,417.650,6468.51,1633120199999,2701147.24790,3633,2232.38,932492.44160,0
-1633120200000,417.650,418.600,417.530,418.300,3107.54,1633120499999,1299135.29840,2234,1663.26,695324.19250,0
-1633120500000,418.280,420.160,418.210,420.000,7329.86,1633120799999,3074268.60920,4016,3791.00,1589955.77830,0
-1633120800000,420.040,420.230,418.220,418.270,5990.68,1633121099999,2511556.47070,3695,2538.29,1064033.93550,0
-1633121100000,418.240,418.470,417.460,418.160,4640.29,1633121399999,1939203.41150,3311,2113.69,883373.11250,0
-1633121400000,418.170,419.610,418.000,419.580,3265.84,1633121699999,1368086.52640,2719,1866.06,781735.03920,0
-1633121700000,419.570,420.500,419.370,419.560,4574.42,1633121999999,1920279.73540,3221,1820.49,764333.54790,0
-1633122000000,419.560,420.570,418.920,419.390,6224.49,1633122299999,2613616.10160,3095,3803.46,1597343.63440,0
-1633122300000,419.380,420.970,419.350,420.490,6137.09,1633122599999,2579998.09454,3299,2956.51,1242938.62884,0
-1633122600000,420.430,421.330,420.420,421.270,5404.63,1633122899999,2274817.24210,3179,3097.65,1303896.93290,0
-1633122900000,421.270,422.620,421.180,422.610,8750.32,1633123199999,3691137.58830,5340,5888.61,2484391.94820,0
-1633123200000,422.600,422.990,422.070,422.490,8236.52,1633123499999,3480915.18170,4313,2726.17,1152286.61930,0
-1633123500000,422.490,422.900,422.150,422.150,4277.21,1633123799999,1807150.80190,2485,2087.53,882121.87770,0
-1633123800000,422.260,422.430,420.890,421.040,5571.63,1633124099999,2348963.17250,3004,2073.65,874420.90770,0
-1633124100000,421.040,421.090,420.160,420.510,5739.30,1633124399999,2413368.49170,3219,2301.43,967786.15250,0
-1633124400000,420.520,420.710,420.400,420.480,1602.58,1633124699999,673994.47320,1910,838.31,352571.85170,0
-1633124700000,420.480,421.180,420.270,420.270,2781.25,1633124999999,1170228.00260,1966,1078.98,453949.52990,0
-1633125000000,420.240,420.690,420.010,420.640,3813.45,1633125299999,1602781.03930,2073,2365.85,994462.57330,0
-1633125300000,420.560,420.980,420.180,420.730,3599.10,1633125599999,1513458.33080,2271,1688.04,709896.66370,0
-1633125600000,420.730,420.970,419.500,420.340,8011.32,1633125899999,3365518.75590,3702,2457.86,1032623.83000,0
-1633125900000,420.350,421.720,420.250,421.690,7234.93,1633126199999,3047264.83330,3602,4402.06,1854044.13510,0
-1633126200000,421.680,421.740,420.540,421.050,5345.64,1633126499999,2251615.84510,2457,2319.55,976839.39030,0
-1633126500000,421.050,421.950,421.000,421.460,2862.08,1633126799999,1206448.28870,2217,1132.60,477394.76910,0
-1633126800000,421.460,421.530,420.740,421.140,2407.96,1633127099999,1013965.70520,1854,736.64,310226.82850,0
-1633127100000,421.140,421.250,418.370,418.520,7998.48,1633127399999,3353115.52890,3841,2981.22,1249503.43900,0
-1633127400000,418.520,418.930,416.040,416.510,11436.28,1633127699999,4772917.31640,5054,4106.64,1714176.09080,0
-1633127700000,416.500,417.280,414.310,414.310,15375.83,1633127999999,6388981.80460,6208,4528.72,1882770.68360,0
-1633128000000,414.310,415.370,413.380,414.630,14261.39,1633128299999,5907904.50861,5855,6806.49,2820086.52510,0
-1633128300000,414.640,416.220,414.550,415.900,9236.57,1633128599999,3838105.95770,4154,4945.64,2055267.65160,0
-1633128600000,415.900,416.930,415.900,416.260,5693.87,1633128899999,2371008.70200,3062,3261.51,1358155.47520,0
-1633128900000,416.200,416.920,415.030,415.450,3921.46,1633129199999,1630335.64220,2745,1442.50,600027.46190,0
-1633129200000,415.450,416.950,414.880,416.940,4143.08,1633129499999,1723113.51150,2645,2032.22,845351.45690,0
-1633129500000,416.950,417.960,416.180,417.750,4442.42,1633129799999,1852579.22400,2723,2171.85,905872.34080,0
-1633129800000,417.740,418.230,417.050,417.130,3981.75,1633130099999,1663075.44150,2590,2129.13,889433.27920,0
-1633130100000,417.120,418.190,417.110,417.510,3897.68,1633130399999,1627308.82800,2396,1375.14,574176.64880,0
-1633130400000,417.510,418.980,417.500,418.750,4425.81,1633130699999,1851881.09170,2484,2570.21,1075624.72890,0
-1633130700000,418.820,419.370,418.530,418.800,3189.22,1633130999999,1335930.80862,2194,1578.90,661427.47332,0
-1633131000000,418.800,419.200,418.150,418.960,4186.15,1633131299999,1752422.43030,2491,2297.75,961937.90040,0
-1633131300000,418.960,419.710,418.810,419.090,2401.03,1633131599999,1006805.93160,2157,1234.96,517878.10710,0
-1633131600000,419.080,420.260,419.000,419.580,4006.32,1633131899999,1681514.31940,3158,1718.88,721466.96140,0
-1633131900000,419.580,420.400,419.520,420.230,3008.92,1633132199999,1263697.34830,2594,1570.00,659341.37960,0
-1633132200000,420.260,421.070,420.180,420.770,4222.17,1633132499999,1776211.46294,2954,1906.49,801996.61464,0
-1633132500000,420.780,421.820,420.360,421.190,6101.59,1633132799999,2570946.29150,3450,2612.30,1100736.05140,0
-1633132800000,421.250,421.280,418.780,419.570,13600.84,1633133099999,5708827.31660,6169,5155.65,2163820.61350,0
-1633133100000,419.540,419.650,417.030,417.490,6222.06,1633133399999,2602144.16310,4076,2428.47,1015384.02230,0
-1633133400000,417.490,417.560,415.140,416.090,10226.50,1633133699999,4256346.66660,4875,4501.50,1873421.17990,0
-1633133700000,416.130,418.110,415.530,416.550,8299.48,1633133999999,3461124.82280,3823,3965.77,1654067.24320,0
-1633134000000,416.550,418.000,416.230,417.910,3095.53,1633134299999,1291280.50320,2605,1729.63,721477.75830,0
-1633134300000,417.920,419.410,417.910,419.220,7379.42,1633134599999,3090691.94160,3417,4630.90,1939694.96660,0
-1633134600000,419.270,419.530,417.200,417.560,3890.57,1633134899999,1628072.15990,3121,1598.73,669174.17280,0
-1633134900000,417.570,417.570,415.330,415.450,5495.43,1633135199999,2287351.64700,3284,2214.49,922087.21020,0
-1633135200000,415.460,416.330,415.180,416.280,3983.82,1633135499999,1656218.45180,2633,2330.40,968842.72110,0
-1633135500000,416.270,417.830,415.820,417.410,4669.80,1633135799999,1947400.40970,2872,2768.55,1154673.57330,0
-1633135800000,417.400,418.120,417.000,417.000,2084.51,1633136099999,870213.48060,2233,562.09,234688.09220,0
-1633136100000,417.000,417.070,415.550,417.030,3893.05,1633136399999,1620147.44630,2559,1836.26,764186.55370,0
-1633136400000,416.980,418.120,415.580,418.110,3348.77,1633136699999,1396300.45820,2631,1198.64,499851.72260,0
-1633136700000,418.120,419.210,417.370,418.560,8159.67,1633136999999,3415365.32290,3131,3799.83,1590671.14040,0
-1633137000000,418.550,420.310,418.170,420.120,5566.33,1633137299999,2335931.01420,3081,3649.29,1531659.39280,0
-1633137300000,420.120,422.800,419.590,422.320,19140.65,1633137599999,8062853.20530,6728,13291.24,5601275.99840,0
-1633137600000,422.320,423.320,421.080,422.570,24783.10,1633137899999,10468744.20654,8443,13684.51,5782543.72814,0
-1633137900000,422.630,423.000,420.430,420.630,8757.46,1633138199999,3690695.26780,3867,2661.28,1122011.21350,0
-1633138200000,420.640,420.840,419.800,420.130,5453.89,1633138499999,2291804.29650,3238,2714.85,1140880.77570,0
-1633138500000,420.150,420.250,419.650,419.740,3443.50,1633138799999,1446037.11690,2246,2068.68,868743.50560,0
-1633138800000,419.730,420.160,419.400,419.410,2596.52,1633139099999,1090058.53970,2454,1333.31,559773.44700,0
-1633139100000,419.410,419.410,417.580,417.620,4788.30,1633139399999,2002929.85132,3664,2005.77,839058.02500,0
-1633139400000,417.620,418.630,417.610,418.620,3778.51,1633139699999,1580312.94660,2246,2475.49,1035358.33590,0
-1633139700000,418.600,418.840,417.570,417.930,3143.16,1633139999999,1314658.17530,2367,1472.80,616136.32410,0
-1633140000000,417.880,418.560,417.410,418.160,2885.96,1633140299999,1206232.39810,2697,1412.44,590314.50010,0
-1633140300000,418.160,418.160,417.080,417.530,2626.31,1633140599999,1096533.58860,2384,1369.19,571629.64070,0
-1633140600000,417.540,417.640,416.470,416.880,3380.53,1633140899999,1409552.20500,2581,1415.88,590386.47710,0
-1633140900000,416.880,418.150,416.550,418.150,3047.98,1633141199999,1271804.70070,2496,1736.84,724810.30920,0
-1633141200000,418.090,418.500,417.790,418.440,2219.69,1633141499999,928157.98020,2138,1167.81,488322.37250,0
-1633141500000,418.440,418.440,417.280,417.650,2433.79,1633141799999,1016584.33330,2156,885.42,369834.77590,0
-1633141800000,417.650,418.390,417.060,418.270,2903.86,1633142099999,1212272.51330,2412,1348.55,562976.29470,0
-1633142100000,418.280,418.320,417.030,417.760,2442.38,1633142399999,1019763.70280,2240,1123.05,468799.81830,0
-1633142400000,417.760,418.750,417.540,418.740,2788.04,1633142699999,1166345.28770,2217,1394.37,583390.61680,0
-1633142700000,418.740,418.810,417.040,417.100,3873.77,1633142999999,1618683.53430,2518,1455.44,607869.45770,0
-1633143000000,417.110,417.710,417.000,417.000,4124.92,1633143299999,1720811.27070,2614,1754.55,732053.77110,0
-1633143300000,417.010,417.310,417.000,417.100,3607.01,1633143599999,1504298.78790,2215,1489.89,621395.27110,0
-1633143600000,417.100,417.730,417.000,417.520,5057.91,1633143899999,2109963.36630,2303,1593.31,664854.02820,0
-1633143900000,417.520,417.630,417.000,417.040,1893.20,1633144199999,789888.79820,1800,977.49,407791.41030,0
-1633144200000,417.040,417.580,417.000,417.020,3620.58,1633144499999,1510285.57140,1914,1556.86,649424.82500,0
-1633144500000,417.020,417.750,417.000,417.670,3142.40,1633144799999,1311361.51690,1914,1549.50,646629.20420,0
-1633144800000,417.670,417.670,417.000,417.000,7979.11,1633145099999,3327913.27440,2599,2515.25,1049051.37310,0
-1633145100000,417.000,417.380,417.000,417.380,11648.44,1633145399999,4857763.49630,3258,3366.46,1404036.26060,0
-1633145400000,417.380,418.400,417.010,417.840,4833.95,1633145699999,2019596.32340,2997,2187.54,914033.52720,0
-1633145700000,417.800,418.220,417.000,417.070,3628.93,1633145999999,1515628.68840,2355,1809.74,755827.99860,0
-1633146000000,417.080,417.350,417.010,417.060,2390.66,1633146299999,997258.85000,2150,843.35,351806.12180,0
-1633146300000,417.070,417.150,416.200,416.420,13793.94,1633146599999,5751108.18640,3164,1790.93,746636.33830,0
-1633146600000,416.430,416.510,415.370,415.710,6375.64,1633146899999,2651789.18680,3167,2530.19,1052436.74850,0
-1633146900000,415.720,415.940,414.220,414.620,8658.02,1633147199999,3592002.96210,4163,3128.27,1297784.75480,0
-1633147200000,414.610,415.000,413.680,414.980,6398.23,1633147499999,2650683.21951,3931,2976.97,1233287.07310,0
-1633147500000,414.990,416.000,414.980,415.710,5394.86,1633147799999,2242147.66180,3168,2912.60,1210472.91350,0
-1633147800000,415.740,415.830,415.140,415.760,1662.00,1633148099999,690562.63160,2023,903.66,375468.92940,0
-1633148100000,415.760,415.770,414.510,415.650,4135.70,1633148399999,1717428.17920,2545,2281.10,947170.79240,0
-1633148400000,415.650,415.710,414.360,414.440,4188.41,1633148699999,1737332.86400,2265,1022.85,424236.86010,0
-1633148700000,414.450,414.450,411.230,412.420,11253.91,1633148999999,4643229.09580,5716,3002.42,1238622.63670,0
-1633149000000,412.460,412.480,411.310,411.490,6442.28,1633149299999,2653142.86280,3617,2843.58,1171214.29570,0
-1633149300000,411.500,412.000,410.680,410.920,11882.77,1633149599999,4891124.01070,4316,7037.49,2897769.67010,0
-1633149600000,410.970,411.410,410.630,410.720,4049.53,1633149899999,1664414.20060,3001,1970.69,810038.43120,0
-1633149900000,410.710,412.390,410.530,412.250,5159.73,1633150199999,2123143.20730,3208,3309.41,1361918.77690,0
-1633150200000,412.260,412.720,411.740,412.440,3824.54,1633150499999,1576682.38140,2818,2243.06,924728.10280,0
-1633150500000,412.460,412.720,411.850,412.470,2854.34,1633150799999,1176771.53470,2340,1548.04,638250.61400,0
-1633150800000,412.470,412.940,411.320,412.630,3448.32,1633151099999,1421026.42710,2639,1801.11,742362.45820,0
-1633151100000,412.630,413.670,412.330,413.460,6643.43,1633151399999,2744575.08640,2636,3141.88,1298234.44500,0
-1633151400000,413.550,414.020,413.200,414.020,3661.81,1633151699999,1514962.82990,2192,2099.67,868808.12000,0
-1633151700000,414.010,414.080,413.220,413.500,2311.86,1633151999999,956227.01410,1839,845.99,349941.03840,0
-1633152000000,413.510,414.960,413.300,414.750,5172.59,1633152299999,2142795.79200,2566,3350.39,1388147.06170,0
-1633152300000,414.830,415.350,414.310,415.020,3927.55,1633152599999,1629354.51880,2540,1855.18,769747.89460,0
-1633152600000,415.010,415.390,414.930,415.200,2321.59,1633152899999,963834.61990,1963,1079.57,448210.38010,0
-1633152900000,415.200,415.570,414.370,415.490,3500.41,1633153199999,1452333.66590,2223,1331.61,552562.49980,0
-1633153200000,415.460,415.570,414.380,414.600,3558.28,1633153499999,1476855.85200,2377,1373.16,570114.55920,0
-1633153500000,414.630,414.630,413.660,414.430,3507.90,1633153799999,1452660.94030,2639,1474.95,610741.37310,0
-1633153800000,414.440,415.000,413.710,414.850,3101.58,1633154099999,1285635.86070,2160,1787.79,741090.05430,0
-1633154100000,414.850,414.860,413.500,413.760,2989.78,1633154399999,1237982.25100,2075,1199.92,496848.93350,0
-1633154400000,413.760,414.420,413.030,414.420,4155.87,1633154699999,1718423.69540,2685,2181.86,902437.56630,0
-1633154700000,414.430,414.430,413.100,413.410,2623.45,1633154999999,1084848.38760,2048,812.50,335955.82500,0
-1633155000000,413.400,414.790,413.210,414.420,2830.55,1633155299999,1172476.39220,2156,1020.70,422715.23340,0
-1633155300000,414.420,414.580,413.680,414.200,2038.90,1633155599999,844164.20560,1670,843.98,349430.14000,0
-1633155600000,414.160,415.610,413.920,415.580,4145.21,1633155899999,1719831.00730,2399,2540.28,1054063.55440,0
-1633155900000,415.570,415.640,415.180,415.570,2661.39,1633156199999,1105462.40410,2082,932.58,387380.49140,0
-1633156200000,415.580,415.980,414.770,415.500,5222.42,1633156499999,2168724.79210,2380,2257.51,937636.22560,0
-1633156500000,415.490,415.910,415.100,415.750,3492.30,1633156799999,1451538.57410,1903,2253.87,936871.27630,0
-1633156800000,415.760,417.230,415.240,417.080,7124.75,1633157099999,2966895.10280,3679,4491.19,1870388.91650,0
-1633157100000,417.110,417.130,415.500,415.900,4259.31,1633157399999,1772507.19620,2207,1222.82,508984.55530,0
-1633157400000,415.910,416.000,415.230,415.570,2761.44,1633157699999,1147626.92500,2123,1340.52,557062.36050,0
-1633157700000,415.570,416.310,415.260,416.120,3479.53,1633157999999,1446942.64670,2365,1657.40,689246.45940,0
-1633158000000,416.150,416.240,415.140,416.150,3590.22,1633158299999,1492159.28210,2122,1297.05,538991.83720,0
-1633158300000,416.130,416.240,415.220,415.290,1606.56,1633158599999,667532.53710,1656,657.45,273182.01960,0
-1633158600000,415.280,416.490,415.140,416.270,3044.91,1633158899999,1265968.13530,1996,1575.43,655011.06780,0
-1633158900000,416.270,416.360,414.770,414.870,2841.36,1633159199999,1180309.37880,1844,941.85,391258.24090,0
-1633159200000,414.870,415.910,414.590,415.630,3046.11,1633159499999,1264698.25380,1835,1735.94,720524.57400,0
-1633159500000,415.640,416.760,415.630,416.750,2476.62,1633159799999,1030590.78590,1948,1107.14,460715.29130,0
-1633159800000,416.750,416.780,415.660,415.890,2392.55,1633160099999,995536.15390,1625,810.31,337055.56720,0
-1633160100000,415.890,417.000,415.700,416.970,3631.16,1633160399999,1512052.07680,1757,2250.83,937195.48340,0
-1633160400000,416.940,417.450,416.720,417.340,3466.32,1633160699999,1445682.34570,2906,1746.06,728274.68890,0
-1633160700000,417.340,418.760,417.340,418.760,8760.47,1633160999999,3663019.89390,4095,3492.51,1460037.13270,0
-1633161000000,418.730,418.830,418.090,418.650,4330.75,1633161299999,1812245.91310,2416,1823.88,763275.80640,0
-1633161300000,418.660,418.770,418.000,418.070,4823.66,1633161599999,2017314.41950,2329,1789.36,748297.80370,0
-1633161600000,418.070,418.960,417.810,418.230,7082.39,1633161899999,2962986.46040,3468,4058.13,1697896.88070,0
-1633161900000,418.240,419.390,417.870,418.620,5950.81,1633162199999,2491749.21832,2968,3921.25,1642166.97292,0
-1633162200000,418.610,419.830,418.520,419.790,5615.56,1633162499999,2355063.76110,3353,2579.62,1081835.01850,0
-1633162500000,419.800,420.100,418.030,418.050,7831.76,1633162799999,3283496.60460,3729,2855.27,1197534.57280,0
-1633162800000,418.050,418.290,416.600,416.830,10427.01,1633163099999,4354043.28750,4390,5069.08,2117214.77400,0
-1633163100000,416.820,417.820,416.650,417.200,5848.28,1633163399999,2439274.66480,2865,2883.10,1202466.03430,0
-1633163400000,417.190,417.250,416.290,416.330,4802.09,1633163699999,2001196.59390,2485,1543.97,643443.77360,0
-1633163700000,416.330,417.270,416.270,417.260,2845.39,1633163999999,1185645.41740,1828,1584.57,660279.91150,0
-1633164000000,417.260,418.760,417.160,418.760,3723.42,1633164299999,1556311.68060,2400,1958.47,818545.42390,0
-1633164300000,418.770,418.980,417.800,418.230,2996.94,1633164599999,1253902.55500,2227,1333.43,557835.51050,0
-1633164600000,418.230,418.400,417.530,418.110,2335.97,1633164899999,976065.72470,2169,924.83,386460.18450,0
-1633164900000,418.100,419.990,418.100,419.430,6316.48,1633165199999,2648144.45370,3508,2841.38,1191169.81210,0
-1633165200000,419.430,420.580,419.410,420.070,8699.19,1633165499999,3655360.95820,4392,3005.93,1263017.81290,0
-1633165500000,420.070,420.880,420.070,420.860,4312.27,1633165799999,1813615.50194,2612,2203.76,926871.84844,0
-1633165800000,420.850,422.110,420.830,421.590,12739.54,1633166099999,5372087.05890,4742,7094.19,2991203.89300,0
-1633166100000,421.590,421.850,420.670,421.130,7701.90,1633166399999,3243535.06840,3100,3194.74,1345291.65410,0
-1633166400000,421.120,424.600,421.030,424.510,18730.32,1633166699999,7924822.90224,8098,13144.00,5561643.24704,0
-1633166700000,424.500,425.650,424.090,425.550,23393.93,1633166999999,9941280.69330,8913,13384.43,5688279.48270,0
-1633167000000,425.460,425.550,423.490,424.120,13314.79,1633167299999,5650520.46570,5247,5733.58,2433625.54910,0
-1633167300000,424.120,426.000,423.760,425.310,11266.91,1633167599999,4788448.30070,4685,7618.26,3238460.79930,0
-1633167600000,425.310,425.880,424.010,424.670,11860.96,1633167899999,5040872.24020,4708,4517.67,1920399.11930,0
-1633167900000,424.660,425.100,423.080,423.880,10344.84,1633168199999,4383699.74110,5092,3350.66,1420164.90530,0
-1633168200000,423.880,424.000,423.440,423.720,5398.02,1633168499999,2287166.31720,2577,2664.04,1128756.96310,0
-1633168500000,423.720,424.900,423.400,424.670,5444.02,1633168799999,2309527.01460,2790,3342.26,1417862.06020,0
-1633168800000,424.650,424.850,422.060,422.080,12457.56,1633169099999,5273774.39420,4615,5076.13,2150251.38400,0
-1633169100000,422.090,422.710,421.290,422.100,14351.69,1633169399999,6055863.37380,4977,4709.16,1987672.56320,0
-1633169400000,422.130,422.590,421.700,422.580,3897.44,1633169699999,1645381.78820,2771,2181.71,921088.48170,0
-1633169700000,422.580,423.580,421.620,423.510,9568.19,1633169999999,4042015.35010,3939,5136.84,2170601.36200,0
-1633170000000,423.560,423.830,422.610,423.170,5578.12,1633170299999,2361184.89180,2516,3432.25,1453027.17670,0
-1633170300000,423.180,423.600,422.250,422.370,4955.72,1633170599999,2096111.73250,2498,2665.06,1127328.22380,0
-1633170600000,422.380,422.460,420.990,421.590,9692.06,1633170899999,4085869.92640,4149,3462.03,1459295.15280,0
-1633170900000,421.590,422.130,421.310,422.050,3653.05,1633171199999,1540627.91600,2553,2157.52,909928.44140,0
-1633171200000,422.040,422.380,421.610,421.690,4367.13,1633171499999,1843764.36830,2512,1943.62,820689.20700,0
-1633171500000,421.690,422.680,421.420,421.780,4881.54,1633171799999,2060021.47280,2863,2906.65,1226690.50550,0
-1633171800000,421.780,422.230,420.610,420.850,6453.75,1633172099999,2718026.68430,3553,2575.48,1085082.10480,0
-1633172100000,420.870,422.500,420.750,422.500,6160.19,1633172399999,2597738.90360,3345,4251.01,1792991.15180,0
-1633172400000,422.490,423.410,421.110,421.450,8251.39,1633172699999,3487222.46410,3952,4296.96,1815744.59370,0
-1633172700000,421.440,421.660,420.500,420.960,6285.48,1633172999999,2645522.15160,3272,1975.00,831596.62560,0
-1633173000000,420.930,421.300,419.010,419.750,12194.61,1633173299999,5120340.91942,4800,3706.61,1556118.17330,0
-1633173300000,419.750,420.710,419.640,420.250,3508.39,1633173599999,1474746.46160,2605,2201.49,925432.38890,0
-1633173600000,420.250,422.000,420.140,421.270,9089.51,1633173899999,3828425.97470,3571,6902.08,2907100.53950,0
-1633173900000,421.270,421.840,420.840,420.840,3042.23,1633174199999,1281902.59910,2258,1322.23,557201.61580,0
-1633174200000,420.850,422.820,420.430,422.780,12394.83,1633174499999,5229997.76890,3911,9691.29,4090058.43190,0
-1633174500000,422.800,423.670,422.760,423.420,3817.85,1633174799999,1615655.72714,3335,1792.93,758753.47594,0
-1633174800000,423.430,424.440,422.700,424.160,5852.59,1633175099999,2479378.06720,4033,3558.62,1507950.98340,0
-1633175100000,424.160,424.720,423.820,424.150,5418.02,1633175399999,2299112.43070,4134,2589.34,1098963.33930,0
-1633175400000,424.140,425.200,423.320,425.020,8161.34,1633175699999,3464637.60710,4132,4669.00,1982584.65930,0
-1633175700000,425.020,425.400,424.230,424.910,5431.76,1633175999999,2307660.76350,3216,2521.28,1071103.38550,0
-1633176000000,424.910,425.790,424.640,425.380,5457.75,1633176299999,2320732.92230,4028,2779.24,1181908.21220,0
-1633176300000,425.350,425.680,423.950,424.430,5175.13,1633176599999,2197799.51870,3344,1784.34,757769.04600,0
-1633176600000,424.420,424.680,423.290,423.880,5069.95,1633176899999,2148596.94640,3271,1851.40,784731.11650,0
-1633176900000,423.870,425.300,423.770,424.720,5502.62,1633177199999,2336752.70820,3303,2117.56,899137.82160,0
-1633177200000,424.710,424.900,423.670,423.980,5658.30,1633177499999,2400783.82290,2765,2122.42,900821.88790,0
-1633177500000,424.000,424.680,423.330,423.480,2703.26,1633177799999,1146345.49550,2437,1256.07,532756.32140,0
-1633177800000,423.500,424.400,422.780,422.960,5243.91,1633178099999,2221052.86490,3563,2177.18,922377.61500,0
-1633178100000,422.960,423.410,422.040,423.390,7610.88,1633178399999,3216302.95810,3690,2364.57,999513.14660,0
-1633178400000,423.400,424.770,422.770,424.030,6927.66,1633178699999,2937974.48140,3435,4995.78,2118766.93270,0
-1633178700000,424.020,424.260,423.550,423.830,3746.82,1633178999999,1588229.10150,2693,986.79,418263.72290,0
-1633179000000,423.840,424.760,423.580,423.610,2799.33,1633179299999,1187585.80880,2571,1329.26,563945.56270,0
-1633179300000,423.620,423.680,422.510,422.970,8765.13,1633179599999,3706945.38440,3363,4953.18,2094868.55880,0
-1633179600000,422.970,424.150,422.950,424.030,3547.15,1633179899999,1502558.16810,2414,1613.13,683280.72510,0
-1633179900000,424.020,424.790,423.570,423.570,4833.98,1633180199999,2051080.60160,2727,2739.48,1162432.55550,0
-1633180200000,423.580,425.630,423.580,425.250,8058.62,1633180499999,3425236.62200,3877,4411.54,1874972.93810,0
-1633180500000,425.250,425.290,422.000,422.150,12656.49,1633180799999,5355368.17630,5203,4299.65,1819790.84940,0
-1633180800000,422.170,422.980,422.000,422.440,5339.06,1633181099999,2254992.42930,3013,2802.40,1183771.91220,0
-1633181100000,422.440,423.600,422.150,423.140,3846.41,1633181399999,1626774.61940,2621,2112.33,893418.04400,0
-1633181400000,423.110,423.600,422.730,423.370,3333.69,1633181699999,1410436.97900,2603,1505.35,636922.77990,0
-1633181700000,423.370,423.640,423.000,423.390,2719.26,1633181999999,1150930.36120,2462,1276.06,540123.53850,0
-1633182000000,423.400,423.960,422.890,423.830,3806.18,1633182299999,1612131.74030,2958,1572.23,666078.18000,0
-1633182300000,423.840,425.220,423.700,424.700,15580.57,1633182599999,6616049.94830,5231,10508.25,4462575.26310,0
-1633182600000,424.700,426.900,422.260,423.300,31465.49,1633182899999,13366800.37650,12338,14126.79,6003835.04090,0
-1633182900000,423.300,423.580,422.000,423.420,14296.32,1633183199999,6039835.67470,5470,5768.48,2437699.11120,0
-1633183200000,423.400,426.350,423.300,425.090,20249.42,1633183499999,8609034.95990,7949,8704.81,3699871.36230,0
-1633183500000,425.050,426.650,425.010,426.190,11793.67,1633183799999,5024183.85830,5229,6408.84,2730657.75760,0
-1633183800000,426.200,426.770,425.620,425.620,8309.42,1633184099999,3542321.68090,4041,3137.10,1337758.81270,0
-1633184100000,425.750,428.180,425.560,426.920,19016.84,1633184399999,8125908.03363,7783,11239.34,4803193.41763,0
-1633184400000,426.930,426.930,425.340,426.040,9302.07,1633184699999,3964588.08570,4881,4025.59,1715763.31000,0
-1633184700000,426.070,426.660,425.530,425.790,4821.97,1633184999999,2054866.94280,3301,2481.74,1057476.41320,0
-1633185000000,425.760,425.850,424.850,425.540,6321.15,1633185299999,2689205.08290,3861,3311.39,1408843.37500,0
-1633185300000,425.530,426.890,425.000,426.590,4261.99,1633185599999,1815701.86200,3055,2306.27,982656.41700,0
-1633185600000,426.590,427.130,426.090,426.760,3232.36,1633185899999,1379312.18830,2862,1621.35,691925.90360,0
-1633185900000,426.770,427.400,426.040,426.900,4880.18,1633186199999,2082783.91570,3196,1922.96,820751.44800,0
-1633186200000,426.910,428.920,426.860,428.830,14192.01,1633186499999,6076323.28340,6167,6965.48,2982400.00540,0
-1633186500000,428.840,428.950,427.310,428.380,10614.01,1633186799999,4546467.72630,5434,4401.27,1884881.00770,0
-1633186800000,428.380,429.300,427.770,428.760,10118.39,1633187099999,4338673.91220,5222,5486.96,2353027.59730,0
-1633187100000,428.770,430.700,428.500,430.570,16197.63,1633187399999,6960353.46650,6168,10310.23,4431455.37320,0
-1633187400000,430.620,431.360,430.170,430.670,18235.61,1633187699999,7854523.08918,7207,7098.75,3057991.76558,0
-1633187700000,430.670,431.350,430.010,430.250,14017.72,1633187999999,6036916.06670,5066,4131.85,1780136.75770,0
-1633188000000,430.250,431.000,429.460,430.510,9375.07,1633188299999,4031807.53780,3965,3672.95,1579616.93660,0
-1633188300000,430.500,430.650,429.750,430.260,4186.38,1633188599999,1800517.78430,2813,2134.66,918154.99420,0
-1633188600000,430.250,430.360,429.810,429.870,4059.54,1633188899999,1745784.04040,2559,1505.77,647559.73930,0
-1633188900000,429.870,431.230,429.850,431.080,5767.26,1633189199999,2483019.66940,3050,3186.10,1371920.30050,0
-1633189200000,431.090,433.690,431.000,433.530,25896.84,1633189499999,11202502.73330,10764,14934.24,6459183.98070,0
-1633189500000,433.570,434.060,432.200,432.320,13223.75,1633189799999,5729129.60640,6317,5176.31,2243103.20620,0
-1633189800000,432.330,433.170,432.060,432.280,7741.45,1633190099999,3348503.99330,3775,3529.92,1526696.84220,0
-1633190100000,432.260,433.040,431.260,431.480,12785.32,1633190399999,5520536.64100,4510,7918.80,3418860.48150,0
-1633190400000,431.480,433.500,431.480,433.050,13434.53,1633190699999,5814699.80210,4965,5430.58,2349630.78930,0
-1633190700000,433.050,434.400,432.290,432.430,30664.80,1633190999999,13300695.19080,6535,15499.09,6722905.90370,0
-1633191000000,432.460,432.870,430.220,430.300,12802.46,1633191299999,5520741.32620,6741,4803.77,2071370.97110,0
-1633191300000,430.230,432.000,430.130,431.930,7213.85,1633191599999,3110806.32980,4093,4435.65,1912847.32760,0
-1633191600000,431.930,432.450,431.010,431.110,6552.81,1633191899999,2830641.31630,3730,2909.41,1256869.59640,0
-1633191900000,431.140,432.400,430.760,431.920,5550.49,1633192199999,2395993.30920,2754,2891.95,1248612.39200,0
-1633192200000,431.970,433.860,431.970,433.830,11402.21,1633192499999,4936384.24390,4884,6771.68,2931519.14410,0
-1633192500000,433.790,433.820,432.720,433.630,7725.05,1633192799999,3346885.75170,3364,2565.92,1111846.87040,0
-1633192800000,433.630,434.110,433.400,433.890,8164.62,1633193099999,3541208.42840,3185,4223.69,1832143.63080,0
-1633193100000,433.880,434.620,433.000,434.290,6726.09,1633193399999,2918330.72780,3643,3185.68,1382750.15690,0
-1633193400000,434.340,435.000,434.040,434.950,7907.56,1633193699999,3437577.09850,4020,3661.22,1591759.46940,0
-1638143700000,610.630,612.000,609.820,611.520,3650.37,1638143999999,2230385.21894,2703,1658.00,1013010.21434,0
-1638144000000,611.450,616.120,611.420,614.680,18769.42,1638144299999,11527308.59225,10448,11781.07,7234665.39315,0
-1638144300000,614.580,614.930,612.000,612.570,7518.51,1638144599999,4612471.17800,4525,3089.52,1896110.73080,0
-1638144600000,612.570,614.610,612.120,612.570,6340.15,1638144899999,3888240.58320,3824,3992.27,2448453.70020,0
-1638144900000,612.560,612.560,610.480,610.760,7289.05,1638145199999,4455976.24704,4415,2817.24,1722293.49100,0
-1638145200000,610.680,611.300,610.150,610.730,6611.72,1638145499999,4038443.68050,3359,3367.70,2056949.94170,0
-1638145500000,610.740,615.390,609.630,614.990,10879.70,1638145799999,6662638.91528,6928,5277.59,3233100.07418,0
-1638145800000,614.990,616.690,613.860,616.440,11710.19,1638146099999,7203275.50550,6919,5336.06,3283093.24580,0
-1638146100000,616.440,618.880,615.130,615.750,14851.58,1638146399999,9165636.35132,10101,7295.34,4503043.38490,0
-1638146400000,615.750,616.000,614.080,614.140,4672.84,1638146699999,2873889.64900,3722,1762.23,1083932.20550,0
-1638146700000,614.150,614.930,613.260,613.690,4295.81,1638146999999,2637736.35360,3328,1946.77,1195407.89930,0
-1638147000000,613.680,614.850,612.390,612.660,5094.77,1638147299999,3125215.33870,3368,1936.39,1187995.89590,0
-1638147300000,612.660,614.160,612.010,613.450,7282.84,1638147599999,4464445.92620,3466,3038.56,1863186.07630,0
-1638147600000,613.450,615.160,612.600,615.000,7410.94,1638147899999,4549345.37540,4235,4288.24,2632292.52780,0
-1638147900000,615.000,615.710,614.110,615.510,6582.06,1638148199999,4048050.36134,3919,3605.54,2217536.92384,0
-1638148200000,615.500,618.210,614.300,614.330,10545.09,1638148499999,6500622.42222,7116,4954.70,3055259.48208,0
-1638148500000,614.370,615.710,613.660,615.240,6307.72,1638148799999,3875977.30950,4016,2933.93,1803243.36430,0
-1638148800000,615.140,615.950,613.860,614.100,4139.44,1638149099999,2546028.77130,2954,1361.43,837597.44410,0
-1638149100000,614.100,614.500,612.890,613.900,3433.77,1638149399999,2107596.28020,2814,1363.55,837088.74750,0
-1638149400000,613.930,614.040,613.060,613.500,3946.73,1638149699999,2421442.07700,2673,1930.70,1184714.88260,0
-1638149700000,613.500,614.510,611.670,612.380,3729.40,1638149999999,2286134.62344,3263,1293.17,792866.47810,0
-1638150000000,612.370,612.740,611.730,612.550,3356.62,1638150299999,2055089.38110,2380,1523.92,933029.21490,0
-1638150300000,612.560,613.170,611.230,611.820,3089.87,1638150599999,1891633.67740,2425,1108.30,678754.11600,0
-1638150600000,611.820,614.500,611.800,614.150,8197.05,1638150899999,5021458.32470,2915,6160.89,3773453.76350,0
-1638150900000,614.110,615.290,613.800,614.080,4663.98,1638151199999,2866407.52540,2958,2145.44,1318544.60050,0
-1638151200000,614.130,614.990,612.930,613.680,3241.62,1638151499999,1990317.68770,2278,1353.49,831212.47890,0
-1638151500000,613.680,614.210,612.910,613.790,1732.35,1638151799999,1062849.30980,1537,470.64,288726.84330,0
-1638151800000,613.790,614.600,613.510,613.510,2810.31,1638152099999,1726087.89470,1976,1527.81,938457.85140,0
-1638152100000,613.510,614.600,613.370,614.180,2363.72,1638152399999,1451430.69010,1761,1177.64,723069.30850,0
-1638152400000,614.170,614.520,612.000,613.320,4866.57,1638152699999,2983052.40160,2646,2146.38,1315877.26860,0
-1638152700000,613.330,613.500,612.150,612.360,1709.83,1638152999999,1047819.44240,1629,587.92,360348.00060,0
-1638153000000,612.350,612.610,611.800,612.080,2916.95,1638153299999,1785855.31384,2163,1447.43,886222.49560,0
-1638153300000,612.080,612.850,611.810,611.990,2079.13,1638153599999,1273182.52270,1548,1024.84,627577.41410,0
-1638153600000,611.990,612.000,610.010,610.320,7672.78,1638153899999,4687204.71890,3714,2813.86,1718787.52490,0
-1638153900000,610.320,610.550,608.160,608.410,9748.31,1638154199999,5941216.86022,5557,3157.17,1924020.87840,0
-1638154200000,608.420,609.220,607.590,607.880,3852.76,1638154499999,2344440.21850,3398,1571.25,956416.96310,0
-1638154500000,607.870,608.350,606.000,606.870,6203.69,1638154799999,3765284.24468,4521,2289.47,1389740.53160,0
-1638154800000,606.870,607.200,606.090,606.390,4962.72,1638155099999,3011080.15620,3237,2348.24,1424874.07630,0
-1638155100000,606.400,606.480,604.320,604.940,10107.18,1638155399999,6118668.19712,5354,2949.73,1786018.42030,0
-1638155400000,604.940,605.300,604.200,604.490,3867.20,1638155699999,2338868.43280,3596,1957.32,1183781.28660,0
-1638155700000,604.490,605.090,604.240,604.240,3065.80,1638155999999,1853649.68330,3027,1616.35,977318.82270,0
-1638156000000,604.240,604.440,602.250,602.440,6555.15,1638156299999,3953803.82654,4915,2163.81,1304944.27820,0
-1638156300000,602.470,603.920,602.420,603.720,4854.15,1638156599999,2928116.16980,3016,3026.32,1825634.55470,0
-1638156600000,603.730,604.990,603.010,603.820,7023.61,1638156899999,4242459.34270,3722,3459.80,2089986.65230,0
-1638156900000,603.860,604.990,603.430,604.760,3156.96,1638157199999,1907743.11220,2415,1839.95,1111980.44110,0
-1638157200000,604.770,605.650,604.180,604.360,3460.62,1638157499999,2093929.55902,2615,1752.53,1060429.56642,0
-1638157500000,604.350,605.880,604.350,605.630,3486.06,1638157799999,2109950.72090,2528,1674.76,1013633.27580,0
-1638157800000,605.590,608.780,605.590,608.180,6771.93,1638158099999,4114150.19752,4140,4325.11,2626752.58702,0
-1638158100000,608.180,609.330,607.800,608.880,4329.16,1638158399999,2634825.75280,3208,2311.18,1406717.13330,0
-1638158400000,608.880,612.230,608.730,612.030,6952.14,1638158699999,4244698.16774,5833,4230.20,2582943.97534,0
-1638158700000,612.150,613.320,609.850,610.280,8605.30,1638158999999,5262338.02940,5738,2887.18,1765435.80820,0
-1638159000000,610.280,610.610,609.670,610.290,5126.45,1638159299999,3127193.07710,2824,2838.90,1731772.61690,0
-1638159300000,610.290,610.350,608.750,608.930,5991.75,1638159599999,3652743.55660,2991,960.04,585248.52140,0
-1638159600000,608.960,609.520,608.490,609.180,2564.22,1638159899999,1561529.94120,2344,1470.50,895583.32120,0
-1638159900000,609.190,610.130,608.870,609.180,2258.68,1638160199999,1376721.96880,2050,1326.73,808802.16830,0
-1638160200000,609.180,609.190,607.550,608.910,5989.63,1638160499999,3643248.21804,3979,2732.29,1661859.63600,0
-1638160500000,608.920,610.950,608.920,610.590,2745.99,1638160799999,1675541.07970,2569,1779.55,1085636.01780,0
-1638160800000,610.570,611.010,609.860,610.220,1781.47,1638161099999,1087438.40910,2034,1080.01,659201.27380,0
-1638161100000,610.260,610.420,609.270,609.350,2278.37,1638161399999,1389888.93350,2157,1058.94,646024.65820,0
-1638161400000,609.280,609.280,608.170,608.990,2681.26,1638161699999,1631944.59774,2208,1032.55,628495.54950,0
-1638161700000,608.990,609.500,608.010,608.270,1776.77,1638161999999,1081524.25140,1949,911.87,555051.36960,0
-1638162000000,608.260,610.210,608.020,609.850,3840.11,1638162299999,2339596.36080,2319,2529.63,1541369.00070,0
-1638162300000,609.860,610.170,609.460,609.730,1429.72,1638162599999,871833.06210,1452,908.14,553801.62510,0
-1638162600000,609.730,609.730,608.330,608.400,1804.29,1638162899999,1099271.63394,1837,686.96,418541.01910,0
-1638162900000,608.400,609.160,608.270,608.790,2196.98,1638163199999,1337483.22740,2023,1134.43,690635.56990,0
-1638163200000,608.840,609.300,608.430,609.240,1368.52,1638163499999,833387.32380,1498,620.29,377738.67100,0
-1638163500000,609.250,609.250,607.500,607.700,1974.53,1638163799999,1201292.67990,1983,866.26,527014.07050,0
-1638163800000,607.710,608.500,607.440,608.110,3152.85,1638164099999,1916819.19610,2287,1705.81,1037172.05410,0
-1638164100000,608.180,608.450,607.290,607.660,3628.73,1638164399999,2205404.18010,2234,1820.53,1106456.98700,0
-1638164400000,607.660,608.820,607.580,608.710,1433.35,1638164699999,871670.52880,1533,954.71,580622.69370,0
-1638164700000,608.700,609.910,608.700,609.620,1704.92,1638164999999,1039035.66090,1728,1046.39,637652.06230,0
-1638165000000,609.620,610.160,608.510,608.610,2014.39,1638165299999,1227830.11340,1720,589.23,359165.42120,0
-1638165300000,608.600,609.420,608.460,608.990,1539.51,1638165599999,937553.59330,1449,1026.60,625174.57850,0
-1638165600000,608.980,610.480,608.890,609.590,4020.83,1638165899999,2451667.87400,2584,1913.56,1166953.16960,0
-1638165900000,609.590,610.300,609.270,609.490,2151.70,1638166199999,1311893.54580,1865,1176.95,717604.02760,0
-1638166200000,609.450,609.500,608.000,608.670,1705.46,1638166499999,1038043.40364,1703,844.22,513843.47000,0
-1638166500000,608.630,609.180,608.280,609.180,1663.35,1638166799999,1012427.30990,1806,692.55,421545.23410,0
-1638166800000,609.190,609.830,608.620,608.800,1451.08,1638167099999,883978.15800,1577,489.08,298003.75750,0
-1638167100000,608.800,609.990,608.200,609.890,2124.69,1638167399999,1293893.05100,1772,1107.07,674344.86190,0
-1638167400000,609.930,610.400,609.590,609.880,2021.22,1638167699999,1232979.44460,2016,1160.00,707642.43820,0
-1638167700000,609.860,609.920,608.500,609.210,1707.95,1638167999999,1040216.78930,1696,788.72,480349.15520,0
-1638168000000,609.220,610.840,608.910,610.400,2939.34,1638168299999,1793221.98350,2210,1626.97,992345.48100,0
-1638168300000,610.390,611.880,610.390,611.810,2442.46,1638168599999,1493626.73760,2531,1326.71,811273.33280,0
-1638168600000,611.800,612.370,611.570,612.190,4416.23,1638168899999,2702534.92094,2891,1705.02,1043520.53034,0
-1638168900000,612.200,612.450,610.770,612.040,3590.01,1638169199999,2195475.05230,2627,1455.74,890365.31270,0
-1638169200000,612.040,613.910,611.660,613.470,4006.55,1638169499999,2456298.21340,3654,2313.54,1418276.60220,0
-1638169500000,613.440,613.690,612.750,613.640,2643.07,1638169799999,1620814.24480,2145,956.12,586308.80640,0
-1638169800000,613.630,615.820,613.310,615.820,4875.69,1638170099999,2996292.54915,3988,3272.72,2011465.46435,0
-1638170100000,615.820,616.680,614.170,616.680,8181.96,1638170399999,5037308.11040,4873,4023.43,2477286.33900,0
-1638170400000,616.670,617.370,616.210,617.370,6102.80,1638170699999,3764346.57188,3972,3423.78,2112057.61918,0
-1638170700000,617.370,617.670,616.500,617.100,4742.14,1638170999999,2926290.05360,3040,1569.70,968745.58530,0
-1638171000000,617.100,618.500,616.970,617.840,7346.57,1638171299999,4539253.64220,4419,4003.18,2473529.81170,0
-1638171300000,617.840,618.770,617.700,618.130,8342.49,1638171599999,5157957.80400,3891,3377.10,2088091.30180,0
-1638171600000,618.240,619.420,617.780,619.190,6892.53,1638171899999,4262601.66432,3788,3295.61,2038572.78032,0
-1638171900000,619.190,620.000,617.660,617.830,11179.36,1638172199999,6921465.27510,5815,4727.59,2928345.65770,0
-1638172200000,617.830,618.480,617.290,618.400,4159.07,1638172499999,2569633.24640,2768,2208.48,1364662.74650,0
-1638172500000,618.400,619.460,617.580,618.160,2936.95,1638172799999,1816376.69960,2821,1288.99,797364.44050,0
-1638172800000,618.200,619.490,617.750,619.260,4313.42,1638173099999,2668404.12210,3341,2388.21,1477710.79190,0
-1638173100000,619.260,619.730,616.650,616.750,4648.65,1638173399999,2874202.77088,3224,1667.71,1031618.89340,0
-1638173400000,616.720,616.780,613.700,614.520,10643.90,1638173699999,6546926.90714,6056,3634.01,2234704.86490,0
-1638173700000,614.530,615.670,613.160,613.560,6074.28,1638173999999,3732928.18830,4184,3567.99,2193068.60030,0
-1638174000000,613.570,613.910,612.360,612.360,3735.70,1638174299999,2290197.04470,3202,1638.68,1004769.10260,0
-1638174300000,612.360,612.550,610.500,610.750,6000.77,1638174599999,3669610.64904,4256,2190.66,1339701.89440,0
-1638174600000,610.750,614.800,610.410,613.270,8054.14,1638174899999,4938797.62990,4857,5188.96,3181671.41330,0
-1638174900000,613.330,613.950,612.910,613.330,3056.84,1638175199999,1875119.90200,2335,1497.04,918344.56360,0
-1638175200000,613.340,613.640,612.280,612.520,2938.50,1638175499999,1800966.29430,2590,1380.94,846441.92940,0
-1638175500000,612.520,612.890,611.550,612.070,3716.15,1638175799999,2275183.04564,2805,1867.10,1143292.17160,0
-1638175800000,612.070,613.500,611.580,613.090,2831.59,1638176099999,1734333.86730,2370,1734.36,1062391.72190,0
-1638176100000,613.150,614.090,612.610,613.660,3838.20,1638176399999,2354644.20360,2612,1880.82,1153741.90490,0
-1638176400000,613.700,614.900,613.220,614.550,3543.89,1638176699999,2176849.84140,2950,2088.42,1282930.80380,0
-1638176700000,614.540,615.780,614.420,614.920,3765.44,1638176999999,2316368.25374,2850,1910.16,1175192.87444,0
-1638177000000,614.920,615.180,613.480,613.760,2791.77,1638177299999,1715293.97590,2367,1012.40,621991.39700,0
-1638177300000,613.800,615.460,613.800,614.860,1841.57,1638177599999,1131934.35454,1905,1159.12,712462.00494,0
-1638177600000,614.910,615.400,613.000,613.220,3720.72,1638177899999,2284884.79690,2288,1481.16,909607.16300,0
-1638177900000,613.220,614.000,613.000,613.150,2032.92,1638178199999,1246997.45290,1668,762.45,467667.87840,0
-1638178200000,613.150,614.320,612.540,612.830,2398.85,1638178499999,1471203.97240,2024,1313.18,805303.54220,0
-1638178500000,612.820,612.950,610.820,610.890,4505.95,1638178799999,2757752.70414,3634,1285.81,786903.80470,0
-1638178800000,610.880,610.960,606.070,606.540,18492.46,1638179099999,11244518.06810,10321,6324.56,3845305.96030,0
-1638179100000,606.550,609.850,606.360,609.450,9420.39,1638179399999,5729637.84534,5529,4607.70,2802330.19794,0
-1638179400000,609.450,609.450,605.550,605.930,8231.64,1638179699999,4995345.33618,4617,3041.26,1845983.69370,0
-1638179700000,605.950,607.870,604.600,607.430,10240.84,1638179999999,6210818.71400,5562,4842.22,2936627.84848,0
-1638180000000,607.460,609.240,606.660,608.990,6032.72,1638180299999,3667252.62734,4324,3215.55,1955061.22094,0
-1638180300000,608.990,609.630,608.110,609.100,3536.72,1638180599999,2153316.98710,2955,1588.34,967113.01660,0
-1638180600000,609.090,609.810,607.420,607.720,3650.12,1638180899999,2221333.77170,2914,1513.09,920619.43990,0
-1638180900000,607.720,609.260,607.170,609.130,3248.43,1638181199999,1976224.36400,2716,1888.32,1148932.59790,0
-1638181200000,609.130,612.320,609.020,610.510,8794.72,1638181499999,5371285.82424,6707,3868.56,2362516.42104,0
-1638181500000,610.510,612.250,609.800,611.190,6498.68,1638181799999,3972328.55874,5072,3078.86,1882095.95424,0
-1638181800000,611.190,611.730,609.090,610.490,3881.41,1638182099999,2368455.30610,3339,1411.75,861554.09950,0
-1638182100000,610.520,611.170,610.020,610.410,2480.90,1638182399999,1514602.51030,2297,764.09,466505.65400,0
-1638182400000,610.410,610.450,608.160,608.500,2816.21,1638182699999,1715794.87784,2650,994.84,605784.99200,0
-1638182700000,608.520,609.290,608.020,608.970,2299.29,1638182999999,1399392.34360,2437,1055.90,642622.11850,0
-1638183000000,608.970,610.850,608.580,610.300,3416.27,1638183299999,2083587.84070,2894,2157.26,1315704.20140,0
-1638183300000,610.310,610.870,610.130,610.570,2590.65,1638183599999,1581415.99730,2018,890.94,543900.37710,0
-1638183600000,610.570,613.250,610.410,613.180,4242.85,1638183899999,2596343.13354,3492,2592.10,1586277.78584,0
-1638183900000,613.180,614.850,612.140,614.820,4481.97,1638184199999,2750032.91830,3648,2277.65,1397829.70240,0
-1638184200000,614.810,615.740,614.360,614.960,7025.49,1638184499999,4320606.79225,5059,2815.78,1731817.33485,0
-1638184500000,614.970,614.970,613.010,613.860,4222.66,1638184799999,2591525.77570,3111,1835.89,1126674.13850,0
-1638184800000,613.870,614.960,612.530,614.660,4608.74,1638185099999,2829155.83130,2978,2087.41,1281580.55510,0
-1638185100000,614.670,614.770,611.100,611.940,5076.82,1638185399999,3110969.20484,3222,1971.60,1208095.75230,0
-1638185400000,611.940,613.410,611.930,612.650,2086.92,1638185699999,1278597.87130,2098,958.01,586924.25560,0
-1638185700000,612.640,613.470,612.400,612.570,1741.03,1638185999999,1067077.24690,1633,764.30,468400.56590,0
-1638186000000,612.470,612.560,611.010,611.200,2404.81,1638186299999,1471568.34500,2212,810.30,495941.81670,0
-1638186300000,611.190,613.680,611.180,613.300,5089.20,1638186599999,3117304.49740,2709,2777.37,1701041.13420,0
-1638186600000,613.310,614.450,612.210,612.400,4235.56,1638186899999,2599092.88190,2689,2093.51,1285103.81650,0
-1638186900000,612.410,613.040,611.290,611.410,4028.18,1638187199999,2465641.33664,2442,1865.86,1142292.39310,0
-1638187200000,611.410,613.780,611.100,613.510,3497.63,1638187499999,2141772.35210,2953,1547.27,947595.27660,0
-1638187500000,613.500,614.360,613.280,614.010,3162.69,1638187799999,1941565.64630,2451,1681.50,1032410.91300,0
-1638187800000,614.010,616.000,613.960,615.400,5928.92,1638188099999,3648391.16094,3829,3192.13,1964267.36104,0
-1638188100000,615.400,616.380,613.190,613.330,6215.94,1638188399999,3825606.32230,4249,2638.08,1624287.44460,0
-1638188400000,613.320,614.320,612.690,613.800,4902.48,1638188699999,3006489.16700,2898,1981.25,1215244.32420,0
-1638188700000,613.800,615.380,613.400,614.810,2250.17,1638188999999,1382742.39274,2178,1182.88,726801.06644,0
-1638189000000,614.830,616.190,614.710,614.720,3780.47,1638189299999,2327281.34110,3014,1841.07,1133388.92580,0
-1638189300000,614.720,616.150,614.560,616.150,3041.46,1638189599999,1872336.02020,2284,1658.83,1021217.95070,0
-1638189600000,616.140,616.140,614.130,614.870,2727.96,1638189899999,1677607.06950,2161,1189.32,731277.12510,0
-1638189900000,614.880,614.990,613.700,614.460,3619.89,1638190199999,2224152.49470,2484,1626.05,999010.11570,0
-1638190200000,614.460,614.460,612.870,613.800,3994.88,1638190499999,2451625.99050,2954,1635.23,1003596.06060,0
-1638190500000,613.780,615.390,613.720,614.920,2680.20,1638190799999,1647434.10544,2264,1418.32,871837.55574,0
-1638190800000,614.920,617.320,614.220,617.110,7323.92,1638191099999,4511817.21598,4930,4895.92,3016421.48808,0
-1638191100000,617.080,617.770,615.760,617.630,5127.12,1638191399999,3162855.83850,3535,2513.87,1550940.65570,0
-1638191400000,617.700,618.370,616.620,617.440,5898.53,1638191699999,3642138.35230,4247,2715.34,1676738.70910,0
-1638191700000,617.440,618.400,616.940,618.290,4261.94,1638191999999,2632734.16910,3177,2516.41,1554604.75540,0
-1638192000000,618.300,619.520,618.030,618.280,8838.52,1638192299999,5468838.45362,5028,3761.45,2327562.27932,0
-1638192300000,618.280,618.280,616.570,616.750,5607.60,1638192599999,3461454.57968,4368,2190.09,1351842.36120,0
-1638192600000,616.760,619.190,616.760,617.960,6296.84,1638192899999,3893291.83442,4241,3166.65,1957800.53532,0
-1638192900000,617.920,622.960,617.740,622.670,16125.10,1638193199999,10005949.22926,10207,11435.57,7096860.53436,0
-1638193200000,622.650,625.490,622.190,623.170,24959.43,1638193499999,15570728.10102,14095,13908.48,8677358.14302,0
-1638193500000,623.160,626.890,622.000,626.820,14400.25,1638193799999,8994562.28894,9698,8393.77,5245985.93626,0
-1638193800000,626.790,627.680,623.460,624.420,13838.55,1638194099999,8654465.46032,8121,6158.53,3852354.84426,0
-1638194100000,624.420,625.780,623.620,624.070,8875.49,1638194399999,5544446.28836,5418,3742.27,2337734.30244,0
-1638194400000,624.070,626.220,623.840,624.940,8153.11,1638194699999,5095871.64894,5999,4007.11,2504907.73824,0
-1638194700000,624.930,625.610,622.820,622.880,7190.88,1638194999999,4488969.48492,4184,3151.76,1968808.94810,0
-1638195000000,622.890,623.510,621.810,622.090,7553.85,1638195299999,4702949.84158,4607,3422.04,2131013.30880,0
-1638195300000,622.090,623.290,620.500,620.840,7021.21,1638195599999,4365687.62054,5033,3583.85,2228227.82370,0
-1638195600000,620.870,621.600,620.310,621.590,4840.00,1638195899999,3005212.09230,3513,2054.43,1275663.96330,0
-1638195900000,621.590,622.200,620.000,620.230,5137.33,1638196199999,3190202.30780,3688,2167.11,1345795.72190,0
-1638196200000,620.250,621.780,619.560,619.620,5059.88,1638196499999,3140177.35980,4098,2300.68,1428352.92490,0
-1638196500000,619.610,621.280,618.580,621.210,8866.69,1638196799999,5491241.17546,4683,3874.49,2400535.70964,0
-1638196800000,621.200,621.550,620.070,620.840,5004.67,1638197099999,3107328.93960,3072,2457.44,1525946.89340,0
-1638197100000,620.850,621.060,618.140,618.640,6963.35,1638197399999,4311164.89062,4229,2472.59,1530982.68900,0
-1638197400000,618.640,619.120,617.510,618.630,5240.90,1638197699999,3240180.57590,3303,2479.81,1533311.22410,0
-1638197700000,618.630,619.760,618.560,619.400,3090.07,1638197999999,1913055.56030,2332,1798.92,1113781.37730,0
-1638198000000,619.420,620.220,617.800,617.800,5122.46,1638198299999,3169390.40670,3584,2170.67,1343546.45660,0
-1638198300000,617.780,617.780,615.600,616.070,6551.89,1638198599999,4039714.79388,5104,2385.75,1470908.74430,0
-1638198600000,616.080,617.290,615.780,615.790,4672.58,1638198899999,2881329.90620,2988,2399.58,1479738.96760,0
-1638198900000,615.840,618.540,615.720,618.470,3953.43,1638199199999,2439471.13780,3293,2759.88,1703321.24060,0
-1638199200000,618.440,618.680,617.470,617.500,2548.64,1638199499999,1575023.50470,2127,1486.83,918858.35350,0
-1638199500000,617.500,618.780,617.500,617.650,2139.13,1638199799999,1322240.29080,2057,1201.84,742883.37770,0
-1638199800000,617.650,618.240,614.210,614.990,9472.38,1638200099999,5832891.26605,5619,2798.22,1723870.67360,0
-1638200100000,614.990,616.170,614.560,615.050,4121.69,1638200399999,2536679.19860,3031,2133.87,1313435.49540,0
-1638200400000,615.040,616.050,614.440,615.580,2604.11,1638200699999,1601943.33740,2142,1392.05,856341.44360,0
-1638200700000,615.570,617.200,615.460,616.730,3194.50,1638200999999,1969416.25248,2598,1817.98,1120740.48448,0
-1638201000000,616.730,617.240,616.390,616.450,2634.96,1638201299999,1625238.54710,1887,1293.12,797565.14400,0
-1638201300000,616.450,619.460,616.450,619.460,6003.87,1638201599999,3713139.97232,3732,4362.37,2698084.09882,0
-1638201600000,619.420,622.220,619.170,621.690,12638.88,1638201899999,7850201.01028,6758,6097.89,3786614.02778,0
-1638201900000,621.720,623.490,621.610,623.480,6076.04,1638202199999,3782449.00628,4186,3530.84,2197890.15698,0
-1638202200000,623.490,623.720,620.050,620.900,6071.76,1638202499999,3778474.22414,4356,1906.21,1186388.44760,0
-1638202500000,620.900,621.060,618.780,619.570,4984.01,1638202799999,3089558.97292,3553,1907.31,1182424.11850,0
-1638202800000,619.560,620.310,618.750,619.290,2218.63,1638203099999,1374030.78650,1939,1130.47,700085.73340,0
-1638203100000,619.300,620.600,619.000,620.420,2296.71,1638203399999,1423988.57334,1805,1102.29,683346.32784,0
-1638203400000,620.410,621.520,620.060,621.160,2793.03,1638203699999,1734256.06250,2490,1548.10,961379.30100,0
-1638203700000,621.160,622.570,621.160,622.490,3101.43,1638203999999,1928665.68458,2348,2077.96,1292291.49638,0
-1638204000000,622.470,623.380,622.430,623.300,2986.03,1638204299999,1860306.77860,2723,1385.17,863004.16230,0
-1638204300000,623.300,624.700,622.760,623.850,5361.97,1638204599999,3345580.87422,4518,2542.53,1586539.27262,0
-1638204600000,623.840,623.920,622.390,623.180,4273.47,1638204899999,2662787.78080,3039,1860.58,1159403.02850,0
-1638204900000,623.190,624.090,622.500,624.030,4073.72,1638205199999,2539361.03550,3080,2285.50,1424650.73630,0
-1638205200000,624.080,624.390,621.150,621.930,8706.99,1638205499999,5423005.45898,4842,3190.57,1987409.67670,0
-1638205500000,621.930,624.570,621.930,624.390,4882.80,1638205799999,3043488.61682,3154,2521.84,1572063.23432,0
-1638205800000,624.410,626.330,624.200,626.000,8559.81,1638206099999,5352663.84444,6166,4738.45,2963235.87264,0
-1638206100000,626.010,629.280,625.830,629.070,14246.24,1638206399999,8943305.96261,10549,7784.83,4887587.93681,0
-1638206400000,629.080,629.710,627.000,627.710,15483.40,1638206699999,9732466.31756,7448,7629.80,4797430.88160,0
-1638206700000,627.720,628.280,626.010,627.090,9962.97,1638206999999,6248612.92350,6282,3819.29,2396146.25400,0
-1638207000000,627.090,628.400,626.070,627.080,5816.29,1638207299999,3647858.64940,4538,2785.32,1747232.91330,0
-1638207300000,627.090,628.310,626.870,627.830,5041.17,1638207599999,3164283.76540,3449,2454.92,1540851.50780,0
-1638207600000,627.840,628.570,627.090,627.660,3896.14,1638207899999,2445841.71530,3214,1627.86,1021938.57020,0
-1638207900000,627.660,628.320,626.360,626.510,3464.32,1638208199999,2174180.63850,3155,1331.32,835687.34910,0
-1638208200000,626.570,626.990,623.710,624.680,9331.91,1638208499999,5832167.43596,6015,4078.97,2549684.14930,0
-1638208500000,624.770,625.000,622.570,623.820,8452.58,1638208799999,5272523.59190,5011,3916.26,2443270.10690,0
-1638208800000,623.880,624.280,622.350,622.950,4467.82,1638209099999,2784033.31980,3732,1843.91,1148967.98410,0
-1638209100000,622.940,625.070,622.660,624.500,3712.14,1638209399999,2316506.13070,3145,2172.98,1355861.57590,0
-1638209400000,624.510,626.170,624.500,624.920,5040.60,1638209699999,3152159.82214,3683,3009.30,1881811.90364,0
-1638209700000,624.920,625.630,624.320,624.920,3297.59,1638209999999,2060559.57850,2774,1337.68,835993.69090,0
-1638210000000,624.920,627.220,624.820,626.390,5012.67,1638210299999,3138757.05070,3520,3168.05,1984000.20140,0
-1638210300000,626.330,628.080,625.270,625.960,5721.80,1638210599999,3587103.39260,4385,2515.60,1577394.71706,0
-1638210600000,625.940,626.400,624.910,625.130,3527.11,1638210899999,2206884.59240,3024,1414.58,885075.78680,0
-1638210900000,625.120,626.420,624.800,625.270,3151.34,1638211199999,1971479.71360,2554,1995.08,1248268.03050,0
-1638211200000,625.270,625.400,624.440,625.020,2553.74,1638211499999,1595780.01790,2324,1096.42,685256.36630,0
-1638211500000,625.010,625.010,623.500,624.290,3126.74,1638211799999,1950841.17092,2679,1074.49,670384.69610,0
-1638211800000,624.290,624.510,623.360,623.480,2859.66,1638212099999,1783783.91840,2135,1607.25,1002604.20380,0
-1638212100000,623.480,624.000,621.000,621.820,8221.78,1638212399999,5118954.18992,4752,2745.58,1709333.56270,0
-1638212400000,621.840,623.510,621.840,623.390,4486.00,1638212699999,2793721.78590,2662,2713.79,1690193.59300,0
-1638212700000,623.390,623.710,622.480,622.630,3576.17,1638212999999,2227960.95470,2476,1377.19,858077.96720,0
-1638213000000,622.630,623.180,621.600,622.330,7658.13,1638213299999,4767344.10810,3207,1508.66,939366.08850,0
-1638213300000,622.360,623.160,621.100,621.270,3258.65,1638213599999,2028090.40190,2815,1490.24,927543.23910,0
-1638213600000,621.280,622.240,620.730,621.210,4946.79,1638213899999,3073902.41050,3291,2180.00,1354701.70950,0
-1638213900000,621.160,622.210,620.780,620.840,4412.16,1638214199999,2741403.95990,2710,2504.73,1556189.03400,0
-1638214200000,620.840,621.370,620.290,620.730,3728.08,1638214499999,2314541.92284,2521,1492.75,926790.69410,0
-1638214500000,620.730,620.820,619.230,619.600,4783.22,1638214799999,2965995.84280,3701,1691.90,1049348.26030,0
-1638214800000,619.610,620.310,618.280,618.680,5022.36,1638215099999,3110582.23722,3470,2083.82,1290858.89820,0
-1638215100000,618.680,619.630,617.340,617.410,4709.39,1638215399999,2912616.50600,3511,1936.51,1197909.73820,0
-1638215400000,617.400,618.290,617.350,617.890,2624.11,1638215699999,1621337.85880,2039,1128.06,697016.65510,0
-1638215700000,617.890,619.180,616.650,617.320,6161.11,1638215999999,3806682.99678,3574,3446.70,2129953.52800,0
-1638216000000,617.330,619.440,616.570,618.070,4796.98,1638216299999,2966257.01912,3562,2418.30,1495465.10972,0
-1638216300000,618.080,618.560,616.200,617.690,4172.71,1638216599999,2577153.58638,3177,2012.60,1243121.03990,0
-1638216600000,617.680,618.690,617.410,617.970,4386.09,1638216899999,2710689.56200,2674,1732.82,1071088.60560,0
-1638216900000,618.010,619.380,618.010,618.540,4302.28,1638217199999,2662202.82212,3032,2172.94,1344851.54762,0
-1638217200000,618.570,619.720,617.560,619.490,3555.94,1638217499999,2201103.27890,2411,2526.94,1564325.58440,0
-1638217500000,619.480,620.430,619.320,619.920,3059.86,1638217799999,1896420.23790,2748,1626.24,1007981.65550,0
-1638217800000,619.900,620.200,619.450,620.150,2485.34,1638218099999,1540525.08020,1888,1359.44,842656.44940,0
-1638218100000,620.160,620.760,619.450,620.760,2138.04,1638218399999,1326025.86384,1932,1231.19,763675.49084,0
-1638218400000,620.670,621.630,620.660,621.630,2463.12,1638218699999,1529920.90790,2478,1562.63,970611.29210,0
-1638218700000,621.550,621.560,620.570,620.980,1602.45,1638218999999,995173.76130,1886,718.22,446062.76780,0
-1638219000000,620.970,621.000,619.350,620.640,3123.48,1638219299999,1936774.78730,2431,1489.55,923790.54010,0
-1638219300000,620.700,621.300,620.280,620.580,1167.29,1638219599999,724849.78370,1677,663.04,411709.45870,0
-1638219600000,620.580,620.940,619.790,620.700,1986.55,1638219899999,1232360.36050,1992,838.21,520050.98450,0
-1638219900000,620.750,622.990,620.750,622.690,2344.71,1638220199999,1458854.59988,2678,1357.13,844368.09038,0
-1638220200000,622.700,622.980,622.400,622.780,1766.90,1638220499999,1100270.94280,1643,987.06,614726.58120,0
-1638220500000,622.780,623.960,622.330,623.610,2344.64,1638220799999,1461194.29280,2258,1481.86,923630.57520,0
-1638220800000,623.530,624.260,623.350,623.620,2630.49,1638221099999,1640965.61162,1992,1724.51,1075948.51362,0
-1638221100000,623.620,624.540,623.120,624.400,1395.00,1638221399999,870048.69440,1553,672.25,419349.82090,0
-1638221400000,624.370,624.800,623.680,624.180,2335.90,1638221699999,1458363.79940,2209,1098.08,685644.72330,0
-1638221700000,624.220,625.000,623.830,625.000,1683.30,1638221999999,1051056.08040,1647,852.80,532481.34970,0
-1638222000000,625.000,625.580,624.000,624.230,3342.98,1638222299999,2088825.56890,2359,1403.51,877112.69670,0
-1638222300000,624.240,624.470,623.550,624.240,2691.73,1638222599999,1679887.73970,1855,795.92,496755.73840,0
-1638222600000,624.230,625.400,624.180,625.110,1526.44,1638222899999,953447.69310,1647,890.75,556402.15950,0
-1638222900000,625.120,625.390,624.010,624.750,1828.89,1638223199999,1142400.35230,1751,1068.82,667691.13300,0
-1638223200000,624.800,625.140,624.250,624.810,1638.16,1638223499999,1023285.94210,2227,657.94,411028.23140,0
-1638223500000,624.760,625.170,624.140,624.840,1866.21,1638223799999,1165590.47530,1561,598.36,373791.08260,0
-1638223800000,624.840,624.880,622.810,622.960,2456.93,1638224099999,1532012.10680,2012,789.93,492530.95040,0
-1638224100000,622.960,624.000,622.390,623.500,2202.70,1638224399999,1372431.52100,2236,1007.54,627839.67080,0
-1638224400000,623.510,623.860,622.080,622.390,1981.63,1638224699999,1234382.82748,1896,937.08,583691.22970,0
-1638224700000,622.390,623.000,622.210,622.950,2323.96,1638224999999,1447033.95720,1722,840.39,523344.62240,0
-1638225000000,622.950,623.240,622.560,622.620,1184.98,1638225299999,738289.56870,1367,755.67,470848.19810,0
-1638225300000,622.620,622.630,621.450,622.210,2714.14,1638225599999,1687951.23200,1955,1471.80,915375.91950,0
-1638225600000,622.210,623.010,622.110,622.750,1138.07,1638225899999,708595.26750,1422,449.35,279765.26320,0
-1638225900000,622.750,623.880,622.250,623.810,3209.30,1638226199999,1999703.38370,1942,1512.92,942569.26140,0
-1638226200000,623.810,624.080,622.360,622.530,1911.52,1638226499999,1191341.43582,1715,414.68,258513.61052,0
-1638226500000,622.510,623.690,622.310,623.260,2084.36,1638226799999,1299027.51430,1650,996.19,620817.59770,0
-1638226800000,623.250,623.490,621.120,621.660,4363.06,1638227099999,2713603.05598,3036,2235.43,1390388.77440,0
-1638227100000,621.670,623.270,621.660,622.600,2384.63,1638227399999,1484809.86460,2063,963.97,600180.46420,0
-1638227400000,622.600,623.720,622.570,623.490,2891.43,1638227699999,1801691.76540,2105,1522.64,948802.59180,0
-1638227700000,623.490,624.240,622.430,622.600,3516.75,1638227999999,2192728.34572,2254,1275.23,795092.06822,0
-1638228000000,622.600,624.250,622.540,623.600,2522.04,1638228299999,1572405.91320,1949,1654.64,1031547.25870,0
-1638228300000,623.600,625.460,623.420,625.240,5216.85,1638228599999,3257685.44430,2611,3929.05,2453653.37380,0
-1638228600000,625.280,628.080,624.460,627.730,14438.85,1638228899999,9047805.36300,7819,9222.56,5779597.06810,0
-1638228900000,627.730,627.780,625.660,625.710,4000.39,1638229199999,2505950.51294,2888,1517.43,950644.24090,0
-1638229200000,625.750,626.310,624.600,624.980,5086.79,1638229499999,3182228.76650,3047,2625.92,1642859.68590,0
-1638229500000,624.990,626.400,624.080,624.420,4149.92,1638229799999,2594469.67340,2935,1625.32,1016375.96200,0
-1638229800000,624.420,626.800,624.130,625.820,2338.04,1638230099999,1462501.75230,2361,1260.38,788275.31400,0
-1638230100000,625.810,626.130,624.120,624.250,2639.90,1638230399999,1649474.87390,2164,1203.76,752081.91530,0
-1638230400000,624.250,626.460,624.160,625.650,5890.46,1638230699999,3685096.69890,5223,2714.51,1698005.99390,0
-1638230700000,625.660,629.160,625.560,628.290,9330.02,1638230999999,5855494.31733,5955,6174.12,3873795.95913,0
-1638231000000,628.290,630.000,628.280,629.450,6708.27,1638231299999,4221699.04788,6380,3692.59,2324100.76508,0
-1638231300000,629.460,630.640,628.730,629.030,10075.46,1638231599999,6344361.76620,6802,5301.16,3338959.40930,0
-1638231600000,629.040,629.810,627.330,627.780,7952.74,1638231899999,5001290.83216,4691,4181.44,2630052.55030,0
-1638231900000,627.780,628.770,626.850,628.360,3921.93,1638232199999,2462374.59130,3828,2035.12,1277787.29100,0
-1638232200000,628.340,630.150,627.920,628.930,8198.91,1638232499999,5156843.56298,4798,2587.05,1627240.69348,0
-1638232500000,628.940,629.750,626.800,627.230,5895.65,1638232799999,3706412.45216,5397,2286.95,1437722.06420,0
-1638232800000,627.230,629.710,626.510,629.340,9055.34,1638233099999,5687828.67448,5084,4835.31,3038349.89468,0
-1638233100000,629.350,632.400,628.320,632.230,12116.34,1638233399999,7636595.30692,8749,6043.86,3810210.19972,0
-1638233400000,632.230,632.990,630.360,630.610,9644.60,1638233699999,6092931.35106,9766,3498.92,2210648.16364,0
-1638233700000,630.610,633.450,630.070,633.280,7802.46,1638233999999,4933211.50984,5593,3994.31,2526044.42904,0
-1638234000000,633.290,634.990,632.220,633.890,14377.27,1638234299999,9114242.38036,9012,8102.14,5137271.54502,0
-1638234300000,633.890,634.870,632.270,632.830,8596.80,1638234599999,5448473.04194,5262,3441.51,2181498.59920,0
-1638234600000,632.840,633.800,629.540,629.740,8364.62,1638234899999,5282382.50872,5648,3450.43,2179307.65090,0
-1638234900000,629.700,630.750,626.550,627.750,14161.98,1638235199999,8898628.76674,8331,7785.75,4893330.20460,0
-1638235200000,627.760,627.770,623.800,624.570,9635.83,1638235499999,6026529.56036,6342,3472.95,2172989.98600,0
-1638235500000,624.460,624.830,622.020,624.320,10806.05,1638235799999,6735215.39464,6741,5180.28,3229295.85212,0
-1638235800000,624.320,626.580,624.320,625.740,6014.62,1638236099999,3762416.94464,4335,3563.63,2228986.59374,0
-1638236100000,625.750,627.410,624.830,627.300,3726.79,1638236399999,2333479.83070,3248,2071.91,1297379.78630,0
-1638236400000,627.330,627.480,625.000,625.620,3370.11,1638236699999,2109475.73410,3080,1368.31,856515.17050,0
-1638236700000,625.620,627.010,622.500,622.720,5858.58,1638236999999,3661590.80402,4033,2676.54,1674024.95840,0
-1638237000000,622.710,624.710,622.540,624.200,2767.19,1638237299999,1725705.47770,2537,1443.30,900094.79900,0
-1638237300000,624.190,624.190,622.500,622.960,4863.45,1638237599999,3030035.25030,3157,2178.59,1357274.13940,0
-1638237600000,623.080,625.480,622.440,625.170,4280.15,1638237899999,2673168.00150,3447,2369.18,1479746.14990,0
-1638237900000,625.160,625.480,624.310,624.680,2279.23,1638238199999,1424499.18270,2358,1105.55,690992.17840,0
-1638238200000,624.700,626.800,624.400,626.360,2972.12,1638238499999,1859768.94414,2880,1920.64,1201873.41284,0
-1638238500000,626.300,627.060,625.660,626.720,2217.67,1638238799999,1389172.51440,2833,987.69,618713.07160,0
-1638238800000,626.660,627.690,625.270,625.690,3442.59,1638239099999,2157022.87980,2903,2089.42,1309327.83946,0
-1638239100000,625.740,625.740,624.370,624.790,2246.99,1638239399999,1404350.90660,2356,1380.04,862511.24490,0
-1638239400000,624.790,625.740,623.850,624.330,2305.54,1638239699999,1439962.69162,2455,1350.95,843666.67160,0
-1638239700000,624.290,625.090,624.000,624.690,1328.70,1638239999999,829921.10600,1769,725.48,453154.27010,0
-1638240000000,624.690,626.260,624.690,625.470,2880.23,1638240299999,1801543.54944,2185,1838.62,1149976.07894,0
-1638240300000,625.480,626.210,624.270,624.980,2518.30,1638240599999,1574420.38890,2270,916.82,573062.14370,0
-1638240600000,624.780,624.950,623.260,623.860,6485.45,1638240899999,4048082.88592,3239,2596.13,1620739.70750,0
-1638240900000,623.870,625.370,623.860,624.780,3101.06,1638241199999,1937129.12180,2542,1951.04,1218669.14960,0
-1638241200000,624.780,625.610,624.080,624.370,3492.70,1638241499999,2182830.53520,2865,1466.56,916576.35390,0
-1638241500000,624.380,624.510,621.160,621.290,7366.45,1638241799999,4588393.73928,4092,1932.86,1204383.82830,0
-1638241800000,621.280,624.020,621.220,623.690,4424.05,1638242099999,2754071.52032,3275,2731.24,1700017.18062,0
-1638242100000,623.690,623.720,622.000,622.000,3345.05,1638242399999,2083211.14288,3075,1574.84,980764.40780,0
-1638242400000,621.990,622.230,620.660,620.810,3751.06,1638242699999,2331123.24260,3238,1935.30,1202922.94430,0
-1638242700000,620.820,620.970,618.770,619.210,7371.11,1638242999999,4567633.80876,4826,2819.36,1746729.46410,0
-1638243000000,619.210,619.760,617.340,617.410,8029.07,1638243299999,4966553.17650,4943,2809.39,1737920.85440,0
-1638243300000,617.420,617.730,612.380,614.170,20852.97,1638243599999,12828874.97473,10016,7180.10,4418617.66270,0
-1638243600000,614.130,616.850,614.110,616.140,7784.47,1638243899999,4793803.80304,5179,4450.87,2741240.67424,0
-1638243900000,616.140,618.390,615.840,617.810,5745.52,1638244199999,3546029.48858,4387,2697.72,1665459.29728,0
-1638244200000,617.840,618.560,617.460,617.850,4314.90,1638244499999,2666755.47090,2871,2223.46,1374181.80340,0
-1638244500000,617.840,618.470,616.660,618.320,3859.26,1638244799999,2383818.70200,2954,2401.06,1483350.17050,0
-1638244800000,618.330,619.690,617.510,619.210,6683.30,1638245099999,4133468.56862,4085,4152.52,2568270.53152,0
-1638245100000,619.270,619.580,618.110,619.510,4913.22,1638245399999,3040523.87440,3006,1818.33,1125404.50750,0
-1638245400000,619.510,619.800,618.600,618.860,2971.85,1638245699999,1840522.59740,2615,1628.89,1008836.44400,0
-1638245700000,618.850,619.800,617.610,617.850,3758.28,1638245999999,2325835.64090,2725,1919.23,1187790.60950,0
-1638246000000,617.850,618.000,616.520,617.240,3817.31,1638246299999,2356455.56898,2889,1311.04,809407.44460,0
-1638246300000,617.230,618.230,616.680,618.020,4225.89,1638246599999,2610230.28270,2731,2707.03,1672105.43880,0
-1638246600000,617.980,618.780,616.680,617.120,2625.96,1638246899999,1622501.50010,2305,1112.13,687137.58300,0
-1638246900000,617.130,617.500,615.310,615.400,3864.74,1638247199999,2382291.63334,2727,1648.77,1016222.43250,0
-1638247200000,615.400,616.480,615.290,616.050,4319.03,1638247499999,2660057.81100,2455,1576.24,970802.88970,0
-1638247500000,616.050,617.840,615.290,617.460,4738.89,1638247799999,2921813.36278,2950,2106.33,1299283.05228,0
-1638247800000,617.460,617.470,615.810,616.120,2996.54,1638248099999,1847412.17610,2221,1172.90,723100.91700,0
-1638248100000,616.120,618.390,615.890,618.180,3693.65,1638248399999,2279923.56290,2396,2025.24,1250127.09600,0
-1638248400000,618.180,618.190,617.000,617.940,6402.40,1638248699999,3954305.43280,3718,2891.24,1785920.35540,0
-1638248700000,617.940,618.550,617.800,618.150,2120.00,1638248999999,1310602.25860,2510,1043.17,644887.43460,0
-1638249000000,618.150,618.230,615.880,616.240,3973.39,1638249299999,2451407.84520,3305,1048.78,647163.15930,0
-1638249300000,616.250,617.630,615.610,615.960,2894.23,1638249599999,1784523.32000,2654,1145.42,706141.73860,0
-1638249600000,615.960,616.230,612.790,613.170,7550.89,1638249899999,4637570.82344,4826,2334.00,1433823.60000,0
-1638249900000,613.160,614.100,611.680,613.300,12355.14,1638250199999,7572197.85054,6435,5258.98,3224322.91550,0
-1638250200000,613.310,614.510,612.710,614.490,3960.84,1638250499999,2429775.83480,3314,1911.47,1172796.14950,0
-1638250500000,614.490,614.990,613.140,613.670,4407.06,1638250799999,2706083.85530,2634,2031.57,1248101.05030,0
-1638250800000,613.670,614.100,612.360,613.010,6341.64,1638251099999,3888124.84030,3708,3294.52,2020427.32160,0
-1638251100000,613.020,613.030,611.650,612.630,4606.55,1638251399999,2820972.23384,3964,2039.50,1249087.20380,0
-1638251400000,612.600,614.580,611.510,611.730,4031.89,1638251699999,2472243.56024,3362,1864.93,1143884.95080,0
-1638251700000,611.740,611.740,608.300,608.930,14930.98,1638251999999,9104678.03122,8853,6178.70,3766699.24820,0
-1638252000000,608.840,609.210,606.870,608.030,13074.25,1638252299999,7947735.84964,7223,6050.41,3677716.28170,0
-1638252300000,608.030,609.240,606.390,608.260,10557.08,1638252599999,6415266.35762,5269,6410.28,3895688.33914,0
-1638252600000,608.200,609.490,605.740,606.000,8259.83,1638252899999,5015591.17038,5518,3197.92,1942338.86830,0
-1638252900000,606.000,607.000,603.760,606.630,15966.92,1638253199999,9659349.80370,9936,7481.24,4526633.31798,0
-1638253200000,606.650,609.940,606.360,607.930,12045.97,1638253499999,7327725.55454,7607,5482.07,3334200.52164,0
-1638253500000,607.930,610.860,607.630,610.040,6936.31,1638253799999,4229048.30640,5067,3908.53,2382594.97380,0
-1638253800000,610.030,611.460,608.810,610.660,7917.64,1638254099999,4832118.26160,5112,3231.15,1972502.64960,0
-1638254100000,610.730,612.590,610.670,611.700,7821.10,1638254399999,4783363.63384,4701,3560.23,2177633.96484,0
-1638254400000,611.700,612.540,610.000,610.740,4695.60,1638254699999,2870033.65330,3343,2026.35,1238426.76350,0
-1638254700000,610.730,613.100,610.510,612.980,4361.70,1638254999999,2669340.02464,3208,2325.48,1423220.51904,0
-1638255000000,613.030,613.990,612.670,613.990,4230.92,1638255299999,2594506.16910,3260,2197.76,1347802.44020,0
-1638255300000,613.970,615.710,613.720,615.360,8676.64,1638255599999,5334669.78605,5010,4253.47,2615180.26955,0
-1638255600000,615.370,616.970,613.720,615.750,8736.02,1638255899999,5379161.56790,4981,5337.46,3287397.44040,0
-1638255900000,615.740,617.990,615.720,617.620,5461.00,1638256199999,3369528.34818,3754,2712.24,1673407.57488,0
-1638256200000,617.630,617.650,614.440,615.780,5034.60,1638256499999,3101314.64074,3789,1873.20,1153644.96460,0
-1638256500000,615.780,616.420,614.330,614.810,4600.77,1638256799999,2830454.97660,3708,2362.47,1453473.04680,0
-1638256800000,614.830,614.840,613.300,613.750,5140.89,1638257099999,3155907.61940,3219,1627.53,999124.44170,0
-1638257100000,613.770,614.700,613.410,614.200,2696.81,1638257399999,1655816.05590,2130,1327.80,815364.52410,0
-1638257400000,614.210,614.470,612.500,613.860,3720.34,1638257699999,2282382.92230,2728,1720.04,1055435.70400,0
-1638257700000,613.850,614.000,612.500,612.800,2126.01,1638257999999,1303535.52020,2008,858.05,526101.27000,0
-1638258000000,612.800,612.950,609.400,609.430,4969.31,1638258299999,3035770.92524,3990,1737.36,1061033.03340,0
-1638258300000,609.440,611.700,609.440,611.110,3597.91,1638258599999,2197885.11230,2694,2266.40,1384508.52190,0
-1638258600000,611.230,614.380,611.130,614.340,4488.92,1638258899999,2751187.10764,3239,2934.61,1798855.21894,0
-1638258900000,614.350,615.160,613.640,614.240,4814.06,1638259199999,2957617.07160,3244,2213.68,1360101.73030,0
-1638259200000,614.240,615.000,610.950,614.750,8091.01,1638259499999,4960918.85324,5211,3624.14,2222274.40030,0
-1638259500000,614.800,614.800,611.310,612.920,4994.30,1638259799999,3059421.96204,3392,2758.83,1690168.15240,0
-1638259800000,612.920,614.000,612.160,612.480,3174.36,1638260099999,1946554.73680,2627,1598.20,980049.00580,0
-1638260100000,612.540,612.540,610.540,611.060,3399.95,1638260399999,2078429.84694,2821,1849.50,1130462.09380,0
-1638260400000,611.070,611.320,608.780,609.380,5296.22,1638260699999,3229602.78430,3329,1721.40,1049902.62650,0
-1638260700000,609.370,612.600,608.850,612.320,2924.37,1638260999999,1786065.44974,2914,1794.03,1095668.81494,0
-1638261000000,612.330,613.710,611.670,613.530,2911.58,1638261299999,1783701.72960,2623,1562.29,957246.32800,0
-1638261300000,613.450,613.690,611.940,612.260,2907.95,1638261599999,1782048.95860,2127,1061.65,650585.85220,0
-1638261600000,612.190,617.200,611.340,617.100,6038.87,1638261899999,3712730.19186,4422,4036.74,2482069.94502,0
-1638261900000,617.070,619.770,616.120,617.490,14308.22,1638262199999,8841931.08280,8557,6766.03,4181807.27392,0
-1638262200000,617.480,617.820,614.130,617.110,5779.56,1638262499999,3559318.09922,4528,3151.14,1940735.89568,0
-1638262500000,617.100,617.910,614.640,614.700,3945.67,1638262799999,2432639.09864,3179,1739.24,1072716.84290,0
-1638262800000,614.680,616.190,613.910,615.200,4676.67,1638263099999,2877320.92510,4117,2586.50,1591648.69850,0
-1638263100000,615.190,615.750,612.760,613.060,3702.49,1638263399999,2272777.54030,3491,1203.45,738903.47430,0
-1638263400000,613.070,613.700,612.060,613.620,3212.37,1638263699999,1968253.83580,3031,1690.71,1035918.76990,0
-1638263700000,613.650,615.550,613.300,615.020,3329.48,1638263999999,2046151.08944,3040,2111.02,1297549.99164,0
-1638264000000,615.000,615.000,612.000,612.530,3939.56,1638264299999,2415980.51980,2885,1628.82,998902.33840,0
-1638264300000,612.550,612.600,609.160,610.020,11284.26,1638264599999,6887791.56814,6490,3678.46,2245408.89800,0
-1638264600000,610.050,611.500,609.190,611.090,4872.00,1638264899999,2973670.46860,3653,2973.85,1815194.47900,0
-1638264900000,611.090,612.590,610.160,612.030,4258.95,1638265199999,2604476.09674,3008,2064.32,1262540.87194,0
-1638265200000,612.050,612.150,610.650,611.270,2410.03,1638265499999,1473014.73000,2338,1449.53,885925.49770,0
-1638265500000,611.340,614.300,611.230,613.270,4316.98,1638265799999,2647671.19120,3745,2291.98,1405587.85670,0
-1638265800000,613.270,613.870,612.240,613.260,3792.03,1638266099999,2323932.54070,2999,1794.37,1099740.48680,0
-1638266100000,613.290,617.460,613.280,616.410,10222.67,1638266399999,6293468.68322,6280,5484.35,3375478.53952,0
-1638266400000,616.520,616.650,612.800,613.540,10054.92,1638266699999,6176612.29684,7308,4317.30,2652772.21760,0
-1638266700000,613.600,616.230,613.330,615.670,5637.79,1638266999999,3468623.11474,5121,2858.69,1759051.82594,0
-1638267000000,615.760,615.930,614.640,615.470,4138.93,1638267299999,2546874.55490,3784,2118.96,1303953.72250,0
-1638267300000,615.460,615.630,613.810,614.180,2401.11,1638267599999,1476448.33550,3207,1133.37,696933.12110,0
-1638267600000,614.190,614.220,613.120,613.630,3743.86,1638267899999,2297544.97660,3056,2044.05,1254495.46600,0
-1638267900000,613.630,614.780,613.260,613.540,2689.65,1638268199999,1651199.19260,2065,1207.42,741411.19220,0
-1638268200000,613.530,615.650,613.000,615.030,3068.42,1638268499999,1885405.38374,2786,1898.53,1166610.37204,0
-1638268500000,615.010,616.010,614.410,615.660,2977.78,1638268799999,1832463.11520,2368,1703.05,1048120.54410,0
-1638268800000,615.690,615.860,614.790,615.580,2567.43,1638269099999,1579966.83110,2342,1084.46,667456.36270,0
-1638269100000,615.620,617.000,615.050,616.970,4332.53,1638269399999,2668691.25880,3370,2398.68,1478002.23540,0
-1638269400000,616.980,618.730,616.880,618.220,7406.88,1638269699999,4577167.85938,5260,3567.89,2204966.04068,0
-1638269700000,618.220,620.600,617.750,619.800,12876.11,1638269999999,7977582.05386,7160,6867.95,4255836.61546,0
-1638270000000,619.790,620.410,617.870,618.630,8126.49,1638270299999,5029840.15112,5873,3097.11,1916804.86880,0
-1638270300000,618.630,619.100,617.750,618.540,5648.36,1638270599999,3492450.99730,3783,2337.09,1445132.33040,0
-1638270600000,618.550,619.750,617.750,618.150,3666.38,1638270899999,2268649.73010,3573,1991.77,1232521.87460,0
-1638270900000,618.170,620.600,617.800,620.590,5929.42,1638271199999,3673071.46364,4721,3063.70,1898368.80054,0
-1638271200000,620.600,621.350,619.810,620.670,4747.68,1638271499999,2946143.91480,4568,2345.83,1455881.11770,0
-1638271500000,620.670,620.960,619.670,620.680,4215.56,1638271799999,2614342.87950,3489,2139.83,1327064.16170,0
-1638271800000,620.680,621.740,620.320,621.470,4778.08,1638272099999,2967297.10020,4018,2328.18,1445945.47870,0
-1638272100000,621.470,623.760,621.470,623.450,7520.23,1638272399999,4682510.84172,5709,3793.67,2362359.57072,0
-1638272400000,623.460,625.720,623.110,625.160,15878.91,1638272699999,9913764.98442,9113,7564.94,4723550.46132,0
-1638272700000,625.120,625.540,622.600,624.040,6897.36,1638272999999,4302024.99880,5955,2640.47,1646717.45000,0
-1638273000000,624.050,626.390,623.230,626.190,14247.61,1638273299999,8895923.55174,6294,9005.74,5622943.90614,0
-1638273300000,626.280,627.770,625.000,626.170,10703.16,1638273599999,6703969.40786,7945,5346.58,3349488.12326,0
-1638273600000,626.200,630.190,626.000,629.840,18102.34,1638273899999,11378402.83745,10216,10497.85,6600906.53295,0
-1638273900000,629.850,631.130,627.300,627.370,18759.33,1638274199999,11810513.63646,10953,9707.38,6113127.88562,0
-1638274200000,627.300,632.620,627.300,630.410,17961.93,1638274499999,11325971.40890,10111,10647.62,6714845.29180,0
-1638274500000,630.400,631.360,627.780,629.240,11061.09,1638274799999,6965299.07608,7188,4986.88,3141216.32540,0
-1638274800000,629.240,629.750,626.070,627.500,8681.60,1638275099999,5449565.29906,6101,3624.87,2274933.93460,0
-1638275100000,627.500,627.980,625.500,625.990,6169.22,1638275399999,3866347.39444,4788,2567.91,1609545.67580,0
-1638275400000,626.070,628.550,625.090,627.360,5975.69,1638275699999,3747045.43996,4877,3193.96,2002926.76426,0
-1638275700000,627.370,628.500,625.870,627.480,5851.20,1638275999999,3670973.88040,4136,3207.71,2012994.33550,0
-1638276000000,627.490,629.430,627.490,628.350,4466.22,1638276299999,2807473.05938,3349,2269.53,1426770.61928,0
-1638276300000,628.350,628.880,627.180,628.070,4767.55,1638276599999,2993857.88596,3355,1754.12,1101681.00530,0
-1638276600000,628.180,628.480,625.810,625.810,4012.49,1638276899999,2516532.68970,3520,1506.99,945313.12030,0
-1638276900000,625.880,626.450,623.710,624.190,11074.83,1638277199999,6918855.25386,5992,3856.90,2409476.03850,0
-1638277200000,624.220,624.730,621.540,621.570,10494.55,1638277499999,6539711.98322,5569,4956.96,3089687.37670,0
-1638277500000,621.590,624.710,619.560,623.280,18420.47,1638277799999,11458494.59372,9196,8631.19,5369886.50090,0
-1638277800000,623.270,625.680,623.040,625.140,6911.59,1638278099999,4315770.17302,4692,4600.76,2872709.95362,0
-1638278100000,625.130,626.210,624.950,625.870,4373.46,1638278399999,2736006.56774,3538,2107.82,1318642.96244,0
-1638278400000,625.840,625.970,622.760,623.160,5264.19,1638278699999,3284453.37862,3748,1788.79,1116275.62360,0
-1638278700000,623.260,624.370,622.640,623.680,4464.09,1638278999999,2783084.44430,2869,2885.84,1799195.23900,0
-1638279000000,623.690,624.180,621.770,622.000,3815.66,1638279299999,2376617.82658,2991,1776.51,1106600.48470,0
-1638279300000,622.010,623.740,621.990,623.270,5929.67,1638279599999,3692683.69080,2873,3601.92,2243487.40010,0
-1638279600000,623.160,624.420,623.160,623.970,3224.82,1638279899999,2012123.67562,2315,1636.34,1021008.93052,0
-1638279900000,623.970,625.980,623.970,625.430,6737.55,1638280199999,4211639.12634,3592,3703.16,2314989.36514,0
-1638280200000,625.440,627.250,625.210,626.580,7342.27,1638280499999,4598203.97590,4688,4142.92,2595026.40220,0
-1638280500000,626.570,628.960,626.280,628.450,5973.19,1638280799999,3750293.51693,4741,3175.04,1993362.73643,0
-1638280800000,628.470,629.000,626.760,628.010,9522.88,1638281099999,5981462.92180,5715,4147.25,2605199.09700,0
-1638281100000,628.000,628.430,624.780,625.370,5744.51,1638281399999,3599791.40694,4263,2423.81,1519424.92570,0
-1638281400000,625.440,627.390,625.430,626.180,4880.49,1638281699999,3057262.93520,3205,2956.37,1852318.99870,0
-1638281700000,626.170,627.170,624.620,626.720,5156.86,1638281999999,3225336.69080,3655,2427.60,1518769.81280,0
-1638282000000,626.730,628.250,626.410,628.250,5043.19,1638282299999,3164852.58466,3242,2274.13,1427117.35296,0
-1638282300000,628.260,629.700,627.910,628.690,6658.59,1638282599999,4187267.23188,5138,3604.40,2266797.70458,0
-1638282600000,628.680,629.860,627.090,628.340,10357.28,1638282899999,6510137.55034,6319,5043.01,3170251.87878,0
-1638282900000,628.350,628.990,626.260,626.860,4175.74,1638283199999,2619745.95986,3575,2062.22,1294089.04070,0
-1638283200000,626.870,628.480,626.870,628.460,5510.79,1638283499999,3459619.64830,3084,3018.76,1895311.99870,0
-1638283500000,628.460,629.100,627.150,627.400,4827.65,1638283799999,3032362.12430,3705,2358.78,1481799.06970,0
-1638283800000,627.400,629.400,627.400,629.400,4993.22,1638284099999,3137133.15738,3252,2640.56,1659259.23558,0
-1638284100000,629.400,630.660,629.020,629.590,6549.88,1638284399999,4125451.49780,5249,4021.73,2533536.90890,0
-1638284400000,629.610,631.320,629.210,631.210,8093.55,1638284699999,5102579.68972,5423,4731.91,2983219.64082,0
-1638284700000,631.250,631.520,629.920,630.900,6760.64,1638284999999,4263242.02680,4622,2530.80,1596272.33440,0
-1638285000000,630.830,634.060,630.810,632.950,13468.31,1638285299999,8523606.63104,9379,7278.61,4606329.00844,0
-1638285300000,632.940,635.400,631.520,632.010,16656.40,1638285599999,10557302.99260,11074,8606.65,5456608.92606,0
-1638285600000,632.070,633.150,631.000,633.100,7750.71,1638285899999,4896749.08766,5444,3474.60,2195800.44124,0
-1638285900000,633.080,634.580,632.260,634.270,6926.10,1638286199999,4388181.83990,4224,4636.47,2937615.10220,0
-1638286200000,634.270,634.890,632.480,632.790,6480.13,1638286499999,4105685.73080,4512,3002.33,1902183.77836,0
-1638286500000,632.800,633.390,628.820,630.220,10824.61,1638286799999,6827666.07972,7166,3669.23,2315022.23082,0
-1638286800000,630.220,631.470,629.220,629.490,5962.49,1638287099999,3759334.72408,3917,2081.64,1312576.31800,0
-1638287100000,629.440,630.580,627.500,627.760,8511.20,1638287399999,5353887.25546,5711,3031.12,1907421.51530,0
-1638287400000,627.770,628.720,622.590,622.680,17806.51,1638287699999,11140787.12496,10213,7346.18,4597607.48600,0
-1638287700000,622.680,625.100,618.550,618.550,25461.84,1638287999999,15838379.86360,15002,11581.71,7209460.02170,0
-1638288000000,618.670,622.100,615.850,619.560,28623.78,1638288299999,17729404.19010,16083,14148.69,8765969.90400,0
-1638288300000,619.690,621.420,617.760,618.570,13186.61,1638288599999,8172258.01888,8353,7018.17,4349924.73534,0
-1638288600000,618.600,620.020,614.250,615.800,18072.81,1638288899999,11148160.67443,10252,7760.06,4787841.81950,0
-1638288900000,615.770,621.570,612.410,618.840,28001.68,1638289199999,17286929.00500,15178,14267.21,8811217.38968,0
-1638289200000,618.700,620.890,617.210,618.170,8014.55,1638289499999,4958542.42146,6232,4469.99,2766123.51414,0
-1638289500000,618.180,621.030,618.090,620.760,7130.01,1638289799999,4418374.60524,4845,3751.55,2325044.80754,0
-1638289800000,620.640,626.020,620.430,624.950,16398.01,1638290099999,10225658.82118,8865,9585.79,5978614.69268,0
-1638290100000,624.940,626.650,622.240,624.150,13706.46,1638290399999,8556497.24652,7962,5325.35,3325270.38032,0
-1638290400000,624.110,624.190,620.780,621.880,11608.43,1638290699999,7223569.42218,6695,5921.25,3683950.45072,0
-1638290700000,621.870,623.810,619.930,621.570,9322.38,1638290999999,5791699.58284,5422,4276.89,2658164.02900,0
-1638291000000,621.540,621.880,618.670,619.450,7489.77,1638291299999,4645104.41172,4591,3100.72,1923638.75910,0
-1638291300000,619.560,620.070,616.210,618.680,10750.66,1638291599999,6642309.90390,7338,4460.96,2756345.43912,0
-1638291600000,618.660,620.000,617.270,617.280,9234.12,1638291899999,5712906.25720,5331,4760.29,2945151.84340,0
-1638291900000,617.280,617.840,613.080,613.370,16165.74,1638292199999,9943093.25523,7618,6307.93,3879631.94660,0
-1638292200000,613.370,617.450,613.160,616.160,10565.81,1638292499999,6506987.11622,5800,5844.31,3600841.56282,0
-1638292500000,616.160,620.460,616.110,620.120,6715.90,1638292799999,4154098.73852,4951,3671.39,2271411.98992,0
-1638292800000,620.120,621.090,618.000,619.810,6486.72,1638293099999,4020774.13596,4447,2526.92,1566322.30884,0
-1638293100000,619.800,620.560,618.810,619.350,6250.84,1638293399999,3873112.99364,3461,2366.43,1466436.66864,0
-1638293400000,619.360,621.660,619.290,621.060,7204.07,1638293699999,4470517.89830,3819,4194.11,2602511.90860,0
-1638293700000,621.020,622.000,619.380,621.270,5357.39,1638293999999,3324925.56150,3610,2287.01,1419499.41010,0
-1638294000000,621.290,621.910,619.340,620.470,3331.27,1638294299999,2067705.95610,2861,1739.54,1079908.54890,0
-1638294300000,620.470,623.820,620.230,623.300,6321.60,1638294599999,3934178.54712,4243,3415.80,2126314.23922,0
-1638294600000,623.300,623.860,622.140,623.590,4697.07,1638294899999,2926814.02060,3452,2223.89,1385827.26040,0
-1638294900000,623.510,623.890,620.970,621.560,4766.43,1638295199999,2965074.64100,3272,1584.70,985774.82430,0
-1638295200000,621.530,623.000,621.200,622.100,3461.69,1638295499999,2154186.66750,3571,1572.58,978595.09030,0
-1638295500000,622.100,622.630,619.650,622.250,6177.34,1638295799999,3836314.84062,4040,2055.67,1276741.30698,0
-1638295800000,622.250,622.440,619.500,620.150,5543.46,1638296099999,3440648.69684,2941,2901.16,1800837.53050,0
-1638296100000,620.160,622.120,620.150,621.780,2464.12,1638296399999,1530716.01410,2655,1402.17,870975.57090,0
-1638296400000,621.770,622.960,621.070,622.660,3786.04,1638296699999,2356074.31558,2641,1903.26,1184303.48578,0
-1638296700000,622.660,623.240,621.660,622.910,3091.26,1638296999999,1924417.68200,2522,1332.92,829859.39750,0
-1638297000000,622.900,624.610,622.600,624.490,4067.19,1638297299999,2537888.40572,3696,2066.10,1289380.58532,0
-1638297300000,624.490,624.990,622.700,622.790,3782.70,1638297599999,2359794.10430,2966,1213.74,757341.78170,0
-1638297600000,622.790,624.610,622.510,624.010,4106.63,1638297899999,2560215.80210,2680,2489.16,1551842.03240,0
-1638297900000,624.000,625.610,623.010,624.800,4602.10,1638298199999,2874283.69600,3554,2790.19,1742755.69930,0
-1638298200000,624.800,627.360,624.600,627.060,6018.44,1638298499999,3767974.92254,4777,3323.29,2080698.23504,0
-1638298500000,627.070,627.400,625.780,627.110,5231.76,1638298799999,3278339.16640,3922,2066.80,1295240.46900,0
-1638298800000,627.080,627.390,623.550,624.440,6279.71,1638299099999,3925395.09662,4711,1742.62,1089530.79080,0
-1638299100000,624.430,625.230,623.060,624.720,4237.49,1638299399999,2644621.84290,3400,2129.08,1328755.76880,0
-1638299400000,624.710,625.450,623.110,623.900,2614.62,1638299699999,1631984.95060,2906,1117.05,697301.85240,0
-1638299700000,623.890,625.320,623.840,624.850,2742.51,1638299999999,1712781.20940,2833,1355.13,846383.90880,0
-1638300000000,624.850,625.140,623.640,625.070,1655.10,1638300299999,1033455.03480,2259,830.39,518497.86230,0
-1638300300000,625.060,625.170,621.280,621.840,4360.03,1638300599999,2714838.34198,3857,1646.59,1025473.31780,0
-1638300600000,621.840,623.590,620.840,621.180,3599.18,1638300899999,2238507.19680,3523,1767.11,1099308.40830,0
-1638300900000,621.190,623.000,620.610,622.710,2981.14,1638301199999,1854050.37690,2774,1594.65,991783.47640,0
-1638301200000,622.720,623.500,621.690,622.560,3239.91,1638301499999,2017407.08810,2707,1406.55,875774.69210,0
-1638301500000,622.570,623.920,622.390,622.970,2399.40,1638301799999,1495314.37910,2389,1589.23,990457.71100,0
-1638301800000,622.950,623.790,622.440,622.760,2362.47,1638302099999,1471732.76670,2223,1290.36,803793.88440,0
-1638302100000,622.760,624.190,622.720,623.760,3375.93,1638302399999,2104742.67942,2442,1893.37,1180448.09402,0
-1638302400000,623.770,625.670,623.770,625.140,5296.01,1638302699999,3309026.60100,3413,3169.83,1980607.42820,0
-1638302700000,625.140,625.410,622.470,622.730,3288.92,1638302999999,2052131.27110,2547,1006.01,628034.26730,0
-1638303000000,622.710,623.200,620.750,622.470,4205.27,1638303299999,2615673.89358,3622,1971.01,1225891.34490,0
-1638303300000,622.460,622.880,621.200,622.370,2587.88,1638303599999,1609979.90960,2394,1341.14,834234.96700,0
-1638303600000,622.360,622.980,621.700,621.790,1483.89,1638303899999,923587.31900,1983,795.24,494974.87890,0
-1638303900000,621.760,622.710,620.560,622.060,1738.46,1638304199999,1080970.12410,2132,850.05,528560.75690,0
-1638304200000,622.060,623.230,621.540,622.150,3108.16,1638304499999,1934819.20680,2499,1917.76,1193905.20130,0
-1638304500000,622.200,622.260,620.060,620.770,3701.40,1638304799999,2298182.28264,2841,1604.34,996036.63420,0
-1638304800000,620.770,622.870,620.490,622.670,1618.32,1638305099999,1006127.34698,2005,764.98,475580.40998,0
-1638305100000,622.650,623.800,622.300,623.060,3141.59,1638305399999,1957451.98720,2628,1249.27,778436.24080,0
-1638305400000,623.060,623.060,621.000,621.040,5439.50,1638305699999,3383815.82750,3120,1670.43,1039255.36380,0
-1638305700000,621.170,623.900,621.160,622.590,3282.85,1638305999999,2044291.61400,2661,1868.83,1163555.28460,0
-1638306000000,622.570,625.130,622.550,625.110,3570.80,1638306299999,2228187.31732,3259,1788.90,1116176.13722,0
-1638306300000,625.110,625.260,623.820,624.230,2160.75,1638306599999,1349268.79980,2222,967.42,604072.56590,0
-1638306600000,624.180,626.090,624.170,626.030,2934.77,1638306899999,1835480.24604,2611,1380.40,863336.08124,0
-1638306900000,626.020,626.160,623.860,624.260,3464.34,1638307199999,2164950.93992,2807,1496.37,935350.31030,0
-1638307200000,624.250,624.350,623.200,623.310,1802.84,1638307499999,1124447.69200,2040,586.21,365577.79000,0
-1638307500000,623.320,623.710,622.340,622.640,2488.59,1638307799999,1550685.37590,2204,1152.92,718377.53180,0
-1638307800000,622.600,623.450,621.400,621.620,2034.51,1638308099999,1266228.76948,2425,1230.77,766013.33150,0
-1638308100000,621.620,621.770,619.460,620.450,5443.60,1638308399999,3378072.23934,3735,2963.58,1839320.50590,0
-1638308400000,620.460,620.900,618.050,619.160,6447.84,1638308699999,3991432.02512,4194,2845.27,1761538.13960,0
-1638308700000,619.160,621.000,619.160,620.890,4192.85,1638308999999,2601163.87114,2646,2247.24,1394248.22974,0
-1638309000000,620.880,622.220,620.640,621.830,4155.80,1638309299999,2581819.59280,2570,2541.21,1578801.54900,0
-1638309300000,621.840,622.220,619.410,620.260,2342.84,1638309599999,1454000.06830,2286,915.46,568070.89300,0
-1638309600000,620.250,622.850,619.330,621.810,3383.76,1638309899999,2102216.01668,3134,1558.70,968012.67008,0
-1638309900000,621.820,622.730,621.570,622.110,1906.73,1638310199999,1186096.48250,1762,1021.76,635604.58780,0
-1638310200000,622.100,623.530,621.480,623.530,1407.86,1638310499999,876289.14170,2076,773.65,481463.04000,0
-1638310500000,623.530,624.330,623.300,623.430,3333.12,1638310799999,2079068.62042,2654,1426.76,890131.84442,0
-1638310800000,623.420,625.790,623.420,625.130,2420.52,1638311099999,1512983.69644,2784,1184.10,739983.74454,0
-1638311100000,625.130,627.000,625.130,626.880,3222.84,1638311399999,2018179.80900,2778,1131.05,708219.39020,0
-1638311400000,626.870,626.970,624.860,624.990,3043.02,1638311699999,1905461.79420,2451,673.96,422143.17870,0
-1638311700000,624.990,626.000,624.610,625.240,1553.19,1638311999999,971178.30240,1922,759.73,475022.87160,0
-1638312000000,625.240,625.420,624.560,624.690,1818.44,1638312299999,1136315.91230,1595,489.59,305984.70880,0
-1638312300000,624.650,625.430,623.670,623.670,1887.11,1638312599999,1178766.82132,2061,871.25,544256.90230,0
-1638312600000,623.670,626.200,623.570,625.870,2341.66,1638312899999,1463913.81424,1951,1219.16,762261.90034,0
-1638312900000,625.800,626.810,625.740,626.410,2112.90,1638313199999,1323357.11190,1834,1290.18,808116.69940,0
-1638313200000,626.320,627.250,625.660,626.700,4207.76,1638313499999,2636533.37110,3235,1770.16,1109080.67020,0
-1638313500000,626.690,627.010,624.150,625.920,4911.94,1638313799999,3072068.37200,2826,2281.23,1426556.65210,0
-1638313800000,625.920,626.340,624.860,626.020,3575.51,1638314099999,2236902.76030,2595,1786.09,1117367.77830,0
-1638314100000,626.020,628.480,626.000,627.560,4798.99,1638314399999,3012033.92176,4224,2376.97,1491729.12746,0
-1638314400000,627.650,628.990,627.360,627.860,6096.50,1638314699999,3829153.74097,3750,2507.57,1575064.12917,0
-1638314700000,627.860,629.170,627.050,627.150,6960.54,1638314999999,4373432.36000,3908,3123.85,1962855.56230,0
-1638315000000,627.160,627.640,624.360,625.260,6125.25,1638315299999,3834123.63944,4297,2739.98,1714804.64910,0
-1638315300000,625.270,626.740,624.910,625.190,3418.27,1638315599999,2139116.79870,2592,1427.13,893166.66610,0
-1638315600000,625.190,625.990,624.810,624.950,3465.54,1638315899999,2166807.01130,2179,1946.47,1217022.01170,0
-1638315900000,624.950,625.840,622.580,622.920,7854.59,1638316199999,4902555.79102,3387,3355.65,2095018.52080,0
-1638316200000,622.980,623.680,621.800,623.250,6242.19,1638316499999,3886859.21012,3409,3419.99,2129518.79710,0
-1638316500000,623.240,623.550,621.710,622.590,3455.20,1638316799999,2151388.39290,2240,1848.80,1151235.62100,0
-1638316800000,622.650,623.270,620.480,622.040,8733.85,1638317099999,5431509.29052,5117,3799.53,2363130.98388,0
-1638317100000,622.020,625.950,621.340,624.800,6754.92,1638317399999,4217579.22086,4322,3047.39,1902051.73576,0
-1638317400000,624.780,627.510,623.930,624.410,7889.86,1638317699999,4941254.15342,5405,3895.45,2439500.31300,0
-1638317700000,624.420,627.770,624.420,627.550,5792.68,1638317999999,3627051.98060,3804,3024.52,1893630.70100,0
-1638318000000,627.570,628.230,626.810,627.520,4111.31,1638318299999,2580006.01420,3264,1888.19,1184939.64160,0
-1638318300000,627.540,628.230,626.300,628.090,3425.12,1638318599999,2148441.08700,2647,1685.60,1057331.64680,0
-1638318600000,628.090,629.460,627.780,628.270,7745.81,1638318899999,4869746.07605,4820,3585.31,2254253.93855,0
-1638318900000,628.260,628.800,626.500,628.790,3621.25,1638319199999,2273146.09096,2912,1712.88,1075442.63640,0
-1638319200000,628.800,630.170,627.670,627.800,6758.88,1638319499999,4252980.77868,4002,2767.68,1741985.06358,0
-1638319500000,627.790,629.200,626.680,628.970,3760.03,1638319799999,2361335.45996,2890,1704.65,1070768.66750,0
-1638319800000,628.960,629.270,628.270,629.150,4805.40,1638320099999,3021757.22680,2510,2246.50,1412623.61070,0
-1638320100000,629.180,629.920,627.730,629.750,4159.14,1638320399999,2615971.68118,2821,1820.88,1145223.88408,0
-1638320400000,629.760,629.850,628.010,629.060,7662.50,1638320699999,4817580.38200,3939,3891.54,2446911.40620,0
-1638320700000,629.060,629.070,627.300,628.230,2891.43,1638320999999,1816430.73886,2320,1094.23,687304.06870,0
-1638321000000,628.240,628.240,626.010,627.100,4137.99,1638321299999,2594804.69120,3437,1771.84,1111028.65550,0
-1638321300000,627.090,628.370,626.100,626.680,4876.92,1638321599999,3059243.21190,3954,2250.60,1411844.83100,0
-1638321600000,626.670,628.390,626.440,627.220,1946.64,1638321899999,1221679.96000,2912,1144.63,718394.27560,0
-1638321900000,627.230,627.600,626.500,627.110,2893.12,1638322199999,1813826.85000,1985,1199.06,751789.06120,0
-1638322200000,627.110,628.190,626.630,627.890,2820.62,1638322499999,1769773.44000,2258,1518.97,952944.91480,0
-1638322500000,627.890,628.380,626.350,626.370,1714.78,1638322799999,1075995.78360,1843,593.54,372462.42980,0
-1638322800000,626.370,626.530,625.400,626.250,2727.78,1638323099999,1707359.26184,2561,1301.68,814751.75290,0
-1638323100000,626.250,627.440,625.630,627.330,2160.77,1638323399999,1354285.04230,2260,955.92,599156.82930,0
-1638323400000,627.310,627.370,626.000,626.490,1813.28,1638323699999,1136349.00900,2051,963.15,603525.81160,0
-1638323700000,626.500,629.490,626.490,628.900,4294.08,1638323999999,2699330.13784,3097,2428.29,1526122.13334,0
-1638324000000,628.910,631.110,628.820,630.520,6842.45,1638324299999,4313299.45462,4190,4329.33,2728894.74562,0
-1638324300000,630.520,630.990,628.860,629.210,3657.51,1638324599999,2304489.09918,2548,1756.45,1106486.35970,0
-1638324600000,629.240,629.610,627.560,628.660,8025.86,1638324899999,5045565.71590,3297,5075.89,3191731.09690,0
-1638324900000,628.660,630.070,628.540,628.660,2413.43,1638325199999,1518742.70050,2090,948.89,597062.02800,0
-1638325200000,628.660,629.730,628.440,628.860,2502.17,1638325499999,1574060.52050,1726,811.75,510621.83820,0
-1638325500000,628.860,629.660,628.300,628.950,3681.23,1638325799999,2315416.55820,1989,2588.68,1628421.62480,0
-1638325800000,628.940,630.300,628.900,630.020,3445.14,1638326099999,2169633.42760,2132,1843.24,1160783.06560,0
-1638326100000,630.030,631.470,630.020,631.360,3944.76,1638326399999,2488514.99682,2961,2306.01,1454788.50592,0
-1638326400000,631.350,632.610,630.780,632.450,5786.14,1638326699999,3656652.44910,4027,3375.47,2133480.81440,0
-1638326700000,632.500,634.450,632.390,634.310,7505.97,1638326999999,4754236.50464,4884,4564.62,2891222.49144,0
-1638327000000,634.310,634.660,633.250,633.660,7065.79,1638327299999,4480284.36436,3758,3572.27,2265158.84966,0
-1638327300000,633.670,633.890,632.700,633.290,4341.97,1638327599999,2749964.10024,2666,2201.36,1394152.05780,0
-1638327600000,633.310,634.670,633.140,634.460,7501.35,1638327899999,4757298.02216,4000,3618.78,2294745.04016,0
-1638327900000,634.460,636.470,634.450,635.570,10722.58,1638328199999,6814932.76248,6548,6189.75,3933960.07668,0
-1638328200000,635.520,635.530,633.430,634.640,5312.35,1638328499999,3370862.48066,3277,2234.65,1417976.83840,0
-1638328500000,634.630,635.600,634.500,634.920,3888.48,1638328799999,2469428.03520,2551,2168.74,1377315.60870,0
-1638328800000,634.910,635.250,632.550,634.160,8321.76,1638329099999,5274138.58430,4176,3462.18,2194701.79566,0
-1638329100000,634.250,634.330,632.370,633.000,4822.13,1638329399999,3051781.76034,2658,1944.43,1230616.99740,0
-1638329400000,633.020,633.390,630.230,630.720,7563.07,1638329699999,4775220.63802,4159,2567.51,1620596.62540,0
-1638329700000,630.700,633.000,630.050,632.940,5511.09,1638329999999,3479695.24944,3481,2931.44,1851172.98674,0
-1638330000000,632.950,633.460,631.670,631.700,3155.22,1638330299999,1995998.22820,2505,1343.11,849666.58830,0
-1638330300000,631.680,631.880,630.420,631.620,3733.52,1638330599999,2355707.25072,2570,2065.09,1302918.04770,0
-1638330600000,631.630,631.740,630.180,630.550,3446.49,1638330899999,2175495.00200,2192,1692.43,1068239.33640,0
-1638330900000,630.510,632.810,629.890,632.420,4237.45,1638331199999,2675122.24850,2926,2045.81,1292174.65310,0
-1638331200000,632.410,632.890,630.780,630.940,4807.13,1638331499999,3037270.32826,3206,2630.12,1661896.23604,0
-1638331500000,630.950,631.860,630.170,630.430,3535.21,1638331799999,2230393.07460,1981,1010.48,637717.95730,0
-1638331800000,630.380,633.000,630.290,632.440,2974.80,1638332099999,1879706.36794,2504,1720.07,1086631.37934,0
-1638332100000,632.440,632.730,630.520,631.700,2702.62,1638332399999,1707203.53632,2246,1238.87,782617.71310,0
-1638332400000,631.630,631.630,630.160,630.840,1827.38,1638332699999,1152382.39500,1711,763.10,481238.52460,0
-1638332700000,630.850,631.210,629.890,630.690,3196.57,1638332999999,2015293.88420,2162,1697.86,1070471.92480,0
-1638333000000,630.690,631.490,630.230,630.510,2066.84,1638333299999,1303908.71840,1881,1022.60,645124.50360,0
-1638333300000,630.510,631.990,630.270,631.900,2555.50,1638333599999,1613056.95320,1843,1290.64,814733.67780,0
-1638333600000,631.930,632.120,630.460,630.790,3004.09,1638333899999,1896774.52840,1940,1608.75,1015871.30080,0
-1638333900000,630.740,630.780,628.950,629.580,7481.02,1638334199999,4712653.53208,4146,3471.32,2187502.01350,0
-1638334200000,629.580,631.150,629.570,630.940,2062.72,1638334499999,1300433.87212,2103,842.19,530880.08022,0
-1638334500000,630.940,631.470,630.300,630.630,1767.91,1638334799999,1115394.19620,1872,1047.59,660929.67620,0
-1638334800000,630.660,631.360,629.560,629.760,1985.21,1638335099999,1251086.52720,2470,969.41,610949.25320,0
-1638335100000,629.760,629.940,628.010,628.170,4250.03,1638335399999,2672884.22625,3035,2356.09,1481955.05910,0
-1638335400000,628.180,632.950,628.020,631.430,10168.87,1638335699999,6415596.84206,6677,6488.44,4092443.72746,0
-1638335700000,631.440,634.330,631.430,631.960,9212.14,1638335999999,5832464.98180,5848,4919.78,3114886.50710,0
-1638336000000,631.960,632.260,630.210,630.250,5415.09,1638336299999,3418238.56152,3754,2589.05,1634331.19220,0
-1638336300000,630.200,630.520,629.110,629.470,2221.80,1638336599999,1399537.51398,2684,1086.54,684414.76150,0
-1638336600000,629.450,629.870,626.750,628.340,5325.47,1638336899999,3344269.72006,4512,2155.73,1353913.91410,0
-1638336900000,628.290,629.350,627.960,629.270,3217.05,1638337199999,2022248.60998,2395,2420.14,1521443.08898,0
-1638337200000,629.250,630.700,629.110,630.700,4896.74,1638337499999,3084386.96800,2881,2905.48,1830179.10930,0
-1638337500000,630.710,631.490,630.480,631.180,2756.87,1638337799999,1739562.08972,2485,1483.20,935881.25252,0
-1638337800000,631.180,631.320,629.160,630.760,2271.82,1638338099999,1431673.39908,2292,1072.43,675795.12330,0
-1638338100000,630.760,630.880,629.590,630.750,2705.79,1638338399999,1705635.41020,2285,1329.08,837831.04070,0
-1638338400000,630.750,631.280,628.120,628.350,4842.42,1638338699999,3047144.85230,3755,2076.41,1306910.99342,0
-1638338700000,628.370,628.430,627.100,628.000,3282.44,1638338999999,2060148.23266,2926,1948.85,1223156.88770,0
-1638339000000,628.010,629.830,628.000,629.560,2500.39,1638339299999,1572822.20368,2582,1305.40,821025.78118,0
-1638339300000,629.560,630.440,628.180,630.240,3788.04,1638339599999,2383646.04510,2823,2642.23,1662885.05800,0
-1638339600000,630.270,630.580,628.130,628.250,2487.14,1638339899999,1565527.81340,2288,1318.80,830063.02450,0
-1638339900000,628.250,629.370,627.210,627.470,2147.63,1638340199999,1349291.04946,2402,1135.49,713588.68270,0
-1638340200000,627.480,628.190,626.770,627.260,4533.17,1638340499999,2843818.55370,2737,1190.44,747132.94710,0
-1638340500000,627.260,628.920,627.250,628.380,4651.75,1638340799999,2923293.61560,2223,1712.31,1076204.10620,0
-1638340800000,628.380,629.090,628.040,629.050,1903.79,1638341099999,1196764.01950,1551,1003.35,630722.71590,0
-1638341100000,629.050,630.000,628.690,629.620,3031.86,1638341399999,1909194.24488,2287,1607.77,1012480.13698,0
-1638341400000,629.670,630.120,628.790,629.080,3317.16,1638341699999,2088941.53830,1911,1952.79,1229890.88220,0
-1638341700000,629.080,630.300,629.040,630.050,2618.77,1638341999999,1649726.33620,1733,1529.48,963489.29370,0
-1638342000000,630.020,630.470,629.380,629.770,2455.01,1638342299999,1546493.28980,2440,892.41,562230.46530,0
-1638342300000,629.760,632.560,629.390,631.910,5070.47,1638342599999,3200240.77332,3463,3230.59,2038928.21032,0
-1638342600000,631.940,634.120,631.440,632.900,8508.84,1638342899999,5387085.57794,4475,5092.21,3223942.57944,0
-1638342900000,632.910,634.700,632.620,633.700,6308.49,1638343199999,3997062.47766,3956,3887.70,2463679.08646,0
-1638343200000,633.710,634.020,632.210,632.930,3795.82,1638343499999,2402861.66714,2889,1239.51,784690.30860,0
-1638343500000,632.940,633.110,632.000,632.630,1945.20,1638343799999,1230442.32310,2010,752.47,475993.00630,0
-1638343800000,632.630,633.600,632.030,633.160,2603.50,1638344099999,1647507.02790,2131,1393.95,882027.97620,0
-1638344100000,633.160,633.990,632.980,633.280,1748.70,1638344399999,1107944.69480,1904,545.29,345462.57820,0
-1638344400000,633.350,634.630,632.370,634.300,5535.23,1638344699999,3506485.77026,3209,2789.60,1767559.57616,0
-1638344700000,634.290,635.000,634.010,634.220,5296.94,1638344999999,3360954.63460,3228,2267.04,1438582.23640,0
-1638345000000,634.230,637.710,633.470,635.660,15088.27,1638345299999,9592335.64498,7628,10064.46,6399356.46278,0
-1638345300000,635.620,637.610,635.320,637.400,8160.89,1638345599999,5195427.73720,4605,4379.24,2788424.40200,0
-1638345600000,637.390,638.670,636.690,637.350,10397.52,1638345899999,6629655.61470,7068,5926.91,3779619.76370,0
-1638345900000,637.350,637.350,635.910,636.080,5203.25,1638346199999,3312558.79728,4223,2318.54,1476142.40580,0
-1638346200000,636.080,636.390,634.000,634.840,9640.38,1638346499999,6120279.90186,4941,3481.33,2209885.96320,0
-1638346500000,634.850,638.680,634.570,638.160,9436.33,1638346799999,6012178.64528,5994,6062.21,3862962.18318,0
-1638346800000,638.160,640.210,637.140,639.720,12813.13,1638347099999,8189621.90372,8657,7634.26,4879896.49492,0
-1638347100000,639.680,640.500,638.190,639.780,6991.60,1638347399999,4469668.19220,6003,2823.63,1805280.13870,0
-1638347400000,639.740,644.410,639.450,644.180,25836.33,1638347699999,16608796.60533,16768,14657.91,9423753.12743,0
-1638347700000,644.170,644.220,638.650,640.220,18976.44,1638347999999,12162353.70026,7892,6360.81,4075718.74980,0
-1638348000000,640.220,641.030,638.270,638.560,38260.88,1638348299999,24463393.33960,8062,16457.99,10522794.32250,0
-1638348300000,638.460,640.230,633.500,635.050,45522.38,1638348599999,29002652.99084,11655,19382.42,12352665.67900,0
-1638348600000,635.110,638.170,634.900,637.760,38423.72,1638348899999,24476328.28196,7771,18334.10,11678987.14468,0
-1638348900000,637.710,637.910,635.000,636.850,38472.58,1638349199999,24473418.51290,7354,20131.59,12804333.89840,0
-1638349200000,636.840,637.000,633.650,636.110,45837.20,1638349499999,29116083.35216,8088,23751.30,15086192.75240,0
-1638349500000,636.170,637.500,634.160,637.030,29092.91,1638349799999,18492970.49212,6634,13661.71,8684627.48966,0
-1638349800000,637.030,639.140,636.900,638.430,34761.76,1638350099999,22174160.34140,5956,16553.42,10557092.85070,0
-1638350100000,638.420,641.440,638.260,640.580,25248.62,1638350399999,16160227.94182,9159,12658.30,8100698.13252,0
-1638350400000,640.640,640.640,638.060,638.650,5512.31,1638350699999,3523416.91570,3485,1655.20,1057788.61990,0
-1638350700000,638.580,640.640,638.040,640.560,3034.49,1638350999999,1940378.07322,2921,1538.24,983779.46252,0
-1638351000000,640.610,641.000,639.150,639.900,3436.70,1638351299999,2199961.56870,2946,1746.52,1118231.02900,0
-1638351300000,639.910,640.890,639.440,639.970,4524.96,1638351599999,2897381.95320,2911,2456.97,1573285.83060,0
-1638351600000,640.100,641.290,638.690,641.250,5751.95,1638351899999,3680461.63680,3820,3600.83,2304474.78950,0
-1638351900000,641.250,644.780,641.110,644.280,10982.11,1638352199999,7061555.13323,7867,6966.44,4480707.12213,0
-1638352200000,644.290,647.570,644.010,646.780,16577.35,1638352499999,10700885.01992,9906,9874.35,6375713.75282,0
-1638352500000,646.780,648.820,646.550,648.450,12241.61,1638352799999,7928966.71280,8040,6482.45,4199289.05670,0
-1638352800000,648.360,650.750,647.790,649.600,18149.29,1638353099999,11786384.57910,10637,10528.19,6838785.20710,0
-1638353100000,649.740,649.740,644.550,644.940,18735.05,1638353399999,12122154.09572,9474,5355.45,3465401.39010,0
-1638353400000,644.940,645.990,643.270,645.080,10336.00,1638353699999,6661520.79186,6270,5630.74,3629355.06560,0
-1638353700000,645.100,646.850,643.410,646.240,8393.45,1638353999999,5416618.92036,5358,4498.92,2904093.45750,0
-1638354000000,646.150,646.160,642.590,644.290,8761.50,1638354299999,5644152.13576,5202,3709.04,2389373.94910,0
-1638354300000,644.280,644.660,642.830,643.870,4947.04,1638354599999,3183810.26160,3449,2133.32,1373433.13680,0
-1638354600000,643.860,644.030,641.530,641.880,5611.29,1638354899999,3605702.91967,4675,2950.44,1895929.14540,0
-1638354900000,641.880,642.550,640.650,641.970,6362.39,1638355199999,4081524.15510,4610,3155.49,2024898.46220,0
-1638355200000,641.960,643.560,641.890,642.750,3932.36,1638355499999,2528112.20206,3304,2291.24,1472867.03916,0
-1638355500000,642.750,644.020,641.600,643.430,4042.51,1638355799999,2600018.04980,3626,2567.44,1651332.96326,0
-1638355800000,643.440,643.700,641.820,642.460,3549.48,1638356099999,2281809.33400,3054,2172.81,1396765.53250,0
-1638356100000,642.460,642.950,641.830,641.910,3160.58,1638356399999,2030320.68440,2981,1636.01,1051032.86410,0
-1638356400000,641.910,642.340,639.000,639.230,9507.29,1638356699999,6086943.52826,6306,3974.23,2544430.64040,0
-1638356700000,639.240,641.230,639.200,640.740,5926.39,1638356999999,3794573.88310,4198,3691.61,2363841.04430,0
-1638357000000,640.750,641.380,639.500,639.830,3192.60,1638357299999,2044152.27800,2855,1457.17,933027.81480,0
-1638357300000,639.850,639.990,637.770,639.290,5843.58,1638357599999,3731525.01870,4557,2770.42,1769228.53560,0
-1638357600000,639.280,639.290,638.350,638.870,2474.20,1638357899999,1580689.50980,2475,1131.77,723089.15070,0
-1638357900000,638.870,639.200,637.900,638.980,4009.43,1638358199999,2560684.71180,3030,1704.37,1088601.37500,0
-1638358200000,638.990,642.190,638.920,642.080,6226.31,1638358499999,3989507.69726,4396,4515.89,2893709.28966,0
-1638358500000,642.080,642.940,640.530,640.920,4979.05,1638358799999,3194387.32160,3654,2331.21,1495939.76900,0
-1638358800000,640.930,641.990,640.570,641.910,3376.67,1638359099999,2165110.29120,2523,2366.38,1517326.82440,0
-1638359100000,641.920,643.370,641.220,642.840,4304.40,1638359399999,2764922.23080,3651,2022.26,1299079.53290,0
-1638359400000,642.820,642.820,640.630,641.100,6168.45,1638359699999,3958102.91280,3893,2581.80,1656575.68060,0
-1638359700000,641.090,641.310,638.420,639.460,11998.73,1638359999999,7676727.52402,6328,4100.62,2623491.79660,0
-1638360000000,639.420,641.090,639.230,639.420,6224.44,1638360299999,3984409.57370,3544,2707.91,1733807.01410,0
-1638360300000,639.430,642.000,639.360,641.000,5175.19,1638360599999,3318101.92044,3129,3214.88,2061159.66954,0
-1638360600000,641.000,644.950,641.000,642.970,8741.66,1638360899999,5623068.12746,5310,5729.80,3685371.63846,0
-1638360900000,642.960,643.700,641.540,641.810,4638.76,1638361199999,2979575.78554,3114,2269.65,1457915.00800,0
-1638361200000,641.920,643.340,641.640,642.810,2206.30,1638361499999,1417735.89240,2253,1225.05,787234.07290,0
-1638361500000,642.810,643.140,641.550,641.690,3813.89,1638361799999,2450504.44320,2557,1499.84,963685.51380,0
-1638361800000,641.700,641.940,639.810,639.850,3666.44,1638362099999,2349556.63652,3108,1375.10,881160.05860,0
-1638362100000,639.840,640.900,639.430,639.960,3898.46,1638362399999,2495218.82430,2642,1420.84,909451.65750,0
-1638362400000,639.970,640.230,637.510,638.200,7803.86,1638362699999,4984470.28710,4648,3291.27,2102650.36200,0
-1638362700000,638.190,638.690,635.500,638.450,10277.31,1638362999999,6549271.48568,5950,3840.21,2448180.26690,0
-1638363000000,638.450,639.000,637.530,637.730,3250.82,1638363299999,2075022.44020,2456,1353.12,863757.92750,0
-1638363300000,637.800,638.380,636.760,637.700,4726.80,1638363599999,3013135.93940,2765,2571.01,1639173.60260,0
-1638363600000,637.760,640.000,637.280,639.650,4863.25,1638363899999,3108967.33642,3844,2931.37,1874220.27882,0
-1638363900000,639.650,640.540,639.590,640.370,4167.63,1638364199999,2667548.77160,2862,2190.73,1402308.06380,0
-1638364200000,640.360,642.600,640.280,641.280,6148.86,1638364499999,3945798.93357,4160,3343.33,2145058.98347,0
-1638364500000,641.280,641.890,640.820,641.400,2711.77,1638364799999,1739054.47770,2950,1410.24,904427.03720,0
-1638364800000,641.390,642.500,641.050,641.090,2557.30,1638365099999,1641304.32190,2658,1428.84,917025.68410,0
-1638365100000,641.060,642.400,641.060,641.420,2467.23,1638365399999,1583147.87410,2513,1246.92,800168.09130,0
-1638365400000,641.430,643.650,640.510,643.500,7415.52,1638365699999,4760822.05726,4949,2599.62,1670238.48556,0
-1638365700000,643.500,644.620,642.180,644.450,6661.80,1638365999999,4285064.83740,4549,2647.82,1703503.39630,0
-1638366000000,644.500,645.210,643.500,644.640,6246.71,1638366299999,4026039.83500,4343,2753.16,1774705.17800,0
-1638366300000,644.640,644.700,641.650,643.470,6305.37,1638366599999,4054757.09830,4989,3077.27,1978844.92356,0
-1638366600000,643.480,646.050,643.150,644.580,6587.83,1638366899999,4245832.56300,4673,3591.62,2314808.77220,0
-1638366900000,644.540,645.310,643.830,644.820,3508.35,1638367199999,2261767.22690,2999,1918.23,1236816.50770,0
-1638367200000,644.830,645.900,644.130,645.880,3799.92,1638367499999,2451698.99850,3641,1735.87,1120155.93930,0
-1638367500000,645.880,646.530,645.330,646.410,4750.04,1638367799999,3068331.20440,3617,2701.21,1745016.26300,0
-1638367800000,646.420,647.870,645.480,647.590,6687.19,1638368099999,4325179.73622,4781,4055.65,2623673.80102,0
-1638368100000,647.600,649.030,646.890,648.690,11460.56,1638368399999,7426253.41800,6836,5558.70,3602447.29340,0
-1638368400000,648.700,648.870,647.360,647.750,5300.33,1638368699999,3435871.83400,3961,1854.43,1202204.40110,0
-1638368700000,647.740,650.000,647.340,648.650,12422.93,1638368999999,8058167.62340,6301,7113.33,4615349.35240,0
-1638369000000,648.650,649.140,647.330,648.590,6281.12,1638369299999,4071307.15620,4645,2625.43,1701974.94010,0
-1638369300000,648.640,648.710,647.500,647.790,4322.21,1638369599999,2801199.37340,3157,1697.00,1099898.32580,0
-1638369600000,647.730,648.050,646.300,647.710,6291.06,1638369899999,4070610.03542,4299,2420.11,1566200.53670,0
-1638369900000,647.760,648.940,646.580,646.840,5322.16,1638370199999,3448377.29570,4446,2610.56,1691647.08430,0
-1638370200000,646.950,647.530,646.100,646.910,4294.79,1638370499999,2778101.33540,3480,2106.81,1362866.67170,0
-1638370500000,646.940,648.480,646.910,647.860,3720.62,1638370799999,2409900.73820,3091,2061.78,1335445.13790,0
-1638370800000,647.860,649.500,647.460,647.560,6418.75,1638371099999,4163935.65644,4919,3281.04,2128546.89584,0
-1638371100000,647.600,648.960,647.040,647.470,6375.97,1638371399999,4131378.76522,3464,2761.28,1789423.39020,0
-1638371400000,647.470,647.870,645.600,646.450,5706.82,1638371699999,3690341.90350,3697,2515.43,1626945.74700,0
-1638371700000,646.450,646.830,644.600,645.050,4224.93,1638371999999,2728019.31850,3856,1487.34,960478.55570,0
-1638372000000,645.040,646.050,644.600,644.770,4286.22,1638372299999,2766247.90210,3205,2154.19,1390374.10110,0
-1638372300000,644.770,646.000,644.720,644.840,3406.12,1638372599999,2198531.29270,2877,1619.91,1045631.22790,0
-1638372600000,644.840,646.330,644.840,645.890,4157.73,1638372899999,2684541.60850,3162,2541.56,1641110.10610,0
-1638372900000,645.890,647.360,645.020,646.060,5910.57,1638373199999,3818726.07082,3742,2948.21,1904714.96552,0
-1638373200000,646.080,646.700,645.010,645.110,4352.67,1638373499999,2810770.68920,2771,1781.09,1150117.14740,0
-1638373500000,645.120,647.690,644.270,646.930,5406.15,1638373799999,3491444.20472,3683,3259.55,2105511.54912,0
-1638373800000,646.900,647.880,646.220,646.620,5472.28,1638374099999,3540795.57620,3097,3253.66,2105418.81270,0
-1638374100000,646.620,648.630,646.460,647.890,6335.70,1638374399999,4100560.57770,2776,2576.41,1668093.89040,0
-1638374400000,647.930,648.500,646.780,647.030,4905.51,1638374699999,3177192.81990,3036,2211.13,1432201.82180,0
-1638374700000,647.040,648.640,646.500,647.770,4409.37,1638374999999,2856776.04440,3213,2048.15,1326982.49290,0
-1638375000000,647.680,648.400,647.060,647.910,5406.93,1638375299999,3502566.28440,3013,1968.66,1275686.29190,0
-1638375300000,647.910,648.830,647.440,647.770,6076.92,1638375599999,3938576.54990,3780,3208.39,2079554.04310,0
-1638375600000,647.730,647.840,646.500,646.780,3103.15,1638375899999,2008069.27040,2723,1226.62,793755.86510,0
-1638375900000,646.780,646.780,645.120,645.380,5435.41,1638376199999,3511613.20390,3296,2029.91,1311509.49560,0
-1638376200000,645.380,645.900,643.780,643.970,5721.96,1638376499999,3689933.31500,3904,2639.42,1702383.20670,0
-1638376500000,643.990,645.680,643.740,644.590,3634.25,1638376799999,2343442.88300,2785,1893.52,1221122.35490,0
-1638376800000,644.600,645.310,644.450,644.670,3084.29,1638377099999,1988927.17570,1836,1599.69,1031556.05830,0
-1638377100000,644.680,644.690,643.300,643.900,3024.33,1638377399999,1947569.82126,2385,1080.25,695701.89220,0
-1638377400000,643.880,644.650,643.210,643.280,3483.79,1638377699999,2243386.87040,2179,1529.22,984852.49500,0
-1638377700000,643.280,644.060,642.740,643.290,6749.25,1638377999999,4342103.99180,3194,2949.87,1898040.11920,0
-1638378000000,643.290,644.970,643.150,644.830,4210.33,1638378299999,2712465.34490,2942,2723.19,1754429.82400,0
-1638378300000,644.820,644.870,643.870,644.110,2363.88,1638378599999,1523077.37830,2042,1009.47,650421.37090,0
-1638378600000,644.120,645.000,644.070,644.500,1914.38,1638378899999,1233931.28610,2058,1067.83,688286.47650,0
-1638378900000,644.500,645.440,643.780,643.780,2331.66,1638379199999,1503396.08030,2183,1129.15,728161.97650,0
-1638379200000,643.780,644.200,641.250,641.760,5298.93,1638379499999,3404509.65533,3664,1945.53,1250507.82660,0
-1638379500000,641.810,643.010,641.500,641.780,3434.73,1638379799999,2205459.25000,2543,1605.05,1030689.26930,0
-1638379800000,641.760,643.180,641.320,642.720,4078.97,1638380099999,2619559.17320,2792,2345.39,1506305.31330,0
-1638380100000,642.700,643.170,642.000,642.070,2390.56,1638380399999,1536135.86160,1965,1630.37,1047670.51020,0
-1638380400000,642.080,642.550,641.900,642.070,1034.97,1638380699999,664671.05230,1574,566.30,363684.62390,0
-1638380700000,642.070,643.610,641.010,642.370,3470.04,1638380999999,2229408.52036,3014,2119.45,1362194.04736,0
-1638381000000,642.380,642.390,640.000,640.200,3423.52,1638381299999,2194233.25844,3144,1251.69,802315.79820,0
-1638381300000,640.200,640.470,639.260,639.460,7330.48,1638381599999,4690008.05682,4479,2813.98,1800496.43840,0
-1638381600000,639.470,641.390,639.250,640.660,3607.58,1638381899999,2310180.45560,3404,1742.85,1116114.77370,0
-1638381900000,640.660,641.180,638.450,638.800,5552.39,1638382199999,3550698.17550,3634,2089.62,1336363.34910,0
-1638382200000,638.810,639.270,638.000,638.450,5195.09,1638382499999,3317005.50080,3039,1841.74,1176148.74720,0
-1638382500000,638.460,639.700,637.090,637.710,6740.53,1638382799999,4302561.99820,4108,2987.34,1907258.39520,0
-1638382800000,637.730,639.140,637.500,639.130,3496.92,1638383099999,2231792.26640,2193,1390.82,887651.79840,0
-1638383100000,639.140,639.730,638.310,638.380,2664.31,1638383399999,1702990.55360,2130,1566.13,1001176.77560,0
-1638383400000,638.380,639.390,637.870,638.110,2381.31,1638383699999,1520496.94830,1929,1331.00,849835.42250,0
-1638383700000,638.070,638.300,637.520,638.180,2092.17,1638383999999,1334625.39570,1573,796.77,508324.88220,0
-1638384000000,638.130,638.690,637.180,638.080,3449.15,1638384299999,2199761.85770,2054,1933.52,1233198.26890,0
-1638384300000,638.090,638.090,635.780,636.040,5194.75,1638384599999,3306701.31008,3623,1796.01,1143223.22270,0
-1638384600000,636.040,636.840,635.300,635.990,4546.82,1638384899999,2891861.82830,3125,1595.07,1014581.07810,0
-1638384900000,635.990,636.600,635.180,635.880,4546.89,1638385199999,2890779.51180,2580,1422.59,904546.26480,0
-1638385200000,635.910,636.630,635.300,635.660,3835.14,1638385499999,2438415.06350,3308,1449.70,921802.96080,0
-1638385500000,635.680,636.000,633.000,633.310,9673.62,1638385799999,6134096.15896,5750,2978.86,1888727.67450,0
-1638385800000,633.320,633.380,631.250,631.950,10063.24,1638386099999,6361248.89104,6433,5111.39,3231006.86260,0
-1638386100000,631.990,632.980,631.640,632.650,4240.08,1638386399999,2680671.94980,3791,2486.83,1572245.75540,0
-1638386400000,632.670,635.380,632.590,635.380,6202.90,1638386699999,3931563.20076,4084,3679.60,2332731.15896,0
-1638386700000,635.290,636.450,634.920,636.260,5193.58,1638386999999,3301168.75508,3417,2782.57,1768797.98558,0
-1638387000000,636.260,637.390,635.550,636.360,5717.67,1638387299999,3638426.86790,3386,3575.96,2275712.67960,0
-1638387300000,636.350,637.300,635.840,636.560,3530.41,1638387599999,2247932.52330,2655,1898.89,1209117.33140,0
-1638387600000,636.580,636.780,635.600,636.310,2249.05,1638387899999,1430602.62690,2072,1168.50,743340.98970,0
-1638387900000,636.310,638.280,636.030,638.120,2881.32,1638388199999,1836334.83020,2754,1652.92,1053581.35270,0
-1638388200000,638.130,638.630,635.680,635.890,3173.54,1638388499999,2022353.22878,2847,1394.43,888589.07810,0
-1638388500000,635.890,636.900,635.860,636.280,2381.00,1638388799999,1515295.84580,2034,1553.79,988888.79750,0
-1638388800000,636.270,636.370,632.850,632.860,4884.77,1638389099999,3098332.87646,4101,1515.30,961038.45430,0
-1638389100000,632.860,633.840,631.690,631.910,3636.66,1638389399999,2301516.55044,3018,1771.95,1121565.18120,0
-1638389400000,631.920,634.000,631.690,633.660,6238.52,1638389699999,3945665.62410,2971,4243.85,2683745.92120,0
-1638389700000,633.660,633.870,631.760,632.070,1859.33,1638389999999,1176170.99470,2495,720.03,455431.21560,0
-1638390000000,631.980,632.310,627.480,628.780,17589.64,1638390299999,11074318.85691,8971,5171.88,3256575.28108,0
-1638390300000,628.780,629.810,626.400,628.200,11463.96,1638390599999,7199210.54874,7179,5499.37,3454114.88628,0
-1638390600000,628.190,630.130,626.890,627.940,6214.49,1638390899999,3905935.13650,4883,3368.05,2117861.14618,0
-1638390900000,627.840,629.700,627.160,629.240,5950.15,1638391199999,3740819.11532,3658,3652.25,2296258.60586,0
-1638391200000,629.230,631.200,628.850,630.890,5243.98,1638391499999,3305934.86192,3494,3266.36,2059086.12842,0
-1638391500000,630.890,631.520,627.290,627.650,5097.46,1638391799999,3206859.61194,3776,1930.02,1214827.88120,0
-1638391800000,627.690,629.040,627.270,627.620,3468.13,1638392099999,2177474.54850,2771,2112.15,1326051.34010,0
-1638392100000,627.620,627.690,624.000,626.000,11164.98,1638392399999,6984242.99420,7132,3785.53,2368293.80034,0
-1638392400000,626.050,626.150,623.000,624.130,9807.85,1638392699999,6120862.96342,6121,4676.53,2918108.31950,0
-1638392700000,624.140,625.790,622.000,625.630,10884.21,1638392999999,6786468.31338,6410,5354.99,3340265.66756,0
-1638393000000,625.630,627.220,623.890,625.910,9584.08,1638393299999,5998269.98226,5357,5580.75,3493511.73354,0
-1638393300000,625.910,627.090,623.700,624.580,5873.39,1638393599999,3673907.04832,4231,3044.30,1904666.59840,0
-1638393600000,624.610,625.700,623.760,624.470,3176.76,1638393899999,1984634.03080,3181,1688.03,1054551.27200,0
-1638393900000,624.450,624.450,620.710,621.130,6110.09,1638394199999,3800178.48088,5128,2479.42,1542021.36230,0
-1638394200000,621.140,622.840,620.710,621.980,6221.33,1638394499999,3868192.27850,4688,3527.45,2193336.82200,0
-1638394500000,621.970,623.650,620.800,620.860,4350.46,1638394799999,2708202.87230,3057,2282.51,1421160.59390,0
-1638394800000,620.890,622.880,620.620,622.710,5228.15,1638395099999,3250141.01230,3190,2285.92,1421179.83330,0
-1638395100000,622.730,623.620,619.360,619.920,9752.61,1638395399999,6058506.45024,6257,3689.43,2293742.22010,0
-1638395400000,619.900,624.040,619.890,623.320,11724.66,1638395699999,7294349.72850,6859,5265.88,3275634.02150,0
-1638395700000,623.320,624.990,623.220,623.960,6681.74,1638395999999,4171293.04740,4910,3726.83,2326651.15990,0
-1638396000000,623.990,624.990,622.760,624.950,7379.91,1638396299999,4606028.58750,4492,4448.30,2776482.38050,0
-1638396300000,624.960,625.350,624.300,624.950,5340.56,1638396599999,3336947.05110,3223,2769.27,1730391.26650,0
-1638396600000,624.950,624.950,621.820,622.370,5585.90,1638396899999,3478755.22368,3451,2401.92,1495296.75200,0
-1638396900000,622.370,622.400,620.130,620.500,4576.29,1638397199999,2843805.77214,3309,2722.60,1692172.84660,0
-1638397200000,620.510,622.720,620.500,621.540,3115.80,1638397499999,1936703.13508,2846,1679.93,1044333.12838,0
-1638397500000,621.530,622.490,620.980,621.920,1919.60,1638397799999,1193735.30850,1803,1135.60,706188.56320,0
-1638397800000,621.910,621.920,619.340,619.680,6216.87,1638398099999,3856986.17784,3652,1428.31,885758.79840,0
-1638398100000,619.690,621.780,619.230,621.780,3421.63,1638398399999,2122033.65330,3037,1838.46,1140472.12250,0
-1638398400000,621.640,623.010,620.920,621.120,2519.81,1638398699999,1567800.91458,2486,1327.54,826174.08248,0
-1638398700000,621.130,623.510,621.100,622.760,3950.73,1638398999999,2460464.96330,2900,2532.32,1577307.95290,0
-1638399000000,622.770,623.990,622.700,623.510,3400.55,1638399299999,2119939.53360,2810,1930.30,1203279.26880,0
-1638399300000,623.520,624.750,622.990,624.740,3284.84,1638399599999,2048744.75372,2938,1932.36,1205231.83092,0
-1638399600000,624.740,625.060,623.630,624.190,6200.05,1638399899999,3870836.95020,3610,3559.70,2222429.05710,0
-1638399900000,624.190,626.430,624.180,625.900,5408.63,1638400199999,3383180.81114,3687,3500.16,2189612.83474,0
-1638400200000,625.900,627.770,624.620,626.980,9300.95,1638400499999,5826760.07736,4963,5468.87,3425995.65536,0
-1638400500000,626.960,627.460,625.410,626.480,4994.09,1638400799999,3127844.45304,3342,2578.19,1614355.13500,0
-1638400800000,626.480,628.240,626.130,627.520,5843.28,1638401099999,3665987.57976,3908,3032.86,1902893.49856,0
-1638401100000,627.540,628.440,627.150,627.710,3302.95,1638401399999,2073597.07430,2959,1476.89,927238.71380,0
-1638401400000,627.710,628.000,625.690,626.860,3563.69,1638401699999,2232527.51944,2899,1530.93,959159.52910,0
-1638401700000,626.930,627.760,626.220,627.410,2274.94,1638401999999,1426355.76976,2455,1216.21,762621.30666,0
-1638402000000,627.420,627.800,626.280,626.750,2850.83,1638402299999,1787199.86590,2204,1657.88,1039242.30050,0
-1638402300000,626.760,627.380,625.750,626.880,1994.10,1638402599999,1249239.61784,2024,1139.50,713816.33380,0
-1638402600000,626.880,628.270,626.880,626.990,3578.16,1638402899999,2245724.30436,2499,1649.81,1035482.62906,0
-1638402900000,626.900,628.020,626.560,627.450,2846.91,1638403199999,1785719.63170,2406,1257.76,789016.00140,0
-1638403200000,627.450,627.470,624.310,624.510,7135.20,1638403499999,4464078.33004,5224,3233.11,2022865.05620,0
-1638403500000,624.520,626.770,624.500,624.900,4104.07,1638403799999,2567752.82610,3096,1752.96,1096734.32090,0
-1638403800000,624.900,626.320,623.280,625.790,8108.39,1638404099999,5064032.76906,3928,5000.85,3122679.41464,0
-1638404100000,625.790,626.520,622.560,623.670,4731.17,1638404399999,2952087.69692,3261,2296.89,1433013.26550,0
-1638404400000,623.680,626.110,622.900,625.380,3468.67,1638404699999,2166002.58394,2693,1971.70,1231286.24384,0
-1638404700000,625.380,625.830,623.880,624.020,2278.02,1638404999999,1423102.51472,2084,1119.89,699585.02080,0
-1638405000000,624.030,625.570,623.740,624.230,3078.78,1638405299999,1923459.61180,2365,1801.45,1125577.29500,0
-1638405300000,624.220,624.960,621.000,621.050,6085.39,1638405599999,3791759.35098,3567,2096.96,1306876.37280,0
-1638405600000,621.050,622.320,620.260,622.080,7593.83,1638405899999,4717030.41472,4456,3173.68,1971747.67178,0
-1638405900000,622.090,622.130,619.550,620.220,6657.95,1638406199999,4132801.17484,3719,3684.03,2286481.80360,0
-1638406200000,620.220,621.760,619.360,621.570,5529.79,1638406499999,3431495.36200,3252,3489.72,2165657.72630,0
-1638406500000,621.530,623.800,621.470,623.800,6276.13,1638406799999,3908405.84538,3553,3422.65,2131633.02348,0
-1638406800000,623.800,624.000,621.030,621.990,6040.91,1638407099999,3757815.45750,3277,2951.25,1835869.08780,0
-1638407100000,621.980,622.250,620.000,621.320,4846.23,1638407399999,3008740.85984,2751,1398.39,868459.92900,0
-1638407400000,621.330,624.700,621.320,624.640,5429.92,1638407699999,3383161.56430,3442,2932.31,1827332.26770,0
-1638407700000,624.640,625.870,622.920,625.870,6272.48,1638407999999,3916551.35994,3940,3412.73,2131151.12494,0
-1638408000000,625.880,625.880,623.340,624.000,3877.89,1638408299999,2421140.74842,2699,2176.83,1358812.20620,0
-1638408300000,624.000,628.800,623.660,628.230,7769.55,1638408599999,4870748.37530,4935,4273.29,2678716.71690,0
-1638408600000,628.220,629.420,625.720,626.480,6327.75,1638408899999,3971284.51755,4473,2897.27,1818523.57405,0
-1638408900000,626.480,627.190,625.460,626.260,2820.31,1638409199999,1766624.97460,2437,1579.10,989223.44020,0
-1638409200000,626.260,627.950,626.250,627.050,4542.22,1638409499999,2849156.55186,3003,2631.40,1650364.54256,0
-1638409500000,627.050,627.770,626.340,627.090,3359.70,1638409799999,2107229.78650,2139,1643.44,1030767.52640,0
-1638409800000,627.080,627.980,626.900,627.110,2241.77,1638410099999,1406515.88160,1837,947.79,594671.89640,0
-1638410100000,627.110,628.310,626.660,627.670,3827.44,1638410399999,2402718.26900,2245,2021.88,1269335.52750,0
-1638410400000,627.660,628.140,626.000,626.070,2770.74,1638410699999,1737868.36340,2631,1438.15,902193.54170,0
-1638410700000,626.070,626.070,623.480,623.820,5787.29,1638410999999,3616552.18866,3354,2020.37,1262631.03300,0
-1638411000000,623.810,625.270,623.250,624.190,3360.42,1638411299999,2098140.56750,2474,2056.81,1284415.70690,0
-1638411300000,624.190,624.190,622.870,623.200,3442.03,1638411599999,2145853.68180,2245,1412.48,880577.30560,0
-1638411600000,623.200,623.670,622.510,623.470,2979.54,1638411899999,1856555.34590,2148,1474.02,918435.70640,0
-1638411900000,623.460,623.460,622.000,622.250,2408.58,1638412199999,1499517.31132,2164,1236.52,769779.56920,0
-1638412200000,622.260,624.520,622.250,624.520,2655.16,1638412499999,1655064.05352,2261,1367.21,852285.47182,0
-1638412500000,624.490,625.190,623.890,624.010,2085.07,1638412799999,1302406.44430,1724,904.98,565329.45260,0
-1638412800000,624.000,625.880,623.120,625.580,2967.35,1638413099999,1853607.52574,2050,1791.27,1119029.41414,0
-1638413100000,625.570,626.300,623.990,624.060,5320.06,1638413399999,3325586.59632,2588,2826.69,1767598.50990,0
-1638413400000,624.100,624.370,622.650,623.140,3213.02,1638413699999,2004172.78180,2229,1302.08,812257.69600,0
-1638413700000,623.060,623.210,622.000,622.280,2640.84,1638413999999,1643688.96858,2300,1074.93,669101.27930,0
-1638414000000,622.290,622.290,616.540,617.620,18112.17,1638414299999,11215335.97294,11750,6483.99,4014836.87950,0
-1638414300000,617.620,617.900,610.470,610.810,32373.75,1638414599999,19865137.37649,17607,13848.84,8501817.07650,0
-1638414600000,610.750,612.290,606.410,607.760,32963.68,1638414899999,20091345.32750,18964,14661.82,8941608.99930,0
-1638414900000,607.760,609.680,606.220,607.390,14903.55,1638415199999,9062508.27474,9158,6587.70,4006360.96134,0
-1638415200000,607.320,609.880,605.500,609.660,15233.97,1638415499999,9254260.40852,8201,7963.87,4841344.27554,0
-1638415500000,609.750,610.230,607.570,608.830,9381.69,1638415799999,5713574.52784,5277,4759.82,2898382.69780,0
-1638415800000,608.810,610.210,607.500,608.170,9764.25,1638416099999,5945838.70794,5943,5032.23,3064496.23870,0
-1638416100000,608.070,609.120,606.020,609.050,8002.24,1638416399999,4860877.32452,4286,3498.27,2125532.83394,0
-1638416400000,609.040,610.740,608.790,610.540,5381.71,1638416699999,3282958.76250,3927,3321.21,2026115.17880,0
-1638416700000,610.550,611.980,608.390,611.580,6663.45,1638416999999,4068345.75858,4852,3510.04,2143161.22084,0
-1638417000000,611.580,615.190,611.580,614.950,8609.53,1638417299999,5284331.39930,5895,4861.42,2983990.00830,0
-1638417300000,614.940,615.000,611.190,611.610,8791.00,1638417599999,5389513.06694,4838,3285.76,2013689.62170,0
-1638417600000,611.620,614.680,610.890,614.070,10741.60,1638417899999,6584847.68120,5632,6619.84,4058209.58100,0
-1638417900000,614.030,614.900,612.760,613.370,6809.46,1638418199999,4179817.86590,3427,2977.04,1828108.30360,0
-1638418200000,613.370,616.790,613.360,616.160,7612.66,1638418499999,4685768.05525,3880,3847.38,2368285.48935,0
-1638418500000,616.150,616.630,614.380,614.790,6110.67,1638418799999,3760803.18830,3890,2517.26,1549443.92460,0
-1638418800000,614.850,616.390,614.000,616.060,3481.38,1638419099999,2141030.14380,2379,1779.72,1094732.81830,0
-1638419100000,616.060,616.170,615.060,615.940,2549.41,1638419399999,1569628.33570,2072,994.84,612514.49670,0
-1638419400000,615.950,617.510,615.900,617.100,7279.51,1638419699999,4489846.61738,3749,3025.15,1865983.43628,0
-1638419700000,617.090,617.600,615.640,615.640,4138.33,1638419999999,2552479.37260,2811,1910.20,1178281.34020,0
-1638420000000,615.640,616.760,615.020,615.470,3320.24,1638420299999,2044508.90134,2353,1147.32,706622.91030,0
-1638420300000,615.480,617.380,614.750,617.120,5372.49,1638420599999,3310412.79448,3152,2838.71,1748859.17008,0
-1638420600000,617.170,617.370,616.580,617.210,2215.71,1638420899999,1367032.12630,1710,913.03,563351.40230,0
-1638420900000,617.220,618.570,616.620,616.810,3711.03,1638421199999,2292472.53780,2972,2021.21,1248777.85180,0
-1638421200000,616.820,618.740,616.000,618.590,5018.72,1638421499999,3096436.49830,3138,2000.82,1234814.14380,0
-1638421500000,618.590,619.170,616.680,617.780,6031.27,1638421799999,3726838.10080,3488,3082.18,1904643.85272,0
-1638421800000,617.780,619.360,617.450,619.280,3884.31,1638422099999,2402400.89092,2656,2186.46,1352243.75202,0
-1638422100000,619.260,620.800,618.610,620.370,6364.42,1638422399999,3945570.47394,3806,3987.48,2472321.14964,0
-1638422400000,620.360,620.790,619.600,620.530,4019.75,1638422699999,2492749.32620,2718,1830.99,1135533.10940,0
-1638422700000,620.520,621.280,620.220,620.440,3610.09,1638422999999,2241301.28740,2605,1458.72,905727.22830,0
-1638423000000,620.460,620.530,618.850,620.030,3890.48,1638423299999,2410589.70560,2883,1685.65,1044542.12380,0
-1638423300000,620.030,620.720,619.450,619.630,2415.62,1638423599999,1497884.56740,2126,893.57,554168.75230,0
-1638423600000,619.640,621.420,619.400,621.150,3672.86,1638423899999,2278724.40910,2534,2277.27,1412999.11520,0
-1638423900000,621.150,621.290,620.340,620.990,2239.76,1638424199999,1390598.24540,1849,1212.65,752899.58150,0
-1638424200000,621.000,621.050,619.940,620.320,2539.97,1638424499999,1575669.93730,1877,1010.42,626814.18880,0
-1638424500000,620.330,620.330,619.220,619.710,3257.38,1638424799999,2018804.89250,2850,1453.54,900856.51740,0
-1638424800000,619.720,619.890,618.760,619.390,3015.69,1638425099999,1867808.92002,2349,1433.85,888114.83370,0
-1638425100000,619.390,620.510,619.040,620.370,2946.78,1638425399999,1826353.29080,1872,1639.75,1016261.70840,0
-1638425400000,620.370,620.460,617.930,618.540,4758.89,1638425699999,2944876.33510,2830,1422.46,880184.65770,0
-1638425700000,618.550,619.660,617.570,617.760,2499.58,1638425999999,1546502.52770,2178,1183.37,732270.32280,0
-1638426000000,617.770,619.170,617.400,618.560,2361.20,1638426299999,1460043.30580,1886,1324.22,818826.86290,0
-1638426300000,618.560,619.590,618.550,619.070,2929.50,1638426599999,1813569.56760,1876,1514.42,937522.75680,0
-1638426600000,619.050,619.050,617.530,617.690,2549.10,1638426899999,1575963.31730,2087,1001.41,619119.25900,0
-1638426900000,617.700,619.120,616.580,617.110,6657.23,1638427199999,4113351.08568,3447,3207.60,1982152.94220,0
-1638427200000,617.050,619.270,616.280,618.630,2943.61,1638427499999,1818886.00082,2358,1691.56,1045300.57382,0
-1638427500000,618.640,620.510,618.620,620.010,3224.02,1638427799999,1997740.15090,2695,1800.67,1115810.93780,0
-1638427800000,620.010,620.840,619.480,620.480,2982.87,1638428099999,1849570.27704,2159,1491.50,924926.16144,0
-1638428100000,620.510,622.410,620.370,622.410,4511.76,1638428399999,2804591.88292,3207,2795.64,1737867.10622,0
-1638428400000,622.420,624.530,621.600,624.200,9123.33,1638428699999,5686281.13342,4830,5491.13,3422795.03262,0
-1638428700000,624.260,624.560,622.400,623.400,8463.56,1638428999999,5277390.35370,3868,2481.30,1547436.37880,0
-1638429000000,623.400,624.330,623.400,624.320,2782.81,1638429299999,1735943.71860,2412,1348.77,841403.31840,0
-1638429300000,624.340,625.870,624.210,625.720,5926.04,1638429599999,3704674.28484,4284,3026.86,1892290.43144,0
-1638429600000,625.730,627.390,625.000,626.460,9213.12,1638429899999,5769443.20850,5091,3871.68,2424808.99830,0
-1638429900000,626.400,626.990,625.770,625.800,4234.55,1638430199999,2651904.99830,3254,1653.34,1035453.69210,0
-1638430200000,625.810,626.330,623.250,623.600,4953.47,1638430499999,3094654.94672,4764,2232.11,1394742.97630,0
-1638430500000,623.610,625.970,623.430,625.710,3046.97,1638430799999,1904699.37724,2705,1777.11,1110762.74614,0
-1638430800000,625.710,625.710,624.460,625.190,3285.79,1638431099999,2053514.68850,2425,1441.85,901186.17800,0
-1638431100000,625.230,626.890,625.030,626.460,2884.65,1638431399999,1806302.59400,2464,1837.04,1150301.82620,0
-1638431400000,626.460,627.680,626.020,626.480,5611.33,1638431699999,3518463.36666,3367,2939.87,1843740.61636,0
-1638431700000,626.470,627.880,626.140,627.750,4096.05,1638431999999,2567479.27150,3267,2046.60,1282814.68680,0
-1638432000000,627.750,630.950,627.220,627.430,26765.68,1638432299999,16841816.18781,10930,14799.99,9313463.08175,0
-1638432300000,627.440,628.130,626.020,627.280,8077.10,1638432599999,5066185.10060,5733,3843.31,2410744.91660,0
-1638432600000,627.230,627.230,625.290,626.400,6871.94,1638432899999,4302206.90034,5250,2981.94,1866591.50150,0
-1638432900000,626.420,628.470,626.420,626.520,7331.85,1638433199999,4600063.24876,5470,3994.99,2506521.32186,0
-1638433200000,626.500,626.540,623.600,626.380,6923.04,1638433499999,4327377.69120,5493,3018.40,1886895.03184,0
-1638433500000,626.390,627.400,625.280,626.990,3981.94,1638433799999,2494267.24320,3963,2290.30,1434581.90130,0
-1638433800000,626.980,627.860,625.860,626.170,4141.63,1638434099999,2596398.84476,3780,2145.58,1345208.58846,0
-1638434100000,626.130,626.560,625.360,625.910,3192.22,1638434399999,1998434.61924,3204,1510.42,945563.27800,0
-1638434400000,625.920,626.020,623.280,623.890,5065.13,1638434699999,3162281.93832,4270,2081.22,1299207.81420,0
-1638434700000,623.830,623.870,623.000,623.330,6581.00,1638434999999,4102487.51010,3955,2523.62,1573340.42810,0
-1638435000000,623.310,623.410,622.150,622.530,5181.84,1638435299999,3227188.83948,3647,2231.54,1389943.95830,0
-1638435300000,622.540,622.950,621.310,621.430,5047.43,1638435599999,3138670.67744,3700,2049.36,1274590.88130,0
-1638435600000,621.430,623.240,621.250,623.030,4060.33,1638435899999,2525737.78460,3371,2442.93,1519658.90530,0
-1638435900000,623.040,623.600,622.880,623.530,3114.44,1638436199999,1941040.62020,2687,1671.66,1041880.75270,0
-1638436200000,623.500,624.580,623.280,624.450,3080.91,1638436499999,1922328.82262,2927,1465.36,914388.81422,0
-1638436500000,624.500,624.580,623.770,624.200,2017.71,1638436799999,1259285.82950,2514,845.53,527741.12320,0
-1638436800000,624.210,624.240,622.650,623.290,2519.10,1638437099999,1570555.19210,2878,848.35,528861.87570,0
-1638437100000,623.290,623.910,621.170,621.190,3058.91,1638437399999,1903875.27478,2983,1083.92,674747.33560,0
-1638437400000,621.220,621.850,620.710,620.960,5050.22,1638437699999,3137206.91270,3568,2085.35,1295493.40150,0
-1638437700000,620.980,621.730,620.700,620.710,3681.13,1638437999999,2286702.16450,2826,1769.74,1099455.42190,0
-1638438000000,620.710,621.700,619.560,621.580,6786.19,1638438299999,4209807.39394,4449,2853.52,1770837.88330,0
-1638438300000,621.570,623.000,620.860,621.650,3984.64,1638438599999,2478962.08068,3332,1906.23,1186174.68518,0
-1638438600000,621.560,622.220,620.430,622.220,2840.11,1638438899999,1764390.50734,2643,1366.79,849162.76160,0
-1638438900000,622.220,623.900,622.100,623.380,4251.78,1638439199999,2648501.62318,3130,2173.17,1353684.73728,0
-1638439200000,623.350,623.550,621.700,622.860,3454.12,1638439499999,2150958.87320,2754,1705.87,1062301.19230,0
-1638439500000,622.920,625.200,622.860,624.350,6759.68,1638439799999,4220157.03762,3583,4149.22,2590606.28712,0
-1638439800000,624.340,624.560,623.000,623.000,3203.43,1638440099999,1999257.85510,2117,1184.77,739450.31610,0
-1638440100000,623.000,623.110,620.600,620.980,6037.25,1638440399999,3752956.73878,3625,2296.28,1428085.85700,0
-1638440400000,620.930,621.260,619.320,620.020,8433.68,1638440699999,5230855.13074,4160,3357.46,2082244.26160,0
-1638440700000,620.030,621.440,619.570,619.840,4036.87,1638440999999,2504571.92640,2532,2028.55,1258681.65250,0
-1638441000000,619.810,621.870,619.750,621.620,2759.65,1638441299999,1713867.59530,2397,1436.04,891700.55080,0
-1638441300000,621.630,621.990,620.420,621.680,3567.71,1638441599999,2216513.13500,2375,1359.52,844758.69720,0
-1638441600000,621.680,622.510,621.480,622.100,2260.17,1638441899999,1405845.85948,2288,1310.84,815337.10618,0
-1638441900000,622.040,622.750,621.800,621.930,1634.75,1638442199999,1017307.75160,2164,599.43,373002.71780,0
-1638442200000,621.940,622.200,620.500,620.680,2384.18,1638442499999,1481024.61964,2426,1038.80,645244.37730,0
-1638442500000,620.690,621.430,620.000,620.990,3424.94,1638442799999,2125825.31890,2712,1615.71,1002919.45500,0
-1638442800000,620.980,621.720,620.310,621.020,2312.52,1638443099999,1436025.78060,2327,1422.05,883033.73740,0
-1638443100000,621.030,621.090,617.340,617.670,5627.39,1638443399999,3481618.27942,4807,1873.74,1159207.19460,0
-1638443400000,617.620,617.980,615.700,616.030,7229.30,1638443699999,4457522.51988,5195,3420.33,2109020.03570,0
-1638443700000,616.080,618.850,615.850,618.550,5163.88,1638443999999,3187129.07752,3880,3276.56,2022341.90532,0
-1638444000000,618.540,618.700,616.010,616.310,3886.00,1638444299999,2399112.59688,2863,1701.53,1050674.59560,0
-1638444300000,616.310,619.930,615.760,619.090,6319.12,1638444599999,3905136.22642,3978,3680.19,2274071.36362,0
-1638444600000,619.100,621.090,618.740,619.020,6665.87,1638444899999,4132692.87026,4236,3582.68,2221271.05464,0
-1638444900000,619.030,621.850,619.010,621.210,2971.93,1638445199999,1843860.50454,2783,1574.55,976850.34394,0
-1638445200000,621.280,622.640,621.280,622.460,8338.60,1638445499999,5186478.50258,4533,3821.52,2377073.13448,0
-1638445500000,622.450,623.000,620.230,621.010,5012.09,1638445799999,3114299.13344,3247,2562.21,1592951.75240,0
-1638445800000,621.010,622.880,620.970,621.790,2663.34,1638446099999,1656479.89518,2340,1297.77,807146.79168,0
-1638446100000,621.810,622.820,621.070,622.020,6212.06,1638446399999,3864940.59190,3050,3691.34,2296921.77940,0
-1638446400000,622.050,624.250,622.010,623.890,10810.38,1638446699999,6736143.64682,5522,5793.71,3610312.13572,0
-1638446700000,623.880,625.000,621.320,621.400,8576.68,1638446999999,5343815.09808,5249,3268.64,2037690.10500,0
-1638447000000,621.450,621.950,619.240,619.710,7132.33,1638447299999,4427749.66284,4557,2790.78,1732317.11270,0
-1638447300000,619.720,620.660,619.020,619.910,4216.66,1638447599999,2613501.69030,3196,2287.77,1417998.96900,0
-1638447600000,619.920,623.660,619.920,623.660,6238.02,1638447899999,3881932.92158,4102,3439.78,2140182.02258,0
-1638447900000,623.650,625.380,623.450,624.980,6617.52,1638448199999,4132090.29332,4576,3429.43,2141731.79812,0
-1638448200000,624.980,626.410,624.270,625.140,8808.56,1638448499999,5509654.20684,5015,4197.04,2626103.57514,0
-1638448500000,625.100,625.790,623.770,624.790,4662.54,1638448799999,2913527.63146,3298,2121.02,1325501.90884,0
-1638448800000,624.790,625.130,623.960,624.240,4006.23,1638449099999,2501884.76552,2867,1679.36,1048875.64460,0
-1638449100000,624.240,624.380,620.800,620.850,7210.58,1638449399999,4489770.52768,4321,2293.88,1429673.84190,0
-1638449400000,620.810,624.500,620.500,624.390,9020.23,1638449699999,5612064.04544,5135,5298.15,3295973.56600,0
-1638449700000,624.380,625.570,623.600,623.960,4451.22,1638449999999,2780297.66130,3379,2120.07,1324362.87540,0
-1638450000000,623.970,625.340,623.380,623.640,4071.74,1638450299999,2542261.65870,3054,1826.09,1140293.95400,0
-1638450300000,623.560,624.830,623.150,624.370,4302.29,1638450599999,2685213.97890,3171,2316.25,1445783.09540,0
-1638450600000,624.370,624.820,622.380,623.410,3032.58,1638450899999,1890141.98660,2620,1658.39,1033630.75600,0
-1638450900000,623.420,624.120,622.300,623.160,3989.32,1638451199999,2486923.94290,2770,1809.42,1128137.36350,0
-1638451200000,623.170,623.350,620.050,620.070,5949.34,1638451499999,3699480.35422,3856,2353.78,1463409.04620,0
-1638451500000,620.050,620.150,618.100,618.420,8041.55,1638451799999,4979223.72002,4990,3405.85,2109091.16680,0
-1638451800000,618.400,621.830,618.380,621.540,5548.23,1638452099999,3441027.58934,3496,3335.72,2068371.01804,0
-1638452100000,621.550,621.780,618.580,618.820,5534.09,1638452399999,3430465.23972,3269,1905.51,1181324.06660,0
-1638452400000,618.830,621.690,618.700,621.560,3363.49,1638452699999,2087115.46764,2534,1884.65,1169195.28954,0
-1638452700000,621.550,621.560,620.110,620.160,3406.63,1638452999999,2114542.99660,2494,1092.51,678071.76100,0
-1638453000000,620.160,620.700,619.790,620.220,2350.98,1638453299999,1458122.89770,1971,1195.01,741147.69180,0
-1638453300000,620.210,621.960,620.210,621.590,4060.64,1638453599999,2522395.78590,2778,2284.64,1419160.08850,0
-1638453600000,621.550,622.420,620.170,620.200,3818.73,1638453899999,2373417.68422,3305,1712.99,1064801.45688,0
-1638453900000,620.210,621.170,619.330,621.020,2929.98,1638454199999,1817245.69960,2430,1565.44,971087.17420,0
-1638454200000,621.030,624.970,620.960,624.740,14540.89,1638454499999,9065353.33500,6169,10142.69,6323114.97790,0
-1638454500000,624.740,625.730,623.120,623.280,7188.41,1638454799999,4488259.40700,4176,3228.51,2015851.04940,0
-1638454800000,623.250,624.780,623.160,623.810,2322.46,1638455099999,1449158.55120,2022,1115.40,695848.48650,0
-1638455100000,623.800,624.430,622.360,622.360,3294.80,1638455399999,2054513.75670,2546,1646.68,1027075.22240,0
-1638455400000,622.380,623.570,621.000,622.540,4197.02,1638455699999,2611166.63098,3576,2606.49,1621724.93350,0
-1638455700000,622.540,625.100,621.400,624.820,4547.15,1638455999999,2836769.82352,3644,2519.94,1572012.22492,0
-1638456000000,624.930,626.830,624.490,626.480,5739.79,1638456299999,3590264.70044,4243,3330.41,2083541.11664,0
-1638456300000,626.480,628.220,625.860,627.820,7376.52,1638456599999,4626248.25636,5473,4001.65,2509674.71856,0
-1638456600000,627.830,628.070,626.690,627.370,6641.07,1638456899999,4167373.86100,3925,3194.71,2004881.30720,0
-1638456900000,627.380,627.510,626.220,627.080,6306.69,1638457199999,3953271.80780,3565,2764.79,1733360.55570,0
-1638457200000,627.140,630.530,626.720,628.840,12598.35,1638457499999,7924217.29265,7537,7683.73,4831806.22335,0
-1638457500000,628.830,630.150,626.470,626.730,7613.57,1638457799999,4783822.77286,5237,3316.91,2084167.96390,0
-1638457800000,626.730,627.460,624.530,624.990,7080.23,1638458099999,4433912.75344,4628,2770.59,1735315.20380,0
-1638458100000,624.990,626.060,622.910,623.750,7626.66,1638458399999,4761604.70142,5045,3602.45,2249759.05460,0
-1638458400000,623.800,624.780,622.070,624.780,6818.23,1638458699999,4248619.41674,4727,3986.45,2484665.71902,0
-1638458700000,624.750,625.400,623.400,624.250,4008.32,1638458999999,2503989.97900,3264,1995.41,1246612.52120,0
-1638459000000,624.240,625.290,620.190,620.540,12746.58,1638459299999,7930049.32492,6867,4593.75,2858005.78590,0
-1638459300000,620.580,620.640,617.360,617.790,15776.85,1638459599999,9767551.67982,9115,7158.44,4432713.91290,0
-1638459600000,617.790,620.890,617.740,618.210,11787.12,1638459899999,7295404.03006,6703,7272.78,4501283.78114,0
-1638459900000,618.210,621.800,618.070,620.780,10116.96,1638460199999,6277454.02194,5546,3874.79,2403485.11144,0
-1638460200000,620.820,622.150,620.200,620.410,4078.81,1638460499999,2533950.16460,3332,2169.21,1347429.73720,0
-1638460500000,620.400,623.240,620.170,623.170,4477.52,1638460799999,2786835.14518,3579,2087.87,1299226.30818,0
-1638460800000,623.230,623.450,621.180,622.030,5983.70,1638461099999,3725568.24680,3764,3172.41,1975524.73560,0
-1638461100000,622.020,624.240,621.740,624.160,4529.97,1638461399999,2823989.61282,3361,2127.58,1326260.48582,0
-1638461400000,624.160,624.160,620.510,620.760,4514.71,1638461699999,2806423.91082,3552,2204.84,1370356.53580,0
-1638461700000,620.760,622.470,620.300,621.330,5125.59,1638461999999,3184706.46492,3391,2362.64,1467875.15218,0
-1638462000000,621.320,622.260,620.170,620.850,3400.91,1638462299999,2111667.07230,2660,1984.94,1232352.88070,0
-1638462300000,620.860,621.370,619.290,619.710,3482.21,1638462599999,2159591.09410,2657,1553.01,963171.88810,0
-1638462600000,619.720,620.850,618.030,618.160,4704.28,1638462899999,2911808.43002,3497,2102.72,1301777.18650,0
-1638462900000,618.160,619.090,617.500,618.770,4709.34,1638463199999,2911372.32360,3231,2461.47,1521962.42740,0
-1638463200000,618.760,619.440,616.590,616.700,6170.53,1638463499999,3810834.52378,3508,2123.45,1312327.01290,0
-1638463500000,616.750,617.330,615.300,616.940,7128.73,1638463799999,4392818.03113,4875,2887.21,1779528.00858,0
-1638463800000,616.910,618.380,616.580,618.380,5282.26,1638464099999,3261878.98880,3588,2805.80,1732709.51170,0
-1638464100000,618.370,619.990,617.450,619.490,4184.64,1638464399999,2588320.05152,3186,1939.57,1199831.92642,0
-1638464400000,619.490,621.180,618.490,618.920,7432.20,1638464699999,4606560.06806,5126,2891.47,1792428.59404,0
-1638464700000,618.840,620.300,618.480,620.250,2538.56,1638464999999,1571923.68040,2361,1269.90,786407.35590,0
-1638465000000,620.250,620.740,619.400,619.760,3103.54,1638465299999,1924771.56884,2393,1693.40,1050278.82334,0
-1638465300000,619.750,620.130,618.420,618.550,2324.32,1638465599999,1439426.53652,2288,919.44,569426.81930,0
-1638465600000,618.540,619.320,618.440,619.040,2366.31,1638465899999,1464509.76120,1904,1416.74,876790.51550,0
-1638465900000,619.050,619.180,618.000,618.460,2257.45,1638466199999,1396162.36380,1940,1222.99,756446.66580,0
-1638466200000,618.460,619.250,618.170,618.340,2471.47,1638466499999,1529066.56750,2049,1196.74,740427.81350,0
-1638466500000,618.340,619.030,617.200,617.840,3578.66,1638466799999,2211818.83030,2784,1912.77,1182198.90190,0
-1638466800000,617.850,619.710,617.850,619.010,3416.82,1638467099999,2115198.87290,2688,2028.21,1255508.87510,0
-1638467100000,619.020,620.200,619.020,620.030,1793.30,1638467399999,1111437.31810,1814,845.51,524062.29650,0
-1638467400000,620.030,620.400,619.150,619.650,2942.57,1638467699999,1823642.88080,2126,1261.92,781979.27010,0
-1638467700000,619.660,620.460,619.410,620.220,2479.35,1638467999999,1537346.49100,2134,1040.96,645423.96580,0
-1638468000000,620.220,620.430,618.280,619.000,3012.49,1638468299999,1865078.92850,2751,1389.55,860239.62410,0
-1638468300000,619.000,619.920,617.570,618.080,3868.45,1638468599999,2391432.28540,2607,1399.09,864971.45650,0
-1638468600000,618.090,618.390,617.060,618.370,4569.03,1638468899999,2821561.58150,2649,2602.24,1607096.19880,0
-1638468900000,618.350,618.550,617.260,617.810,1895.70,1638469199999,1171402.61500,1842,906.87,560483.17430,0
-1638469200000,617.820,618.730,616.630,616.740,2375.03,1638469499999,1466781.68088,2250,901.54,556938.57220,0
-1638469500000,616.710,617.180,615.710,616.180,4166.09,1638469799999,2567329.78270,2756,1868.67,1151484.61620,0
-1638469800000,616.180,618.440,615.650,618.050,2237.41,1638470099999,1379772.67640,2320,1156.11,712908.71690,0
-1638470100000,618.050,618.600,617.260,618.360,2177.72,1638470399999,1345978.84510,1717,1000.46,618377.29760,0
-1638470400000,618.360,619.100,618.290,618.330,1879.47,1638470699999,1162783.21272,1859,794.20,491377.92872,0
-1638470700000,618.330,618.330,617.180,617.830,2922.87,1638470999999,1805556.20800,2069,1597.76,987083.18520,0
-1638471000000,617.840,620.110,617.630,619.800,2392.69,1638471299999,1481185.01820,2408,1356.74,839930.65230,0
-1638471300000,619.790,620.370,619.150,619.960,3252.60,1638471599999,2016337.04210,2608,1703.60,1056112.23040,0
-1638471600000,619.930,620.990,618.890,620.590,3652.55,1638471899999,2265155.07284,2909,2164.20,1342306.18334,0
-1638471900000,620.600,620.710,618.760,619.870,3547.33,1638472199999,2198926.23152,2708,1230.30,762595.80930,0
-1638472200000,619.870,620.730,618.210,618.590,2764.74,1638472499999,1712590.08506,2670,1363.71,844802.02434,0
-1638472500000,618.590,621.200,618.590,621.030,4402.18,1638472799999,2730611.35644,2749,2266.99,1406355.57414,0
-1638472800000,621.010,621.490,620.420,620.900,3686.61,1638473099999,2289266.70550,2536,2002.45,1243519.99950,0
-1638473100000,620.910,621.240,619.820,620.700,1785.91,1638473399999,1108156.79020,1778,736.63,457056.08990,0
-1638473400000,620.720,621.380,620.070,620.640,2068.03,1638473699999,1283721.50530,1859,937.03,581762.14560,0
-1638473700000,620.650,620.860,618.540,619.170,2484.88,1638473999999,1539135.34982,2059,1146.98,710336.78890,0
-1638474000000,619.170,619.860,618.970,618.970,1013.42,1638474299999,627717.31000,1274,488.08,302330.09550,0
-1638474300000,618.970,620.090,618.120,618.240,1924.05,1638474599999,1191218.31310,1702,836.68,518186.18230,0
-1638474600000,618.250,619.860,618.250,619.350,2259.04,1638474899999,1398495.79940,1669,1371.80,849037.59840,0
-1638474900000,619.350,620.470,619.140,619.570,2225.56,1638475199999,1379372.22790,1890,841.10,521322.19490,0
-1638475200000,619.670,620.630,618.580,618.900,2843.60,1638475499999,1761976.90496,2388,1437.48,890671.38764,0
-1638475500000,618.900,621.650,618.820,621.480,3039.62,1638475799999,1886598.25864,2495,1633.99,1013955.33684,0
-1638475800000,621.500,621.580,620.080,621.200,2498.66,1638476099999,1550820.18830,2058,821.98,510129.47060,0
-1638476100000,621.200,621.890,620.600,621.100,1638.55,1638476399999,1018168.23390,1796,859.11,533855.27030,0
-1638476400000,621.060,621.700,620.230,621.690,1746.96,1638476699999,1084928.30760,1627,781.17,485099.30020,0
-1638476700000,621.690,622.110,621.250,621.930,2724.73,1638476999999,1694239.61280,2273,1320.46,821100.16780,0
-1638477000000,621.930,623.080,621.540,623.080,3213.72,1638477299999,2000616.37482,2923,1745.87,1086926.06882,0
-1638477300000,623.070,623.270,622.300,623.270,2348.39,1638477599999,1462743.32530,1920,1188.51,740342.49560,0
-1638477600000,623.270,624.130,622.980,623.980,3189.71,1638477899999,1988940.01502,2728,1680.40,1047898.95792,0
-1638477900000,623.990,623.990,622.250,623.360,1775.59,1638478199999,1106218.74158,2186,891.71,555512.81670,0
-1638478200000,623.360,623.360,621.980,622.860,1281.08,1638478499999,797595.23630,1770,566.20,352486.80410,0
-1638478500000,622.870,623.280,622.420,623.160,1128.54,1638478799999,702910.85940,1419,554.26,345214.49030,0
-1638478800000,623.180,623.330,622.530,622.810,1425.89,1638479099999,888248.85520,1573,685.66,427162.58560,0
-1638479100000,622.810,623.160,622.540,622.740,1732.24,1638479399999,1078829.14230,1471,731.16,455366.68090,0
-1638479400000,622.740,622.810,621.380,621.700,2154.35,1638479699999,1339953.54480,1877,645.83,401696.09500,0
-1638479700000,621.850,623.300,621.840,623.300,1612.95,1638479999999,1004163.51860,1369,721.52,449226.22310,0
-1638480000000,623.290,623.600,622.940,623.410,2267.74,1638480299999,1413470.72050,1428,796.68,496633.34130,0
-1638480300000,623.410,623.500,622.750,623.500,1299.15,1638480599999,809590.42170,1417,492.25,306780.11990,0
-1638480600000,623.510,625.370,623.510,624.270,6259.22,1638480899999,3910134.32532,3971,2876.56,1797175.94542,0
-1638480900000,624.270,624.870,624.040,624.400,1093.92,1638481199999,683057.73220,1285,497.67,310746.97810,0
-1638481200000,624.410,625.410,624.370,625.150,2521.40,1638481499999,1575551.55890,1720,1607.01,1004252.81270,0
-1638481500000,625.170,625.400,624.260,624.680,1549.26,1638481799999,967991.94720,1475,535.70,334715.98450,0
-1638481800000,624.630,624.930,624.480,624.590,1246.93,1638482099999,778979.03260,1184,627.76,392189.46900,0
-1638482100000,624.590,624.880,624.040,624.690,1978.50,1638482399999,1235458.58660,1455,1225.95,765589.69230,0
-1638482400000,624.690,624.700,622.500,623.240,5460.63,1638482699999,3403256.65720,2917,3633.72,2264239.96160,0
-1638482700000,623.230,623.740,622.810,623.410,1894.58,1638482999999,1180676.51390,1409,1190.40,741924.72180,0
-1638483000000,623.410,623.530,622.940,623.530,1639.86,1638483299999,1021920.28140,1444,750.77,467898.63330,0
-1638483300000,623.530,623.780,622.010,622.700,1967.05,1638483599999,1224982.71838,1697,1156.01,719904.95240,0
-1638483600000,622.710,623.670,622.710,623.670,762.96,1638483899999,475542.19110,1056,392.14,244409.87620,0
-1638483900000,623.660,623.940,623.140,623.160,1176.00,1638484199999,733317.66370,1180,467.56,291575.14590,0
-1638484200000,623.160,624.040,623.150,623.990,730.44,1638484499999,455625.92602,1075,503.54,314115.85332,0
-1638484500000,623.990,624.990,623.910,624.810,1228.79,1638484799999,767267.52990,1136,641.42,400530.59380,0
-1638484800000,624.810,625.000,624.630,624.770,1787.44,1638485099999,1116837.42620,1383,674.56,421491.26580,0
-1638485100000,624.770,625.230,623.250,624.990,3980.07,1638485399999,2485822.94820,2670,1138.78,711285.39740,0
-1638485400000,624.980,624.980,624.180,624.290,1375.95,1638485699999,859171.57340,1297,354.95,221635.69580,0
-1638485700000,624.250,624.280,623.430,624.070,2016.89,1638485999999,1258258.48440,1548,1266.77,790278.06570,0
-1638486000000,624.060,624.130,622.130,622.390,3020.12,1638486299999,1882095.85178,2143,1651.41,1029173.12980,0
-1638486300000,622.400,624.400,622.000,624.050,2609.38,1638486599999,1627018.15232,2014,1469.95,916641.30202,0
-1638486600000,624.050,624.050,622.590,622.880,1601.47,1638486899999,997847.88460,1444,734.97,457872.44690,0
-1638486900000,622.880,623.480,621.400,621.400,1909.56,1638487199999,1188192.02258,1903,767.15,477327.21040,0
-1638487200000,621.410,622.300,620.250,620.560,2908.36,1638487499999,1806768.40114,2394,1340.67,833052.32660,0
-1638487500000,620.510,621.400,620.400,621.090,1300.12,1638487799999,807289.78080,1306,759.38,471502.52180,0
-1638487800000,621.080,622.730,621.080,622.730,2080.49,1638488099999,1293612.54488,1718,1113.00,692037.57848,0
-1638488100000,622.720,622.870,621.870,622.150,1544.92,1638488399999,961374.21280,1220,714.62,444684.77760,0
-1638488400000,622.150,622.280,621.440,621.650,1052.11,1638488699999,654112.42660,1138,517.68,321833.82290,0
-1638488700000,621.660,622.180,620.780,621.520,1727.63,1638488999999,1073657.69220,1525,834.65,518663.97810,0
-1638489000000,621.520,621.520,619.110,619.370,3223.38,1638489299999,1998613.63614,2691,1446.05,896580.12970,0
-1638489300000,619.380,620.740,618.840,620.370,2624.37,1638489599999,1626084.71380,2239,1353.00,838379.15240,0
-1638489600000,620.370,620.870,618.850,619.860,3702.16,1638489899999,2294286.73350,2501,1412.53,875263.59660,0
-1638489900000,619.900,620.290,617.860,618.230,2925.38,1638490199999,1811151.82252,2557,1053.47,652387.11540,0
-1638490200000,618.230,619.580,617.710,618.530,2779.72,1638490499999,1719676.93770,2294,1613.71,998341.12010,0
-1638490500000,618.530,620.470,618.310,619.360,2152.98,1638490799999,1333661.88480,2362,1119.47,693472.09170,0
-1638490800000,619.360,619.620,617.540,617.780,2790.53,1638491099999,1726430.26140,2431,857.18,530391.09600,0
-1638491100000,617.790,618.600,617.080,617.600,2358.85,1638491399999,1457298.35600,2510,1012.78,625741.51430,0
-1638491400000,617.600,620.330,617.420,620.320,3478.15,1638491699999,2153581.26890,3101,1843.28,1141093.02090,0
-1638491700000,620.320,620.420,618.700,619.110,3071.48,1638491999999,1903035.00560,2483,995.04,616402.12160,0
-1638492000000,619.120,619.860,617.790,619.020,3313.85,1638492299999,2050562.26680,2587,1502.13,929659.01690,0
-1638492300000,619.030,619.370,617.020,617.140,4174.41,1638492599999,2580018.95808,2473,1567.12,968448.98520,0
-1638492600000,617.150,618.590,617.020,618.350,2492.10,1638492899999,1539862.57580,1963,1552.26,959066.20600,0
-1638492900000,618.360,618.670,617.020,617.030,2935.83,1638493199999,1813736.91080,1919,1204.56,744234.76500,0
-1638493200000,617.030,617.560,616.000,616.380,7272.04,1638493499999,4483812.26680,3780,3676.71,2267045.08720,0
-1638493500000,616.390,618.610,616.310,618.180,2993.91,1638493799999,1849462.28980,2041,1809.93,1118029.65350,0
-1638493800000,618.180,618.690,616.630,616.950,3758.42,1638494099999,2321635.90660,2233,1671.96,1032737.91210,0
-1638494100000,616.950,617.890,616.670,617.480,3093.90,1638494399999,1909563.07830,1871,1695.26,1046177.65220,0
-1638494400000,617.560,617.560,616.150,616.190,3623.06,1638494699999,2234947.27480,2073,1533.37,945822.18900,0
-1638494700000,616.200,616.370,614.260,614.920,11735.66,1638494999999,7218104.35675,5224,3329.20,2047780.70730,0
-1638495000000,614.810,614.990,613.340,614.270,7026.23,1638495299999,4315578.36010,3848,2497.69,1534497.06910,0
-1638495300000,614.270,615.400,614.020,614.900,4692.27,1638495599999,2884547.77884,2296,3709.24,2280327.27914,0
-1638495600000,614.910,615.170,613.160,613.340,5586.94,1638495899999,3432260.16220,2783,1354.64,832418.24550,0
-1638495900000,613.340,613.820,612.570,613.140,6937.65,1638496199999,4253851.88170,3552,2096.52,1285690.26200,0
-1638496200000,613.070,614.990,612.810,614.940,3931.44,1638496499999,2413545.50090,2424,2208.69,1355824.41320,0
-1638496500000,614.960,615.610,614.470,614.490,3744.64,1638496799999,2303370.63124,2444,1650.96,1015618.29054,0
-1638496800000,614.490,615.340,614.160,614.740,2794.28,1638497099999,1717948.30200,2888,1393.69,856905.39910,0
-1638497100000,614.730,614.950,613.710,613.900,2418.25,1638497399999,1485988.75930,1883,1147.26,704936.32380,0
-1638497400000,613.900,615.210,613.630,615.200,1819.91,1638497699999,1118021.82290,1701,1119.54,687757.42460,0
-1638497700000,615.210,616.270,614.780,615.920,2982.67,1638497999999,1836096.36850,2349,1646.55,1013688.90760,0
-1638498000000,615.940,616.390,614.930,615.170,3044.98,1638498299999,1874555.75640,1776,1381.92,850892.34350,0
-1638498300000,615.170,615.420,613.290,613.500,3833.58,1638498599999,2353590.03930,2176,1563.27,959806.19780,0
-1638498600000,613.520,614.980,613.020,613.060,4392.04,1638498899999,2697245.08310,2247,2726.88,1675261.60560,0
-1638498900000,613.080,613.330,611.300,611.870,5546.02,1638499199999,3395700.91244,3840,2093.73,1282073.81210,0
-1638499200000,611.870,612.200,610.240,610.410,5822.98,1638499499999,3559327.99760,3500,2391.94,1462127.52630,0
-1638499500000,610.420,612.580,609.360,612.390,9772.96,1638499799999,5968912.53514,5573,4151.39,2536279.93254,0
-1638499800000,612.380,612.490,609.720,609.840,4993.61,1638500099999,3050673.86440,3068,2252.32,1376102.31500,0
-1638500100000,609.830,611.980,609.830,611.980,5715.17,1638500399999,3492050.31994,2639,3027.97,1849858.20494,0
-1638500400000,611.980,612.220,611.020,612.150,2416.35,1638500699999,1477939.73370,1865,1113.48,681153.73830,0
-1638500700000,612.160,612.370,611.570,611.740,2010.91,1638500999999,1230679.58690,1611,800.85,490139.56580,0
-1638501000000,611.740,612.750,611.600,612.110,2590.13,1638501299999,1585564.86410,2105,1398.69,856239.80620,0
-1638501300000,612.120,612.740,611.400,611.570,2131.16,1638501599999,1304385.80300,1832,886.48,542586.20750,0
-1638501600000,611.580,612.270,611.010,611.060,1726.91,1638501899999,1056203.55370,1666,737.03,450766.52680,0
-1638501900000,611.070,613.340,610.430,613.150,3719.97,1638502199999,2276622.81900,2375,1992.31,1219502.88920,0
-1638502200000,613.160,613.990,613.070,613.940,2656.44,1638502499999,1629597.56890,1842,1630.00,999953.60340,0
-1638502500000,613.930,615.450,613.920,614.920,5068.39,1638502799999,3116458.60874,3179,2935.85,1805139.79344,0
-1638502800000,614.930,614.930,613.630,613.800,3852.20,1638503099999,2366450.97920,2207,1986.04,1220160.94140,0
-1638503100000,613.820,614.160,612.810,613.500,3287.42,1638503399999,2016560.79750,2146,1763.56,1082005.50420,0
-1638503400000,613.500,614.500,613.500,613.940,2473.34,1638503699999,1518890.93450,1646,1097.40,673932.98020,0
-1638503700000,613.930,614.200,613.000,613.230,1881.49,1638503999999,1154424.26620,1674,782.76,480273.81320,0
-1638504000000,613.220,614.230,612.730,612.820,2917.30,1638504299999,1789698.61900,2454,1257.48,771549.88610,0
-1638504300000,612.810,615.000,612.810,614.920,2364.32,1638504599999,1450963.96270,1926,1538.22,943863.85430,0
-1638504600000,614.910,616.640,614.650,616.110,5671.72,1638504899999,3492754.41534,3434,2900.49,1786098.18854,0
-1638504900000,616.120,616.730,615.410,616.320,2732.93,1638505199999,1683766.79830,2428,1400.18,862634.01070,0
-1638505200000,616.310,616.870,616.090,616.570,1774.93,1638505499999,1094308.90940,1853,1044.07,643746.15510,0
-1638505500000,616.580,616.920,616.000,616.640,2500.11,1638505799999,1541164.93840,1732,1105.90,681735.48860,0
-1638505800000,616.640,617.270,616.190,616.280,2795.39,1638506099999,1724421.92878,2092,1603.47,989258.43648,0
-1638506100000,616.240,616.970,615.860,616.970,1996.04,1638506399999,1230242.28920,1669,821.69,506463.85830,0
-1638506400000,616.970,617.980,616.830,617.920,2515.70,1638506699999,1553131.22820,2281,1497.51,924558.53990,0
-1638506700000,617.930,617.960,615.340,615.340,5065.38,1638506999999,3124023.13970,3146,1897.38,1170146.66220,0
-1638507000000,615.340,616.250,615.150,615.880,2423.00,1638507299999,1491580.07254,1950,1359.75,837027.11420,0
-1638507300000,615.890,616.310,615.010,615.960,3071.97,1638507599999,1891694.21140,1936,1458.87,898393.48930,0
-1638507600000,615.950,616.860,615.510,616.680,2012.50,1638507899999,1239753.51840,1900,798.57,491977.85460,0
-1638507900000,616.690,617.210,616.320,616.610,2264.62,1638508199999,1396660.89428,1729,841.80,519193.65948,0
-1638508200000,616.680,617.050,613.440,615.590,7873.27,1638508499999,4842405.79108,4208,2710.63,1667205.32884,0
-1638508500000,615.600,616.020,614.740,615.420,1944.61,1638508799999,1196455.62630,1954,943.45,580499.26910,0
-1638508800000,615.410,615.680,614.250,615.430,2581.56,1638509099999,1587249.21300,1965,1406.65,864745.52340,0
-1638509100000,615.430,615.490,614.670,614.880,959.09,1638509399999,589917.31300,1457,399.31,245585.62540,0
-1638509400000,614.860,616.000,614.820,615.380,1208.16,1638509699999,743665.61190,1451,546.19,336186.78700,0
-1638509700000,615.380,617.240,615.340,616.780,5001.61,1638509999999,3083685.81368,2481,3885.63,2395624.34258,0
-1638510000000,616.790,619.440,616.790,619.250,6511.46,1638510299999,4025925.48602,4088,3120.91,1929561.13462,0
-1638510300000,619.280,619.500,618.050,618.260,5905.07,1638510599999,3654281.98440,3405,2268.13,1403481.97000,0
-1638510600000,618.250,618.540,617.420,618.510,4474.93,1638510899999,2765253.62500,2536,2224.26,1374600.62720,0
-1638510900000,618.500,618.880,617.070,617.710,2962.18,1638511199999,1830209.56570,2436,1186.41,733001.12600,0
-1638511200000,617.720,619.250,617.650,618.220,2948.66,1638511499999,1824182.02770,2861,1544.87,955710.87520,0
-1638511500000,618.230,618.690,617.440,617.660,2671.77,1638511799999,1651072.43140,2123,1118.90,691552.77960,0
-1638511800000,617.680,618.420,617.630,618.410,2004.92,1638512099999,1239112.07100,1613,1161.79,717984.41700,0
-1638512100000,618.400,618.630,617.750,617.900,2202.88,1638512399999,1361836.36530,1873,993.03,613914.82990,0
-1638512400000,617.910,618.580,617.610,618.460,1703.74,1638512699999,1053063.97570,1611,845.65,522693.56570,0
-1638512700000,618.460,619.000,617.860,618.570,1691.44,1638512999999,1046242.95380,1484,862.58,533588.87760,0
-1638513000000,618.560,619.480,618.280,619.320,2761.40,1638513299999,1708923.83780,2007,1616.32,1000311.51260,0
-1638513300000,619.330,619.830,618.450,618.730,3146.94,1638513599999,1948671.38850,2308,1364.73,845146.46900,0
-1638513600000,618.820,619.930,618.700,619.760,1792.67,1638513899999,1110308.84030,1698,911.46,564542.89260,0
-1638513900000,619.750,620.000,619.300,619.800,3129.34,1638514199999,1939035.16800,1954,1463.08,906693.84810,0
-1638514200000,619.790,620.150,619.380,619.560,2456.05,1638514499999,1522379.56770,2300,1088.04,674431.13380,0
-1638514500000,619.570,620.400,619.400,619.980,2109.20,1638514799999,1307778.69510,1899,1036.19,642508.66880,0
-1638514800000,619.980,620.330,618.610,618.830,4053.25,1638515099999,2509979.58250,2679,1499.04,928388.72880,0
-1638515100000,618.840,619.520,618.750,619.210,1381.81,1638515399999,855560.32430,1424,608.93,377017.66100,0
-1638515400000,619.230,619.480,618.750,618.890,2051.84,1638515699999,1270257.78240,1616,702.27,434785.85980,0
-1638515700000,618.900,619.000,618.010,618.120,2174.07,1638515999999,1344828.18700,1738,776.76,480492.37750,0
-1638516000000,618.070,618.350,617.000,618.190,5708.06,1638516299999,3525580.79418,2796,2685.58,1658784.89740,0
-1638516300000,618.190,619.280,618.180,619.100,2062.96,1638516599999,1276576.29432,1620,1017.16,629366.63562,0
-1638516600000,619.060,619.910,618.660,619.630,2237.52,1638516899999,1385640.15030,1844,1051.86,651419.04300,0
-1638516900000,619.630,619.790,617.800,617.950,2802.86,1638517199999,1734186.36180,2209,1134.27,701779.40020,0
-1638517200000,617.960,618.650,617.010,617.940,3057.23,1638517499999,1889056.95608,2088,1597.12,986888.64720,0
-1638517500000,617.910,619.400,617.800,619.390,2066.73,1638517799999,1278629.76762,1728,966.93,598232.81572,0
-1638517800000,619.390,622.140,619.390,621.760,13339.83,1638518099999,8284746.73578,6212,8927.15,5543736.07938,0
-1638518100000,621.760,622.220,620.640,622.220,6965.11,1638518399999,4327029.08660,2822,3612.65,2244214.42190,0
-1638518400000,622.230,622.450,620.280,621.250,9667.53,1638518699999,6008991.99852,4081,3971.32,2468122.83188,0
-1638518700000,621.220,621.860,620.410,621.450,3636.18,1638518999999,2258667.71280,2698,1706.19,1059808.34660,0
-1638519000000,621.440,621.940,620.450,620.910,2261.36,1638519299999,1404737.62030,2252,1170.68,727222.62540,0
-1638519300000,620.920,621.460,620.390,621.250,2880.35,1638519599999,1788428.86390,2321,1697.27,1053839.91940,0
-1638519600000,621.250,621.250,620.200,620.280,2590.81,1638519899999,1607746.19110,2121,1296.94,804795.25890,0
-1638519900000,620.290,620.660,619.250,619.250,3353.49,1638520199999,2079101.51970,2673,1166.15,723026.35360,0
-1638520200000,619.260,620.310,618.990,619.560,2697.05,1638520499999,1671016.31690,2529,1485.18,920113.32550,0
-1638520500000,619.550,620.520,619.530,620.100,1418.26,1638520799999,879450.94540,1789,1001.33,620901.71030,0
-1638520800000,620.120,620.900,619.900,620.070,1551.93,1638521099999,962942.73730,1988,730.16,453079.06980,0
-1638521100000,620.080,620.550,619.780,619.870,1781.97,1638521399999,1105239.59320,1856,802.03,497415.32850,0
-1638521400000,619.870,620.320,619.420,619.500,2079.77,1638521699999,1289250.77130,1740,1054.85,653955.73830,0
-1638521700000,619.510,620.600,619.210,620.400,1654.73,1638521999999,1025811.97210,1742,879.04,544936.58070,0
-1638522000000,620.400,620.490,619.440,619.450,2789.45,1638522299999,1729397.55090,1770,985.75,611197.01680,0
-1638522300000,619.440,619.980,619.210,619.780,1804.82,1638522599999,1118358.42890,1690,1003.53,621845.92240,0
-1638522600000,619.790,620.140,618.550,620.000,3414.50,1638522899999,2114639.00332,2600,1381.92,855877.97590,0
-1638522900000,619.930,620.490,619.400,619.770,1772.68,1638523199999,1098983.26590,1908,733.97,455000.16390,0
-1638523200000,619.770,620.100,618.560,618.820,2249.30,1638523499999,1392659.98810,1902,482.76,298936.22680,0
-1638523500000,618.830,619.270,618.600,618.720,1933.42,1638523799999,1196623.56010,1528,633.53,392087.83570,0
-1638523800000,618.730,619.690,618.480,618.530,1980.90,1638524099999,1226441.59740,1562,1216.88,753478.03820,0
-1638524100000,618.560,619.590,618.490,619.240,986.04,1638524399999,610552.94110,1319,551.04,341212.90580,0
-1638524400000,619.230,620.200,618.720,619.690,1329.83,1638524699999,824044.08320,1575,682.87,423118.26480,0
-1638524700000,619.690,620.440,619.680,619.920,1680.54,1638524999999,1042204.09970,1669,872.37,541012.04630,0
-1638525000000,619.920,620.490,619.750,620.400,1718.30,1638525299999,1065546.09410,1499,1090.18,676044.82330,0
-1638525300000,620.420,621.370,620.240,620.950,3756.68,1638525599999,2331815.33894,2516,1435.67,891245.94934,0
-1638525600000,620.950,623.640,620.950,622.700,8668.73,1638525899999,5397016.36718,5922,5063.23,3152310.44458,0
-1638525900000,622.740,624.250,622.520,623.580,6463.59,1638526199999,4029870.01212,4825,3504.16,2184892.29382,0
-1638526200000,623.580,625.290,623.570,624.360,6013.80,1638526499999,3756376.31990,4751,2917.68,1822563.19100,0
-1638526500000,624.360,624.900,623.260,624.810,5714.26,1638526799999,3566275.04070,3987,2324.07,1450518.83380,0
-1638526800000,624.820,624.860,622.760,622.840,4490.68,1638527099999,2801793.85840,3303,1603.07,1000158.23150,0
-1638527100000,622.840,622.860,621.270,622.120,5399.06,1638527399999,3358460.11048,3723,2683.39,1669225.79910,0
-1638527400000,622.070,622.390,621.110,621.210,2754.78,1638527699999,1712174.17470,2769,1242.83,772463.27500,0
-1638527700000,621.190,621.940,620.680,621.040,3281.34,1638527999999,2038381.86700,3062,1458.03,905788.72560,0
-1638528000000,620.990,622.420,620.620,622.370,2009.62,1638528299999,1249345.40200,2079,1067.10,663358.83470,0
-1638528300000,622.400,623.210,621.910,622.550,3040.58,1638528599999,1892822.68550,2552,1634.27,1017453.88800,0
-1638528600000,622.480,622.850,621.900,622.050,2264.53,1638528899999,1409206.37580,1837,944.73,587982.97250,0
-1638528900000,622.060,623.120,621.950,622.790,1440.12,1638529199999,896739.89930,1780,815.11,507575.39310,0
-1638529200000,622.800,624.390,622.780,623.900,2536.19,1638529499999,1582163.73512,2738,1015.63,633485.00132,0
-1638529500000,623.940,624.820,623.500,624.740,2529.03,1638529799999,1579116.75750,2166,1287.68,804057.52720,0
-1638529800000,624.740,625.080,623.760,623.790,3512.93,1638530099999,2193754.02130,2646,1373.51,857818.56100,0
-1638530100000,623.790,624.700,623.680,624.230,2684.01,1638530399999,1675746.36890,2326,1309.87,817769.01320,0
-1638530400000,624.230,624.480,623.660,623.890,1833.39,1638530699999,1144057.79610,1964,840.23,524337.04050,0
-1638530700000,623.900,624.910,623.890,624.820,1490.67,1638530999999,930871.59200,2036,600.11,374738.32280,0
-1638531000000,624.820,624.910,623.740,624.060,4824.59,1638531299999,3012123.94480,3152,2110.59,1317771.96230,0
-1638531300000,624.070,624.740,622.760,622.760,3689.64,1638531599999,2302142.26770,2869,1279.74,798463.64830,0
-1638531600000,622.870,624.000,622.860,623.820,2244.66,1638531899999,1399707.34290,2353,1460.51,910747.31380,0
-1638531900000,623.810,624.730,623.730,624.300,2389.20,1638532199999,1491453.39450,2393,944.25,589443.81630,0
-1638532200000,624.310,624.620,623.890,624.180,2016.86,1638532499999,1258952.91740,2096,1233.69,770109.59990,0
-1638532500000,624.190,625.020,624.140,624.800,2781.61,1638532799999,1737716.67440,2297,1409.26,880412.30400,0
-1638532800000,624.830,627.000,624.830,626.380,9233.14,1638533099999,5781067.89284,6303,5929.59,3712526.65494,0
-1638533100000,626.390,627.990,625.620,627.710,7089.16,1638533399999,4443801.24896,5277,3995.89,2504659.30726,0
-1638533400000,627.700,628.290,626.980,627.220,5677.90,1638533699999,3562699.92710,3981,3142.23,1971897.86970,0
-1638533700000,627.220,628.120,626.590,626.850,5977.87,1638533999999,3750030.29260,3303,2785.26,1747715.93680,0
-1638534000000,626.850,627.420,626.070,627.070,3182.20,1638534299999,1994465.47710,2544,1591.56,997667.04440,0
-1638534300000,627.080,627.290,626.500,626.600,2139.46,1638534599999,1341187.28530,1733,900.32,564417.06170,0
-1638534600000,626.530,627.000,624.660,624.990,4992.23,1638534899999,3123630.69264,3088,1641.26,1027319.74320,0
-1638534900000,624.990,625.770,624.560,625.310,4198.66,1638535199999,2624622.81750,2338,2231.67,1395162.48890,0
-1638535200000,625.320,626.410,625.240,626.280,1138.89,1638535499999,712827.05450,1838,640.51,400924.40640,0
-1638535500000,626.280,626.720,624.910,625.320,2145.55,1638535799999,1342483.46850,2373,810.45,507129.28690,0
-1638535800000,625.330,626.000,625.070,625.350,1144.30,1638536099999,715726.35500,1997,641.41,401186.94280,0
-1638536100000,625.350,625.470,623.660,624.300,4468.51,1638536399999,2790694.11122,3125,1906.00,1190330.41310,0
-1638536400000,624.310,625.840,624.230,625.730,3101.30,1638536699999,1937899.87624,2816,1536.12,960025.52424,0
-1638536700000,625.720,626.190,625.140,625.290,2966.10,1638536999999,1855858.44520,2619,1354.29,847384.41100,0
-1638537000000,625.300,625.680,625.000,625.560,1687.94,1638537299999,1055468.65250,1785,815.52,509958.05730,0
-1638537300000,625.550,625.750,624.720,624.930,1656.43,1638537599999,1035676.01100,1862,696.14,435256.25750,0
-1638537600000,624.940,625.540,624.870,625.410,1456.88,1638537899999,910947.85600,1772,718.15,449044.86080,0
-1638537900000,625.400,625.760,624.420,625.230,4664.65,1638538199999,2915619.81970,2910,1199.64,749877.70360,0
-1638538200000,625.230,626.920,625.000,625.690,11256.55,1638538499999,7048864.58870,5763,6489.49,4063942.86620,0
-1638538500000,625.760,626.480,624.850,625.070,5845.23,1638538799999,3656596.96940,3536,2405.93,1505329.16720,0
-1638538800000,624.980,625.740,624.510,624.550,3331.37,1638539099999,2082962.47000,2557,1371.55,857595.26160,0
-1638539100000,624.540,624.550,621.640,622.300,10945.56,1638539399999,6818889.65260,6666,3786.58,2359006.33600,0
-1638539400000,622.310,623.420,621.760,622.590,5944.68,1638539699999,3700862.15270,3614,3546.13,2207748.79620,0
-1638539700000,622.580,623.590,622.350,622.470,4498.96,1638539999999,2802930.90500,2866,2463.33,1534675.62960,0
-1638540000000,622.460,623.100,621.590,622.490,5223.88,1638540299999,3250344.27350,3320,2292.10,1426393.59500,0
-1638540300000,622.490,623.400,622.260,622.530,2352.53,1638540599999,1465537.17080,2039,1099.16,684682.88690,0
-1638540600000,622.530,622.730,621.600,621.820,3331.39,1638540899999,2072961.32920,2294,1516.60,943697.51820,0
-1638540900000,621.830,622.610,621.510,622.520,1815.14,1638541199999,1129053.76610,1847,1034.83,643723.81410,0
-1638541200000,622.510,622.720,620.260,620.360,3353.69,1638541499999,2084159.38964,2919,1046.59,650660.87280,0
-1638541500000,620.370,621.660,620.090,621.230,4180.49,1638541799999,2594654.66570,3047,2467.98,1531773.05110,0
-1638541800000,621.240,621.980,620.690,621.100,2456.06,1638542099999,1526118.17730,2535,1139.58,708091.93430,0
-1638542100000,621.100,621.100,620.000,620.190,3787.98,1638542399999,2350171.54970,2397,2123.21,1317491.70800,0
-1638542400000,620.190,620.610,617.170,618.840,12346.35,1638542699999,7640741.01672,6377,5061.56,3133600.24410,0
-1638542700000,618.880,619.950,617.970,617.980,7212.62,1638542999999,4466922.96680,3493,3702.71,2293767.26350,0
-1638543000000,617.980,618.410,615.880,616.850,11518.55,1638543299999,7105572.15718,6269,5059.65,3121463.97960,0
-1638543300000,616.850,617.090,615.000,616.280,7203.11,1638543599999,4435787.16945,5154,3958.35,2437633.61470,0
-1638543600000,616.280,617.000,610.000,611.160,29931.57,1638543899999,18342253.88274,15245,10727.62,6578099.84910,0
-1638543900000,611.200,614.010,610.000,613.160,15053.52,1638544199999,9217860.18084,7720,7003.08,4287683.53384,0
-1638544200000,613.160,613.700,610.760,610.880,14601.20,1638544499999,8939176.85038,7707,6612.17,4048529.45040,0
-1638544500000,610.870,613.990,610.740,613.600,7046.48,1638544799999,4316194.61430,5552,4403.87,2697419.89080,0
-1638544800000,613.560,613.840,611.800,613.040,5524.23,1638545099999,3385255.87424,4080,2016.79,1235975.64100,0
-1638545100000,613.050,613.700,612.000,613.390,5149.77,1638545399999,3156338.97480,3798,2711.61,1661871.11270,0
-1638545400000,613.370,613.370,612.180,612.450,3543.69,1638545699999,2171937.80370,3342,1671.06,1024248.85910,0
-1638545700000,612.470,613.050,611.800,611.840,3632.11,1638545999999,2224814.62354,3064,1382.32,846776.05510,0
-1638546000000,611.970,612.400,610.720,610.820,4969.61,1638546299999,3038507.93180,3524,2322.11,1419992.63240,0
-1638546300000,610.810,612.180,608.150,608.800,16904.48,1638546599999,10311688.36136,8732,5838.72,3563737.63114,0
-1638546600000,608.800,609.990,607.000,608.880,13787.52,1638546899999,8384853.25350,8803,7501.59,4562165.64540,0
-1638546900000,608.930,608.980,606.090,608.000,14419.39,1638547199999,8755388.93762,7302,7208.74,4377208.02764,0
-1638547200000,607.940,607.940,603.000,605.150,35470.77,1638547499999,21455312.44996,17747,15255.48,9228161.47392,0
-1638547500000,605.240,605.260,598.900,600.000,34341.99,1638547799999,20650814.88055,18718,14173.97,8526600.65778,0
-1638547800000,599.990,602.350,595.000,601.720,36041.79,1638548099999,21568624.61175,22157,17458.55,10452876.92443,0
-1638548100000,601.730,603.750,598.700,602.190,18255.60,1638548399999,10979408.28870,12439,9319.03,5604662.72962,0
-1638548400000,602.140,602.380,600.200,600.220,14823.99,1638548699999,8913929.49280,7176,5103.41,3069044.17860,0
-1638548700000,600.220,602.390,599.460,602.330,8253.67,1638548999999,4958195.30416,6125,4352.59,2615190.79686,0
-1638549000000,602.340,603.950,601.630,603.530,11235.03,1638549299999,6776613.15044,7221,6153.67,3711835.48944,0
-1638549300000,603.560,603.830,601.190,603.140,7362.92,1638549599999,4436837.51478,6171,3203.33,1930211.38200,0
-1638549600000,603.140,603.380,600.870,601.640,5989.33,1638549899999,3605072.04102,4058,3164.26,1904723.44844,0
-1638549900000,601.590,602.260,600.410,601.400,6290.09,1638550199999,3780881.86190,4346,3818.10,2294979.34280,0
-1638550200000,601.410,601.480,599.210,599.350,10725.46,1638550499999,6437256.56470,5487,5675.07,3405918.28970,0
-1638550500000,599.320,600.000,596.650,598.890,12735.68,1638550799999,7619925.68350,7768,5047.89,3020784.74830,0
-1638550800000,598.880,599.280,595.050,599.100,16356.90,1638551099999,9766400.46612,10009,7482.83,4468366.87400,0
-1638551100000,599.040,601.400,598.000,600.710,10230.34,1638551399999,6138441.17410,6499,6046.81,3628963.81140,0
-1638551400000,600.710,602.790,600.160,600.700,8460.73,1638551699999,5087874.55863,5550,4440.63,2670302.09043,0
-1638551700000,600.700,603.320,600.530,602.400,7783.64,1638551999999,4690704.56450,4863,3946.33,2378349.84280,0
-1638552000000,602.350,604.670,601.530,604.240,8434.09,1638552299999,5088282.23624,4763,4961.47,2993788.76644,0
-1638552300000,604.240,604.350,601.200,601.440,6562.11,1638552599999,3956348.26038,4408,2753.37,1660137.16070,0
-1638552600000,601.440,601.510,599.370,600.160,6031.98,1638552899999,3620598.32060,4676,2937.38,1763198.51500,0
-1638552900000,600.250,602.830,600.140,602.590,7177.08,1638553199999,4319446.17648,4562,3113.06,1873150.99228,0
-1638553200000,602.600,603.490,600.890,601.650,3919.94,1638553499999,2361906.21252,3541,2008.15,1210128.10594,0
-1638553500000,601.650,603.170,600.840,603.020,3752.51,1638553799999,2259716.27440,3587,2163.68,1302858.78970,0
-1638553800000,603.010,603.420,601.680,602.740,3487.63,1638554099999,2101318.61922,3123,2343.08,1411706.11764,0
-1638554100000,602.750,602.750,601.540,602.090,3486.54,1638554399999,2099125.11960,2876,1491.24,897979.38990,0
-1638554400000,602.080,602.380,600.690,602.320,2752.23,1638554699999,1655135.01840,2818,1402.15,843245.45860,0
-1638554700000,602.310,603.010,601.860,601.930,3176.87,1638554999999,1913781.90540,2760,1053.45,634656.46610,0
-1638555000000,601.930,602.330,601.200,601.510,4071.99,1638555299999,2449741.09300,2582,2201.68,1324711.27520,0
-1638555300000,601.510,602.990,599.950,602.980,7946.99,1638555599999,4777845.07418,3968,3266.71,1964154.27258,0
-1638555600000,602.980,604.310,602.580,603.730,6297.90,1638555899999,3801278.56884,3646,2840.59,1714514.10824,0
-1638555900000,603.730,603.730,601.760,602.990,3458.62,1638556199999,2084108.06260,3028,1128.85,680130.31910,0
-1638556200000,602.980,603.950,602.090,602.310,2917.44,1638556499999,1759177.32660,2450,1159.66,699332.70980,0
-1638556500000,602.300,602.780,601.000,601.150,3100.29,1638556799999,1865538.57668,2392,1685.88,1014441.20290,0
-1638556800000,601.160,602.210,600.320,600.460,2450.56,1638557099999,1473139.33100,2325,1146.77,689379.19830,0
-1638557100000,600.460,602.150,597.120,602.090,11753.68,1638557399999,7049748.53056,7986,5889.73,3533646.83886,0
-1638557400000,602.100,603.880,600.820,601.720,6060.60,1638557699999,3651527.08092,4786,3441.93,2073999.72964,0
-1638557700000,601.720,602.530,599.710,602.260,3436.93,1638557999999,2066883.59428,3376,1545.47,929444.57658,0
-1638558000000,602.220,602.410,600.060,601.540,4082.01,1638558299999,2454401.95600,3256,2156.53,1296618.24480,0
-1638558300000,601.540,601.550,599.390,600.340,2797.85,1638558599999,1679237.86040,2523,962.99,577914.06990,0
-1638558600000,600.330,600.950,599.690,600.590,3167.01,1638558899999,1901520.87040,2436,1683.15,1010509.78650,0
-1638558900000,600.590,600.800,597.580,597.620,5850.32,1638559199999,3504376.98320,3801,1984.78,1189229.81990,0
-1638559200000,597.570,599.020,596.000,598.230,8204.70,1638559499999,4901929.95200,5923,4426.28,2645331.25070,0
-1638559500000,598.140,598.490,593.510,595.640,14086.52,1638559799999,8387384.87482,8731,4939.67,2943871.31020,0
-1638559800000,595.640,597.290,593.070,595.270,11181.42,1638560099999,6653238.86660,7749,4810.48,2863509.05390,0
-1638560100000,595.300,595.970,591.270,591.900,12171.25,1638560399999,7221143.37600,8449,4906.93,2912815.09040,0
-1638560400000,591.940,593.820,590.490,593.470,13077.79,1638560699999,7739918.12220,9264,6011.97,3558885.35090,0
-1638560700000,593.510,593.910,590.090,590.640,7607.30,1638560999999,4503654.67720,5392,3033.07,1796125.79470,0
-1638561000000,590.650,593.870,590.400,592.200,6067.33,1638561299999,3594657.51940,4385,3661.23,2169498.74360,0
-1638561300000,592.200,592.340,590.530,591.340,5215.84,1638561599999,3084804.72090,3637,2758.23,1631394.36530,0
-1638561600000,591.390,591.390,585.420,588.820,28109.81,1638561899999,16529880.36779,16310,13137.46,7725710.84770,0
-1638561900000,588.750,591.200,587.210,587.780,10999.37,1638562199999,6485064.38550,6629,5886.14,3471340.91150,0
-1638562200000,587.790,588.730,583.310,584.240,23632.92,1638562499999,13843571.65720,14394,8255.67,4837795.56240,0
-1638562500000,584.310,587.620,570.770,581.150,50702.82,1638562799999,29388736.45319,24280,15829.10,9190021.94050,0
-1638562800000,580.200,590.420,578.580,586.840,72626.01,1638563099999,42456609.65805,34522,38124.92,22294223.18375,0
-1638563100000,586.850,588.440,583.050,586.140,34856.82,1638563399999,20418662.50720,20508,17724.40,10384565.96760,0
-1638563400000,586.140,589.470,585.000,586.630,17200.90,1638563699999,10106871.14960,10558,8952.52,5261153.88300,0
-1638563700000,586.630,587.560,583.070,584.850,13342.26,1638563999999,7807765.71820,7195,6399.94,3743884.37140,0
-1638564000000,584.810,587.460,584.060,586.810,8023.43,1638564299999,4701834.95750,5607,4314.19,2528040.90220,0
-1638564300000,586.810,590.980,585.680,590.190,11654.58,1638564599999,6865868.33860,6378,6256.09,3686635.13580,0
-1638564600000,590.190,593.620,589.600,592.040,12049.07,1638564899999,7127193.85080,7795,6595.99,3901397.51970,0
-1638564900000,592.050,594.440,591.920,593.640,14685.16,1638565199999,8713459.57860,6797,8689.54,5156683.61030,0
-1638565200000,593.670,596.160,592.590,595.890,9941.69,1638565499999,5909106.94232,6612,5969.97,3549153.72992,0
-1638565500000,595.870,598.310,595.530,598.180,9536.66,1638565799999,5692852.45230,5834,5118.87,3055321.68370,0
-1638565800000,598.270,598.270,594.340,596.160,8250.12,1638566099999,4918092.11880,5623,3205.77,1910815.45890,0
-1638566100000,596.250,597.760,596.050,596.260,6053.51,1638566399999,3614188.81700,4227,3054.49,1823748.42260,0
-1638566400000,596.300,599.290,596.040,597.710,6833.14,1638566699999,4085943.50110,4345,3718.34,2223282.41370,0
-1638566700000,597.740,599.510,597.090,597.550,5327.62,1638566999999,3188242.87860,3927,2278.70,1363772.62700,0
-1638567000000,597.570,599.250,596.800,598.120,4572.33,1638567299999,2735279.55970,3151,2237.24,1338363.63110,0
-1638567300000,598.120,599.650,597.930,599.260,9620.98,1638567599999,5761460.47550,3531,3869.94,2318235.00270,0
-1638567600000,599.230,599.340,597.300,598.170,12099.35,1638567899999,7241395.34890,3786,4223.29,2528439.21820,0
-1638567900000,598.200,599.410,597.390,597.940,4494.09,1638568199999,2688638.82330,2612,2059.92,1232580.36690,0
-1638568200000,597.950,598.320,596.930,597.180,3858.45,1638568499999,2306162.95450,2335,1928.47,1152791.75390,0
-1638568500000,597.160,597.160,595.660,596.030,7034.62,1638568799999,4195004.23050,3549,3188.55,1901247.22780,0
-1638568800000,596.010,596.820,592.090,596.280,11240.37,1638569099999,6683723.50600,6855,5054.20,3006447.19070,0
-1638569100000,596.270,597.260,595.000,596.660,4131.77,1638569399999,2463689.30540,3474,2106.31,1256080.53130,0
-1638569400000,596.690,597.040,594.170,594.650,3697.28,1638569699999,2200812.91680,3255,1430.60,851663.31590,0
-1638569700000,594.650,595.410,593.680,594.300,3112.86,1638569999999,1850610.09750,2418,1367.42,813072.90880,0
-1638570000000,594.300,594.390,592.890,594.290,3232.80,1638570299999,1919541.09940,2486,1494.44,887345.69820,0
-1638570300000,594.290,594.580,592.090,592.940,4081.76,1638570599999,2420900.33640,2426,1540.81,913915.40720,0
-1638570600000,592.940,594.280,592.930,593.670,2051.86,1638570899999,1218527.70810,1470,1024.38,608317.80380,0
-1638570900000,593.670,594.840,593.600,594.680,1898.89,1638571199999,1128328.99060,1589,1122.21,666859.62470,0
-1638571200000,594.680,594.690,593.600,593.600,1530.60,1638571499999,909462.51380,1249,589.34,350231.92550,0
-1638571500000,593.610,593.620,591.360,591.720,3290.56,1638571799999,1950915.72430,1960,956.01,566961.18500,0
-1638571800000,591.710,593.680,591.700,593.330,2811.73,1638572099999,1666654.60700,1794,1788.08,1059825.51410,0
-1638572100000,593.330,593.340,591.230,591.880,2567.34,1638572399999,1519618.27270,1975,987.96,584915.52140,0
-1638572400000,591.870,594.410,591.870,594.180,4475.84,1638572699999,2656410.43350,2254,3426.67,2033917.11290,0
-1638572700000,594.170,595.120,593.280,593.790,4907.67,1638572999999,2917473.93330,2712,2220.90,1320264.51700,0
-1638573000000,593.800,596.140,592.220,595.790,3287.30,1638573299999,1952322.91740,2625,1640.51,974089.90240,0
-1638573300000,595.790,597.160,593.880,595.730,6984.11,1638573599999,4162714.58920,3659,4044.38,2410856.97490,0
-1638573600000,595.750,596.580,594.560,595.930,2247.51,1638573899999,1339356.77810,1933,1130.71,673755.98810,0
-1638573900000,595.930,595.930,594.350,595.140,1622.41,1638574199999,965338.68680,1544,826.15,491479.37900,0
-1638574200000,595.140,596.560,594.880,596.550,1623.57,1638574499999,967112.58310,1784,989.62,589461.34970,0
-1638574500000,596.560,597.310,595.890,596.950,2443.67,1638574799999,1457822.02370,2032,1462.94,872776.23970,0
-1638574800000,597.050,598.670,597.040,597.730,3836.45,1638575099999,2294299.91890,2722,2043.25,1221819.11430,0
-1638575100000,597.710,597.710,596.520,597.390,3711.98,1638575399999,2216226.68830,2096,1224.87,731295.20440,0
-1638575400000,597.370,598.230,596.000,596.000,2251.60,1638575699999,1344837.13130,1943,1171.90,699951.58630,0
-1638575700000,596.010,596.130,593.300,595.170,6737.35,1638575999999,4006356.36190,3800,2395.59,1424840.78940,0
-1638576000000,595.180,595.900,592.180,592.810,4890.43,1638576299999,2904875.25470,3748,2362.49,1403479.03420,0
-1638576300000,592.770,595.740,592.710,594.110,3803.63,1638576599999,2261355.37410,3204,1725.67,1025806.28960,0
-1638576600000,594.130,596.290,594.080,594.310,2417.87,1638576899999,1438729.77970,2416,1112.47,661997.88200,0
-1638576900000,594.300,595.640,593.000,595.410,3170.53,1638577199999,1883458.51210,2424,1872.98,1112485.56550,0
-1638577200000,595.440,596.150,593.310,593.340,3402.29,1638577499999,2024874.17580,2542,1536.64,914875.65030,0
-1638577500000,593.350,593.400,591.400,591.490,3465.05,1638577799999,2052009.03030,2613,1104.02,653891.32280,0
-1638577800000,591.490,591.700,589.060,590.780,6906.25,1638578099999,4077492.66740,4939,2784.02,1644000.72850,0
-1638578100000,590.780,591.550,587.740,588.460,7315.61,1638578399999,4311687.59869,4225,2602.05,1534510.02110,0
-1638578400000,588.470,588.990,584.370,586.330,10961.86,1638578699999,6430672.12890,6906,4111.77,2412549.50450,0
-1638578700000,586.280,587.060,581.150,584.400,12517.31,1638578999999,7304251.36346,8961,5637.62,3290855.26600,0
-1638579000000,584.400,584.410,580.000,581.850,11192.37,1638579299999,6504428.45100,7738,5196.16,3020400.65300,0
-1638579300000,581.840,584.360,580.590,581.160,6693.84,1638579599999,3900692.27340,5190,3499.07,2038989.14460,0
-1638579600000,581.140,583.020,576.570,582.010,19413.49,1638579899999,11253852.52090,10977,6249.73,3625139.40380,0
-1638579900000,582.000,583.370,577.180,578.280,7065.95,1638580199999,4098034.57440,5865,3097.91,1796934.83940,0
-1638580200000,578.290,579.280,576.250,576.540,11054.92,1638580499999,6385262.73050,7411,6099.67,3524240.70760,0
-1638580500000,576.630,580.300,576.560,578.920,8946.95,1638580799999,5180535.83470,4884,4485.74,2597128.07090,0
-1638580800000,578.910,581.970,578.840,580.900,5567.93,1638581099999,3234654.89710,3875,2691.23,1563516.83840,0
-1638581100000,580.880,583.450,580.730,581.990,8711.92,1638581399999,5071985.66690,4672,4018.62,2339915.82440,0
-1638581400000,582.000,582.340,579.050,581.080,7733.49,1638581699999,4488873.35060,5050,3285.39,1906751.77460,0
-1638581700000,581.060,581.960,580.000,581.430,6339.80,1638581999999,3682750.90710,4245,2954.43,1716297.00630,0
-1638582000000,581.400,584.510,580.730,584.510,4428.55,1638582299999,2577973.98540,3465,2756.05,1604894.93130,0
-1638582300000,584.500,586.370,583.150,585.920,7867.85,1638582599999,4604266.25460,5384,3676.61,2151763.28480,0
-1638582600000,585.820,586.160,583.940,585.730,5111.54,1638582899999,2991441.48760,3819,1922.68,1125148.05360,0
-1638582900000,585.750,587.460,585.530,586.500,5596.75,1638583199999,3283940.90740,3641,3762.33,2207621.07010,0
-1638583200000,586.490,588.890,586.440,588.510,4610.44,1638583499999,2710540.29959,3429,2472.33,1453376.56289,0
-1638583500000,588.480,588.810,585.150,585.530,4370.07,1638583799999,2563855.19070,3239,1675.73,983217.35980,0
-1638583800000,585.530,587.770,585.050,585.590,3049.91,1638584099999,1788843.14160,2898,1488.14,872740.43720,0
-1638584100000,585.580,586.580,584.450,585.200,3750.46,1638584399999,2195635.05330,2893,1472.16,861926.67890,0
-1638584400000,585.200,586.460,583.030,583.070,3386.98,1638584699999,1979449.78940,3085,1544.05,902453.47000,0
-1638584700000,583.080,584.040,582.640,583.160,2981.88,1638584999999,1739070.00670,2546,1681.31,980592.08390,0
-1638585000000,583.160,584.740,582.370,584.510,3127.05,1638585299999,1825249.44560,2791,1451.80,847509.71590,0
-1638585300000,584.510,585.200,583.000,585.060,3183.35,1638585599999,1859874.53410,2609,1469.37,858462.37340,0
-1638585600000,585.070,585.200,583.710,584.910,2921.89,1638585899999,1707915.78290,2385,1258.05,735250.06770,0
-1638585900000,584.920,587.370,584.900,587.270,4365.06,1638586199999,2557887.48720,3124,2236.01,1310579.68270,0
-1638586200000,587.270,587.270,585.550,586.400,2637.10,1638586499999,1546427.59770,2521,1178.70,691142.60630,0
-1638586500000,586.390,587.370,586.380,587.000,3041.58,1638586799999,1785135.58200,2553,1601.31,939876.98810,0
-1638586800000,587.000,587.110,584.030,584.400,4345.61,1638587099999,2544398.55660,2732,1404.68,822216.73350,0
-1638587100000,584.410,585.510,583.050,583.540,3213.72,1638587399999,1877522.82290,2540,1124.08,656796.22620,0
-1638587400000,583.540,584.450,582.850,583.060,2231.63,1638587699999,1302078.14410,2093,955.69,557656.97800,0
-1638587700000,583.090,583.850,582.910,583.120,2046.21,1638587999999,1193732.60970,1885,989.12,577002.86500,0
-1638588000000,583.120,583.180,578.810,579.320,11967.39,1638588299999,6949332.72116,6623,3396.34,1971629.22240,0
-1638588300000,579.310,580.710,578.500,580.340,7535.77,1638588599999,4368027.42750,4106,4299.52,2492787.63440,0
-1638588600000,580.330,582.110,579.910,581.840,4868.74,1638588899999,2829962.38800,3308,2554.86,1484885.45650,0
-1638588900000,581.840,582.160,579.200,579.540,5428.41,1638589199999,3150464.71490,3306,1896.49,1101160.82310,0
-1638589200000,579.560,581.590,577.600,579.390,7722.38,1638589499999,4474002.03720,4311,3455.70,2004002.72270,0
-1638589500000,579.350,580.450,578.360,580.380,3075.03,1638589799999,1781770.85960,2488,1857.02,1076138.04510,0
-1638589800000,580.330,580.610,576.400,577.440,5974.68,1638590099999,3452536.63390,4225,1956.51,1130933.67160,0
-1638590100000,577.420,577.420,570.830,571.050,19280.52,1638590399999,11068777.34893,13365,5855.40,3364014.86390,0
-1638590400000,571.050,575.940,570.570,573.140,19833.22,1638590699999,11364551.48960,10970,10515.62,6026708.98290,0
-1638590700000,573.140,575.280,572.580,575.050,7410.67,1638590999999,4252581.47690,4521,4261.82,2445698.27920,0
-1638591000000,575.050,577.210,574.720,576.960,5502.04,1638591299999,3170440.28570,4075,2522.87,1453878.23230,0
-1638591300000,576.970,578.850,576.520,578.560,6356.80,1638591599999,3671476.24650,4285,3691.79,2132232.66680,0
-1638591600000,578.580,579.300,577.050,579.110,4727.21,1638591899999,2734436.14630,3493,2559.84,1481026.26820,0
-1638591900000,579.110,579.290,575.000,575.090,4711.52,1638592199999,2717821.96870,3807,1954.48,1126973.07930,0
-1638592200000,575.100,576.910,572.600,573.140,10203.34,1638592499999,5863328.70970,5971,3262.10,1874962.09100,0
-1638592500000,573.140,574.120,570.100,570.700,9700.94,1638592799999,5541810.98310,5900,3221.07,1841030.29220,0
-1638592800000,570.700,572.110,567.260,568.060,18235.65,1638593099999,10387280.84980,11676,6148.97,3504831.84730,0
-1638593100000,568.060,571.420,566.680,570.920,14011.83,1638593399999,7978647.96680,8856,8318.71,4737452.21550,0
-1638593400000,570.890,571.530,552.000,552.000,44678.45,1638593699999,25051426.90941,25283,13368.48,7501846.74660,0
-1643543700000,385.030,385.380,384.850,385.000,2018.39,1643543999999,777218.15140,1420,847.90,326586.78550,0
-1643544000000,385.000,385.230,384.710,385.230,1565.05,1643544299999,602434.55290,1716,934.45,359706.65460,0
-1643544300000,385.230,385.290,384.580,384.720,1146.89,1643544599999,441539.13870,1430,373.38,143738.67290,0
-1643544600000,384.710,384.710,383.850,384.140,2493.24,1643544899999,957711.23190,1746,946.73,363640.55300,0
-1643544900000,384.120,384.320,383.730,384.120,1996.37,1643545199999,766532.31180,1872,873.90,335575.78040,0
-1643545200000,384.120,385.690,384.090,385.050,4221.06,1643545499999,1625161.43300,2597,2311.57,889938.12360,0
-1643545500000,385.080,385.390,385.000,385.120,2293.57,1643545799999,883423.50390,1427,1008.13,388317.14170,0
-1643545800000,385.140,386.250,385.070,386.040,4207.88,1643546099999,1623733.75230,2492,1934.89,746634.85060,0
-1643546100000,386.040,386.760,385.950,386.020,3964.12,1643546399999,1531695.75270,2406,2263.78,874706.63460,0
-1643546400000,386.030,386.170,384.990,385.120,3143.85,1643546699999,1212265.24770,2170,1498.89,578032.28680,0
-1643546700000,385.120,385.320,384.380,384.400,2111.55,1643546999999,812588.17070,1981,918.94,353667.95960,0
-1643547000000,384.390,384.530,383.390,383.700,4001.97,1643547299999,1536494.12230,3060,1607.59,617312.37930,0
-1643547300000,383.700,384.620,383.470,384.570,3342.13,1643547599999,1284072.45710,1976,1821.47,699869.00560,0
-1643547600000,384.570,384.700,383.970,384.480,2451.11,1643547899999,942183.07670,1840,1086.87,417814.09920,0
-1643547900000,384.490,384.660,383.800,383.810,1526.97,1643548199999,586685.24390,1606,727.36,279503.15570,0
-1643548200000,383.810,384.690,383.060,384.000,5723.46,1643548499999,2196597.06460,3267,3056.91,1173667.84370,0
-1643548500000,383.990,384.410,383.530,383.940,2743.46,1643548799999,1053597.18940,2315,1545.53,593653.63780,0
-1643548800000,383.960,385.000,383.930,384.720,2540.55,1643549099999,977223.37660,2257,1573.80,605318.38130,0
-1643549100000,384.730,384.770,384.210,384.490,1357.33,1643549399999,521842.75100,1456,751.27,288842.68630,0
-1643549400000,384.490,384.780,384.130,384.230,2181.01,1643549699999,838494.28640,1680,1302.37,500704.07840,0
-1643549700000,384.230,384.410,383.200,383.370,2153.48,1643549999999,826623.29570,2026,981.01,376574.62310,0
-1643550000000,383.370,384.290,383.330,383.690,2076.29,1643550299999,796725.00000,1622,1158.40,444492.04050,0
-1643550300000,383.690,384.290,383.590,384.090,1591.82,1643550599999,611363.82940,1791,935.24,359199.42060,0
-1643550600000,384.080,384.210,383.830,383.970,1028.12,1643550899999,394804.68930,1507,600.86,230748.63590,0
-1643550900000,383.980,384.190,383.360,383.660,2622.17,1643551199999,1006482.04980,1700,793.83,304729.82790,0
-1643551200000,383.670,384.390,383.440,384.020,1894.58,1643551499999,727284.38780,2360,1073.42,412025.55670,0
-1643551500000,384.000,384.240,383.530,383.720,1751.49,1643551799999,672213.35290,1755,851.29,326765.05450,0
-1643551800000,383.730,383.940,382.300,382.340,6403.98,1643552099999,2452894.50870,3234,1998.99,766253.47170,0
-1643552100000,382.340,382.820,381.440,381.850,10212.00,1643552399999,3901982.50130,4924,3932.11,1502655.85620,0
-1643552400000,381.830,381.830,379.180,379.500,25777.30,1643552699999,9797891.16556,9356,10553.85,4011509.13850,0
-1643552700000,379.500,380.000,379.330,379.780,5918.06,1643552999999,2247014.10070,3592,3235.98,1228704.27790,0
-1643553000000,379.780,380.000,379.030,379.380,7634.90,1643553299999,2897724.44830,4351,3855.10,1463515.80130,0
-1643553300000,379.390,380.000,379.290,379.900,11314.77,1643553599999,4298590.30110,3150,8799.37,3343170.51130,0
-1643553600000,379.880,381.290,379.550,380.210,14704.39,1643553899999,5590713.48970,5055,8127.85,3090050.12140,0
-1643553900000,380.210,380.370,379.620,380.070,4540.72,1643554199999,1725665.44080,3286,2230.14,847667.18440,0
-1643554200000,380.030,380.240,379.650,380.110,3400.24,1643554499999,1291767.38260,2576,1732.25,658134.85870,0
-1643554500000,380.110,382.020,379.700,381.800,5659.30,1643554799999,2156066.89680,3728,3316.52,1264079.11980,0
-1643554800000,381.800,382.320,380.580,381.580,14274.45,1643555099999,5444329.90880,4976,6391.64,2437616.43400,0
-1643555100000,381.540,382.140,381.480,381.730,2367.20,1643555399999,904039.16060,2324,1213.93,463646.41650,0
-1643555400000,381.730,381.870,381.550,381.700,1553.79,1643555699999,593102.76280,2127,698.59,266685.77070,0
-1643555700000,381.730,381.750,379.810,379.830,4820.76,1643555999999,1835622.82390,3237,1645.10,626500.62210,0
-1643556000000,379.840,381.490,379.750,381.080,7746.89,1643556299999,2946288.15240,4279,4104.64,1561357.15870,0
-1643556300000,381.060,381.170,380.150,380.660,4006.09,1643556599999,1524744.57270,2915,1864.12,709553.89990,0
-1643556600000,380.650,380.930,379.830,380.120,2663.17,1643556899999,1013405.04830,2398,1087.26,413773.79480,0
-1643556900000,380.130,380.290,379.680,380.230,1969.73,1643557199999,748446.46030,2090,982.64,373403.40400,0
-1643557200000,380.230,381.120,380.220,380.610,3606.56,1643557499999,1373069.60990,2472,2223.53,846528.62770,0
-1643557500000,380.610,381.170,380.320,381.010,3017.55,1643557799999,1149245.00390,2136,2067.79,787618.41230,0
-1643557800000,381.010,381.150,380.210,380.370,2529.08,1643558099999,962733.11560,2046,851.35,324094.01550,0
-1643558100000,380.380,380.970,380.330,380.730,1892.53,1643558399999,720469.99810,1821,956.43,364112.60450,0
-1643558400000,380.740,381.020,379.450,380.300,5385.07,1643558699999,2046782.64960,3529,2338.26,888701.40000,0
-1643558700000,380.280,381.730,379.940,381.170,6081.77,1643558999999,2316812.99160,3018,3919.04,1493074.55460,0
-1643559000000,381.160,381.550,381.060,381.470,2080.51,1643559299999,793318.91550,1874,1162.16,443165.36790,0
-1643559300000,381.470,381.860,381.380,381.630,1863.67,1643559599999,711224.53160,2183,826.47,315437.75790,0
-1643559600000,381.630,381.640,380.480,380.620,3265.15,1643559899999,1243992.02620,2392,966.87,368252.65180,0
-1643559900000,380.610,380.690,380.210,380.350,1743.15,1643560199999,663156.83320,1692,875.37,333034.48910,0
-1643560200000,380.340,380.350,379.450,379.540,3039.31,1643560499999,1154782.77160,2423,1224.52,465333.04780,0
-1643560500000,379.550,379.710,378.400,379.140,6946.48,1643560799999,2633652.01190,3657,1861.08,705875.22090,0
-1643560800000,379.140,379.140,378.280,378.500,6519.14,1643561099999,2468021.48440,3923,2163.34,818910.47050,0
-1643561100000,378.460,379.530,378.380,379.380,3202.83,1643561399999,1213705.65700,2614,2325.40,881199.26640,0
-1643561400000,379.380,379.720,379.280,379.590,1753.54,1643561699999,665419.37790,1753,842.59,319762.03320,0
-1643561700000,379.610,379.700,378.740,379.300,1890.57,1643561999999,717160.27010,1530,651.65,247197.09190,0
-1643562000000,379.310,379.310,378.260,378.380,2867.55,1643562299999,1085493.34070,2878,990.29,374899.95350,0
-1643562300000,378.320,379.140,378.310,378.840,1887.00,1643562599999,714865.22110,2148,866.41,328230.93330,0
-1643562600000,378.810,380.180,378.490,379.840,3734.58,1643562899999,1417684.21920,2813,2123.81,806140.77450,0
-1643562900000,379.850,380.540,379.700,380.280,3627.64,1643563199999,1379038.84620,2890,2332.19,886622.28430,0
-1643563200000,380.280,381.890,380.210,381.260,6263.99,1643563499999,2387935.15060,4081,3728.00,1421178.83070,0
-1643563500000,381.260,381.600,380.720,381.310,2756.95,1643563799999,1050655.34030,2364,985.71,375611.15650,0
-1643563800000,381.320,381.650,380.810,381.080,2488.93,1643564099999,948843.19120,2355,953.08,363406.91320,0
-1643564100000,381.070,381.230,380.820,381.070,1662.52,1643564399999,633453.48200,1651,535.22,203959.66620,0
-1643564400000,381.090,381.590,380.920,381.430,1946.35,1643564699999,742087.61110,1655,1150.59,438757.65390,0
-1643564700000,381.410,381.410,380.800,380.810,1420.41,1643564999999,541260.43720,1871,543.28,207004.49540,0
-1643565000000,380.810,381.200,380.740,380.990,1583.88,1643565299999,603469.07460,1646,797.96,304057.99900,0
-1643565300000,380.990,381.100,380.700,380.960,1111.02,1643565599999,423201.88850,1411,480.81,183141.47620,0
-1643565600000,380.960,381.000,379.860,380.320,3378.77,1643565899999,1285126.26360,2376,1001.32,380753.70900,0
-1643565900000,380.320,381.250,380.220,381.120,2322.51,1643566199999,884490.80250,1817,1387.03,528248.94340,0
-1643566200000,381.120,381.170,380.850,381.060,1970.24,1643566499999,750688.33140,1643,947.16,360891.76720,0
-1643566500000,381.050,381.230,380.170,380.200,1571.78,1643566799999,598719.28190,1391,589.98,224729.55830,0
-1643566800000,380.200,380.700,379.630,380.050,2169.16,1643567099999,824518.56150,2017,968.32,368153.18380,0
-1643567100000,380.040,380.450,379.890,380.230,1035.75,1643567399999,393727.83020,1258,573.39,217979.62020,0
-1643567400000,380.240,380.240,378.830,378.900,4245.52,1643567699999,1611078.88260,2535,835.25,316951.38980,0
-1643567700000,378.910,379.110,378.580,378.770,1286.38,1643567999999,487312.35400,1400,723.39,274046.75910,0
-1643568000000,378.760,379.050,378.670,378.830,1462.68,1643568299999,554182.66810,1209,794.34,300971.44520,0
-1643568300000,378.830,379.970,378.770,379.820,3638.80,1643568599999,1380339.36760,1913,2346.31,890058.49220,0
-1643568600000,379.820,379.980,378.570,378.690,2822.29,1643568899999,1069948.15610,1950,1176.25,445838.44250,0
-1643568900000,378.690,379.090,378.450,378.660,3100.50,1643569199999,1174313.21170,1592,794.57,300926.28390,0
-1643569200000,378.660,378.680,377.160,377.690,7949.30,1643569499999,3004509.02880,4392,2177.56,823561.03010,0
-1643569500000,377.700,377.710,373.300,374.270,23247.03,1643569799999,8722529.04953,13929,7070.43,2653988.09660,0
-1643569800000,374.270,375.140,372.280,373.450,19345.67,1643570099999,7225805.37360,9833,7911.54,2956608.21130,0
-1643570100000,373.470,374.970,372.130,373.460,9851.64,1643570399999,3679407.49140,6214,4894.18,1828110.29340,0
-1643570400000,373.440,373.970,372.330,373.250,4749.75,1643570699999,1772542.48590,3381,2472.09,922649.43010,0
-1643570700000,373.250,373.550,372.170,373.050,5319.97,1643570999999,1984359.63320,3298,2653.97,990095.70510,0
-1643571000000,373.050,374.180,372.430,372.740,7157.86,1643571299999,2672237.62660,4328,3413.96,1274435.90540,0
-1643571300000,372.740,373.660,372.500,373.400,3529.22,1643571599999,1316832.74090,2989,1832.23,683657.72920,0
-1643571600000,373.330,374.530,373.220,373.500,4075.73,1643571899999,1524014.28990,3132,2054.75,768300.35820,0
-1643571900000,373.500,374.700,373.340,373.480,3420.88,1643572199999,1279263.68580,2789,2044.59,764635.96120,0
-1643572200000,373.490,373.510,372.710,373.000,2802.46,1643572499999,1045955.44210,2413,1681.75,627731.25200,0
-1643572500000,373.000,373.790,372.910,373.410,2908.91,1643572799999,1086078.10720,1981,1273.98,475641.01760,0
-1643572800000,373.410,374.570,372.330,372.400,8130.32,1643573099999,3035528.63700,4329,3335.51,1245206.56100,0
-1643573100000,372.410,373.240,372.210,372.800,3821.56,1643573399999,1424165.70720,3239,1660.75,618818.67260,0
-1643573400000,372.800,375.310,372.690,375.010,6860.43,1643573699999,2567742.47340,3612,3510.35,1314206.49440,0
-1643573700000,375.000,375.860,374.630,374.950,5307.22,1643573999999,1991908.91130,3488,2827.34,1061204.48680,0
-1643574000000,374.950,375.360,374.820,375.260,1854.41,1643574299999,695660.16920,1915,1072.29,402259.51730,0
-1643574300000,375.260,375.540,374.660,374.970,3002.28,1643574599999,1126444.32110,2283,1349.80,506495.29390,0
-1643574600000,374.970,375.320,374.650,375.310,2108.11,1643574899999,790379.66160,1821,880.82,330312.37840,0
-1643574900000,375.320,375.360,374.900,375.030,1181.18,1643575199999,443133.99440,1473,467.52,175402.37510,0
-1643575200000,375.040,375.430,373.640,374.000,2376.01,1643575499999,889833.91450,1996,878.31,329033.75790,0
-1643575500000,374.000,374.380,373.420,374.160,2980.75,1643575799999,1114441.36040,2452,1329.20,496966.31730,0
-1643575800000,374.160,375.800,374.130,375.130,1992.50,1643576099999,747090.52890,2096,1273.93,477611.53100,0
-1643576100000,375.110,375.260,374.710,374.830,1860.83,1643576399999,697733.97680,1551,847.50,317755.87660,0
-1643576400000,374.840,375.310,374.230,374.270,2931.21,1643576699999,1098360.34840,1935,1836.06,688084.00220,0
-1643576700000,374.260,374.840,374.000,374.320,1611.57,1643576999999,603316.72140,1759,834.26,312301.99640,0
-1643577000000,374.270,374.380,373.400,373.560,3851.48,1643577299999,1439757.22700,2259,1689.40,631616.39140,0
-1643577300000,373.550,374.270,372.310,372.730,2821.21,1643577599999,1053202.80450,2265,1378.21,514524.38020,0
-1643577600000,372.730,373.160,372.250,372.610,3734.09,1643577899999,1391309.62430,2501,1494.55,556952.68600,0
-1643577900000,372.620,373.520,372.560,372.800,1726.87,1643578199999,643909.82340,1668,893.97,333329.12770,0
-1643578200000,372.800,373.160,372.500,372.980,1584.28,1643578499999,590654.68280,1634,778.29,290174.56110,0
-1643578500000,372.970,375.550,372.660,375.180,8004.21,1643578799999,2997314.61430,3623,5985.63,2241524.00070,0
-1643578800000,375.230,375.250,374.450,374.710,1752.70,1643579099999,657011.98060,1648,726.33,272211.89420,0
-1643579100000,374.720,375.270,374.580,374.760,2472.22,1643579399999,926990.85900,1774,1575.99,590897.08490,0
-1643579400000,374.840,374.840,374.290,374.600,2585.33,1643579699999,968203.54540,1948,1251.99,468912.95310,0
-1643579700000,374.610,374.800,373.790,374.550,1959.28,1643579999999,733426.53710,1567,887.73,332295.30630,0
-1643580000000,374.550,375.050,374.110,374.750,2297.66,1643580299999,860906.73590,1828,1567.71,587461.76560,0
-1643580300000,374.750,374.990,374.670,374.890,866.79,1643580599999,324869.35390,1257,349.49,130991.57000,0
-1643580600000,374.900,375.020,372.820,373.910,4763.77,1643580899999,1780734.00640,2709,1504.91,562403.53580,0
-1643580900000,373.910,374.230,373.390,373.970,1606.30,1643581199999,600375.00220,1560,729.93,272854.12430,0
-1643581200000,373.950,374.860,373.950,374.510,1359.83,1643581499999,509275.13430,1452,790.60,296079.35950,0
-1643581500000,374.510,375.330,374.500,375.130,3010.65,1643581799999,1128625.34990,1917,1576.24,590859.96250,0
-1643581800000,375.130,375.130,374.650,375.090,995.07,1643582099999,373019.78170,984,380.42,142619.52260,0
-1643582100000,375.090,376.000,375.090,375.840,4035.14,1643582399999,1516046.80610,2316,2524.41,948487.53950,0
-1643582400000,375.820,376.390,374.610,374.670,3182.32,1643582699999,1195938.09070,1803,1647.82,619686.26240,0
-1643582700000,374.680,376.230,374.470,375.610,1965.18,1643582999999,737237.85010,1488,897.08,336391.61820,0
-1643583000000,375.610,376.020,374.510,375.750,4359.02,1643583299999,1635514.42800,2157,2220.32,832886.77990,0
-1643583300000,375.750,376.260,375.740,375.950,1850.87,1643583599999,696063.74700,1301,790.73,297362.39440,0
-1643583600000,375.950,377.840,375.950,377.460,7254.43,1643583899999,2733349.78720,3771,3277.42,1235092.43370,0
-1643583900000,377.460,379.660,377.170,379.230,8941.39,1643584199999,3385487.60520,4686,5318.86,2014007.94030,0
-1643584200000,379.240,380.000,378.630,379.530,6958.71,1643584499999,2639691.13740,3417,3920.73,1487481.61630,0
-1643584500000,379.520,379.850,378.980,379.310,4795.86,1643584799999,1818966.99440,2668,2235.28,847780.92200,0
-1643584800000,379.310,380.040,377.780,378.060,11209.50,1643585099999,4245822.49970,3798,4413.95,1672118.57510,0
-1643585100000,378.070,378.670,377.530,378.570,7388.76,1643585399999,2792851.04270,2805,4219.80,1595184.09900,0
-1643585400000,378.500,378.880,378.000,378.560,2825.86,1643585699999,1069366.36760,1874,1202.20,455001.55420,0
-1643585700000,378.560,378.560,377.700,377.970,2832.63,1643585999999,1070667.11820,1981,1188.80,449286.51630,0
-1643586000000,377.980,378.040,377.250,377.670,2505.18,1643586299999,946050.93800,1843,1158.61,437509.94790,0
-1643586300000,377.690,377.690,376.640,376.780,2222.89,1643586599999,838281.07840,1765,795.00,299774.81100,0
-1643586600000,376.770,377.490,376.520,377.320,2084.26,1643586899999,785547.38410,1694,1098.04,413885.22240,0
-1643586900000,377.380,377.490,376.670,376.840,1540.88,1643587199999,581054.30420,1302,690.23,260260.87710,0
-1643587200000,376.840,377.540,376.300,376.390,2896.98,1643587499999,1091966.28430,2513,1298.33,489432.22140,0
-1643587500000,376.400,376.540,374.300,375.280,9052.99,1643587799999,3397439.25930,4452,5045.49,1893687.88600,0
-1643587800000,375.300,375.760,374.520,374.560,3035.58,1643588099999,1138846.59860,2302,1549.24,581348.25800,0
-1643588100000,374.580,375.170,374.110,374.120,3536.10,1643588399999,1324804.87000,2483,2027.77,759725.52930,0
-1643588400000,374.120,374.610,374.010,374.270,2383.62,1643588699999,892125.01340,2002,1195.82,447541.56450,0
-1643588700000,374.270,374.740,374.130,374.580,2147.72,1643588999999,804080.96420,1829,1100.88,412145.58340,0
-1643589000000,374.570,375.100,373.350,373.560,3743.34,1643589299999,1401303.22990,2559,1555.63,582521.63630,0
-1643589300000,373.550,374.200,373.400,374.010,2954.75,1643589599999,1104788.29850,2115,1891.67,707348.55060,0
-1643589600000,373.940,374.320,370.160,370.560,16283.84,1643589899999,6060572.69230,7852,6671.09,2484146.64610,0
-1643589900000,370.570,370.870,368.130,369.790,22262.40,1643590199999,8228057.69390,10802,9704.84,3588108.06150,0
-1643590200000,369.760,370.340,369.040,369.560,8783.30,1643590499999,3248186.58050,4001,5292.02,1957267.80790,0
-1643590500000,369.560,369.950,368.380,368.420,7148.01,1643590799999,2638350.23630,3867,3814.59,1407923.80970,0
-1643590800000,368.400,369.710,368.140,368.870,6015.75,1643591099999,2219748.74320,3556,3240.25,1195655.13350,0
-1643591100000,368.870,370.180,368.580,370.000,4861.36,1643591399999,1796153.66590,2696,2568.62,948995.70730,0
-1643591400000,370.000,370.340,368.100,368.310,4104.85,1643591699999,1515053.08250,2910,1953.20,721031.02610,0
-1643591700000,368.320,369.200,367.610,368.740,5640.38,1643591999999,2076753.15380,3875,2469.51,909459.46580,0
-1643592000000,368.740,369.050,368.360,368.700,2884.88,1643592299999,1063758.32090,2121,1668.96,615349.07140,0
-1643592300000,368.700,369.220,368.050,369.090,3544.92,1643592599999,1306812.83670,2138,1764.33,650370.26560,0
-1643592600000,369.080,369.360,368.330,368.690,3019.47,1643592899999,1114051.91170,2221,1563.91,577060.79540,0
-1643592900000,368.700,369.610,368.700,369.370,1720.42,1643593199999,635336.74770,1707,1012.74,373994.73260,0
-1643593200000,369.370,369.400,368.720,368.850,2357.58,1643593499999,869941.97200,1724,1103.84,407235.83820,0
-1643593500000,368.850,369.200,368.680,369.150,2517.10,1643593799999,928697.18290,2056,1216.95,449034.71710,0
-1643593800000,369.160,369.440,366.900,367.300,5732.57,1643594099999,2110363.73190,3379,1734.67,638858.22220,0
-1643594100000,367.290,368.070,367.040,367.350,5070.00,1643594399999,1863251.03750,2587,2625.73,965093.56710,0
-1643594400000,367.350,367.410,364.770,365.700,15911.95,1643594699999,5821629.49280,7429,6631.84,2425954.39200,0
-1643594700000,365.720,367.160,365.320,366.550,5622.90,1643594999999,2058747.34410,3086,2352.37,861408.73540,0
-1643595000000,366.530,368.030,366.520,367.910,4091.29,1643595299999,1502486.11750,2710,2203.60,809278.40960,0
-1643595300000,367.900,368.390,367.390,368.090,3519.33,1643595599999,1294835.93120,2468,1853.66,681975.87810,0
-1643595600000,368.080,368.850,368.050,368.480,3091.13,1643595899999,1139232.94860,2135,1651.42,608621.85260,0
-1643595900000,368.480,368.890,367.800,367.860,1934.77,1643596199999,712505.61920,1657,871.04,320798.11330,0
-1643596200000,367.860,369.280,367.640,369.010,2504.76,1643596499999,923133.21680,1960,1422.73,524245.51580,0
-1643596500000,369.020,369.110,368.330,368.820,1719.44,1643596799999,634094.72240,1436,993.26,366272.88650,0
-1643596800000,368.820,369.470,368.730,369.320,1649.35,1643597099999,608903.00560,1482,890.21,328622.51890,0
-1643597100000,369.310,369.310,368.600,368.610,1855.15,1643597399999,684616.74730,1572,858.21,316699.48780,0
-1643597400000,368.610,369.100,368.420,368.890,2342.62,1643597699999,863995.08970,1568,1451.79,535420.84200,0
-1643597700000,368.890,369.250,368.370,369.140,1839.44,1643597999999,678743.75940,1439,859.42,317150.48000,0
-1643598000000,369.130,369.140,367.880,368.390,5646.52,1643598299999,2079710.22620,2679,1903.85,701343.82440,0
-1643598300000,368.380,368.680,368.200,368.680,1761.47,1643598599999,648896.99840,1409,925.40,340908.73510,0
-1643598600000,368.680,369.500,368.680,369.020,3154.58,1643598899999,1164495.69520,1891,1555.48,574191.52260,0
-1643598900000,368.980,369.470,368.810,369.410,3606.58,1643599199999,1331344.35050,1676,1736.68,641157.24030,0
-1643599200000,369.350,369.480,368.480,368.740,2073.10,1643599499999,765090.69970,1206,931.38,343705.91870,0
-1643599500000,368.740,369.120,368.460,369.040,1922.72,1643599799999,709149.54240,1331,894.00,329733.32820,0
-1643599800000,369.040,369.070,368.000,368.720,2447.99,1643600099999,902185.10630,1798,1218.41,449069.04250,0
-1643600100000,368.720,369.520,368.560,369.030,1604.69,1643600399999,592267.57450,1341,757.81,279676.37600,0
-1643600400000,369.030,369.360,368.690,369.210,1585.15,1643600699999,585043.59810,1202,697.83,257541.48470,0
-1643600700000,369.210,369.720,369.180,369.630,1857.73,1643600999999,686417.64330,1491,1093.55,404092.70270,0
-1643601000000,369.630,370.170,369.630,369.780,2604.95,1643601299999,963447.22890,1713,1487.20,550087.58350,0
-1643601300000,369.780,369.840,369.310,369.570,1626.87,1643601599999,601337.86530,1293,689.59,254890.48710,0
-1643601600000,369.580,369.750,368.420,369.230,4566.70,1643601899999,1686149.59820,2516,2047.74,756130.20370,0
-1643601900000,369.220,369.520,368.740,368.740,3127.09,1643602199999,1154483.15930,1544,1788.40,660238.00380,0
-1643602200000,368.740,369.630,368.600,369.420,4528.48,1643602499999,1671709.44690,1858,2552.51,942362.45120,0
-1643602500000,369.400,369.840,368.780,369.100,3310.24,1643602799999,1222404.53050,1776,1589.58,586899.76160,0
-1643602800000,369.060,369.270,368.360,369.160,3689.61,1643603099999,1360927.03990,2128,2005.01,739501.21830,0
-1643603100000,369.160,369.750,368.440,368.770,3032.41,1643603399999,1119333.25230,1912,1410.62,520619.27670,0
-1643603400000,368.770,369.360,367.290,369.260,7102.33,1643603699999,2614927.60480,3416,3167.12,1166539.03800,0
-1643603700000,369.240,369.600,369.070,369.380,2340.45,1643603999999,864463.33940,1598,1207.28,445935.34430,0
-1643604000000,369.380,369.850,368.840,369.800,4250.23,1643604299999,1569812.64080,1601,2289.71,845824.16670,0
-1643604300000,369.800,369.800,369.140,369.390,2086.56,1643604599999,770976.53500,1461,982.00,362836.93110,0
-1643604600000,369.390,369.590,368.680,369.100,5394.37,1643604899999,1991763.22020,1658,2580.19,952421.57020,0
-1643604900000,369.130,369.640,369.040,369.040,2497.04,1643605199999,922303.99590,1426,1173.10,433273.70270,0
-1643605200000,369.100,369.500,368.720,369.330,3149.11,1643605499999,1162175.14650,2153,1732.28,639289.66270,0
-1643605500000,369.330,369.710,367.810,368.080,1950.04,1643605799999,718536.77600,1968,981.33,361519.34330,0
-1643605800000,368.080,368.360,367.660,367.840,2276.10,1643606099999,837533.61000,1876,914.64,336620.14330,0
-1643606100000,367.860,368.580,367.750,368.210,3374.30,1643606399999,1242354.42380,2066,1942.56,715198.78540,0
-1643606400000,368.170,368.580,368.020,368.160,2184.19,1643606699999,804496.52400,1560,1034.47,381014.54450,0
-1643606700000,368.160,368.480,367.550,368.190,3630.53,1643606999999,1335524.92940,2136,2253.50,828931.72690,0
-1643607000000,368.110,369.120,367.970,368.480,2703.06,1643607299999,996572.40570,2065,1332.04,491076.83920,0
-1643607300000,368.500,369.530,368.500,369.460,2678.33,1643607599999,988507.42690,1894,1813.24,669186.30800,0
-1643607600000,369.470,369.510,368.880,369.510,1852.45,1643607899999,683924.49250,1689,870.49,321352.32130,0
-1643607900000,369.500,369.530,369.030,369.530,1459.79,1643608199999,539174.69060,1455,587.82,217107.90940,0
-1643608200000,369.530,369.950,369.310,369.590,1776.98,1643608499999,656901.38640,1554,1083.51,400513.54460,0
-1643608500000,369.570,369.600,369.200,369.340,1165.20,1643608799999,430402.98360,1246,456.35,168584.59990,0
-1643608800000,369.340,369.950,369.310,369.440,3443.89,1643609099999,1272861.82160,2193,2265.65,837341.71530,0
-1643609100000,369.440,369.830,369.050,369.670,1451.36,1643609399999,536230.61880,1542,708.10,261632.37830,0
-1643609400000,369.670,369.880,369.500,369.700,1975.42,1643609699999,730298.56810,1511,1201.11,444018.54040,0
-1643609700000,369.710,370.410,369.520,370.260,4341.98,1643609999999,1606552.79030,2067,3490.91,1291751.56170,0
-1643610000000,370.280,370.720,370.210,370.370,2129.17,1643610299999,788620.68870,1928,1022.96,378905.84930,0
-1643610300000,370.370,370.450,369.900,370.430,1855.29,1643610599999,686905.09010,1585,754.46,279341.49350,0
-1643610600000,370.430,370.430,369.570,369.780,2360.28,1643610899999,873288.30360,1891,1214.93,449491.78820,0
-1643610900000,369.800,369.960,369.080,369.360,3170.16,1643611199999,1171359.22150,2044,1343.69,496492.82190,0
-1643611200000,369.360,370.060,369.170,369.890,2259.94,1643611499999,835280.49420,1673,1310.64,484440.98000,0
-1643611500000,369.880,370.290,369.580,370.130,1733.44,1643611799999,641274.04000,1815,922.02,341104.23470,0
-1643611800000,370.120,370.500,369.800,369.890,1380.46,1643612099999,511022.54060,1497,746.93,276498.78160,0
-1643612100000,369.880,369.910,369.230,369.260,1243.01,1643612399999,459429.74680,1271,612.17,226261.57720,0
-1643612400000,369.250,369.860,368.800,369.770,3495.86,1643612699999,1290474.82920,2629,1654.62,610834.25200,0
-1643612700000,369.760,369.760,369.180,369.440,1182.95,1643612999999,437047.35590,1759,496.12,183271.05150,0
-1643613000000,369.440,369.530,368.720,369.500,1941.57,1643613299999,716512.10840,1722,987.89,364564.62740,0
-1643613300000,369.540,370.500,369.390,369.990,9262.45,1643613599999,3427868.11410,3205,2864.93,1060135.03050,0
-1643613600000,369.980,370.300,369.850,369.980,3562.23,1643613899999,1318042.31730,2056,1077.02,398585.77250,0
-1643613900000,370.000,370.230,369.880,369.990,1059.60,1643614199999,392092.07320,1428,571.32,211411.88470,0
-1643614200000,369.980,370.950,369.850,370.630,2174.40,1643614499999,805425.30620,2105,1386.41,513619.26630,0
-1643614500000,370.660,371.380,370.600,371.150,2327.90,1643614799999,863826.76450,2186,1614.05,598948.25470,0
-1643614800000,371.150,371.440,370.840,371.340,2590.76,1643615099999,961519.64270,2117,1095.24,406512.35990,0
-1643615100000,371.340,371.490,371.130,371.420,2016.80,1643615399999,748882.23730,2130,679.90,252473.50720,0
-1643615400000,371.420,371.620,370.860,371.220,3242.54,1643615699999,1204136.08400,2223,2194.33,814930.79970,0
-1643615700000,371.220,371.450,370.850,371.260,1728.56,1643615999999,641446.93850,1920,765.61,284104.89640,0
-1643616000000,371.260,371.390,370.830,371.390,1991.77,1643616299999,739001.32890,2078,950.82,352778.11990,0
-1643616300000,371.390,371.780,371.160,371.400,2051.49,1643616599999,762212.49110,1895,932.37,346434.03180,0
-1643616600000,371.410,372.190,371.400,371.980,2138.30,1643616899999,795243.21640,2114,1642.47,610890.74130,0
-1643616900000,371.970,372.230,371.400,371.700,3136.27,1643617199999,1166364.97000,2542,1686.94,627372.17350,0
-1643617200000,371.670,372.050,371.610,371.750,1643.86,1643617499999,611187.95420,1724,612.68,227794.33560,0
-1643617500000,371.750,372.370,371.750,372.350,2248.27,1643617799999,836670.52660,2172,1500.86,558544.89600,0
-1643617800000,372.360,372.670,371.890,372.020,3590.55,1643618099999,1336497.21890,2310,1620.07,603223.13420,0
-1643618100000,372.020,372.070,371.140,371.620,2564.45,1643618399999,952909.13980,2073,1255.56,466572.72440,0
-1643618400000,371.620,371.660,371.060,371.330,1924.42,1643618699999,714580.39360,1760,926.51,344044.57800,0
-1643618700000,371.330,371.800,371.000,371.070,2425.75,1643618999999,900874.77250,2293,1258.19,467314.34690,0
-1643619000000,371.070,371.390,370.620,371.170,2789.71,1643619299999,1034740.18680,2187,1463.50,542849.03520,0
-1643619300000,371.180,371.440,370.750,371.070,1546.92,1643619599999,574072.75320,1821,815.23,302543.93050,0
-1643619600000,371.070,371.260,370.700,371.210,2015.47,1643619899999,747633.06400,1837,1032.56,383004.58230,0
-1643619900000,371.210,371.260,370.260,370.380,2511.91,1643620199999,931045.25610,1752,789.72,292814.98180,0
-1643620200000,370.380,370.710,370.140,370.610,2079.02,1643620499999,770135.13620,1392,923.24,342035.65300,0
-1643620500000,370.610,370.720,370.260,370.590,1514.01,1643620799999,561033.82800,1307,608.23,225397.43960,0
-1643620800000,370.590,370.860,370.300,370.400,984.79,1643621099999,364936.05400,953,565.04,209400.72980,0
-1643621100000,370.350,370.840,370.330,370.620,812.04,1643621399999,301000.85770,884,438.74,162618.41530,0
-1643621400000,370.620,370.910,370.420,370.690,1923.41,1643621699999,712947.13470,1529,1285.20,476423.03440,0
-1643621700000,370.680,372.260,370.680,371.710,4896.23,1643621999999,1819923.35360,2168,2044.42,759635.51330,0
-1643622000000,371.690,371.810,371.050,371.130,1609.43,1643622299999,598040.23570,1174,839.80,312070.43860,0
-1643622300000,371.130,371.880,371.110,371.800,1490.19,1643622599999,553422.48970,1144,961.20,357014.48520,0
-1643622600000,371.790,371.870,371.340,371.390,1735.60,1643622899999,645061.73920,1353,825.98,306990.92960,0
-1643622900000,371.380,371.980,371.260,371.800,1164.49,1643623199999,432813.23410,1068,603.08,224144.62200,0
-1643623200000,371.800,371.980,371.570,371.590,1478.53,1643623499999,549738.40440,2170,841.04,312728.37260,0
-1643623500000,371.600,371.840,371.410,371.590,1382.80,1643623799999,513832.42640,1521,761.17,282825.24080,0
-1643623800000,371.590,371.630,370.980,371.030,2012.16,1643624099999,746930.48510,1681,617.23,229143.97430,0
-1643624100000,371.030,371.340,370.810,371.320,2003.59,1643624399999,743477.57100,1709,1148.99,426375.26910,0
-1643624400000,371.300,371.400,370.940,370.940,773.79,1643624699999,287266.14300,1247,455.06,168944.34360,0
-1643624700000,370.950,371.300,370.630,371.150,3764.09,1643624999999,1396435.17050,2356,1411.58,523643.39770,0
-1643625000000,371.140,371.290,371.000,371.060,1212.24,1643625299999,449910.51980,1306,661.43,245475.19990,0
-1643625300000,371.050,371.120,370.700,370.710,931.89,1643625599999,345648.19750,1324,558.80,207263.79020,0
-1643625600000,370.700,371.590,370.700,371.440,2503.37,1643625899999,928996.26830,1693,1794.27,665746.11150,0
-1643625900000,371.440,372.430,371.430,372.390,6203.46,1643626199999,2307717.12920,2932,3915.22,1456319.38580,0
-1643626200000,372.400,372.900,371.870,371.970,3418.87,1643626499999,1273492.19740,2317,1460.23,544049.13430,0
-1643626500000,371.970,372.530,371.800,372.420,2442.56,1643626799999,909006.37710,1934,1250.30,465250.06690,0
-1643626800000,372.400,372.730,371.470,371.620,5580.26,1643627099999,2076093.96390,2300,1501.06,558630.80530,0
-1643627100000,371.620,371.820,371.220,371.660,1776.24,1643627399999,659935.82060,1421,1009.36,375015.76060,0
-1643627400000,371.650,372.140,371.510,371.690,1408.50,1643627699999,523707.84290,1095,766.93,285144.45640,0
-1643627700000,371.700,371.930,371.480,371.850,1027.34,1643627999999,381864.56500,1006,551.02,204807.16120,0
-1643628000000,371.810,372.250,371.270,371.270,1127.02,1643628299999,419072.39370,1061,472.01,175509.45950,0
-1643628300000,371.280,371.350,370.750,371.150,2777.05,1643628599999,1030488.48730,1979,1432.13,531421.76280,0
-1643628600000,371.170,371.500,370.530,370.570,2172.20,1643628899999,805783.53430,1663,777.62,288577.50600,0
-1643628900000,370.560,370.620,369.660,369.730,5884.26,1643629199999,2177112.00720,2656,1709.43,632566.17020,0
-1643629200000,369.740,370.130,369.050,369.140,5460.10,1643629499999,2018036.28930,2501,2434.88,900008.68500,0
-1643629500000,369.140,369.800,368.510,368.900,5736.88,1643629799999,2117348.97150,3158,2384.39,880010.64750,0
-1643629800000,368.890,369.860,368.400,369.620,8269.65,1643630099999,3052295.33130,3194,5118.81,1889551.72070,0
-1643630100000,369.600,372.980,369.600,372.040,13152.26,1643630399999,4891974.94660,5852,7261.22,2700896.90120,0
-1643630400000,372.040,373.830,371.280,371.310,12226.32,1643630699999,4558729.71833,5884,5661.01,2111429.32583,0
-1643630700000,371.300,371.680,369.090,369.780,10719.68,1643630999999,3968129.84280,5220,5256.07,1945794.37600,0
-1643631000000,369.770,370.450,369.540,369.730,4004.01,1643631299999,1481366.28060,2737,1977.06,731465.31800,0
-1643631300000,369.730,369.860,368.800,369.310,5105.01,1643631599999,1885624.20690,3260,2608.11,963309.35260,0
-1643631600000,369.310,369.640,368.760,369.360,3696.78,1643631899999,1364326.53830,1990,2180.01,804519.49650,0
-1643631900000,369.360,370.420,369.220,370.370,3494.10,1643632199999,1293030.20440,2221,1951.27,722004.08800,0
-1643632200000,370.380,371.290,369.460,371.030,4144.94,1643632499999,1534921.40820,2518,2266.90,839514.07650,0
-1643632500000,371.030,371.930,370.520,370.600,4940.77,1643632799999,1834155.67480,2704,2497.79,927401.34620,0
-1643632800000,370.600,370.820,369.840,370.100,3094.44,1643633099999,1145975.11990,1955,1389.50,514561.46630,0
-1643633100000,370.140,371.130,370.000,371.060,2651.32,1643633399999,982607.30130,1652,1680.50,622793.72820,0
-1643633400000,371.100,371.410,370.930,371.330,1786.17,1643633699999,662851.22740,1449,650.60,241449.21130,0
-1643633700000,371.340,371.700,371.160,371.580,1554.64,1643633999999,577422.30500,1385,853.95,317182.30650,0
-1643634000000,371.610,371.740,370.800,370.850,3516.83,1643634299999,1305283.38850,2502,1436.66,533210.40440,0
-1643634300000,370.840,371.230,369.550,371.020,7694.87,1643634599999,2851455.12170,3531,3152.86,1168580.60690,0
-1643634600000,371.050,372.180,371.000,371.900,3757.48,1643634899999,1396795.92560,2755,2139.50,795276.30600,0
-1643634900000,371.890,372.030,371.330,371.730,2986.46,1643635199999,1110002.73610,2199,1288.64,478934.77410,0
-1643635200000,371.750,371.890,371.120,371.240,1719.03,1643635499999,638814.27260,1714,877.14,325964.20560,0
-1643635500000,371.250,372.280,371.000,372.280,2902.61,1643635799999,1078447.30960,2040,1453.77,540187.95420,0
-1643635800000,372.280,373.370,372.250,373.300,5617.36,1643636099999,2094952.19700,3900,3423.72,1276802.51380,0
-1643636100000,373.340,373.940,373.210,373.580,3545.88,1643636399999,1324758.76270,2998,1934.29,722712.33410,0
-1643636400000,373.570,374.930,373.510,374.790,7909.21,1643636699999,2960233.79120,4554,4936.43,1847568.38630,0
-1643636700000,374.770,374.890,374.200,374.470,4981.84,1643636999999,1864861.35650,3015,1253.92,469478.73350,0
-1643637000000,374.470,374.580,373.610,373.750,2910.85,1643637299999,1089339.64940,2349,1281.09,479532.14450,0
-1643637300000,373.750,374.560,373.570,373.940,2785.20,1643637599999,1041557.66090,2152,1586.29,593225.83300,0
-1643637600000,373.920,374.170,373.510,373.550,2518.35,1643637899999,941500.31240,1998,1239.22,463360.53780,0
-1643637900000,373.560,374.470,373.510,374.270,1925.94,1643638199999,720474.36890,1677,1355.73,507173.58190,0
-1643638200000,374.280,375.200,374.210,375.040,4485.37,1643638499999,1681345.70060,2847,3354.25,1257289.15070,0
-1643638500000,375.050,375.340,374.570,375.270,3075.76,1643638799999,1153396.42180,2208,1685.03,631922.25620,0
-1643638800000,375.270,375.280,374.670,374.820,1543.96,1643639099999,578796.59740,1525,698.69,261922.65810,0
-1643639100000,374.820,375.500,374.600,375.470,1813.48,1643639399999,680018.29260,1414,1120.22,420097.69860,0
-1643639400000,375.400,376.500,374.130,376.270,11049.82,1643639699999,4149269.92160,5753,5989.02,2249338.57980,0
-1643639700000,376.240,376.470,375.270,375.950,3778.25,1643639999999,1420355.76870,2525,1804.31,678302.61140,0
-1643640000000,375.950,376.380,375.810,376.030,3017.03,1643640299999,1134656.00860,2255,1560.20,586761.99430,0
-1643640300000,376.030,376.340,374.740,374.810,3601.60,1643640599999,1352510.05410,2537,1505.39,565470.54680,0
-1643640600000,374.820,376.390,374.660,376.320,3609.01,1643640899999,1355471.58990,2706,2001.63,751689.80270,0
-1643640900000,376.320,378.140,376.320,377.890,11397.97,1643641199999,4300690.00920,5267,8048.34,3036625.02400,0
-1643641200000,377.910,379.790,377.540,377.770,16235.65,1643641499999,6144517.80490,7192,9903.76,3748751.87620,0
-1643641500000,377.850,379.340,377.160,378.980,7257.49,1643641799999,2746441.96620,4283,3554.42,1345161.51890,0
-1643641800000,378.980,379.210,377.100,377.160,8117.45,1643642099999,3068308.38900,4577,3482.34,1316224.14210,0
-1643642100000,377.160,379.990,377.160,379.170,9652.25,1643642399999,3656600.32960,5424,4904.24,1857663.45570,0
-1643642400000,379.130,380.190,378.600,379.660,7773.32,1643642699999,2949776.56460,4788,4123.93,1565099.85310,0
-1643642700000,379.620,379.680,377.650,377.940,7794.28,1643642999999,2952192.33620,4347,3061.34,1159427.61490,0
-1643643000000,377.970,379.000,377.700,378.570,4265.49,1643643299999,1613736.19110,3150,2086.49,789409.42350,0
-1643643300000,378.550,379.830,378.410,379.430,6645.25,1643643599999,2520789.89840,3807,4070.76,1544359.94060,0
-1643643600000,379.420,379.690,378.890,379.500,4212.40,1643643899999,1597781.50080,2710,1769.86,671347.91240,0
-1643643900000,379.500,379.560,378.800,379.280,3466.72,1643644199999,1314438.40920,2845,1757.44,666417.92480,0
-1643644200000,379.280,379.980,379.000,379.300,5628.40,1643644499999,2136037.07030,2923,2375.25,901452.42210,0
-1643644500000,379.300,379.420,377.990,378.390,5004.47,1643644799999,1894651.96460,3293,1949.10,737853.48610,0
-1643644800000,378.450,379.200,377.830,378.760,5604.58,1643645099999,2120650.35420,3261,2299.90,870287.78050,0
-1643645100000,378.790,381.780,378.790,380.660,23290.76,1643645399999,8865236.30916,9409,15203.24,5786418.71056,0
-1643645400000,380.650,381.110,380.140,380.680,4708.42,1643645699999,1792106.29820,3219,2381.34,906432.46520,0
-1643645700000,380.680,381.450,380.020,380.440,4020.48,1643645999999,1530201.11570,3254,2095.54,797600.64110,0
-1643646000000,380.410,381.110,379.800,380.110,2911.57,1643646299999,1107534.30530,2688,1557.40,592517.82110,0
-1643646300000,380.100,381.000,380.100,380.370,2961.76,1643646599999,1127371.96790,2214,1239.42,471735.19820,0
-1643646600000,380.360,381.990,380.330,381.540,7022.63,1643646899999,2678020.15740,3981,4167.16,1589001.43930,0
-1643646900000,381.540,382.360,381.310,381.810,4688.09,1643647199999,1790346.29490,3332,2552.85,975009.10300,0
-1643647200000,381.820,382.920,381.560,381.640,5171.79,1643647499999,1976976.59020,3183,2939.83,1123922.34900,0
-1643647500000,381.650,384.870,381.640,382.520,11217.53,1643647799999,4298680.77920,5683,7524.10,2884700.60230,0
-1643647800000,382.540,384.790,382.380,384.280,14987.93,1643648099999,5752530.70010,6673,8213.10,3152345.54060,0
-1643648100000,384.270,385.100,382.940,383.630,13680.19,1643648399999,5256822.56280,6448,6476.22,2489799.97870,0
-1643648400000,383.620,384.300,381.820,382.470,9698.21,1643648699999,3712322.11920,5407,4025.89,1541347.87260,0
-1643648700000,382.470,384.180,382.420,383.410,6366.50,1643648999999,2440450.21630,3576,3579.39,1371922.82470,0
-1643649000000,383.410,384.490,383.060,383.410,6303.25,1643649299999,2419904.72490,3628,3091.93,1186994.50950,0
-1643649300000,383.410,384.220,383.000,383.920,5871.90,1643649599999,2252149.08160,3112,2425.61,930459.31650,0
-1643649600000,383.920,384.420,383.030,383.100,5790.10,1643649899999,2222132.90460,3308,2330.84,894671.34060,0
-1643649900000,383.110,383.900,382.350,382.870,5539.06,1643650199999,2122350.61360,3077,2515.38,963948.28340,0
-1643650200000,382.850,383.420,382.380,382.460,3934.49,1643650499999,1506534.46230,2673,1948.64,746194.11990,0
-1643650500000,382.460,382.670,381.410,382.670,4467.33,1643650799999,1706867.55050,2896,1654.84,632388.01240,0
-1643650800000,382.670,383.530,382.370,383.340,3468.89,1643651099999,1328385.06910,2400,1914.32,733119.67820,0
-1643651100000,383.360,383.860,383.340,383.790,2341.45,1643651399999,898310.78470,2402,1317.09,505305.22020,0
-1643651400000,383.790,383.930,383.480,383.820,2231.88,1643651699999,856398.24120,1708,1175.56,451116.51810,0
-1643651700000,383.820,384.290,383.640,383.770,4355.81,1643651999999,1672391.32790,2280,1575.09,604767.55870,0
-1643652000000,383.770,384.780,383.460,384.640,5281.21,1643652299999,2028926.56040,3475,3191.71,1226259.44170,0
-1643652300000,384.640,384.660,383.320,383.620,5077.38,1643652599999,1949155.71500,2774,2054.80,788800.64670,0
-1643652600000,383.630,383.630,382.720,382.970,3345.88,1643652899999,1282024.97010,2629,1752.51,671532.62330,0
-1643652900000,383.000,384.050,382.820,383.940,3085.93,1643653199999,1183855.87190,2328,1769.68,678854.86900,0
-1643653200000,383.910,384.200,383.500,383.500,2143.17,1643653499999,823011.82510,1725,1036.06,397910.65010,0
-1643653500000,383.510,383.610,383.130,383.220,2115.43,1643653799999,810963.98460,1741,1025.90,393306.34610,0
-1643653800000,383.210,383.870,382.740,383.390,3671.75,1643654099999,1407471.94880,2536,1867.61,715917.57030,0
-1643654100000,383.380,383.720,383.170,383.350,2695.80,1643654399999,1033690.00390,1711,1229.73,471577.18180,0
-1643654400000,383.350,384.490,383.200,383.810,3574.70,1643654699999,1372315.34030,2132,1697.20,651372.91010,0
-1643654700000,383.810,384.630,383.810,384.240,2562.75,1643654999999,985049.91700,2131,1446.15,555861.77510,0
-1643655000000,384.250,384.440,383.800,383.850,1880.75,1643655299999,722407.78140,1558,928.38,356634.66500,0
-1643655300000,383.850,384.080,383.230,383.440,2939.59,1643655599999,1127835.41440,1737,1210.15,464301.29130,0
-1643655600000,383.510,384.220,383.400,383.500,2171.49,1643655899999,833306.90990,1872,1232.34,472963.46230,0
-1643655900000,383.510,384.930,383.350,384.190,5619.77,1643656199999,2158608.34600,2676,3426.52,1315950.47650,0
-1643656200000,384.190,384.630,383.840,384.470,3458.20,1643656499999,1328639.59460,1986,2065.27,793459.62690,0
-1643656500000,384.480,385.010,384.190,384.360,3901.51,1643656799999,1500828.53200,2360,1823.02,701347.26330,0
-1643656800000,384.360,384.900,383.930,384.550,3460.80,1643657099999,1330454.56390,2050,1248.59,479934.61740,0
-1643657100000,384.530,384.530,383.410,383.800,3173.39,1643657399999,1218559.73200,1982,1435.53,551284.91670,0
-1643657400000,383.850,383.980,383.230,383.420,3500.25,1643657699999,1342906.84040,2114,1984.54,761535.27220,0
-1643657700000,383.420,383.740,382.370,382.530,5826.21,1643657999999,2231817.87720,2943,1966.12,753125.07780,0
-1643658000000,382.540,383.110,382.310,382.970,3979.46,1643658299999,1522951.09340,2214,1738.35,665280.17020,0
-1643658300000,382.920,383.350,381.970,382.340,5053.93,1643658599999,1934094.36960,2569,2239.33,857063.78580,0
-1643658600000,382.330,383.160,382.130,382.590,4211.26,1643658899999,1611667.35840,2168,2110.03,807474.45900,0
-1643658900000,382.630,383.100,382.460,382.870,2106.23,1643659199999,806277.37480,1298,1165.11,446034.33710,0
-1643659200000,382.830,383.590,382.340,383.400,5742.51,1643659499999,2198881.21960,2806,2636.43,1009718.66550,0
-1643659500000,383.450,383.690,382.160,382.230,2048.85,1643659799999,784945.34900,1752,838.55,321283.17540,0
-1643659800000,382.270,382.430,381.240,382.090,6892.31,1643660099999,2632152.99880,3429,4029.97,1539210.34970,0
-1643660100000,382.090,382.620,381.040,381.230,4248.30,1643660399999,1622446.67790,2803,1714.27,654587.62140,0
-1643660400000,381.240,382.390,381.240,382.210,3097.41,1643660699999,1182867.62940,1816,1809.03,690850.78820,0
-1643660700000,382.130,382.770,382.130,382.340,2432.76,1643660999999,930357.28630,1721,1192.67,456084.24830,0
-1643661000000,382.350,383.100,381.810,382.730,2820.73,1643661299999,1079181.87240,1979,1567.80,599737.57580,0
-1643661300000,382.700,383.370,382.580,382.860,4250.79,1643661599999,1628111.52440,1972,2656.87,1017785.36160,0
-1643661600000,382.850,383.600,382.840,383.330,1580.90,1643661899999,605824.24030,1536,975.26,373706.34450,0
-1643661900000,383.330,383.830,383.110,383.780,1381.53,1643662199999,529825.41560,1676,662.24,254007.27940,0
-1643662200000,383.780,384.270,383.680,384.050,2500.00,1643662499999,959854.97360,1900,1398.41,536967.73180,0
-1643662500000,384.060,384.120,383.730,383.800,1138.44,1643662799999,437000.46030,1389,614.94,236044.01830,0
-1643662800000,383.770,383.970,383.070,383.480,3348.58,1643663099999,1284063.99760,1836,1034.72,396696.68670,0
-1643663100000,383.480,384.170,383.430,384.000,860.17,1643663399999,330176.90200,1282,468.00,179630.71440,0
-1643663400000,383.930,384.020,383.490,383.740,1141.37,1643663699999,438066.94160,1227,785.86,301637.96840,0
-1643663700000,383.730,383.800,382.800,382.890,1185.91,1643663999999,454407.79570,1319,368.62,141238.39570,0
-1643664000000,382.890,383.630,382.810,383.260,1519.04,1643664299999,581966.49340,1223,870.46,333465.65120,0
-1643664300000,383.290,383.570,383.150,383.400,1822.13,1643664599999,698539.63310,1227,868.73,333060.78590,0
-1643664600000,383.410,383.590,382.900,383.460,904.06,1643664899999,346427.77960,1039,381.65,146230.71240,0
-1643664900000,383.470,383.610,381.460,381.540,4482.92,1643665199999,1714334.75050,2226,2438.65,932616.90960,0
-1643665200000,381.600,381.600,380.150,380.660,10341.27,1643665499999,3938459.86630,4083,4515.50,1720326.32290,0
-1643665500000,380.650,381.010,379.330,379.400,6048.06,1643665799999,2299458.57570,3389,2327.31,885162.85290,0
-1643665800000,379.360,379.990,378.540,379.660,7799.08,1643666099999,2957753.56630,4228,3564.74,1352183.29680,0
-1643666100000,379.640,379.720,377.670,378.810,4573.31,1643666399999,1731641.83960,3472,1771.58,670854.26970,0
-1643666400000,378.820,379.980,378.640,378.910,6279.44,1643666699999,2380872.27040,3662,3829.18,1451822.23470,0
-1643666700000,378.900,379.170,378.150,378.470,2319.17,1643666999999,878125.67460,2159,934.33,353794.99780,0
-1643667000000,378.480,378.590,377.490,377.830,5104.60,1643667299999,1930028.64920,3006,1904.07,719921.41290,0
-1643667300000,377.820,378.720,377.630,378.450,4053.45,1643667599999,1532949.25170,2594,2742.70,1037145.93510,0
-1643667600000,378.460,379.630,378.460,378.910,3611.84,1643667899999,1369215.66030,2820,2176.27,824960.29900,0
-1643667900000,378.910,379.390,378.870,379.380,1936.63,1643668199999,734125.05300,1827,1051.70,398706.79340,0
-1643668200000,379.380,379.940,377.180,377.550,7574.98,1643668499999,2866994.95640,4590,2690.09,1018658.88880,0
-1643668500000,377.560,377.600,377.100,377.220,2596.38,1643668799999,979969.76490,2238,1369.53,516918.67290,0
-1643668800000,377.220,377.670,376.040,376.880,5244.06,1643669099999,1975693.25120,3148,1776.58,669428.28870,0
-1643669100000,376.890,377.050,376.030,376.120,2415.32,1643669399999,909548.94860,2080,1178.82,443954.28920,0
-1643669400000,376.130,376.360,375.730,375.790,3548.76,1643669699999,1334708.53050,2111,1975.69,743179.82230,0
-1643669700000,375.790,376.370,375.750,375.950,2210.25,1643669999999,831142.75380,1518,1542.89,580162.13380,0
-1643670000000,375.940,377.090,375.940,376.690,5121.04,1643670299999,1928253.11440,2719,3333.68,1255250.06190,0
-1643670300000,376.680,377.160,376.540,377.120,3701.11,1643670599999,1394888.21630,2150,2364.51,891235.94040,0
-1643670600000,377.080,377.220,376.100,376.520,4977.25,1643670899999,1874365.71800,2348,2174.24,818838.73620,0
-1643670900000,376.560,376.810,376.340,376.370,2176.11,1643671199999,819416.70430,1866,1229.98,463152.16810,0
-1643671200000,376.370,376.430,375.080,375.450,6881.85,1643671499999,2584444.42530,3746,3154.30,1184551.45870,0
-1643671500000,375.480,375.590,373.540,374.670,7074.45,1643671799999,2648572.53193,4098,2590.75,970008.28910,0
-1643671800000,374.690,375.390,374.550,375.280,3843.59,1643672099999,1441389.25520,2798,2343.51,878789.00730,0
-1643672100000,375.280,375.660,375.190,375.280,2411.09,1643672399999,905217.28150,1900,1344.01,504596.26940,0
-1643672400000,375.280,375.380,374.760,374.870,3766.70,1643672699999,1412542.63380,1955,1594.30,597857.49610,0
-1643672700000,374.880,376.440,374.880,375.910,6409.48,1643672999999,2409332.10990,3153,3771.85,1417712.74710,0
-1643673000000,375.920,376.630,375.910,376.020,3864.63,1643673299999,1454212.60610,2270,2210.85,831946.45530,0
-1643673300000,376.070,376.070,374.160,374.380,4543.41,1643673599999,1703727.86530,3159,2024.92,759345.17720,0
-1643673600000,374.400,375.160,373.600,374.860,7738.89,1643673899999,2896602.24390,3966,3982.56,1490638.89670,0
-1643673900000,374.830,376.840,374.600,376.600,5791.73,1643674199999,2176260.62230,3478,3451.44,1296699.45980,0
-1643674200000,376.600,376.600,375.530,376.040,5796.67,1643674499999,2179380.70970,2907,2948.03,1108235.05060,0
-1643674500000,376.040,376.890,375.130,375.450,6254.41,1643674799999,2351687.55660,3315,2932.76,1103006.38840,0
-1643674800000,375.450,376.570,374.940,376.250,2988.07,1643675099999,1122175.33470,2334,1517.91,570104.90120,0
-1643675100000,376.290,376.750,376.050,376.660,2350.72,1643675399999,884982.20610,1950,1362.78,513072.34560,0
-1643675400000,376.660,377.070,375.790,376.090,3240.52,1643675699999,1220003.97330,2521,1934.51,728381.41490,0
-1643675700000,376.080,376.300,375.590,375.850,1904.78,1643675999999,716040.08330,1854,973.07,365772.62720,0
-1643676000000,375.840,376.430,375.590,376.180,2316.60,1643676299999,870934.02920,1948,1235.22,464413.64150,0
-1643676300000,376.190,377.030,376.050,376.840,2743.91,1643676599999,1033336.17280,2070,1367.84,515142.33860,0
-1643676600000,376.840,377.100,376.440,376.570,2071.69,1643676899999,780495.50870,1921,976.68,367958.13150,0
-1643676900000,376.610,376.950,376.360,376.730,1241.15,1643677199999,467510.43890,1613,565.92,213194.94350,0
-1643677200000,376.730,377.150,376.380,376.450,3356.99,1643677499999,1264642.18950,2139,1294.44,487716.04800,0
-1643677500000,376.440,377.340,376.280,376.990,2681.47,1643677799999,1010591.68660,2046,1355.12,510748.33900,0
-1643677800000,376.980,377.320,376.720,377.130,2188.67,1643678099999,824975.21450,1604,1183.93,446268.52970,0
-1643678100000,377.120,377.280,376.710,376.840,2411.57,1643678399999,909284.06470,1749,960.81,362285.43960,0
-1643678400000,376.850,376.920,376.470,376.740,2367.15,1643678699999,891818.12740,1620,957.17,360605.70080,0
-1643678700000,376.730,377.340,376.610,377.020,2459.81,1643678999999,927209.95140,1844,1038.02,391225.35240,0
-1643679000000,377.020,377.560,377.010,377.350,2745.88,1643679299999,1036203.62360,1958,1796.93,678102.36710,0
-1643679300000,377.350,377.470,377.050,377.350,1553.34,1643679599999,585982.67790,1542,624.72,235654.06370,0
-1643679600000,377.350,377.600,377.140,377.460,1905.24,1643679899999,718951.53630,1797,876.14,330608.07900,0
-1643679900000,377.460,377.710,376.040,376.080,2991.14,1643680199999,1127317.65430,2486,1157.88,436445.43970,0
-1643680200000,376.100,377.370,376.000,376.710,2126.33,1643680499999,800608.44680,1957,959.73,361349.30550,0
-1643680500000,376.760,377.350,376.650,377.090,1649.34,1643680799999,621857.17250,1842,731.34,275723.63000,0
-1643680800000,377.090,377.400,376.770,377.040,1736.18,1643681099999,654657.82470,1776,895.36,337611.74100,0
-1643681100000,377.040,377.390,376.400,376.920,2666.29,1643681399999,1004689.33210,1905,1222.43,460566.76630,0
-1643681400000,376.920,377.350,376.770,377.330,1597.31,1643681699999,602222.22630,1515,837.87,315923.71880,0
-1643681700000,377.330,377.720,377.210,377.570,2228.24,1643681999999,841055.99450,1921,1196.65,451709.11290,0
-1643682000000,377.570,377.660,377.280,377.520,1114.76,1643682299999,420841.17110,1224,400.43,151168.80010,0
-1643682300000,377.470,377.930,377.450,377.600,1559.38,1643682599999,588874.20440,1522,1018.41,384593.67020,0
-1643682600000,377.600,378.280,377.410,378.170,2375.01,1643682899999,897297.66220,1909,1334.57,504253.12210,0
-1643682900000,378.160,378.570,377.840,378.520,2707.13,1643683199999,1023711.99800,1859,1173.39,443702.94290,0
-1643683200000,378.480,378.740,377.970,378.510,3006.00,1643683499999,1137569.50250,1759,1501.68,568277.82770,0
-1643683500000,378.520,378.700,378.290,378.430,2818.41,1643683799999,1066686.07810,1614,1071.37,405467.41080,0
-1643683800000,378.430,379.480,378.300,379.080,5687.55,1643684099999,2155455.11910,2776,3001.22,1137259.43730,0
-1643684100000,379.040,379.160,378.730,379.100,2939.98,1643684399999,1114090.87030,1784,1620.42,614010.82120,0
-1643684400000,379.090,379.100,378.530,378.860,2954.44,1643684699999,1118975.11810,1728,1499.95,568072.51770,0
-1643684700000,378.860,381.360,378.760,380.870,6874.37,1643684999999,2614678.31796,3572,4470.16,1700315.60326,0
-1643685000000,380.860,381.650,380.430,381.540,4274.44,1643685299999,1628923.79420,2824,1830.35,697450.03790,0
-1643685300000,381.540,381.600,380.290,380.730,7645.23,1643685599999,2912342.94710,2662,2209.19,841293.07820,0
-1643685600000,380.730,381.970,380.710,381.740,3375.53,1643685899999,1287462.26150,2330,1904.78,726501.52060,0
-1643685900000,381.750,381.800,381.280,381.730,1447.90,1643686199999,552450.76810,1663,779.47,297380.06790,0
-1643686200000,381.730,382.000,381.310,381.560,3847.51,1643686499999,1468742.97870,2129,1818.52,694314.93990,0
-1643686500000,381.560,382.180,381.500,381.890,2704.53,1643686799999,1032808.05310,1853,1519.23,580172.64580,0
-1643686800000,381.880,383.280,381.800,383.080,7305.64,1643687099999,2793752.89080,3199,4995.60,1910385.29510,0
-1643687100000,383.030,383.840,382.570,383.350,4901.96,1643687399999,1878483.70210,2639,1934.30,741208.68750,0
-1643687400000,383.360,384.350,383.040,383.400,6995.67,1643687699999,2683668.70220,3426,3335.10,1279514.42300,0
-1643687700000,383.400,384.140,383.380,383.460,4650.02,1643687999999,1783844.82920,2078,2947.89,1130810.23050,0
-1643688000000,383.460,384.440,383.300,384.390,5604.67,1643688299999,2150961.38070,3068,2703.27,1037830.16950,0
-1643688300000,384.390,385.000,384.080,384.600,4476.79,1643688599999,1721540.79640,2827,2576.30,990786.60700,0
-1643688600000,384.600,384.620,384.160,384.160,2188.13,1643688899999,841137.88850,1710,804.08,309093.38920,0
-1643688900000,384.170,384.220,382.700,382.700,7396.07,1643689199999,2835633.48120,3026,2299.84,881717.09530,0
-1643689200000,382.710,382.990,382.050,382.940,7518.82,1643689499999,2876551.61380,3198,4100.07,1568732.59600,0
-1643689500000,382.930,383.650,382.540,383.080,2599.86,1643689799999,995914.37770,1792,1258.43,482139.56510,0
-1643689800000,383.080,383.150,382.370,382.840,6064.46,1643690099999,2320291.81060,2898,3478.51,1330811.49740,0
-1643690100000,382.850,383.450,382.660,383.170,2644.62,1643690399999,1013122.73640,1762,1271.80,487242.07210,0
-1643690400000,383.180,383.260,382.490,382.670,2688.09,1643690699999,1028796.08230,1641,1280.91,490121.57820,0
-1643690700000,382.640,382.810,382.400,382.790,3164.46,1643690999999,1210657.96690,1972,1890.52,723264.85230,0
-1643691000000,382.800,382.890,382.470,382.560,2324.13,1643691299999,889313.62280,1677,1104.11,422445.32290,0
-1643691300000,382.560,383.240,382.450,383.140,2282.80,1643691599999,874348.70000,1569,1265.66,484698.86530,0
-1643691600000,383.140,383.170,382.630,382.760,2571.74,1643691899999,984849.27880,1679,853.77,326964.47240,0
-1643691900000,382.750,382.750,381.850,381.910,1966.43,1643692199999,751650.82800,1540,634.60,242608.03350,0
-1643692200000,381.910,383.000,381.780,382.990,2073.45,1643692499999,793159.96430,1691,1268.63,485223.26340,0
-1643692500000,382.980,382.980,382.360,382.450,1393.25,1643692799999,533081.51200,1097,382.57,146375.32530,0
-1643692800000,382.390,382.740,382.230,382.300,1630.28,1643693099999,623474.79760,1169,815.41,311823.32700,0
-1643693100000,382.290,382.380,381.900,382.110,888.23,1643693399999,339392.31890,1117,330.84,126425.00210,0
-1643693400000,382.140,382.900,382.100,382.690,2157.47,1643693699999,825298.94270,1423,1144.02,437676.81150,0
-1643693700000,382.700,382.980,382.580,382.950,745.01,1643693999999,285153.67750,874,387.25,148225.56870,0
-1643694000000,382.950,383.060,382.700,382.880,1488.14,1643694299999,569814.63600,1119,912.22,349299.29780,0
-1643694300000,382.870,382.970,382.250,382.530,2602.52,1643694599999,995666.91540,1500,1087.50,415992.91800,0
-1643694600000,382.520,382.740,382.450,382.560,695.15,1643694899999,265946.21000,959,341.65,130701.15900,0
-1643694900000,382.560,382.650,381.410,381.480,2844.14,1643695199999,1086185.67270,1773,1277.25,487850.03220,0
-1643695200000,381.430,381.720,380.760,381.240,4888.95,1643695499999,1863732.91110,2896,2013.94,767750.98590,0
-1643695500000,381.200,381.410,379.810,379.870,6002.01,1643695799999,2284195.68960,3285,2225.92,847171.03070,0
-1643695800000,379.870,380.380,379.510,379.780,3421.51,1643696099999,1299741.71840,2354,1831.85,695811.91930,0
-1643696100000,379.810,379.930,379.420,379.790,2652.62,1643696399999,1007055.92050,1816,944.96,358803.82300,0
-1643696400000,379.850,380.840,379.850,380.340,5221.17,1643696699999,1986066.57030,2410,3207.38,1219904.67930,0
-1643696700000,380.420,380.690,380.100,380.150,1810.33,1643696999999,688613.81060,1418,884.80,336601.43920,0
-1643697000000,380.160,380.530,380.000,380.180,2712.44,1643697299999,1031214.20830,1583,1877.29,713697.74350,0
-1643697300000,380.190,380.810,380.190,380.610,3101.46,1643697599999,1180063.26280,1532,2081.24,791765.11790,0
-1643697600000,380.610,380.690,380.210,380.230,1694.23,1643697899999,644635.61170,1169,682.58,259737.46190,0
-1643697900000,380.230,380.480,380.030,380.080,1708.38,1643698199999,649618.54880,1208,877.36,333618.64660,0
-1643698200000,380.080,380.560,380.010,380.350,1824.65,1643698499999,693868.14700,1332,893.88,339913.92700,0
-1643698500000,380.350,380.660,380.200,380.270,1729.07,1643698799999,657867.11130,1229,844.43,321284.46300,0
-1643698800000,380.260,380.630,379.900,380.410,2847.84,1643699099999,1083188.87630,1769,1207.98,459480.87630,0
-1643699100000,380.410,382.100,380.250,381.530,7826.37,1643699399999,2984349.02060,3054,5202.25,1983678.64830,0
-1643699400000,381.520,381.840,381.330,381.810,2216.54,1643699699999,845722.53230,1539,1154.05,440328.88460,0
-1643699700000,381.800,382.170,381.510,382.090,2347.88,1643699999999,896474.86220,1695,1021.44,390104.47740,0
-1643700000000,382.090,382.630,381.900,382.460,2808.88,1643700299999,1073793.30100,1958,1748.86,668624.76260,0
-1643700300000,382.460,382.490,381.830,381.960,1358.87,1643700599999,519372.76700,1380,465.35,177867.63050,0
-1643700600000,381.960,382.100,381.800,381.800,1318.18,1643700899999,503439.64120,1140,559.59,213730.51630,0
-1643700900000,381.800,382.330,381.300,382.030,2788.79,1643701199999,1064578.38260,1753,1125.83,429826.48430,0
-1643701200000,382.040,382.200,381.500,381.500,1334.94,1643701499999,509797.52460,1294,709.53,270980.77640,0
-1643701500000,381.500,381.960,381.100,381.630,2387.14,1643701799999,910630.99540,1648,1416.85,540448.30910,0
-1643701800000,381.640,381.990,381.500,381.710,888.10,1643702099999,339055.54890,1204,451.83,172500.79730,0
-1643702100000,381.710,382.080,381.390,381.860,1807.21,1643702399999,689779.50430,1440,812.25,309991.59580,0
-1643702400000,381.940,382.100,380.730,381.510,5163.97,1643702699999,1969339.28590,2483,2030.62,774435.85500,0
-1643702700000,381.500,381.980,381.210,381.480,4003.18,1643702999999,1527600.03420,1831,2552.27,974066.88000,0
-1643703000000,381.480,382.310,381.430,382.270,2924.05,1643703299999,1116776.47050,1662,1784.18,681464.21680,0
-1643703300000,382.260,382.500,381.550,381.850,3789.86,1643703599999,1447357.02940,1595,955.45,364981.20300,0
-1643703600000,381.860,382.420,381.850,382.160,1869.86,1643703899999,714551.85230,1253,768.69,293784.28250,0
-1643703900000,382.170,382.500,382.030,382.400,2352.46,1643704199999,899213.78500,1411,1066.01,407539.87130,0
-1643704200000,382.390,382.720,382.100,382.100,3246.64,1643704499999,1241475.37800,1780,1626.68,622070.73240,0
-1643704500000,382.100,382.350,381.740,381.880,2564.25,1643704799999,979664.11880,1389,716.00,273530.68300,0
-1643704800000,381.840,382.370,381.510,382.090,1621.76,1643705099999,619251.30320,1313,870.93,332567.02130,0
-1643705100000,382.100,382.670,382.100,382.620,1391.30,1643705399999,531958.55790,1369,527.44,201674.50600,0
-1643705400000,382.610,382.850,382.360,382.840,1790.33,1643705699999,685054.48840,1634,891.45,341137.23080,0
-1643705700000,382.850,383.570,382.560,383.370,3922.70,1643705999999,1502788.50350,2164,1726.59,661484.38070,0
-1643706000000,383.380,386.250,383.130,385.980,15558.15,1643706299999,5984515.87590,7139,8983.92,3457499.28840,0
-1643706300000,385.970,386.620,385.640,386.300,13303.12,1643706599999,5136797.22800,5933,5733.35,2214008.54110,0
-1643706600000,386.300,386.790,385.800,386.340,13214.30,1643706899999,5105037.82860,4935,6605.42,2552204.78900,0
-1643706900000,386.340,387.660,385.870,386.050,9868.32,1643707199999,3817840.62339,5972,4686.77,1813209.49139,0
-1643707200000,386.070,386.300,383.990,384.170,12450.45,1643707499999,4794614.87560,6061,4197.19,1617058.44850,0
-1643707500000,384.180,385.260,382.640,383.640,18825.14,1643707799999,7221141.55680,7089,8828.03,3387124.59160,0
-1643707800000,383.660,383.980,381.510,382.440,15517.87,1643708099999,5944715.58010,5650,4869.16,1866054.06640,0
-1643708100000,382.440,382.890,380.950,382.570,8279.19,1643708399999,3163715.03510,4379,3457.34,1321293.57980,0
-1643708400000,382.560,382.820,380.040,380.900,11653.75,1643708699999,4443238.79156,5023,5155.66,1965929.76320,0
-1643708700000,380.940,381.380,380.430,381.270,5334.14,1643708999999,2032213.41160,3272,2656.62,1012236.11090,0
-1643709000000,381.240,381.550,380.500,381.180,3853.33,1643709299999,1467753.48440,2455,2229.20,849034.69690,0
-1643709300000,381.200,381.520,380.270,380.340,3188.68,1643709599999,1214217.35850,2292,1616.42,615439.63130,0
-1643709600000,380.350,380.390,379.680,379.940,7190.10,1643709899999,2731689.98070,3642,3246.20,1233407.99720,0
-1643709900000,379.950,381.460,379.950,380.890,4296.04,1643710199999,1636157.52700,2971,2116.68,806048.00410,0
-1643710200000,380.900,381.180,380.380,380.830,3633.67,1643710499999,1383615.30300,2371,1924.24,732636.40820,0
-1643710500000,380.830,380.970,378.940,379.790,8507.88,1643710799999,3229356.33630,4687,3804.07,1443828.56240,0
-1643710800000,379.750,380.770,379.540,380.680,3559.43,1643711099999,1353063.62110,2669,2002.45,761149.75760,0
-1643711100000,380.660,381.120,380.400,380.450,3288.96,1643711399999,1252355.94070,2133,1374.99,523591.20810,0
-1643711400000,380.450,381.680,380.160,381.480,3072.38,1643711699999,1170504.31780,2436,1638.61,624253.50630,0
-1643711700000,381.480,381.530,381.040,381.360,2394.28,1643711999999,912872.19720,1905,1133.25,432085.67670,0
-1643712000000,381.330,381.660,381.140,381.400,2325.01,1643712299999,886660.62130,1938,1291.83,492653.39480,0
-1643712300000,381.400,382.100,381.300,381.610,2724.98,1643712599999,1040411.71680,2391,1467.72,560409.38910,0
-1643712600000,381.620,381.960,380.760,381.060,2966.84,1643712899999,1131220.66720,2054,1237.70,471830.10370,0
-1643712900000,381.060,381.570,380.870,381.370,2135.86,1643713199999,814339.21320,1770,887.08,338202.18120,0
-1643713200000,381.380,381.900,380.950,381.740,3981.67,1643713499999,1518495.88690,2107,2130.62,812461.16700,0
-1643713500000,381.740,382.220,381.600,382.220,3573.08,1643713799999,1364685.62700,2251,1726.81,659565.33940,0
-1643713800000,382.210,382.610,382.000,382.430,2754.69,1643714099999,1053264.99420,2158,1283.83,490912.39740,0
-1643714100000,382.430,383.830,382.110,383.450,6810.21,1643714399999,2609537.27500,3550,3863.20,1480340.96650,0
-1643714400000,383.450,383.940,383.330,383.440,2965.21,1643714699999,1137632.53760,2162,1271.82,488006.82160,0
-1643714700000,383.430,383.440,382.500,383.200,3558.24,1643714999999,1362830.71490,2065,1683.17,644711.86470,0
-1643715000000,383.190,383.270,382.890,383.040,1549.99,1643715299999,593795.28790,1693,739.35,283249.92500,0
-1643715300000,383.030,383.330,382.920,383.140,1544.49,1643715599999,591797.06880,1365,688.53,263830.59920,0
-1643715600000,383.130,383.330,381.810,382.220,3185.17,1643715899999,1218371.48060,2177,947.28,362346.30330,0
-1643715900000,382.210,382.700,381.870,382.560,1920.24,1643716199999,734167.20740,1642,1033.35,395127.83080,0
-1643716200000,382.560,382.570,381.700,381.900,2182.63,1643716499999,834266.16010,1753,865.05,330637.24370,0
-1643716500000,381.910,383.270,381.910,382.810,4049.34,1643716799999,1549144.83320,2341,2125.52,813161.84460,0
-1643716800000,382.790,383.220,382.270,382.460,4794.60,1643717099999,1835396.07760,2573,2008.90,768912.42720,0
-1643717100000,382.460,383.530,382.070,383.140,2255.02,1643717399999,863487.68480,1803,1134.11,434226.42310,0
-1643717400000,383.150,383.450,383.050,383.230,1936.71,1643717699999,742156.26610,1746,947.03,362917.47490,0
-1643717700000,383.230,383.790,382.980,383.430,2630.93,1643717999999,1008697.35640,1901,1249.73,479169.83350,0
-1643718000000,383.430,383.890,383.020,383.810,3725.12,1643718299999,1428617.10360,2110,1263.11,484498.00020,0
-1643718300000,383.790,384.270,383.580,384.060,2038.23,1643718599999,782400.13930,2029,1057.04,405811.83360,0
-1643718600000,384.050,384.720,383.670,384.610,3876.10,1643718899999,1488753.55070,2748,1759.39,675900.68640,0
-1643718900000,384.600,385.140,384.330,384.910,4988.10,1643719199999,1919446.89150,3035,2427.37,934110.46890,0
-1643719200000,384.910,384.910,383.880,384.290,3505.94,1643719499999,1347305.94090,2479,1345.59,517049.94420,0
-1643719500000,384.300,384.630,383.720,383.780,3785.25,1643719799999,1453803.81690,2374,1464.01,562380.89580,0
-1643719800000,383.780,384.270,383.440,383.860,3344.98,1643720099999,1283920.15880,1863,1314.41,504567.09820,0
-1643720100000,383.860,384.300,383.380,384.080,3247.09,1643720399999,1245992.67680,2135,1404.50,538924.70610,0
-1643720400000,384.090,384.520,384.010,384.130,2606.03,1643720699999,1001416.18700,2199,1098.29,422094.76010,0
-1643720700000,384.130,384.440,383.810,384.180,3666.89,1643720999999,1408823.01520,2000,2379.98,914430.68670,0
-1643721000000,384.170,384.350,383.540,383.830,3747.94,1643721299999,1438949.83680,2078,1121.54,430587.04800,0
-1643721300000,383.830,384.810,383.740,384.790,3111.22,1643721599999,1196013.31760,2257,1725.15,663258.72640,0
-1643721600000,384.800,384.960,384.380,384.520,3969.82,1643721899999,1526904.12880,2216,1137.85,437667.24620,0
-1643721900000,384.460,385.510,383.660,384.110,4499.31,1643722199999,1730072.54370,2816,2499.18,961062.90770,0
-1643722200000,384.090,384.450,382.220,382.810,5170.55,1643722499999,1980999.27360,3465,1916.79,734309.63150,0
-1643722500000,382.810,383.400,382.360,383.400,2865.03,1643722799999,1097207.67890,2220,1526.84,584747.41940,0
-1643722800000,383.410,385.240,383.410,384.410,5991.83,1643723099999,2304448.11810,3797,3248.27,1249305.51520,0
-1643723100000,384.360,384.650,383.490,384.010,2444.89,1643723399999,938750.36570,2384,1170.37,449345.60710,0
-1643723400000,384.000,385.100,383.990,384.810,4414.13,1643723699999,1698331.01310,2976,1957.98,753384.70620,0
-1643723700000,384.810,385.550,384.540,384.860,5310.51,1643723999999,2044859.69460,2885,2903.17,1117919.01350,0
-1643724000000,384.860,385.800,384.010,385.570,6554.45,1643724299999,2522761.06920,3777,3634.39,1398829.41850,0
-1643724300000,385.580,386.000,384.910,385.540,5746.48,1643724599999,2215871.96690,3221,2729.07,1052551.79880,0
-1643724600000,385.550,385.740,385.210,385.370,2541.91,1643724899999,979795.01580,1972,812.37,313192.92450,0
-1643724900000,385.340,385.640,384.320,384.870,3745.96,1643725199999,1442178.70490,2448,1707.62,657328.28380,0
-1643725200000,384.870,385.590,384.720,385.390,2659.29,1643725499999,1024291.17790,2044,1408.31,542495.88910,0
-1643725500000,385.390,386.000,385.200,385.340,4496.83,1643725799999,1733429.43690,2326,1962.31,756628.47240,0
-1643725800000,385.350,385.870,383.530,385.740,7551.53,1643726099999,2903316.63630,4322,3661.20,1407620.47450,0
-1643726100000,385.680,385.890,383.440,384.180,7705.00,1643726399999,2963648.83940,4071,3818.39,1468272.71430,0
-1643726400000,384.170,385.000,382.030,382.360,13797.79,1643726699999,5284436.13740,5445,3952.04,1513735.17940,0
-1643726700000,382.320,382.560,380.450,382.240,9631.45,1643726999999,3675835.07050,5475,4232.21,1615706.85550,0
-1643727000000,382.240,383.180,381.100,381.100,6120.09,1643727299999,2339231.31700,3566,3328.75,1272250.39360,0
-1643727300000,381.100,382.580,380.720,382.080,5598.75,1643727599999,2136349.53410,3202,2682.54,1023517.92250,0
-1643727600000,382.110,382.290,379.240,379.850,14835.77,1643727899999,5642414.69200,6610,6063.68,2306547.18960,0
-1643727900000,379.860,380.920,379.100,380.630,6069.77,1643728199999,2306820.35550,3571,3311.46,1258681.34230,0
-1643728200000,380.640,381.600,380.330,381.510,7484.99,1643728499999,2852050.00810,3708,3975.13,1514831.30050,0
-1643728500000,381.510,381.530,380.680,380.680,4396.57,1643728799999,1675534.71970,2602,1852.11,705908.70230,0
-1643728800000,380.670,382.400,380.600,382.190,4840.76,1643729099999,1847458.87970,2646,2954.37,1127619.24440,0
-1643729100000,382.200,382.560,381.450,381.510,4978.55,1643729399999,1902245.09090,2447,2137.02,816809.66790,0
-1643729400000,381.460,382.430,381.230,381.520,3677.17,1643729699999,1404256.45440,2340,1571.73,600184.77260,0
-1643729700000,381.520,382.120,380.970,381.500,3578.88,1643729999999,1365518.64490,2250,1869.91,713599.93260,0
-1643730000000,381.530,382.310,381.370,381.670,2252.71,1643730299999,860140.73750,1784,1294.92,494476.57950,0
-1643730300000,381.710,382.090,381.520,381.700,2037.47,1643730599999,777938.00520,2000,1259.35,480834.34170,0
-1643730600000,381.700,382.800,381.700,382.500,3822.89,1643730899999,1461906.23960,2393,2471.33,945049.72190,0
-1643730900000,382.530,383.210,382.450,382.880,3670.55,1643731199999,1405549.89740,2468,1808.85,692690.34190,0
-1643731200000,382.880,384.370,382.820,383.530,7772.16,1643731499999,2982975.87780,4115,4435.23,1702287.83520,0
-1643731500000,383.520,384.430,382.660,383.970,7209.56,1643731799999,2766511.75770,3564,2310.31,886569.80750,0
-1643731800000,383.980,384.580,383.580,384.300,4247.92,1643732099999,1631728.45250,2996,2210.74,849213.77930,0
-1643732100000,384.330,384.590,383.510,384.350,4232.86,1643732399999,1625555.53840,2942,2302.87,884329.73000,0
-1643732400000,384.360,384.490,382.210,383.240,7199.87,1643732699999,2758693.90790,3727,3510.31,1344730.88540,0
-1643732700000,383.250,384.080,383.250,383.700,2939.98,1643732999999,1128150.04150,2229,1124.55,431519.79760,0
-1643733000000,383.730,384.990,383.240,384.810,4833.32,1643733299999,1856365.03130,2961,2363.68,908088.83620,0
-1643733300000,384.810,385.500,384.030,384.510,6036.29,1643733599999,2323691.19890,3256,3812.37,1468044.54860,0
-1643733600000,384.550,385.540,384.030,384.250,6598.56,1643733899999,2540544.26310,2976,4028.42,1551348.32800,0
-1643733900000,384.250,385.850,384.170,385.400,4402.35,1643734199999,1695499.34160,2901,2141.11,824625.70910,0
-1643734200000,385.410,386.290,385.070,385.840,7421.77,1643734499999,2863586.95630,3507,4649.63,1794063.83860,0
-1643734500000,385.840,387.590,385.170,386.810,11200.22,1643734799999,4329234.57919,5220,5672.08,2193308.94219,0
-1643734800000,386.800,388.550,385.350,387.390,13556.44,1643735099999,5247246.91300,7107,6536.80,2531198.11120,0
-1643735100000,387.400,387.730,386.550,387.400,11372.15,1643735399999,4403125.51510,4042,4254.07,1647318.86100,0
-1643735400000,387.400,387.550,385.380,385.980,8761.92,1643735699999,3382961.91000,4389,3057.09,1180707.20640,0
-1643735700000,385.970,386.120,384.710,385.440,5758.10,1643735999999,2218268.11830,3345,2567.01,989169.11320,0
-1643736000000,385.430,386.390,384.930,385.400,4672.16,1643736299999,1802241.27230,2633,2663.79,1027776.50840,0
-1643736300000,385.410,385.700,383.980,384.640,5328.33,1643736599999,2049201.05280,3203,2373.25,912903.07290,0
-1643736600000,384.660,384.760,383.620,383.650,5334.31,1643736899999,2049214.66620,3030,2257.11,867195.70120,0
-1643736900000,383.740,384.800,383.680,384.410,1899.49,1643737199999,730022.94310,2047,1002.34,385215.45950,0
-1643737200000,384.410,385.150,384.000,384.080,2622.23,1643737499999,1008477.66220,2158,1588.85,611071.48740,0
-1643737500000,384.070,384.490,383.890,384.360,1929.08,1643737799999,741158.32490,1851,1174.33,451219.86650,0
-1643737800000,384.360,385.330,384.320,385.310,1489.76,1643738099999,573443.50610,1832,966.74,372098.50600,0
-1643738100000,385.310,385.870,385.200,385.480,2793.98,1643738399999,1077200.80630,2154,1353.50,521850.68130,0
-1643738400000,385.480,385.930,385.130,385.350,3829.17,1643738699999,1476201.10220,2850,1909.02,736015.35780,0
-1643738700000,385.350,386.060,385.100,385.620,1585.46,1643738999999,611394.77130,1785,829.80,320007.62830,0
-1643739000000,385.620,386.080,385.590,385.900,1136.33,1643739299999,438407.45630,1456,705.75,272285.97760,0
-1643739300000,385.900,386.240,385.460,385.780,1832.42,1643739599999,706945.26600,1575,626.01,241557.37890,0
-1643739600000,385.770,385.990,385.090,385.150,1825.51,1643739899999,703885.77570,1397,455.90,175818.31780,0
-1643739900000,385.140,386.910,385.020,386.620,3841.18,1643740199999,1482878.98490,2243,2400.33,926605.94490,0
-1643740200000,386.610,387.340,386.540,386.890,2965.31,1643740499999,1147610.33540,2427,1650.27,638734.16360,0
-1643740500000,386.880,387.220,386.030,387.050,3358.06,1643740799999,1298286.81120,2151,1724.73,666932.99230,0
-1643740800000,387.040,387.040,386.280,386.590,1875.65,1643741099999,725213.19990,1470,820.53,317228.45650,0
-1643741100000,386.600,386.820,385.780,386.000,2576.49,1643741399999,995306.34850,1771,1261.95,487525.59780,0
-1643741400000,386.010,386.150,385.500,386.020,1968.14,1643741699999,759363.83690,1568,1210.90,467229.50430,0
-1643741700000,385.970,386.100,383.500,384.380,10760.23,1643741999999,4136136.08450,4286,3448.59,1325509.35340,0
-1643742000000,384.410,385.520,384.030,384.950,3749.73,1643742299999,1442590.63760,2593,1889.50,726812.65690,0
-1643742300000,384.970,385.230,383.460,383.680,3694.05,1643742599999,1418970.64270,2410,1329.85,510880.07870,0
-1643742600000,383.680,384.910,383.680,384.350,1954.66,1643742899999,751021.34720,1783,1224.50,470440.87480,0
-1643742900000,384.380,384.660,383.130,383.390,3403.54,1643743199999,1306135.04800,2176,1587.97,609461.01690,0
-1643743200000,383.390,383.640,382.280,383.040,4935.87,1643743499999,1889594.86260,2744,2547.70,975425.31170,0
-1643743500000,383.060,383.600,382.490,383.550,2366.80,1643743799999,906560.20240,1635,1355.71,519337.74440,0
-1643743800000,383.570,383.970,383.200,383.590,2567.08,1643744099999,984781.08820,1783,1277.89,490276.33030,0
-1643744100000,383.610,383.850,382.780,383.330,1985.42,1643744399999,760973.53310,1397,1203.24,461238.18350,0
-1643744400000,383.330,383.690,382.900,383.300,2705.92,1643744699999,1037041.01870,1584,1333.25,511022.55790,0
-1643744700000,383.310,384.170,383.130,383.390,2308.41,1643744999999,885664.08800,1525,1236.41,474424.33540,0
-1643745000000,383.380,383.660,382.830,383.030,2144.10,1643745299999,821682.82790,1604,1282.55,491591.96500,0
-1643745300000,383.030,383.380,382.600,382.600,2515.45,1643745599999,963445.05220,1756,1606.25,615234.36100,0
-1643745600000,382.600,384.490,382.390,383.970,3921.81,1643745899999,1504530.89740,2933,2175.16,834391.86210,0
-1643745900000,383.970,384.390,383.650,384.260,2022.73,1643746199999,776665.40070,1808,1012.82,388859.20270,0
-1643746200000,384.250,384.780,384.030,384.620,1550.56,1643746499999,595954.77210,1785,936.71,360015.61730,0
-1643746500000,384.660,384.890,383.230,383.340,3681.20,1643746799999,1413906.55000,2379,1535.61,589802.28580,0
-1643746800000,383.380,384.650,383.330,384.580,1792.58,1643747099999,688322.68810,1693,1090.09,418569.87680,0
-1643747100000,384.580,384.620,383.740,384.020,1446.59,1643747399999,555498.49770,1545,435.08,167068.03590,0
-1643747400000,384.010,384.780,383.900,384.450,1768.73,1643747699999,680190.56800,1743,1088.50,418613.31280,0
-1643747700000,384.450,384.990,383.320,383.550,7476.64,1643747999999,2872197.43500,2746,2203.30,846090.60870,0
-1643748000000,383.560,384.890,383.480,384.760,2495.02,1643748299999,958201.08780,2103,1337.91,513741.79320,0
-1643748300000,384.750,385.200,384.490,385.090,2452.35,1643748599999,943988.76940,2306,1175.45,452477.37680,0
-1643748600000,385.100,385.480,384.460,385.380,2233.52,1643748899999,859882.06620,2033,1219.90,469655.28940,0
-1643748900000,385.290,385.420,383.790,383.890,2047.27,1643749199999,787579.26630,1915,823.55,316825.56740,0
-1643749200000,383.950,385.500,383.800,385.180,2346.19,1643749499999,902727.77550,2405,1438.41,553507.01240,0
-1643749500000,385.180,385.900,385.180,385.590,1971.84,1643749799999,760283.17880,2291,937.15,361374.55820,0
-1643749800000,385.590,386.180,385.490,385.570,1631.87,1643750099999,629690.41720,2346,797.85,307884.92120,0
-1643750100000,385.540,387.200,385.500,386.560,7928.07,1643750399999,3064438.57450,3873,6259.64,2419307.25780,0
-1643750400000,386.560,386.930,386.280,386.770,3137.56,1643750699999,1213117.21530,2461,1657.58,640882.72570,0
-1643750700000,386.770,386.770,386.280,386.490,1165.36,1643750999999,450372.56330,1473,507.34,196067.91630,0
-1643751000000,386.490,386.540,385.910,386.180,1544.89,1643751299999,596752.36210,1864,540.46,208779.51370,0
-1643751300000,386.180,387.200,386.140,386.660,2624.97,1643751599999,1015345.88470,1953,1897.28,733876.60960,0
-1643751600000,386.650,386.670,386.210,386.210,1138.76,1643751899999,440178.88080,1365,467.54,180743.57820,0
-1643751900000,386.200,386.250,385.470,385.620,1814.30,1643752199999,700096.56830,1711,1099.46,424228.07940,0
-1643752200000,385.630,385.900,385.380,385.650,1077.90,1643752499999,415739.32010,1577,517.42,199577.54630,0
-1643752500000,385.670,386.630,385.140,386.550,4002.62,1643752799999,1544114.98670,2196,2415.93,931869.43430,0
-1643752800000,386.580,386.970,385.700,386.680,3231.39,1643753099999,1249034.71320,2513,1354.20,523429.84850,0
-1643753100000,386.680,386.720,386.220,386.260,979.38,1643753399999,378470.23210,1760,376.23,145392.11310,0
-1643753400000,386.260,386.320,385.810,385.840,1232.10,1643753699999,475592.08890,1410,275.64,106379.61440,0
-1643753700000,385.830,385.930,385.350,385.540,971.82,1643753999999,374736.49240,1453,427.09,164670.38490,0
-1643754000000,385.530,386.420,385.530,386.310,855.72,1643754299999,330206.17070,1428,543.17,209588.15380,0
-1643754300000,386.310,386.310,385.710,386.050,1281.77,1643754599999,494772.69250,1391,704.23,271851.15680,0
-1643754600000,386.050,386.150,385.650,385.690,887.42,1643754899999,342400.46760,1346,315.57,121740.75270,0
-1643754900000,385.690,385.750,384.530,384.680,2615.06,1643755199999,1006610.02320,2151,1382.93,532336.64340,0
-1643755200000,384.690,385.190,384.600,385.150,1712.55,1643755499999,659118.93670,1238,1293.44,497810.84930,0
-1643755500000,385.180,385.750,385.180,385.300,1063.68,1643755799999,410033.15090,1271,587.92,226609.66490,0
-1643755800000,385.300,385.360,384.420,384.780,2093.90,1643756099999,805755.06060,1823,684.01,263299.49800,0
-1643756100000,384.790,385.630,384.620,385.630,1921.32,1643756399999,739921.44950,1583,941.38,362563.91980,0
-1643756400000,385.630,385.630,384.740,384.920,1707.70,1643756699999,657674.72260,1712,786.53,302846.29060,0
-1643756700000,385.000,385.590,384.780,384.790,1961.30,1643756999999,755454.18510,1968,1050.47,404569.07550,0
-1643757000000,384.790,385.050,384.610,384.800,1341.69,1643757299999,516305.52120,1464,637.57,245342.41270,0
-1643757300000,384.790,385.600,384.490,385.600,2727.75,1643757599999,1050535.87930,1912,1542.79,594267.87580,0
-1643757600000,385.600,386.460,385.590,386.420,3609.33,1643757899999,1393116.39410,2481,1463.08,564789.31740,0
-1643757900000,386.420,386.440,385.770,386.220,1567.00,1643758199999,605032.68340,1652,784.53,302920.62500,0
-1643758200000,386.110,386.680,385.800,386.310,2699.90,1643758499999,1043021.42940,1994,1064.46,411245.81490,0
-1643758500000,386.310,386.350,385.420,385.420,967.30,1643758799999,373278.23480,1501,503.10,194145.98660,0
-1643758800000,385.440,385.670,384.540,385.390,2343.15,1643759099999,902317.89500,1991,1146.98,441600.62040,0
-1643759100000,385.320,386.390,385.150,386.340,2493.23,1643759399999,961982.43810,2044,1168.00,450609.06540,0
-1643759400000,386.340,386.390,385.220,385.390,1623.23,1643759699999,626137.79920,1657,635.75,245213.28930,0
-1643759700000,385.390,385.500,383.570,383.930,3780.55,1643759999999,1453389.36730,2755,1348.80,518630.64120,0
-1643760000000,383.930,384.630,383.500,383.550,5810.14,1643760299999,2231614.93650,3191,2657.81,1020961.56960,0
-1643760300000,383.550,383.780,382.360,383.200,5419.44,1643760599999,2074894.07310,2896,2517.44,963734.89550,0
-1643760600000,383.200,384.730,383.200,383.550,3855.73,1643760899999,1480483.53460,2415,2094.17,803972.02550,0
-1643760900000,383.560,384.740,383.390,384.270,1932.66,1643761199999,742358.87030,1669,1134.45,435777.04950,0
-1643761200000,384.310,384.690,383.310,383.440,3025.49,1643761499999,1162738.38950,1720,1904.69,732158.02940,0
-1643761500000,383.400,383.770,383.030,383.160,5190.85,1643761799999,1989962.08360,1904,2374.87,910579.00280,0
-1643761800000,383.150,383.150,381.360,381.720,8534.10,1643762099999,3261576.65000,3778,2980.09,1139125.72510,0
-1643762100000,381.730,382.280,381.050,381.640,5904.31,1643762399999,2254022.19440,3311,3280.74,1252630.76500,0
-1643762400000,381.610,382.250,381.340,381.980,2340.29,1643762699999,893630.10770,1670,1097.04,418951.14290,0
-1643762700000,381.990,383.270,381.740,383.110,4859.84,1643762999999,1859266.32660,2500,2557.69,978548.34360,0
-1643763000000,383.110,383.330,382.620,382.630,2156.43,1643763299999,825962.84620,1470,1037.29,397351.54330,0
-1643763300000,382.620,382.680,381.920,382.630,3965.54,1643763599999,1515835.43530,1952,2425.63,927196.73450,0
-1643763600000,382.530,382.770,381.630,381.810,2823.51,1643763899999,1078944.91140,2165,1232.15,470790.13860,0
-1643763900000,381.800,383.120,381.600,382.880,1875.47,1643764199999,717755.01730,1803,1105.83,423213.89040,0
-1643764200000,382.870,383.570,382.720,383.350,2552.43,1643764499999,977934.53090,1877,1500.16,574762.78890,0
-1643764500000,383.350,383.350,382.440,382.670,2479.70,1643764799999,949398.08940,1735,980.33,375339.49670,0
-1643764800000,382.650,382.930,382.220,382.380,2215.53,1643765099999,847469.53360,1548,1004.30,384156.96090,0
-1643765100000,382.380,382.470,381.740,382.080,1685.74,1643765399999,644195.38840,1475,740.85,283111.03260,0
-1643765400000,382.080,382.200,380.740,381.240,4360.08,1643765699999,1662552.94610,2515,1633.20,622978.32180,0
-1643765700000,381.240,381.900,381.160,381.700,1428.55,1643765999999,544950.54290,1408,774.18,295307.44790,0
-1643766000000,381.680,381.940,381.380,381.390,1436.32,1643766299999,548136.69690,1338,785.31,299707.77260,0
-1643766300000,381.390,382.060,381.330,381.690,1463.17,1643766599999,558531.51350,1411,812.12,310058.78590,0
-1643766600000,381.680,382.170,381.330,381.430,2185.20,1643766899999,834360.35690,1391,917.55,350376.81370,0
-1643766900000,381.400,381.770,381.030,381.640,2555.19,1643767199999,974373.15210,1412,777.75,296623.06150,0
-1643767200000,381.630,381.730,380.370,380.470,3588.78,1643767499999,1367733.85376,2632,1285.45,490007.86840,0
-1643767500000,380.470,381.530,380.420,381.150,3730.89,1643767799999,1421468.04890,2209,2416.34,920399.66050,0
-1643767800000,381.160,381.460,381.130,381.370,2226.54,1643768099999,848976.46900,1612,1392.94,531144.94430,0
-1643768100000,381.420,382.650,381.410,382.320,3049.23,1643768399999,1164947.90960,2188,1865.49,712592.92690,0
-1643768400000,382.320,383.270,382.320,383.100,2714.77,1643768699999,1039368.73620,2111,1727.28,661239.08420,0
-1643768700000,383.040,383.500,382.920,383.140,1838.51,1643768999999,704440.64670,1550,1225.41,469566.85080,0
-1643769000000,383.120,383.190,382.400,382.950,1809.27,1643769299999,692614.16650,1629,588.61,225281.66060,0
-1643769300000,382.940,383.050,382.600,382.930,1339.07,1643769599999,512614.97780,1336,586.87,224670.92490,0
-1643769600000,382.930,383.340,382.800,383.170,2074.57,1643769899999,794725.69270,1465,897.80,343930.58680,0
-1643769900000,383.160,383.650,383.100,383.510,1636.86,1643770199999,627719.91390,1443,1058.79,406039.89590,0
-1643770200000,383.510,383.800,383.050,383.800,1921.47,1643770499999,736694.59370,1552,836.39,320718.16300,0
-1643770500000,383.790,383.890,383.430,383.460,1427.37,1643770799999,547680.96420,1342,768.11,294746.34100,0
-1643770800000,383.470,383.990,383.200,383.930,1965.12,1643771099999,753767.70480,1441,767.28,294370.62760,0
-1643771100000,383.910,384.000,383.580,383.930,1306.14,1643771399999,501318.54490,979,700.18,268753.26890,0
-1643771400000,383.930,385.350,383.640,384.990,3370.27,1643771699999,1295789.10850,1993,2196.01,844512.12030,0
-1643771700000,384.990,385.370,384.560,384.800,5099.26,1643771999999,1963112.77770,2525,2291.08,882170.04310,0
-1643772000000,384.800,385.970,384.800,385.870,3847.94,1643772299999,1483191.91670,2214,2047.66,789227.68950,0
-1643772300000,385.880,385.900,385.420,385.560,1755.79,1643772599999,677212.43280,1206,632.83,244087.78000,0
-1643772600000,385.560,385.630,384.600,384.900,2690.68,1643772899999,1036210.48970,1797,1333.66,513616.38060,0
-1643772900000,384.910,384.910,384.060,384.300,1121.72,1643773199999,431156.09910,1254,406.46,156233.31420,0
-1643773200000,384.310,384.650,383.970,384.230,1808.51,1643773499999,695136.78200,1272,791.81,304344.37010,0
-1643773500000,384.230,384.520,384.090,384.370,1191.42,1643773799999,457860.12040,1034,703.59,270408.46170,0
-1643773800000,384.340,384.870,384.090,384.150,962.87,1643774099999,370226.66120,896,332.58,127868.26270,0
-1643774100000,384.150,384.230,383.780,383.980,1200.38,1643774399999,460909.08770,952,515.91,198081.07300,0
-1643774400000,383.980,383.990,383.100,383.170,2087.98,1643774699999,800493.30620,1796,580.73,222602.37110,0
-1643774700000,383.170,383.240,381.730,381.940,6785.05,1643774999999,2594498.65020,2612,1277.77,488912.76090,0
-1643775000000,381.890,382.570,381.890,382.420,1995.35,1643775299999,762900.73230,1456,1185.42,453238.78470,0
-1643775300000,382.430,383.180,382.370,382.970,1915.82,1643775599999,733446.13990,1310,1179.63,451569.33430,0
-1643775600000,382.970,383.180,382.770,383.090,1215.29,1643775899999,465506.82960,977,513.82,196814.29320,0
-1643775900000,383.090,383.430,382.750,382.840,1820.76,1643776199999,697661.25630,1113,815.07,312328.26300,0
-1643776200000,382.810,383.220,382.300,382.970,2351.45,1643776499999,899968.75770,1453,1106.28,423456.33190,0
-1643776500000,382.950,383.340,382.950,383.290,1608.05,1643776799999,616189.56680,986,735.95,282024.51700,0
-1643776800000,383.270,383.270,382.130,382.730,2032.65,1643777099999,777620.94480,1221,828.04,316841.87020,0
-1643777100000,382.720,382.840,382.010,382.080,1429.41,1643777399999,546591.48190,1137,585.64,223898.65310,0
-1643777400000,382.040,382.450,381.730,382.190,2069.33,1643777699999,790594.25360,1482,1259.40,481188.82280,0
-1643777700000,382.180,382.550,381.690,381.690,1467.71,1643777999999,560794.74710,1047,582.76,222648.06670,0
-1643778000000,381.700,382.280,381.230,382.020,3093.29,1643778299999,1180340.31920,1889,1153.65,440315.65390,0
-1643778300000,382.020,382.210,381.700,381.910,1127.08,1643778599999,430446.79000,894,621.81,237467.10400,0
-1643778600000,381.910,381.980,381.300,381.410,1762.65,1643778899999,672649.46920,960,737.22,281350.61260,0
-1643778900000,381.400,381.730,381.190,381.590,2903.94,1643779199999,1107589.15160,1505,1773.79,676598.90320,0
-1643779200000,381.580,381.950,381.000,381.380,2639.49,1643779499999,1006601.75520,1764,1111.41,423925.42720,0
-1643779500000,381.340,381.360,381.000,381.150,1606.26,1643779799999,612225.90400,1073,513.79,195866.42470,0
-1643779800000,381.140,381.900,381.040,381.120,1823.58,1643780099999,695493.17720,1471,958.00,365374.67830,0
-1643780100000,381.150,381.650,381.070,381.510,1307.82,1643780399999,498837.55350,989,492.56,187868.78030,0
-1643780400000,381.510,381.840,381.220,381.370,1551.95,1643780699999,592092.15920,1137,965.89,368520.11270,0
-1643780700000,381.380,381.900,381.370,381.680,902.32,1643780999999,344315.89750,996,390.55,149028.44950,0
-1643781000000,381.680,381.940,381.680,381.900,1103.74,1643781299999,421401.76690,1076,788.17,300919.15730,0
-1643781300000,381.910,382.700,381.900,382.670,1520.62,1643781599999,581331.42000,1235,1011.49,386662.40760,0
-1643781600000,382.660,382.700,382.150,382.440,1894.32,1643781899999,724564.48360,1383,772.33,295433.88890,0
-1643781900000,382.430,382.920,382.420,382.770,1140.70,1643782199999,436464.87920,1100,560.42,214443.93700,0
-1643782200000,382.770,383.370,382.750,383.280,2254.77,1643782499999,863719.50330,1592,1262.12,483483.61910,0
-1643782500000,383.280,383.370,383.010,383.120,1822.35,1643782799999,698315.50750,1240,472.09,180942.05640,0
-1643782800000,383.120,383.690,382.930,382.940,2236.25,1643783099999,857236.28900,1432,1139.66,436911.15170,0
-1643783100000,382.930,382.980,382.300,382.970,1715.80,1643783399999,656512.02580,1296,756.11,289303.73610,0
-1643783400000,382.980,383.120,382.610,382.870,1374.75,1643783699999,526386.92940,1045,623.20,238622.46980,0
-1643783700000,382.880,382.890,381.400,381.570,3115.39,1643783999999,1189771.18420,2094,1323.78,505489.30710,0
-1643784000000,381.510,381.900,380.280,380.380,5090.72,1643784299999,1940001.15990,2823,1896.89,723159.58930,0
-1643784300000,380.410,381.130,380.130,380.590,3070.02,1643784599999,1168540.69180,2437,1604.55,610767.49090,0
-1643784600000,380.590,380.770,379.670,380.080,5464.02,1643784899999,2076817.94980,2878,1245.23,473512.85290,0
-1643784900000,380.070,380.830,379.950,380.790,2003.02,1643785199999,761790.53190,1849,1227.81,466994.05900,0
-1643785200000,380.790,381.100,380.010,380.260,3644.12,1643785499999,1386651.04940,2259,1488.97,566477.44110,0
-1643785500000,380.240,380.790,380.080,380.290,1707.27,1643785799999,649524.51090,1432,753.53,286718.62160,0
-1643785800000,380.280,380.860,380.130,380.810,1862.68,1643786099999,708748.76970,1321,1189.49,452567.96830,0
-1643786100000,380.820,381.030,380.230,380.450,3706.48,1643786399999,1410801.80230,2181,1615.02,614680.97620,0
-1643786400000,380.440,381.050,380.360,380.990,1152.22,1643786699999,438711.99150,1458,663.98,252812.68960,0
-1643786700000,381.000,381.030,380.560,380.940,1450.26,1643786999999,552293.54960,1042,556.94,212090.35440,0
-1643787000000,380.930,381.290,380.810,380.930,1674.88,1643787299999,638159.93490,1403,940.98,358519.93560,0
-1643787300000,380.950,380.970,380.360,380.540,1837.57,1643787599999,699493.58630,1319,752.22,286366.49470,0
-1643787600000,380.560,380.810,380.410,380.630,1114.45,1643787899999,424107.21210,956,589.90,224488.69310,0
-1643787900000,380.630,380.630,379.300,379.410,2845.14,1643788199999,1080572.11550,2088,910.63,345822.01470,0
-1643788200000,379.400,379.810,379.360,379.490,2030.37,1643788499999,770718.83240,1556,1026.86,389815.04670,0
-1643788500000,379.480,380.170,379.140,379.770,3458.05,1643788799999,1312742.07990,2045,1661.22,630754.86090,0
-1643788800000,379.780,380.130,377.130,380.030,13387.02,1643789099999,5071415.39370,5985,4633.12,1756236.06610,0
-1643789100000,380.030,380.220,379.730,380.180,2191.26,1643789399999,832653.98500,2174,1154.17,438606.82670,0
-1643789400000,380.180,380.470,379.950,380.230,1573.61,1643789699999,598356.34610,1477,567.24,215704.37760,0
-1643789700000,380.250,380.950,380.210,380.740,2852.10,1643789999999,1085752.25480,1955,2124.13,808674.15300,0
-1643790000000,380.750,381.160,380.120,380.700,2023.87,1643790299999,770422.90830,1893,835.17,317944.31880,0
-1643790300000,380.680,380.860,380.320,380.580,1124.51,1643790599999,428027.32290,1154,494.64,188283.87560,0
-1643790600000,380.580,380.690,380.400,380.550,981.32,1643790899999,373427.29110,1174,428.60,163102.33890,0
-1643790900000,380.550,380.660,380.400,380.640,1000.03,1643791199999,380556.85040,1151,504.48,191982.07150,0
-1643791200000,380.650,380.860,380.500,380.600,1379.02,1643791499999,524922.28770,1246,598.66,227906.81170,0
-1643791500000,380.590,380.590,379.500,379.500,2541.32,1643791799999,965761.46520,1812,919.84,349580.34140,0
-1643791800000,379.510,380.820,379.480,380.520,2506.11,1643792099999,953004.87230,1841,1298.69,493864.42900,0
-1643792100000,380.510,380.930,380.290,380.870,1947.64,1643792399999,741571.36770,1400,920.88,350607.62480,0
-1643792400000,380.860,381.100,380.350,380.960,2862.03,1643792699999,1089758.46600,2203,1613.92,614557.18900,0
-1643792700000,380.960,381.050,380.270,380.280,2065.02,1643792999999,786356.59530,1604,710.83,270752.40130,0
-1643793000000,380.330,380.520,380.030,380.200,2398.31,1643793299999,912097.08350,1530,1092.40,415443.23490,0
-1643793300000,380.230,380.450,380.020,380.180,1264.56,1643793599999,480807.01370,1258,751.28,285658.25220,0
-1643793600000,380.180,380.750,380.180,380.710,1148.19,1643793899999,436880.25120,1260,617.34,234899.55620,0
-1643793900000,380.720,380.880,380.310,380.400,1248.83,1643794199999,475432.97780,1266,613.73,233652.36720,0
-1643794200000,380.420,380.890,380.340,380.790,963.10,1643794499999,366606.73800,1208,449.23,170986.05740,0
-1643794500000,380.780,381.710,380.580,381.450,3865.02,1643794799999,1474036.15110,2415,2147.64,818967.69420,0
-1643794800000,381.450,381.790,381.170,381.590,2018.66,1643795099999,769979.64400,1671,853.70,325670.57600,0
-1643795100000,381.590,381.760,381.400,381.720,1368.32,1643795399999,522078.89680,1376,635.71,242568.19280,0
-1643795400000,381.720,381.790,381.500,381.640,1887.76,1643795699999,720457.35470,1566,904.82,345344.92800,0
-1643795700000,381.640,381.860,381.560,381.800,1469.01,1643795999999,560742.76980,1467,735.09,280602.26170,0
-1643796000000,381.810,381.870,381.360,381.510,3141.52,1643796299999,1198800.22280,1710,1012.37,386304.81780,0
-1643796300000,381.520,381.810,381.430,381.680,2258.59,1643796599999,861928.82590,1220,1481.19,565284.85390,0
-1643796600000,381.690,381.730,381.100,381.440,2300.11,1643796899999,877096.88500,1292,882.43,336467.03910,0
-1643796900000,381.450,381.740,381.110,381.280,2561.68,1643797199999,977171.61170,1388,1178.61,449606.35200,0
-1643797200000,381.250,382.190,381.220,381.840,3100.05,1643797499999,1183612.79990,1594,1868.95,713600.59590,0
-1643797500000,381.880,382.970,381.800,382.750,2471.57,1643797799999,945329.68740,1806,1469.95,562238.40880,0
-1643797800000,382.750,382.820,382.180,382.460,3760.63,1643798099999,1438527.17130,2319,896.03,342689.53430,0
-1643798100000,382.460,382.540,382.300,382.360,895.43,1643798399999,342409.49200,848,281.86,107789.43510,0
-1643798400000,382.360,382.590,381.800,382.400,2514.87,1643798699999,961307.35590,1418,1180.71,451289.31320,0
-1643798700000,382.430,383.000,382.160,382.900,2672.42,1643798999999,1022636.03130,1554,1188.62,454809.83610,0
-1643799000000,382.890,383.000,382.530,382.680,1995.09,1643799299999,763666.15490,1229,963.52,368792.78130,0
-1643799300000,382.690,382.800,382.540,382.790,861.20,1643799599999,329552.44490,876,384.27,147043.83420,0
-1643799600000,382.790,382.840,382.090,382.220,2370.58,1643799899999,906551.36110,1580,1003.50,383712.24160,0
-1643799900000,382.250,382.390,381.530,381.610,2341.60,1643800199999,894514.94710,1614,769.05,293817.35760,0
-1643800200000,381.620,382.130,381.520,382.060,1492.67,1643800499999,569913.61130,1169,797.55,304556.25220,0
-1643800500000,382.050,382.280,381.660,381.770,1599.08,1643800799999,611032.23890,1425,553.98,211702.12790,0
-1643800800000,381.780,382.260,381.310,382.110,2815.10,1643801099999,1074527.32840,1340,1045.70,399212.15760,0
-1643801100000,382.130,382.730,382.110,382.610,5109.54,1643801399999,1953588.79280,1418,4202.86,1606911.04130,0
-1643801400000,382.600,382.890,382.200,382.230,2821.19,1643801699999,1079455.34510,1566,895.35,342644.15230,0
-1643801700000,382.230,382.700,382.000,382.700,2228.85,1643801999999,851972.87330,1216,1415.96,541227.85270,0
-1643802000000,382.710,382.900,382.290,382.470,1609.31,1643802299999,615823.62550,1201,875.99,335256.55190,0
-1643802300000,382.480,382.960,382.420,382.830,1711.91,1643802599999,655304.08000,1291,871.38,333574.76200,0
-1643802600000,382.790,382.840,382.320,382.450,1311.22,1643802899999,501627.35180,982,358.62,137164.00890,0
-1643802900000,382.440,382.720,382.340,382.540,1142.20,1643803199999,436912.91390,810,629.90,240935.11430,0
-1643803200000,382.540,382.990,382.310,382.960,2348.42,1643803499999,898779.28590,1832,1084.78,415210.21150,0
-1643803500000,382.960,383.080,382.750,382.960,2159.66,1643803799999,827024.63000,1624,1331.30,509818.39500,0
-1643803800000,382.970,384.400,382.970,383.820,7683.95,1643804099999,2948722.02480,3866,4271.84,1639180.06610,0
-1643804100000,383.800,384.230,383.250,383.410,3627.30,1643804399999,1392267.48070,2200,1672.44,641963.72250,0
-1643804400000,383.410,383.460,382.840,383.080,2406.07,1643804699999,921784.82740,1773,792.14,303501.78190,0
-1643804700000,383.090,383.510,382.950,383.380,1813.11,1643804999999,694684.50280,1155,1175.46,450334.14900,0
-1643805000000,383.370,383.430,382.910,383.210,2072.47,1643805299999,794150.50450,1339,643.76,246665.78800,0
-1643805300000,383.210,383.650,382.800,383.540,2846.34,1643805599999,1090847.31470,1662,1434.86,549956.00750,0
-1643805600000,383.530,384.620,383.450,384.450,4213.86,1643805899999,1619070.23380,2451,1994.06,766314.30330,0
-1643805900000,384.430,385.180,384.370,384.720,4817.35,1643806199999,1853707.92060,2963,2491.62,958864.32400,0
-1643806200000,384.730,384.980,384.020,384.460,2891.65,1643806499999,1111818.14350,1819,1510.02,580594.20350,0
-1643806500000,384.490,385.000,384.450,384.790,2119.04,1643806799999,815232.57300,1504,1101.60,423812.04020,0
-1643806800000,384.780,385.100,384.630,384.720,1899.75,1643807099999,731158.65030,1616,1082.71,416729.38240,0
-1643807100000,384.710,384.900,384.250,384.680,1102.86,1643807399999,424135.04000,1148,477.35,183602.47530,0
-1643807400000,384.650,384.740,383.320,383.630,3479.94,1643807699999,1335952.98370,2004,816.38,313487.15190,0
-1643807700000,383.620,383.820,382.900,383.290,3688.26,1643807999999,1413850.02740,1960,1796.20,688668.52010,0
-1643808000000,383.230,383.300,382.170,382.460,3691.58,1643808299999,1412677.70310,2115,1693.44,648084.20560,0
-1643808300000,382.430,382.600,382.000,382.460,5058.79,1643808599999,1933958.11340,2348,2254.79,862037.29430,0
-1643808600000,382.470,382.830,382.100,382.300,2850.91,1643808899999,1090256.11830,1820,1442.06,551554.09700,0
-1643808900000,382.310,382.790,382.270,382.730,2875.55,1643809199999,1099893.02550,1439,2129.58,814556.51200,0
-1643809200000,382.730,382.950,382.350,382.370,1469.20,1643809499999,562309.12860,1196,492.54,188524.42140,0
-1643809500000,382.390,382.720,381.720,381.870,5409.10,1643809799999,2067700.30900,2005,2811.22,1074916.84990,0
-1643809800000,381.860,382.010,380.770,381.270,5474.75,1643810099999,2087603.31920,2813,2532.68,965855.88360,0
-1643810100000,381.270,381.480,380.900,381.190,3621.22,1643810399999,1380414.62960,1897,1532.50,584248.95280,0
-1643810400000,381.180,381.980,380.880,381.840,4063.24,1643810699999,1549804.55760,2500,2513.52,958788.41250,0
-1643810700000,381.840,381.990,381.140,381.500,2190.29,1643810999999,835704.50950,1793,1028.00,392263.33340,0
-1643811000000,381.490,381.980,381.490,381.790,1733.98,1643811299999,661809.55420,1433,1147.84,438084.04110,0
-1643811300000,381.770,382.210,380.820,381.010,2898.36,1643811599999,1106009.84280,2100,1302.35,497102.59180,0
-1643811600000,380.980,381.170,380.570,380.790,2467.11,1643811899999,939587.27590,1913,1187.82,452395.29330,0
-1643811900000,380.800,381.790,380.800,381.240,2112.78,1643812199999,805689.36880,1785,1171.78,446803.61040,0
-1643812200000,381.310,381.700,377.510,379.040,19333.02,1643812499999,7327709.69150,8361,7998.14,3031083.38130,0
-1643812500000,379.040,380.050,376.310,377.590,22494.76,1643812799999,8501419.02000,9096,10474.60,3961546.92310,0
-1643812800000,377.590,377.680,374.600,375.500,22876.48,1643813099999,8602015.69370,9126,9727.41,3659062.76490,0
-1643813100000,375.510,375.940,372.590,372.760,17740.03,1643813399999,6640849.72943,8374,6954.59,2605212.98770,0
-1643813400000,372.760,374.200,372.510,373.870,11869.46,1643813699999,4432505.57200,5640,5679.83,2121612.27430,0
-1643813700000,373.900,373.970,372.100,372.710,8954.77,1643813999999,3339351.51030,4963,4757.30,1774267.18400,0
-1643814000000,372.730,374.480,371.500,371.710,19146.30,1643814299999,7143429.41410,7856,9036.41,3373426.63560,0
-1643814300000,371.720,373.720,371.690,373.470,7975.51,1643814599999,2972480.68330,4153,4690.30,1748147.62920,0
-1643814600000,373.470,373.490,371.730,371.920,6307.68,1643814899999,2350954.88460,3222,3514.88,1310238.02440,0
-1643814900000,371.890,372.870,371.610,372.500,6905.43,1643815199999,2570017.33080,3552,3157.77,1175559.23350,0
-1643815200000,372.510,372.980,372.000,372.460,7499.94,1643815499999,2793424.25520,3388,3168.21,1180101.80830,0
-1643815500000,372.500,373.220,371.430,372.430,7202.00,1643815799999,2681791.20930,3686,2831.91,1054786.05740,0
-1643815800000,372.440,373.070,371.040,371.140,8062.50,1643816099999,2998504.95520,3940,4138.78,1539779.15340,0
-1643816100000,371.190,371.520,370.220,371.450,10213.41,1643816399999,3788147.09810,4776,4897.50,1816814.73970,0
-1643816400000,371.450,372.600,371.410,372.600,4884.41,1643816699999,1816643.49700,2924,2535.50,943093.19660,0
-1643816700000,372.590,372.820,371.500,371.910,4587.91,1643816999999,1707120.14280,2599,1535.88,571462.59820,0
-1643817000000,371.910,372.270,370.640,370.850,3523.66,1643817299999,1308365.43890,2256,1905.47,707549.96950,0
-1643817300000,370.860,371.200,370.410,370.940,3726.12,1643817599999,1381837.52660,2610,2142.10,794435.84730,0
-1643817600000,370.930,371.240,369.220,370.120,18610.69,1643817899999,6888058.43090,7366,10040.31,3716285.96860,0
-1643817900000,370.120,370.280,369.230,369.700,7638.65,1643818199999,2823840.61350,3846,3244.07,1199397.91090,0
-1643818200000,369.690,370.580,369.000,369.230,7894.57,1643818499999,2919204.80380,3571,3575.87,1322601.43410,0
-1643818500000,369.220,369.710,368.010,369.000,8881.95,1643818799999,3275664.39660,4957,4046.60,1492390.39200,0
-1643818800000,369.000,370.660,369.000,370.420,6112.18,1643819099999,2262424.16120,3353,2993.02,1107925.60220,0
-1643819100000,370.450,370.990,370.100,370.120,3318.60,1643819399999,1229473.58240,2428,1426.78,528676.49320,0
-1643819400000,370.110,370.500,369.620,369.910,3423.42,1643819699999,1266710.56700,2555,1939.04,717534.39110,0
-1643819700000,369.900,370.380,369.040,369.170,2590.68,1643819999999,957705.28110,2337,1301.35,481056.53300,0
-1643820000000,369.150,370.090,369.150,370.000,2555.95,1643820299999,944926.35600,1980,1593.04,588893.29030,0
-1643820300000,369.990,371.310,369.720,371.030,4013.31,1643820599999,1487278.84760,2752,2383.01,883252.98410,0
-1643820600000,371.030,372.590,371.000,372.100,6274.65,1643820899999,2333230.46230,3646,3825.83,1422528.38540,0
-1643820900000,372.100,372.230,371.370,372.100,3164.50,1643821199999,1176604.67390,2222,1779.39,661606.82610,0
-1643821200000,372.070,372.100,370.880,371.730,6074.37,1643821499999,2256261.64120,2861,2197.27,816244.60240,0
-1643821500000,371.720,374.160,371.670,374.010,6396.87,1643821799999,2386755.22160,3836,3769.38,1406562.68650,0
-1643821800000,374.010,374.330,372.700,373.140,4843.66,1643822099999,1809312.55040,2924,1965.29,733852.68820,0
-1643822100000,373.130,373.300,372.310,372.880,2391.08,1643822399999,891527.23600,1795,1061.55,395850.72470,0
-1643822400000,372.880,373.080,372.470,372.980,2179.30,1643822699999,812363.74280,1577,1073.96,400357.91100,0
-1643822700000,372.970,373.420,372.630,373.000,2054.98,1643822999999,766603.87590,1632,877.58,327392.23000,0
-1643823000000,373.010,373.010,372.060,372.110,2722.78,1643823299999,1014039.39870,2029,995.37,370685.29820,0
-1643823300000,372.100,372.990,371.870,372.890,2479.57,1643823599999,923377.20950,1766,1200.70,447227.69740,0
-1643823600000,372.890,372.960,371.950,372.060,2784.62,1643823899999,1037384.91940,1611,1150.59,428611.39050,0
-1643823900000,372.070,373.710,372.010,373.150,2867.55,1643824199999,1069627.85090,2001,1487.16,554685.00790,0
-1643824200000,373.150,373.620,372.820,373.440,2309.98,1643824499999,861904.55100,1545,1125.57,419959.12310,0
-1643824500000,373.380,374.630,373.180,374.600,4301.06,1643824799999,1607435.12080,2307,2446.17,914497.97540,0
-1643824800000,374.620,374.790,373.660,374.250,4292.47,1643825099999,1606497.76110,2400,2320.64,868572.84900,0
-1643825100000,374.240,374.510,373.890,374.370,1997.40,1643825399999,747477.35600,1514,1036.69,387994.78940,0
-1643825400000,374.340,374.560,373.820,374.430,2227.85,1643825699999,833529.79670,1633,963.98,360714.67100,0
-1643825700000,374.390,374.900,374.080,374.350,2333.90,1643825999999,874145.94770,1696,1049.97,393285.50630,0
-1643826000000,374.350,374.520,374.020,374.070,1866.89,1643826299999,698744.87150,1357,531.19,198812.88690,0
-1643826300000,374.070,374.380,373.520,374.000,2739.48,1643826599999,1024210.13660,1662,1438.92,537958.57580,0
-1643826600000,374.000,374.590,373.870,374.130,2657.87,1643826899999,994633.78950,1466,1108.87,414956.11750,0
-1643826900000,374.120,374.710,373.850,374.580,1462.76,1643827199999,547459.23220,1148,727.74,272434.44580,0
-1643827200000,374.570,374.770,374.240,374.700,2223.89,1643827499999,832868.71510,1325,945.41,354098.75360,0
-1643827500000,374.710,374.930,373.820,374.010,2479.56,1643827799999,928510.63980,1551,1218.49,456330.33400,0
-1643827800000,373.970,374.360,373.560,374.280,1743.01,1643828099999,651658.19660,1321,825.60,308688.35530,0
-1643828100000,374.280,375.180,374.280,374.960,3290.22,1643828399999,1233372.80400,1521,1610.72,603903.92980,0
-1643828400000,374.960,375.770,374.750,375.710,4420.32,1643828699999,1658977.81690,2220,2706.60,1015864.78680,0
-1643828700000,375.720,375.810,374.900,375.450,2135.97,1643828999999,801864.84320,1635,978.72,367438.32940,0
-1643829000000,375.530,375.690,374.770,375.070,1572.51,1643829299999,590166.86960,1379,613.38,230205.40400,0
-1643829300000,375.070,375.720,374.470,375.530,2727.59,1643829599999,1023093.28560,1747,1773.38,665239.04560,0
-1643829600000,375.520,376.210,375.320,375.440,2513.88,1643829899999,944457.01370,1855,1247.03,468572.32940,0
-1643829900000,375.440,375.710,375.040,375.630,2420.92,1643830199999,908880.38480,1344,928.64,348630.51180,0
-1643830200000,375.630,376.520,375.500,376.370,2936.35,1643830499999,1104104.33620,1720,1286.02,483649.99980,0
-1643830500000,376.400,376.790,376.200,376.200,2766.60,1643830799999,1041687.01540,1814,1247.72,469814.98300,0
-1643830800000,376.210,376.990,375.960,376.460,4707.95,1643831099999,1772232.63820,1936,1903.82,716838.11140,0
-1643831100000,376.460,376.850,376.140,376.540,1567.72,1643831399999,590273.40590,1422,758.88,285719.15130,0
-1643831400000,376.580,376.840,376.320,376.480,1112.60,1643831699999,418890.93130,1050,400.85,150927.26680,0
-1643831700000,376.410,376.410,375.580,375.750,2764.83,1643831999999,1039579.74110,1478,809.38,304269.63050,0
-1643832000000,375.760,375.890,374.130,375.260,6021.07,1643832299999,2257194.75470,3305,2557.04,958495.69290,0
-1643832300000,375.250,375.410,374.780,375.240,1281.37,1643832599999,480705.90540,1553,521.51,195615.53580,0
-1643832600000,375.250,375.750,374.810,375.500,1652.87,1643832899999,620328.43420,1444,851.73,319674.55220,0
-1643832900000,375.500,376.070,375.310,375.750,1422.55,1643833199999,534500.03120,1429,660.44,248136.96840,0
-1643833200000,375.700,375.770,374.830,374.900,1510.35,1643833499999,566759.78700,1363,637.69,239324.85700,0
-1643833500000,374.950,375.430,374.340,374.630,2330.28,1643833799999,873605.49720,1630,1149.31,430873.36870,0
-1643833800000,374.640,374.720,373.740,374.190,3990.06,1643834099999,1492598.48270,2226,1989.21,744146.92040,0
-1643834100000,374.220,374.440,373.160,373.560,3493.90,1643834399999,1305307.99810,2064,1391.44,519830.13560,0
-1643834400000,373.510,374.520,373.510,373.940,2664.29,1643834699999,996429.58810,1473,1493.47,558489.18200,0
-1643834700000,373.940,375.110,373.870,374.330,2499.56,1643834999999,936286.64080,1825,1363.81,510838.24920,0
-1643835000000,374.320,375.840,373.840,375.700,2384.20,1643835299999,892872.48410,1813,1240.76,464652.36480,0
-1643835300000,375.700,376.580,375.080,375.860,7848.67,1643835599999,2949527.61640,3002,5333.27,2004170.23610,0
-1643835600000,375.910,376.340,374.310,374.670,3189.17,1643835899999,1196427.52860,2081,1826.42,685064.54700,0
-1643835900000,374.680,374.850,372.950,373.000,3855.28,1643836199999,1440849.10080,2269,1691.13,632337.81360,0
-1643836200000,372.960,373.790,372.280,373.620,3672.67,1643836499999,1369989.36650,2410,2097.53,782442.70250,0
-1643836500000,373.630,374.740,371.860,372.100,3708.61,1643836799999,1385412.76740,2375,1795.62,670824.11780,0
-1643836800000,372.100,372.690,370.430,371.470,7532.99,1643837099999,2798909.40070,3991,4428.68,1646028.52620,0
-1643837100000,371.440,372.590,371.440,371.930,4394.41,1643837399999,1635296.86860,2235,2134.72,794317.78120,0
-1643837400000,371.960,372.690,370.240,370.320,4907.29,1643837699999,1823093.39140,2557,2603.31,967098.92860,0
-1643837700000,370.300,370.300,366.340,367.050,24157.22,1643837999999,8892553.42050,10745,9694.92,3570667.58150,0
-1643838000000,367.050,368.970,366.110,366.760,7949.69,1643838299999,2923613.02420,4715,3904.55,1436268.57770,0
-1643838300000,366.750,368.060,366.100,366.300,10506.58,1643838599999,3859882.17560,4368,4018.92,1476197.22190,0
-1643838600000,366.340,367.950,366.300,367.310,4410.68,1643838899999,1619798.39110,2763,2647.24,972086.58060,0
-1643838900000,367.310,368.940,367.310,368.740,7936.30,1643839199999,2922069.21160,3248,4949.73,1822624.08270,0
-1643839200000,368.730,370.360,367.750,368.360,8553.17,1643839499999,3157418.97680,4776,4212.57,1555002.41800,0
-1643839500000,368.350,369.180,366.900,367.110,8802.34,1643839799999,3237401.83460,3593,5518.83,2028952.92850,0
-1643839800000,367.110,367.190,366.270,366.520,5425.27,1643840099999,1989804.13170,3040,2434.68,893114.63790,0
-1643840100000,366.540,367.420,366.230,367.160,4876.38,1643840399999,1788506.71360,2728,2578.73,945851.91690,0
-1643840400000,367.130,369.900,366.810,368.810,9808.71,1643840699999,3616368.05450,4020,6905.26,2546085.71470,0
-1643840700000,368.800,369.600,368.450,369.290,3074.53,1643840999999,1134696.61940,2103,1595.67,588942.78540,0
-1643841000000,369.290,369.930,369.290,369.730,2655.91,1643841299999,981787.70840,1684,1531.05,565906.83200,0
-1643841300000,369.740,370.410,369.680,370.410,1730.76,1643841599999,640516.81590,1617,1077.53,398764.85330,0
-1643841600000,370.400,370.790,370.300,370.750,2048.58,1643841899999,759113.62490,1364,1123.72,416385.11900,0
-1643841900000,370.740,370.750,369.340,369.340,2805.57,1643842199999,1038382.89600,1694,916.04,338948.85630,0
-1643842200000,369.340,370.390,369.130,369.220,4073.81,1643842499999,1505981.98580,1507,1481.28,547806.11010,0
-1643842500000,369.200,369.390,368.500,368.950,2658.50,1643842799999,980882.60610,1609,1296.02,478115.99720,0
-1643842800000,368.960,370.210,368.100,369.830,4832.12,1643843099999,1783908.88740,2700,2493.30,920469.40490,0
-1643843100000,369.820,370.000,368.770,369.120,4298.20,1643843399999,1587070.59590,2201,2133.78,787855.52470,0
-1643843400000,369.100,370.390,369.040,370.170,2313.53,1643843699999,855261.44950,1582,1264.85,467569.89680,0
-1643843700000,370.160,370.770,369.100,369.100,3215.48,1643843999999,1190020.04020,2124,1460.63,540685.21530,0
-1643844000000,369.130,369.480,368.340,369.160,3894.61,1643844299999,1436345.10950,2175,1937.02,714499.08820,0
-1643844300000,369.110,369.110,368.130,368.450,2188.41,1643844599999,806274.45470,1497,1235.58,455162.66900,0
-1643844600000,368.440,369.470,367.700,367.990,5978.03,1643844899999,2203023.21100,2953,3274.86,1206634.64520,0
-1643844900000,368.010,368.010,366.800,367.060,4978.50,1643845199999,1829142.23670,2687,1867.04,685860.33960,0
-1643845200000,367.070,367.450,366.190,366.910,4723.31,1643845499999,1732336.49840,2600,2330.55,854775.63810,0
-1643845500000,366.890,367.270,366.300,366.620,3915.98,1643845799999,1436324.25830,2339,2142.29,785930.97060,0
-1643845800000,366.630,366.900,366.000,366.250,2612.08,1643846099999,957360.53330,1986,1470.56,539093.65370,0
-1643846100000,366.280,367.900,366.120,366.940,3823.70,1643846399999,1403283.36760,2266,2301.17,844362.27500,0
-1643846400000,367.010,368.370,366.270,366.360,6229.64,1643846699999,2287750.88860,3305,3122.46,1146563.76090,0
-1643846700000,366.360,366.900,365.300,366.870,6574.95,1643846999999,2407164.00610,4026,2955.42,1082293.28590,0
-1643847000000,366.830,367.790,366.690,367.730,4689.50,1643847299999,1722274.51290,2791,2545.32,934794.04270,0
-1643847300000,367.740,368.350,366.560,366.600,5156.52,1643847599999,1895585.15200,3159,2296.58,844476.89180,0
-1643847600000,366.600,367.870,365.780,367.850,5681.80,1643847899999,2084760.98650,3162,3120.85,1145316.25710,0
-1643847900000,367.870,368.630,367.750,368.490,2998.20,1643848199999,1103677.05170,2400,1841.22,677778.29700,0
-1643848200000,368.460,369.350,367.600,367.890,6026.12,1643848499999,2221554.64130,2926,2923.49,1077934.40490,0
-1643848500000,367.850,369.550,367.850,368.080,4405.66,1643848799999,1623951.35250,2624,1869.50,689148.03680,0
-1643848800000,368.080,368.350,367.730,367.860,2273.48,1643849099999,836735.53350,1902,1169.90,430550.34600,0
-1643849100000,367.920,367.990,367.160,367.640,1818.64,1643849399999,668385.15360,1861,895.39,329074.66750,0
-1643849400000,367.640,368.600,367.270,368.360,2076.08,1643849699999,764075.72470,1625,1085.60,399547.84860,0
-1643849700000,368.360,368.690,367.540,367.590,2745.46,1643849999999,1010662.15520,2019,1534.20,564738.85920,0
-1643850000000,367.580,368.660,367.410,368.350,2146.02,1643850299999,789628.63660,1900,1242.23,457057.19230,0
-1643850300000,368.350,368.560,367.590,367.750,2194.85,1643850599999,808021.92100,1772,1173.79,432121.60150,0
-1643850600000,367.710,368.950,367.440,368.680,2599.12,1643850899999,957034.39150,1979,1401.51,516141.74490,0
-1643850900000,368.680,368.930,366.760,366.800,3983.97,1643851199999,1464511.59750,2324,1615.88,594130.10050,0
-1643851200000,366.800,367.580,366.570,367.480,2615.28,1643851499999,959763.54240,2045,1413.53,518703.74420,0
-1643851500000,367.460,367.730,366.800,366.800,1598.74,1643851799999,586992.60040,1468,718.95,263947.38390,0
-1643851800000,366.810,367.660,366.760,367.520,2193.43,1643852099999,805287.72730,1829,1364.92,501173.16160,0
-1643852100000,367.530,367.890,367.170,367.220,1803.92,1643852399999,663111.99680,1513,766.88,281894.48710,0
-1643852400000,367.210,367.970,367.110,367.220,1327.09,1643852699999,487716.45810,1518,609.60,224031.36820,0
-1643852700000,367.220,367.300,365.510,365.790,3442.65,1643852999999,1260427.85360,2734,1753.06,641716.80830,0
-1643853000000,365.790,365.870,364.640,364.800,8061.21,1643853299999,2942393.41830,3962,2437.96,889990.94660,0
-1643853300000,364.790,365.330,363.350,364.810,11094.29,1643853599999,4042359.80410,4764,4859.24,1770712.31140,0
-1643853600000,364.810,365.490,364.500,364.590,3998.47,1643853899999,1459422.80350,2611,1537.48,561193.95490,0
-1643853900000,364.590,365.040,363.560,363.730,4551.60,1643854199999,1657203.73060,2648,1889.82,688125.75850,0
-1643854200000,363.730,364.870,362.820,364.750,7289.72,1643854499999,2650740.83320,3387,4101.92,1492088.49870,0
-1643854500000,364.700,365.230,364.290,365.030,3410.90,1643854799999,1244026.47140,1847,1496.83,545859.12300,0
-1643854800000,365.020,365.020,362.980,363.340,3465.09,1643855099999,1261534.99010,2312,1651.73,601290.44470,0
-1643855100000,363.350,364.620,363.270,364.010,2506.48,1643855399999,912503.53310,1772,1424.45,518528.82680,0
-1643855400000,364.000,365.030,364.000,364.610,2382.82,1643855699999,868920.17230,1592,1270.07,463068.79160,0
-1643855700000,364.610,364.900,364.010,364.900,1740.62,1643855999999,634403.50470,1503,951.52,346832.45400,0
-1643856000000,364.880,365.340,364.520,365.010,1522.40,1643856299999,555493.92820,1579,919.50,335511.08720,0
-1643856300000,365.010,365.930,365.010,365.840,2800.50,1643856599999,1023584.76470,1951,1655.82,605223.29850,0
-1643856600000,365.840,366.240,365.350,365.490,3358.04,1643856899999,1228668.97960,2070,1805.55,660639.11520,0
-1643856900000,365.450,366.120,365.110,366.110,1734.81,1643857199999,634380.19630,1297,823.16,301042.18820,0
-1643857200000,366.080,366.250,365.700,366.120,3944.81,1643857499999,1443551.26940,1828,1468.38,537423.10140,0
-1643857500000,366.110,366.300,365.690,366.100,2101.51,1643857799999,769079.96480,1565,890.24,325834.97070,0
-1643857800000,366.100,366.650,365.690,366.630,1261.45,1643858099999,461867.92510,1344,651.18,238436.42180,0
-1643858100000,366.630,366.880,366.060,366.720,1569.63,1643858399999,575469.27440,1395,836.17,306591.25960,0
-1643858400000,366.730,366.880,366.070,366.100,1894.35,1643858699999,694191.54400,1329,828.31,303557.81430,0
-1643858700000,366.100,366.100,365.260,365.570,2188.44,1643858999999,800295.84910,1570,838.24,306501.30270,0
-1643859000000,365.560,366.000,365.190,365.680,3013.82,1643859299999,1101576.85190,1696,1858.59,679434.30980,0
-1643859300000,365.670,366.520,365.550,366.490,1089.71,1643859599999,398855.99230,1102,527.35,193045.23710,0
-1643859600000,366.470,366.930,365.300,365.450,3712.20,1643859899999,1359919.42510,1749,1818.28,666148.61130,0
-1643859900000,365.440,366.450,365.110,366.370,1360.10,1643860199999,497323.71930,1475,755.50,276293.46170,0
-1643860200000,366.350,366.490,365.050,365.250,2172.12,1643860499999,794204.18390,1746,878.81,321209.98980,0
-1643860500000,365.200,365.820,364.520,365.540,2185.89,1643860799999,798119.51770,1857,1050.89,383701.39360,0
-1643860800000,365.540,365.970,364.830,365.970,4347.00,1643861099999,1588687.98850,2207,1870.40,683564.20450,0
-1643861100000,365.980,366.800,365.930,366.600,1393.90,1643861399999,510646.24170,1552,766.83,280939.84400,0
-1643861400000,366.600,366.740,366.080,366.290,1570.52,1643861699999,575421.85840,1333,527.97,193434.18190,0
-1643861700000,366.310,366.430,365.830,365.880,1352.17,1643861999999,495104.83370,1172,479.77,175698.04490,0
-1643862000000,365.900,365.920,365.260,365.800,1656.90,1643862299999,605727.52120,1314,745.76,272610.56560,0
-1643862300000,365.790,366.270,365.600,365.780,1947.72,1643862599999,712712.56820,1246,752.11,275179.24730,0
-1643862600000,365.770,365.910,365.120,365.540,1773.97,1643862899999,648263.53710,1185,912.27,333309.28480,0
-1643862900000,365.550,365.990,365.460,365.920,1523.16,1643863199999,556984.02780,1075,885.50,323799.42560,0
-1643863200000,365.920,366.420,365.820,366.020,1937.61,1643863499999,709342.61930,1078,1070.79,392011.11040,0
-1643863500000,366.080,366.410,365.990,366.300,1178.34,1643863799999,431515.90970,951,671.68,245971.31200,0
-1643863800000,366.300,366.500,366.210,366.290,776.25,1643864099999,284392.26990,763,517.06,189433.53000,0
-1643864100000,366.280,366.300,365.810,365.850,1241.07,1643864399999,454243.18800,955,590.43,216123.18870,0
-1643864400000,365.890,366.100,365.400,365.510,2516.42,1643864699999,920220.05380,1622,1403.78,513344.87060,0
-1643864700000,365.510,365.640,364.620,365.220,2523.33,1643864999999,921090.56530,1707,1241.92,453307.38170,0
-1643865000000,365.240,365.370,364.830,365.100,1034.79,1643865299999,377809.05140,1098,457.92,167207.14800,0
-1643865300000,365.100,366.750,365.090,366.750,2751.54,1643865599999,1007240.93520,1846,1695.06,620421.10750,0
-1643865600000,366.740,366.900,366.160,366.770,2780.84,1643865899999,1019355.17930,1668,1474.46,540566.42990,0
-1643865900000,366.770,367.550,366.540,367.480,2380.60,1643866199999,874055.29830,1745,1451.92,533137.49960,0
-1643866200000,367.480,367.800,366.730,367.620,2752.78,1643866499999,1011178.89230,1755,1172.62,430728.19970,0
-1643866500000,367.610,367.660,367.100,367.170,2026.61,1643866799999,744502.21530,1297,907.76,333482.55650,0
-1643866800000,367.180,367.250,366.550,366.700,1624.88,1643867099999,596175.17500,1087,569.36,208905.91560,0
-1643867100000,366.710,366.830,366.350,366.510,1548.36,1643867399999,567609.62900,1149,640.77,234909.52100,0
-1643867400000,366.510,367.490,366.220,367.330,4484.92,1643867699999,1644539.56220,1631,2250.48,825377.00080,0
-1643867700000,367.370,367.440,367.020,367.160,1100.95,1643867999999,404275.54880,908,363.39,133431.41780,0
-1643868000000,367.160,367.250,366.610,367.100,2572.78,1643868299999,944023.16920,1451,1126.10,413123.80130,0
-1643868300000,367.090,367.400,366.940,366.950,1649.63,1643868599999,605591.02130,1072,461.35,169407.09370,0
-1643868600000,366.960,367.280,366.810,367.130,1212.47,1643868899999,445016.37070,918,546.91,200755.69630,0
-1643868900000,367.130,367.280,366.150,366.380,2261.74,1643869199999,828975.30300,1323,955.83,350254.10770,0
-1643869200000,366.380,366.600,366.030,366.370,1614.50,1643869499999,591371.91880,1189,803.00,294116.25390,0
-1643869500000,366.360,366.560,366.020,366.200,1431.16,1643869799999,524215.05610,1020,854.74,313063.04090,0
-1643869800000,366.210,367.090,365.980,367.000,2139.92,1643870099999,784482.13870,1252,877.48,321879.10680,0
-1643870100000,366.990,367.170,366.170,366.390,4828.52,1643870399999,1769810.40320,1550,1268.60,465139.18850,0
-1643870400000,366.400,367.150,366.380,367.010,914.05,1643870699999,335250.71280,822,643.25,235897.53860,0
-1643870700000,367.000,367.460,366.800,367.380,1929.32,1643870999999,708125.70090,1212,692.69,254259.66700,0
-1643871000000,367.370,367.480,367.020,367.320,1300.49,1643871299999,477637.80710,817,477.04,175186.52310,0
-1643871300000,367.320,367.560,367.200,367.280,666.82,1643871599999,244975.71310,755,315.43,115871.46710,0
-1643871600000,367.280,367.710,367.130,367.610,1211.84,1643871899999,445282.33120,1386,705.59,259285.49620,0
-1643871900000,367.630,368.500,367.400,368.450,4540.31,1643872199999,1671430.97990,2338,2857.86,1051991.68760,0
-1643872200000,368.400,368.440,368.070,368.250,1576.33,1643872499999,580494.27270,1522,582.45,214501.23520,0
-1643872500000,368.240,368.400,367.840,368.320,1596.98,1643872799999,587854.86670,1404,871.80,320938.13530,0
-1643872800000,368.320,368.400,368.090,368.380,1368.47,1643873099999,503995.90160,1002,686.80,252936.88610,0
-1643873100000,368.380,369.000,368.350,368.670,2729.92,1643873399999,1006665.55200,1770,1296.67,478166.29380,0
-1643873400000,368.660,368.790,368.120,368.280,1828.46,1643873699999,673480.53790,1456,971.13,357653.86450,0
-1643873700000,368.270,368.500,367.570,368.350,3603.94,1643873999999,1326641.24230,1725,1392.52,512528.17660,0
-1643874000000,368.330,368.690,368.140,368.520,1682.75,1643874299999,620045.86840,1184,422.37,155626.69770,0
-1643874300000,368.500,369.130,368.300,368.750,3082.68,1643874599999,1136626.18230,1796,1562.64,576169.78030,0
-1643874600000,368.750,368.830,368.500,368.670,1558.58,1643874899999,574596.89330,1274,737.56,271939.46730,0
-1643874900000,368.680,368.880,368.420,368.740,1415.13,1643875199999,521709.05390,1201,503.41,185573.22120,0
-1643875200000,368.760,369.260,368.680,369.260,2002.17,1643875499999,738641.76200,1805,1114.16,411048.77620,0
-1643875500000,369.250,369.600,369.040,369.410,4424.78,1643875799999,1634377.77480,2228,2334.73,862423.17710,0
-1643875800000,369.410,370.000,369.300,369.970,2151.80,1643876099999,795673.61720,2096,1267.70,468784.23670,0
-1643876100000,370.000,370.040,369.560,369.700,1768.95,1643876399999,654275.33140,1794,776.71,287286.76200,0
-1643876400000,369.690,369.690,369.000,369.180,1683.27,1643876699999,621650.35240,1737,603.92,223036.08370,0
-1643876700000,369.180,369.340,368.870,369.030,2496.59,1643876999999,921553.06460,1707,964.93,356178.82490,0
-1643877000000,369.030,369.390,368.790,368.790,1909.70,1643877299999,704845.80630,1881,1005.16,370997.95680,0
-1643877300000,368.810,368.920,368.600,368.630,1621.99,1643877599999,598109.85160,1560,641.49,236561.04750,0
-1643877600000,368.620,368.630,367.820,368.000,2067.95,1643877899999,761392.86930,1920,550.79,202772.90410,0
-1643877900000,367.970,368.590,367.880,368.020,3545.67,1643878199999,1305336.63910,2136,1665.18,613034.08450,0
-1643878200000,367.990,369.190,367.990,368.850,2082.95,1643878499999,768133.85910,1587,832.99,307090.30730,0
-1643878500000,368.860,369.340,368.860,369.280,1794.12,1643878799999,662202.59380,1461,1250.78,461665.89940,0
-1643878800000,369.270,369.520,368.690,368.750,1646.77,1643879099999,607894.97910,1630,744.28,274736.76180,0
-1643879100000,368.750,368.980,368.410,368.550,1627.30,1643879399999,599947.36350,1507,734.08,270642.49460,0
-1643879400000,368.510,369.320,368.390,368.830,2286.01,1643879699999,843256.98800,1530,1326.71,489300.64960,0
-1643879700000,368.840,368.930,367.520,367.630,3127.06,1643879999999,1151093.76330,2375,1532.48,564145.18320,0
-1643880000000,367.680,368.090,367.140,367.490,4827.08,1643880299999,1774306.75740,2564,2010.74,739183.57220,0
-1643880300000,367.490,367.800,367.200,367.590,2603.37,1643880599999,956862.15990,1712,1383.18,508361.92330,0
-1643880600000,367.600,367.760,367.430,367.530,1180.64,1643880899999,433978.38750,1519,674.22,247845.54020,0
-1643880900000,367.530,368.250,367.420,368.110,2678.83,1643881199999,985647.55790,1828,1198.92,441050.90560,0
-1643881200000,368.090,368.300,367.810,367.960,918.22,1643881499999,337956.62080,1214,667.70,245766.79430,0
-1643881500000,367.960,368.230,367.590,367.590,1234.27,1643881799999,454211.82920,1357,453.81,167026.03650,0
-1643881800000,367.580,367.990,367.350,367.610,2080.65,1643882099999,765028.74510,1589,1074.08,394923.78320,0
-1643882100000,367.610,367.730,363.560,363.720,14660.17,1643882399999,5354235.12000,6469,5286.78,1931339.02440,0
-1643882400000,363.730,364.270,360.520,361.600,25294.40,1643882699999,9161780.33560,11298,11474.18,4155609.82640,0
-1643882700000,361.600,362.340,360.880,361.670,6439.22,1643882999999,2329069.16280,3375,3232.43,1168966.39660,0
-1643883000000,361.670,362.250,361.010,362.110,10798.14,1643883299999,3903993.75880,3519,5444.45,1968786.80560,0
-1643883300000,362.120,362.560,360.000,360.870,10441.96,1643883599999,3768659.07907,4775,3928.56,1417999.17810,0
-1643883600000,360.860,361.180,359.150,359.470,11809.54,1643883899999,4255782.61620,4625,5166.83,1862962.48260,0
-1643883900000,359.500,360.330,359.200,360.070,9030.84,1643884199999,3247836.37520,3752,5111.77,1838421.44160,0
-1643884200000,360.080,361.170,359.620,360.950,8282.90,1643884499999,2984908.08630,3199,4081.46,1470679.66090,0
-1643884500000,360.920,361.200,360.560,360.600,5498.78,1643884799999,1984776.53190,2070,3897.78,1406959.99630,0
-1643884800000,360.600,360.900,359.780,360.460,3746.19,1643885099999,1349960.18500,2145,2189.35,789018.95060,0
-1643885100000,360.440,361.390,360.290,361.200,3876.90,1643885399999,1399556.17820,2160,2273.60,820730.47540,0
-1643885400000,361.170,361.410,360.740,361.150,2711.68,1643885699999,979215.24880,1631,1476.81,533313.52240,0
-1643885700000,361.140,361.230,360.170,360.370,2728.41,1643885999999,984580.02500,1815,1096.67,395679.16540,0
-1643886000000,360.380,360.980,359.780,360.170,6144.93,1643886299999,2214255.12220,3151,3241.39,1168191.44910,0
-1643886300000,360.180,360.970,359.780,360.720,2212.18,1643886599999,797463.08860,2101,1187.11,428038.52890,0
-1643886600000,360.720,361.210,360.640,360.830,2662.01,1643886899999,960738.28510,2351,1384.36,499628.75740,0
-1643886900000,360.830,361.160,359.970,360.260,2780.60,1643887199999,1002629.38460,2308,1395.88,503341.63660,0
-1643887200000,360.260,360.660,359.840,360.400,2876.15,1643887499999,1036143.94250,2160,1362.23,490749.81230,0
-1643887500000,360.400,362.140,360.280,362.020,5180.70,1643887799999,1871632.24440,2814,3220.55,1163315.59320,0
-1643887800000,362.060,363.500,361.850,363.280,9717.05,1643888099999,3526035.90570,4690,4754.77,1725351.88770,0
-1643888100000,363.280,364.000,363.010,363.210,6636.50,1643888399999,2412001.61790,3634,3511.07,1276121.85420,0
-1643888400000,363.210,364.150,363.180,364.040,3695.77,1643888699999,1343954.35330,2728,1759.42,639809.78700,0
-1643888700000,364.030,364.470,363.040,363.840,4233.59,1643888999999,1539801.25870,3114,2035.78,740350.22430,0
-1643889000000,363.840,364.150,363.430,363.590,3485.47,1643889299999,1267992.05890,2552,1809.91,658433.58920,0
-1643889300000,363.590,364.300,363.590,364.250,2673.10,1643889599999,972913.65950,2103,1295.23,471429.84670,0
-1643889600000,364.250,364.390,363.110,363.140,4572.28,1643889899999,1662629.22570,2494,1967.42,715471.86200,0
-1643889900000,363.150,363.320,362.160,362.590,3960.39,1643890199999,1436701.84770,2521,1568.68,569030.42830,0
-1643890200000,362.590,363.390,362.050,362.640,2529.05,1643890499999,917355.02760,1908,1108.79,402241.34450,0
-1643890500000,362.640,363.990,362.520,363.940,2253.85,1643890799999,818680.95550,1745,1354.80,492028.92150,0
-1643890800000,363.940,363.970,363.410,363.640,1652.16,1643891099999,600950.13720,1276,716.73,260693.85470,0
-1643891100000,363.640,363.710,359.840,360.910,11864.76,1643891399999,4288234.44800,4748,5268.49,1904084.72240,0
-1643891400000,360.930,362.670,360.430,362.040,6977.68,1643891699999,2521351.58370,3376,3591.27,1297944.34940,0
-1643891700000,362.030,363.330,361.600,363.140,2876.18,1643891999999,1042724.83210,2190,1424.25,516367.74500,0
-1643892000000,363.130,363.730,362.510,363.010,3100.95,1643892299999,1125851.86310,2038,1481.72,538022.12130,0
-1643892300000,363.010,363.570,362.340,362.660,3474.97,1643892599999,1261430.30780,2075,1429.94,519316.46260,0
-1643892600000,362.640,364.700,362.440,364.030,7501.30,1643892899999,2728856.65390,3307,4466.82,1624391.92430,0
-1643892900000,364.010,364.980,363.900,364.820,3531.58,1643893199999,1287568.87750,2382,1749.88,637955.99850,0
-1643893200000,364.880,365.700,364.660,365.100,7271.35,1643893499999,2655325.39810,3839,3506.17,1280534.68870,0
-1643893500000,365.090,365.460,364.280,365.290,4380.93,1643893799999,1598349.68020,2301,2733.96,997442.24220,0
-1643893800000,365.280,365.990,364.710,364.750,5723.67,1643894099999,2091917.39650,2680,2852.07,1042501.31700,0
-1643894100000,364.760,364.970,363.670,364.570,6480.78,1643894399999,2360880.82900,2561,2553.42,930413.95510,0
-1643894400000,364.570,364.980,364.290,364.790,2331.49,1643894699999,850133.65410,1729,1306.02,476254.30710,0
-1643894700000,364.770,365.540,364.700,364.930,4118.07,1643894999999,1503550.24530,2143,2215.90,809059.18070,0
-1643895000000,364.940,365.550,364.700,365.170,3786.34,1643895299999,1382505.87600,2089,1456.24,531805.07870,0
-1643895300000,365.130,365.490,364.800,365.340,2481.79,1643895599999,906252.57940,1533,1538.34,561764.31320,0
-1643895600000,365.330,365.490,363.650,363.750,3781.34,1643895899999,1377761.50480,2148,1484.07,540650.60360,0
-1643895900000,363.770,364.210,362.800,363.140,6033.71,1643896199999,2192069.32300,2971,3205.11,1164536.51290,0
-1643896200000,363.130,363.690,362.390,362.730,4374.86,1643896499999,1587982.71060,2328,1867.11,677710.65510,0
-1643896500000,362.730,364.300,362.650,364.000,2721.50,1643896799999,989063.61700,1904,1689.43,614020.36560,0
-1643896800000,364.000,364.940,363.330,363.670,4175.35,1643897099999,1520970.28980,2531,2102.54,765991.50650,0
-1643897100000,363.660,364.490,363.040,364.030,2537.80,1643897399999,923332.89170,1674,1339.78,487468.92810,0
-1643897400000,364.020,364.710,363.850,364.490,1833.80,1643897699999,667991.53710,1272,1112.87,405379.36500,0
-1643897700000,364.500,365.000,363.770,364.800,4150.61,1643897999999,1512583.86830,2073,2328.16,848161.55110,0
-1643898000000,364.790,364.820,364.000,364.190,2078.11,1643898299999,757175.23640,1319,1049.01,382196.10030,0
-1643898300000,364.220,364.350,363.260,363.470,2555.38,1643898599999,929916.15180,1524,1306.01,475302.10180,0
-1643898600000,363.440,365.200,362.490,362.800,8697.54,1643898899999,3164222.36120,3915,4308.74,1567990.88800,0
-1643898900000,362.810,365.330,362.570,364.670,6395.69,1643899199999,2330307.19260,3368,3477.24,1266765.71570,0
-1643899200000,364.690,365.000,364.120,364.450,2341.28,1643899499999,853580.45170,1813,1113.56,405983.49370,0
-1643899500000,364.490,364.590,363.350,363.430,2839.96,1643899799999,1033484.07940,2051,1305.36,475142.02380,0
-1643899800000,363.380,364.310,362.890,363.210,2946.42,1643900099999,1071272.51060,2045,1532.87,557334.18950,0
-1643900100000,363.210,364.090,363.010,363.320,1882.40,1643900399999,684365.65640,1616,999.88,363467.61490,0
-1643900400000,363.310,364.600,363.220,364.160,3503.24,1643900699999,1274931.62110,2497,1741.47,633612.35040,0
-1643900700000,364.150,364.590,363.580,363.890,1788.70,1643900999999,651530.57930,1644,818.56,298137.10760,0
-1643901000000,363.880,364.560,363.370,364.350,2163.50,1643901299999,787227.10380,1685,1408.93,512679.01710,0
-1643901300000,364.330,366.400,364.310,366.270,6895.19,1643901599999,2520727.68380,3593,4574.20,1672169.81430,0
-1643901600000,366.300,367.420,366.130,366.460,9333.81,1643901899999,3423980.61370,4690,4261.20,1563444.84580,0
-1643901900000,366.460,367.270,366.310,366.870,3481.21,1643902199999,1277047.62250,2409,1425.97,523139.26900,0
-1643902200000,366.860,367.660,365.850,365.860,4273.27,1643902499999,1566387.01010,3263,2042.62,748973.58400,0
-1643902500000,365.890,366.770,365.650,366.620,2357.13,1643902799999,863374.19850,2091,1219.24,446581.55370,0
-1643902800000,366.590,367.170,366.370,366.550,3946.41,1643903099999,1447268.45560,2383,1746.81,640579.18920,0
-1643903100000,366.600,366.730,365.760,366.040,3018.69,1643903399999,1105348.38950,2337,1168.77,427962.27230,0
-1643903400000,366.050,367.180,365.860,367.010,2493.74,1643903699999,913891.40540,1963,1302.61,477397.36860,0
-1643903700000,367.010,368.290,366.730,368.030,10731.18,1643903999999,3945973.15300,3681,6465.51,2377851.56830,0
-1643904000000,367.970,368.410,367.200,368.010,5544.63,1643904299999,2039574.18160,3096,2782.83,1023794.33620,0
-1643904300000,368.000,368.450,367.650,368.300,3108.02,1643904599999,1143924.76620,2220,1403.24,516516.18120,0
-1643904600000,368.290,369.670,367.620,369.230,7406.79,1643904899999,2729332.68770,3580,3838.43,1414971.72420,0
-1643904900000,369.240,369.440,368.010,368.840,4057.48,1643905199999,1495228.87790,2814,1422.45,524336.07030,0
-1643905200000,368.790,368.830,367.310,367.460,4840.72,1643905499999,1781603.25060,2505,1788.74,658333.55580,0
-1643905500000,367.470,368.150,367.340,367.720,1826.37,1643905799999,671887.12590,1771,910.20,334875.30040,0
-1643905800000,367.710,367.950,367.040,367.090,2160.80,1643906099999,793948.27540,1995,1243.72,457022.41780,0
-1643906100000,367.100,367.820,366.880,367.080,2722.28,1643906399999,1000043.41730,2072,1408.78,517514.05170,0
-1643906400000,367.090,367.490,366.920,367.390,1691.54,1643906699999,621121.15330,1678,862.34,316659.67070,0
-1643906700000,367.390,367.480,366.510,366.540,1342.52,1643906999999,492764.53440,1742,659.68,242152.18720,0
-1643907000000,366.520,366.830,365.810,365.840,3745.57,1643907299999,1372138.12480,2856,1648.67,604034.82550,0
-1643907300000,365.850,366.310,365.180,365.200,4901.73,1643907599999,1792745.06170,2608,1731.53,633449.15600,0
-1643907600000,365.180,365.740,363.770,363.830,5865.34,1643907899999,2139230.60730,3385,2349.82,857020.20860,0
-1643907900000,363.860,365.170,363.860,365.050,3240.29,1643908199999,1180682.89380,2345,2325.47,847391.86140,0
-1643908200000,365.050,366.250,364.770,365.960,2572.66,1643908499999,940247.96260,1874,1620.87,592458.78320,0
-1643908500000,365.960,366.070,364.690,364.690,2069.36,1643908799999,756168.95800,1806,922.79,337269.47350,0
-1643908800000,364.740,366.300,364.540,366.080,3624.68,1643909099999,1325110.87800,1992,2196.27,802975.19010,0
-1643909100000,366.060,366.360,365.840,366.290,2008.10,1643909399999,735268.17230,1509,1091.49,399672.86820,0
-1643909400000,366.250,366.350,365.750,366.180,1330.49,1643909699999,486982.11790,1443,712.52,260804.89560,0
-1643909700000,366.170,367.170,366.170,366.770,3658.43,1643909999999,1341853.64920,2185,2081.72,763526.05460,0
-1643910000000,366.760,367.220,365.970,365.990,2023.28,1643910299999,741345.68750,1439,905.08,331644.88340,0
-1643910300000,365.990,366.190,365.310,365.510,1911.28,1643910599999,698919.77250,1453,1194.26,436695.04820,0
-1643910600000,365.530,366.430,365.520,365.870,2190.60,1643910899999,801579.22630,1373,1190.99,435779.29820,0
-1643910900000,365.810,366.550,365.690,366.450,1734.85,1643911199999,634953.17310,1233,842.25,308267.90850,0
-1643911200000,366.450,366.450,365.610,365.680,1385.60,1643911499999,507019.14060,1244,694.82,254235.55960,0
-1643911500000,365.690,366.090,365.450,365.500,1831.26,1643911799999,669672.39690,1172,736.70,269407.41440,0
-1643911800000,365.500,365.570,364.850,365.540,2396.73,1643912099999,875221.04290,1689,1196.98,437121.59100,0
-1643912100000,365.530,366.040,365.090,365.250,1510.88,1643912399999,552223.15730,1484,844.80,308824.09580,0
-1643912400000,365.240,365.910,365.100,365.820,1001.66,1643912699999,366185.49780,983,559.33,204457.49300,0
-1643912700000,365.810,365.860,364.930,365.080,1782.39,1643912999999,651081.43520,1178,748.63,273502.11450,0
-1643913000000,365.080,366.000,365.060,365.290,3894.23,1643913299999,1422983.65040,1930,2051.97,749738.60790,0
-1643913300000,365.280,365.530,365.020,365.030,798.42,1643913599999,291655.09000,1060,403.36,147348.39490,0
-1643913600000,365.030,365.960,365.030,365.590,1640.40,1643913899999,599578.21970,1090,759.83,277640.08270,0
-1643913900000,365.600,366.160,365.530,366.000,1884.22,1643914199999,689476.05780,1323,1123.60,411134.15560,0
-1643914200000,366.000,366.170,365.140,365.560,1665.54,1643914499999,608944.52570,1259,822.12,300599.48710,0
-1643914500000,365.580,365.700,365.330,365.550,1137.93,1643914799999,415998.90820,1033,473.19,172993.97280,0
-1643914800000,365.550,366.090,365.230,365.940,1450.41,1643915099999,530327.48160,1399,866.96,317008.29050,0
-1643915100000,365.950,366.070,365.600,365.800,665.65,1643915399999,243541.73150,826,291.29,106570.33180,0
-1643915400000,365.800,365.940,363.750,363.880,3886.83,1643915699999,1417077.36300,2335,1570.25,572578.86280,0
-1643915700000,363.910,364.610,363.900,364.430,2323.01,1643915999999,846214.32940,1642,1590.88,579481.59680,0
-1643916000000,364.390,365.010,364.240,364.800,1655.71,1643916299999,603539.28210,1041,706.70,257659.42830,0
-1643916300000,364.800,365.070,363.850,364.230,1306.57,1643916599999,476036.89280,1127,686.33,250110.39470,0
-1643916600000,364.220,364.540,363.550,364.300,2615.84,1643916899999,952323.56850,1697,1445.13,526176.49190,0
-1643916900000,364.350,364.650,363.070,363.290,2557.91,1643917199999,929883.41770,1910,1095.76,398346.28890,0
-1643917200000,363.300,363.520,361.900,362.370,11172.28,1643917499999,4050973.88310,3909,4327.77,1570199.71240,0
-1643917500000,362.360,362.770,361.560,362.430,5217.10,1643917799999,1889525.84430,2596,2107.63,763324.18300,0
-1643917800000,362.390,362.790,362.140,362.740,2052.80,1643918099999,744107.63720,1470,1178.56,427202.01790,0
-1643918100000,362.770,363.740,362.680,363.110,2675.70,1643918399999,972041.91960,1875,1635.43,594080.60960,0
-1643918400000,363.110,363.660,362.420,362.700,4636.17,1643918699999,1682883.89440,1946,1457.26,528982.79040,0
-1643918700000,362.700,363.620,362.660,363.280,1627.85,1643918999999,591159.26400,1399,913.69,331766.70820,0
-1643919000000,363.290,364.590,363.290,364.330,3586.54,1643919299999,1305175.90840,2029,2349.68,854991.00930,0
-1643919300000,364.320,364.840,363.720,364.000,2705.17,1643919599999,985068.83370,1852,1413.89,514924.37760,0
-1643919600000,363.950,364.640,363.850,364.200,1205.02,1643919899999,438988.83120,1164,613.72,223569.37250,0
-1643919900000,364.210,364.240,363.450,363.740,1055.01,1643920199999,383750.16550,1143,535.35,194722.63320,0
-1643920200000,363.700,363.700,362.370,362.470,3275.93,1643920499999,1189137.66310,2112,1698.67,616518.60650,0
-1643920500000,362.440,363.320,362.320,363.020,2768.92,1643920799999,1004534.43730,1705,1702.85,617910.12760,0
-1643920800000,363.030,363.800,362.900,363.720,1653.22,1643921099999,600698.67280,1616,924.35,335823.96180,0
-1643921100000,363.720,363.880,362.860,363.400,1857.78,1643921399999,675023.02550,1689,1030.83,374536.01790,0
-1643921400000,363.380,363.380,361.890,362.170,2486.73,1643921699999,901555.60060,2071,1277.29,462997.14840,0
-1643921700000,362.250,363.760,362.240,363.050,2494.39,1643921999999,905755.07580,2187,1340.48,486715.86780,0
-1643922000000,363.040,367.450,362.990,366.640,21124.67,1643922299999,7733696.19030,7879,11686.46,4275922.79200,0
-1643922300000,366.620,367.960,365.850,366.900,8943.14,1643922599999,3283258.96360,3662,4673.31,1715719.14910,0
-1643922600000,366.910,367.740,366.620,366.860,3261.39,1643922899999,1197019.80970,2057,1569.35,576224.07620,0
-1643922900000,366.860,368.970,366.550,368.600,5667.80,1643923199999,2085601.96880,3477,3697.63,1360624.48390,0
-1643923200000,368.620,368.700,367.400,367.520,2845.99,1643923499999,1047143.46030,2165,1212.40,446016.16090,0
-1643923500000,367.500,367.810,366.970,367.340,2102.08,1643923799999,772174.47510,1559,1095.73,402494.67280,0
-1643923800000,367.340,368.300,367.340,367.950,1681.98,1643924099999,618597.55250,1706,780.39,287016.90760,0
-1643924100000,367.960,370.520,367.960,370.470,6702.91,1643924399999,2475412.54880,4086,4253.37,1571250.43620,0
-1643924400000,370.470,370.550,369.000,369.540,3755.96,1643924699999,1388449.57260,2674,1615.58,597154.95880,0
-1643924700000,369.530,370.070,369.100,369.660,2763.02,1643924999999,1021279.27850,2173,1089.26,402626.14850,0
-1643925000000,369.660,370.500,368.750,370.400,3918.56,1643925299999,1448115.83530,2352,1540.88,569708.53440,0
-1643925300000,370.410,370.620,369.050,369.490,3380.76,1643925599999,1250972.47870,2447,1923.28,711836.37760,0
-1643925600000,369.500,369.790,368.430,368.740,3302.72,1643925899999,1218916.73400,2337,1319.58,486967.72480,0
-1643925900000,368.750,370.340,368.590,369.710,2841.86,1643926199999,1050592.63320,2063,1534.36,567148.39790,0
-1643926200000,369.710,370.330,369.590,370.160,1809.78,1643926499999,669538.14030,1467,710.83,263001.52160,0
-1643926500000,370.150,370.160,368.940,369.690,2292.08,1643926799999,846843.73800,1724,1011.56,373715.06260,0
-1643926800000,369.690,370.200,369.180,369.350,2557.16,1643927099999,945395.26800,1723,1383.80,511627.88770,0
-1643927100000,369.330,369.440,368.780,368.800,1958.38,1643927399999,722777.40670,1470,873.82,322508.74890,0
-1643927400000,368.790,368.900,368.480,368.600,1638.32,1643927699999,604059.21020,1443,600.60,221460.71090,0
-1643927700000,368.600,368.930,367.930,368.930,1854.52,1643927999999,682992.75560,1352,943.33,347407.27430,0
-1643928000000,368.890,369.050,368.000,368.010,1395.36,1643928299999,514491.43760,942,539.83,199102.60150,0
-1643928300000,368.010,368.490,367.740,367.780,1311.17,1643928599999,482711.37900,1001,827.39,304591.52110,0
-1643928600000,367.810,368.790,367.800,368.210,1620.17,1643928899999,596690.12940,1074,724.63,266875.28850,0
-1643928900000,368.210,369.180,368.050,368.800,1138.64,1643929199999,419762.18260,897,615.03,226684.15390,0
-1643929200000,368.800,369.050,368.160,369.020,2371.46,1643929499999,874158.02230,1900,1625.96,599445.72370,0
-1643929500000,369.060,369.500,368.640,369.240,2296.11,1643929799999,847582.01700,1887,1205.89,445131.97720,0
-1643929800000,369.320,369.690,369.100,369.620,1626.79,1643930099999,601015.88830,1483,796.30,294221.48130,0
-1643930100000,369.620,369.790,369.160,369.410,1204.10,1643930399999,444912.28550,1329,589.28,217756.21640,0
-1643930400000,369.410,369.520,368.860,369.030,974.60,1643930699999,359712.77270,1284,516.20,190543.42470,0
-1643930700000,369.030,369.310,368.740,369.260,1005.84,1643930999999,371199.24090,1223,545.60,201358.07280,0
-1643931000000,369.250,369.560,368.780,368.780,856.24,1643931299999,316146.58840,1276,400.91,148017.50530,0
-1643931300000,368.780,369.150,368.620,369.100,981.66,1643931599999,362086.63080,1183,571.02,210627.23820,0
-1643931600000,369.110,369.270,368.940,368.950,843.19,1643931899999,311220.61940,1071,387.74,143117.91190,0
-1643931900000,368.930,369.840,368.900,369.230,1941.90,1643932199999,717624.24970,1691,904.32,334155.43610,0
-1643932200000,369.240,369.950,368.610,369.950,2563.43,1643932499999,945905.61430,1801,1471.80,543139.05490,0
-1643932500000,369.960,372.350,369.500,372.080,9872.77,1643932799999,3665577.38470,5261,6068.12,2253267.06870,0
-1643932800000,372.070,372.380,370.320,371.320,8881.71,1643933099999,3298257.89270,4231,4011.62,1489446.66650,0
-1643933100000,371.320,371.690,370.440,371.270,3853.84,1643933399999,1429782.56950,2416,1751.83,649995.99860,0
-1643933400000,371.260,371.610,370.580,371.160,3721.01,1643933699999,1381110.13820,2069,2128.79,790040.37440,0
-1643933700000,371.160,371.550,370.080,370.930,3917.86,1643933999999,1452247.58350,2097,1940.63,719161.39660,0
-1643934000000,370.900,371.350,370.660,370.690,3213.53,1643934299999,1192207.78160,2002,1397.32,518412.76330,0
-1643934300000,370.690,370.800,370.200,370.410,2068.28,1643934599999,766188.41740,1504,1044.21,386810.31620,0
-1643934600000,370.410,370.640,369.480,369.870,1961.28,1643934899999,725748.70330,1758,838.62,310342.73990,0
-1643934900000,369.860,370.060,369.580,369.960,1343.44,1643935199999,496860.52770,1403,666.71,246570.81460,0
-1643935200000,369.970,370.500,369.540,369.650,1920.19,1643935499999,710409.20490,1480,876.33,324266.73370,0
-1643935500000,369.710,369.980,369.550,369.980,1808.79,1643935799999,668717.37560,1371,542.58,200629.95650,0
-1643935800000,369.950,370.100,369.680,369.990,1111.31,1643936099999,411113.76420,1083,739.95,273759.21890,0
-1643936100000,370.000,371.040,370.000,370.900,2631.80,1643936399999,975083.57530,1567,1859.15,688786.90610,0
-1643936400000,370.900,370.940,370.060,370.400,1785.51,1643936699999,661362.11580,1338,830.64,307634.78500,0
-1643936700000,370.420,370.800,370.180,370.740,1033.59,1643936999999,383025.82180,1015,477.47,176914.46500,0
-1643937000000,370.660,370.700,370.300,370.430,1441.44,1643937299999,533986.07890,905,362.46,134301.76950,0
-1643937300000,370.440,370.690,370.360,370.500,1038.36,1643937599999,384741.14280,841,708.11,262376.48080,0
-1643937600000,370.510,370.580,369.960,370.370,1697.08,1643937899999,628352.71960,1154,572.06,211830.02440,0
-1643937900000,370.350,370.660,370.300,370.600,1286.42,1643938199999,476578.24910,800,465.97,172619.48420,0
-1643938200000,370.590,370.730,370.010,370.050,1710.00,1643938499999,633505.22270,1041,705.38,261341.60200,0
-1643938500000,370.050,370.060,369.090,369.410,4209.46,1643938799999,1555443.41660,1726,986.92,364656.85320,0
-1643938800000,369.400,369.960,369.210,369.500,1212.79,1643939099999,448161.58940,933,582.51,215241.84110,0
-1643939100000,369.490,369.760,369.300,369.730,1590.69,1643939399999,587773.57500,1040,824.07,304486.89470,0
-1643939400000,369.750,370.230,369.730,369.950,2061.35,1643939699999,762740.08550,1142,1377.95,509919.62820,0
-1643939700000,369.950,370.250,369.590,369.790,1124.87,1643939999999,416083.63950,1072,418.02,154630.46850,0
-1643940000000,369.790,370.320,369.700,370.090,1986.84,1643940299999,735268.07810,1427,982.54,363595.33730,0
-1643940300000,370.090,370.540,370.080,370.260,728.85,1643940599999,269962.59840,734,343.24,127129.77750,0
-1643940600000,370.270,370.550,370.210,370.480,1007.21,1643940899999,373045.40910,797,526.12,194848.06590,0
-1643940900000,370.470,370.700,370.250,370.610,1276.14,1643941199999,472757.40340,1012,403.77,149611.72750,0
-1643941200000,370.610,371.340,370.610,370.680,2238.72,1643941499999,830333.43820,1432,1122.22,416241.81360,0
-1643941500000,370.690,371.330,370.420,371.180,1370.02,1643941799999,508014.40890,1099,646.49,239745.45770,0
-1643941800000,371.190,371.190,370.640,371.150,908.15,1643942099999,336803.67740,1014,465.22,172530.48010,0
-1643942100000,371.130,371.140,370.550,371.140,998.76,1643942399999,370360.46160,914,444.26,164731.72470,0
-1643942400000,371.150,371.730,371.120,371.360,2944.40,1643942699999,1093834.43890,1659,1703.91,632960.16040,0
-1643942700000,371.360,371.950,371.320,371.600,2164.51,1643942999999,804396.55560,1415,1276.84,474565.62780,0
-1643943000000,371.590,371.690,370.850,370.990,1928.39,1643943299999,715922.99350,1399,1002.17,372115.99640,0
-1643943300000,370.990,371.400,370.660,370.900,3237.89,1643943599999,1201550.05750,1535,1605.88,595931.85910,0
-1643943600000,370.890,371.300,370.690,370.740,1460.17,1643943899999,541609.56130,1018,751.01,278563.52720,0
-1643943900000,370.740,371.630,370.650,371.480,1504.57,1643944199999,558633.04360,977,1081.46,401582.14040,0
-1643944200000,371.470,371.600,371.130,371.520,1414.16,1643944499999,525187.81800,913,735.95,273320.56420,0
-1643944500000,371.510,371.880,371.380,371.600,1982.08,1643944799999,736865.63700,1156,1224.79,455352.87110,0
-1643944800000,371.590,372.130,371.530,371.590,1983.21,1643945099999,737468.63080,1147,1277.26,475040.69310,0
-1643945100000,371.640,371.930,370.730,370.870,2992.61,1643945399999,1110796.61980,1342,910.92,338138.80360,0
-1643945400000,370.830,371.360,370.770,371.050,1589.67,1643945699999,589756.95070,818,1082.63,401627.55010,0
-1643945700000,371.060,371.330,371.030,371.030,1242.38,1643945999999,461145.04590,763,499.66,185466.24400,0
-1643946000000,371.010,371.130,370.490,370.810,1708.24,1643946299999,633319.86180,1014,616.56,228600.99890,0
-1643946300000,370.820,370.850,370.310,370.690,966.17,1643946599999,358014.58800,824,366.18,135688.49210,0
-1643946600000,370.660,370.920,370.430,370.680,1226.91,1643946899999,454863.50430,786,604.15,223962.23460,0
-1643946900000,370.680,370.740,370.270,370.470,906.53,1643947199999,335871.13310,788,467.97,173395.39820,0
-1643947200000,370.460,370.950,370.010,370.120,2285.49,1643947499999,846366.45770,1531,1001.16,370782.83680,0
-1643947500000,370.120,370.500,369.900,370.340,1774.50,1643947799999,656769.29140,1139,789.79,292322.72980,0
-1643947800000,370.320,370.870,370.280,370.830,842.58,1643948099999,312250.38740,823,536.88,198948.72860,0
-1643948100000,370.840,370.920,370.640,370.730,826.75,1643948399999,306559.86820,962,437.16,162107.23970,0
-1643948400000,370.710,370.710,370.360,370.540,771.68,1643948699999,285903.78110,757,362.91,134445.36100,0
-1643948700000,370.540,370.680,370.400,370.530,970.72,1643948999999,359702.85260,788,549.59,203652.61120,0
-1643949000000,370.570,370.700,370.300,370.400,872.60,1643949299999,323264.60980,936,452.85,167780.61840,0
-1643949300000,370.400,371.030,370.400,370.650,757.56,1643949599999,280874.05250,898,450.31,166947.98020,0
-1643949600000,370.650,371.440,370.650,371.010,2397.61,1643949899999,889906.18750,1212,1913.69,710279.88990,0
-1643949900000,371.010,371.330,370.770,371.270,533.37,1643950199999,197887.23570,683,314.69,116761.76130,0
-1643950200000,371.270,371.500,371.200,371.260,746.37,1643950499999,277132.45290,883,276.17,102546.44720,0
-1643950500000,371.250,371.330,371.060,371.170,792.48,1643950799999,294149.94270,683,391.73,145397.46800,0
-1643950800000,371.170,371.290,370.890,370.990,996.80,1643951099999,369831.34700,981,354.67,131592.95200,0
-1643951100000,370.990,371.780,370.900,371.500,1695.45,1643951399999,629593.93110,1060,984.14,365442.07880,0
-1643951400000,371.510,373.270,371.490,372.850,7470.57,1643951699999,2783238.32090,3575,4727.84,1761159.46040,0
-1643951700000,372.850,375.070,372.460,374.390,11899.05,1643951999999,4448724.41713,5566,6634.09,2481634.99953,0
-1643952000000,374.440,376.160,373.890,375.900,19155.65,1643952299999,7188816.33430,7457,10733.10,4028363.22210,0
-1643952300000,375.910,376.080,375.210,375.590,5066.23,1643952599999,1903203.34220,2408,2625.50,986188.69800,0
-1643952600000,375.630,376.070,375.000,375.460,5438.71,1643952899999,2042446.79430,2842,2537.88,953062.67490,0
-1643952900000,375.450,375.690,374.840,375.500,5799.33,1643953199999,2176447.15180,2599,2336.51,876868.29120,0
-1643953200000,375.510,375.870,375.440,375.660,2859.83,1643953499999,1074174.82170,1438,1452.38,545546.20120,0
-1643953500000,375.660,376.250,375.430,375.500,3490.94,1643953799999,1312065.35410,2026,1701.62,639601.29170,0
-1643953800000,375.490,375.560,374.880,375.150,2483.82,1643954099999,931912.63930,1578,865.31,324706.95200,0
-1643954100000,375.160,375.470,374.940,374.990,1894.39,1643954399999,710654.89930,1336,1090.91,409246.34170,0
-1643954400000,375.010,375.860,374.820,375.400,5653.51,1643954699999,2122042.08120,2626,2752.63,1033184.01970,0
-1643954700000,375.400,377.230,375.390,376.660,13556.23,1643954999999,5103660.90730,5187,8173.52,3076904.71870,0
-1643955000000,376.660,376.660,375.880,376.290,4362.25,1643955299999,1641330.17550,2145,2174.45,818215.19620,0
-1643955300000,376.290,377.280,376.250,377.130,3978.26,1643955599999,1498806.24340,2008,1899.44,715657.27850,0
-1643955600000,377.100,377.780,376.700,377.030,6856.89,1643955899999,2587658.89480,3315,4315.47,1628642.13770,0
-1643955900000,377.030,377.550,376.880,377.140,2480.44,1643956199999,935536.81720,1688,973.18,367075.58180,0
-1643956200000,377.140,378.000,377.140,377.440,6226.24,1643956499999,2351332.84510,2737,3747.96,1415641.23900,0
-1643956500000,377.450,377.450,376.800,377.000,2668.76,1643956799999,1006292.70320,1735,1003.12,378214.24670,0
-1643956800000,377.000,377.200,376.850,377.140,1609.28,1643957099999,606792.15310,1285,727.93,274474.52570,0
-1643957100000,377.180,377.460,377.070,377.180,1485.20,1643957399999,560288.26740,1246,662.76,250033.56640,0
-1643957400000,377.170,377.500,377.020,377.190,1882.32,1643957699999,710232.73240,1177,807.04,304523.47270,0
-1643957700000,377.190,377.470,377.070,377.430,1844.97,1643957999999,696092.39160,1208,768.34,289876.58230,0
-1643958000000,377.430,378.930,377.390,377.840,8964.21,1643958299999,3390689.94750,4601,5658.74,2140467.19700,0
-1643958300000,377.840,377.840,376.700,376.770,4866.56,1643958599999,1835489.61760,2757,2120.78,800021.23880,0
-1643958600000,376.780,377.430,376.710,376.950,2565.63,1643958899999,967360.05810,1716,1421.84,536098.62530,0
-1643958900000,376.960,377.350,376.730,376.990,3027.70,1643959199999,1141454.94900,2091,1434.52,540835.96080,0
-1643959200000,376.980,377.050,376.400,376.550,3587.22,1643959499999,1351217.27670,1978,821.33,309328.74880,0
-1643959500000,376.560,377.420,376.520,377.360,3112.83,1643959799999,1173363.40390,1698,2337.03,880844.88690,0
-1643959800000,377.370,377.780,377.080,377.350,2481.34,1643960099999,936321.97700,1615,894.63,337688.39350,0
-1643960100000,377.340,377.710,377.240,377.420,2229.42,1643960399999,841674.59120,1483,1061.59,400774.04610,0
-1643960400000,377.410,377.670,377.170,377.490,1818.41,1643960699999,686309.96450,1308,869.73,328267.58760,0
-1643960700000,377.490,377.600,377.010,377.160,1491.38,1643960999999,562570.24620,1336,501.00,188995.37200,0
-1643961000000,377.150,377.370,376.780,376.890,2140.55,1643961299999,807193.20400,1326,745.18,280969.60940,0
-1643961300000,376.900,377.260,376.660,377.260,1877.13,1643961599999,707610.23580,1561,979.11,369112.37350,0
-1643961600000,377.260,379.210,377.070,378.160,12468.74,1643961899999,4713769.92540,5333,6681.90,2526568.28310,0
-1643961900000,378.150,379.450,378.140,378.840,7413.60,1643962199999,2808342.04320,3596,4859.53,1841062.76140,0
-1643962200000,378.870,379.270,378.600,378.890,3238.12,1643962499999,1227043.36100,1953,1727.37,654610.31210,0
-1643962500000,378.900,379.390,378.490,379.330,4227.05,1643962799999,1601514.04390,2246,1990.38,754225.53560,0
-1643962800000,379.360,379.720,378.950,379.050,4013.92,1643963099999,1522691.23720,1964,2574.00,976588.61740,0
-1643963100000,379.070,379.370,377.740,377.760,3863.93,1643963399999,1462739.66470,2134,1724.59,652931.14920,0
-1643963400000,377.780,378.370,377.720,377.770,1992.42,1643963699999,753164.98640,1305,1013.13,382983.89960,0
-1643963700000,377.770,378.150,377.580,378.060,1321.62,1643963999999,499388.71370,1212,748.65,282907.98990,0
-1643964000000,378.060,378.870,378.040,378.580,2638.92,1643964299999,998816.14600,1573,1792.95,678498.08540,0
-1643964300000,378.570,378.680,378.040,378.190,1090.45,1643964599999,412548.91680,980,341.98,129399.87840,0
-1643964600000,378.200,378.290,377.830,378.120,1849.16,1643964899999,699132.66410,1102,696.03,263174.10270,0
-1643964900000,378.120,378.530,378.120,378.440,1229.29,1643965199999,465125.35610,905,695.06,262992.34750,0
-1643965200000,378.430,379.280,378.430,378.430,3482.03,1643965499999,1319153.00370,1935,2007.22,760386.48730,0
-1643965500000,378.430,378.620,378.000,378.240,2654.70,1643965799999,1004137.18810,1709,1377.66,521115.43920,0
-1643965800000,378.250,378.470,377.950,378.130,2559.12,1643966099999,967995.28690,1097,444.30,168037.99300,0
-1643966100000,378.140,378.550,378.080,378.370,2129.81,1643966399999,805798.94040,1299,1179.48,446223.86640,0
-1643966400000,378.360,378.720,378.270,378.460,1689.15,1643966699999,639328.75270,1188,910.09,344448.42000,0
-1643966700000,378.470,378.530,378.100,378.100,1281.32,1643966999999,484723.45330,1008,506.62,191655.23790,0
-1643967000000,378.110,378.750,378.010,378.580,1568.49,1643967299999,593598.32310,1310,821.18,310792.91290,0
-1643967300000,378.530,378.640,378.320,378.380,1229.12,1643967599999,465194.99050,919,437.57,165614.22920,0
-1643967600000,378.380,378.380,377.690,378.100,3061.39,1643967899999,1157165.66910,1605,966.22,365247.21030,0
-1643967900000,378.110,379.260,377.950,378.700,2515.43,1643968199999,952337.07290,1693,1598.83,605403.85850,0
-1643968200000,378.700,379.200,378.470,378.990,1638.83,1643968499999,620901.19790,1645,1008.44,382105.18290,0
-1643968500000,378.990,379.020,378.470,378.520,2216.85,1643968799999,839530.75360,1580,1001.96,379450.85180,0
-1643968800000,378.510,379.120,378.330,379.060,2537.41,1643969099999,961009.96340,1987,1338.32,506943.10140,0
-1643969100000,379.060,380.150,378.570,378.670,8126.95,1643969399999,3083569.00460,4403,4647.85,1763883.71460,0
-1643969400000,378.670,378.880,378.220,378.340,3310.62,1643969699999,1253104.48240,1720,1555.34,588706.32710,0
-1643969700000,378.340,378.350,377.430,377.860,5098.83,1643969999999,1926398.91550,2867,2250.08,850088.07110,0
-1643970000000,377.870,377.940,376.810,376.990,6007.36,1643970299999,2266721.21820,2702,2120.66,800315.96470,0
-1643970300000,376.990,377.330,376.810,376.810,3308.39,1643970599999,1247336.33170,1796,1339.35,504984.42160,0
-1643970600000,376.820,377.190,376.160,377.130,5229.79,1643970899999,1969934.05620,2569,2234.19,841588.47960,0
-1643970900000,377.140,378.340,377.140,378.150,3228.90,1643971199999,1219908.05150,1706,1891.20,714380.74730,0
-1643971200000,378.160,378.910,378.150,378.310,4253.01,1643971499999,1609640.94830,1841,2700.77,1022345.35420,0
-1643971500000,378.300,378.560,377.740,377.900,2219.15,1643971799999,839022.70840,1642,1145.59,433171.24360,0
-1643971800000,377.890,378.510,377.890,378.050,1776.05,1643972099999,671794.63880,1280,1058.29,400368.56120,0
-1643972100000,378.070,378.400,377.770,378.220,1775.58,1643972399999,671381.57110,1271,917.20,346788.49550,0
-1643972400000,378.220,378.500,377.890,377.920,2613.64,1643972699999,988273.04710,1724,784.54,296713.24520,0
-1643972700000,377.900,378.190,377.610,378.020,1954.85,1643972999999,738905.04110,1652,1221.23,461651.37970,0
-1643973000000,378.030,378.400,377.990,378.120,2029.87,1643973299999,767615.46080,1399,781.27,295442.36190,0
-1643973300000,378.120,379.000,378.000,378.720,3428.92,1643973599999,1298565.28370,2051,1884.91,713832.73140,0
-1643973600000,378.730,378.870,378.210,378.290,1241.99,1643973899999,470111.14950,1181,594.35,224980.17950,0
-1643973900000,378.230,378.770,378.080,378.270,1505.14,1643974199999,569561.15080,1212,619.58,234425.06960,0
-1643974200000,378.280,378.730,378.000,378.540,1775.72,1643974499999,671969.28150,1280,838.68,317387.90870,0
-1643974500000,378.540,378.920,378.480,378.630,1943.46,1643974799999,736024.68750,1423,967.02,366214.38250,0
-1643974800000,378.630,378.750,378.300,378.540,2567.92,1643975099999,972020.16590,1252,1363.96,516378.59280,0
-1643975100000,378.550,378.600,377.670,377.920,3358.90,1643975399999,1269487.47190,1616,983.47,371752.40530,0
-1643975400000,377.920,377.920,377.110,377.340,3176.33,1643975699999,1198844.99340,1736,685.65,258811.00430,0
-1643975700000,377.370,377.390,377.050,377.060,2339.34,1643975999999,882507.55430,1430,1155.17,435798.50530,0
-1643976000000,377.060,378.250,377.060,377.920,5270.70,1643976299999,1990578.22610,2292,4000.52,1510750.69700,0
-1643976300000,377.930,378.190,377.720,377.720,2150.84,1643976599999,812967.97670,1482,1334.27,504351.11260,0
-1643976600000,377.730,378.090,377.650,378.050,1078.12,1643976899999,407327.46370,1235,601.68,227323.77210,0
-1643976900000,378.030,378.130,377.320,377.400,1156.53,1643977199999,436809.50180,1187,276.78,104543.99040,0
-1643977200000,377.370,378.450,377.250,377.900,2241.43,1643977499999,847035.37270,1520,1570.99,593701.60400,0
-1643977500000,377.890,378.390,377.780,378.360,1733.06,1643977799999,655057.82930,1215,958.40,362269.34670,0
-1643977800000,378.340,378.450,377.800,378.010,1910.44,1643978099999,722349.64340,1420,1029.61,389352.20440,0
-1643978100000,378.010,378.200,377.680,377.800,708.68,1643978399999,267832.28410,930,304.21,114955.50060,0
-1643978400000,377.830,378.050,377.730,377.980,766.44,1643978699999,289625.44920,1005,482.90,182483.01780,0
-1643978700000,377.950,378.670,377.550,377.550,1861.14,1643978999999,703832.34920,1545,755.40,285668.67650,0
-1643979000000,377.560,377.820,377.460,377.620,1126.26,1643979299999,425260.33690,1075,575.61,217332.68980,0
-1643979300000,377.620,377.720,377.370,377.570,554.86,1643979599999,209485.89760,957,259.57,98000.02830,0
-1643979600000,377.580,377.990,377.280,377.510,1679.31,1643979899999,634022.83970,1182,864.74,326515.21160,0
-1643979900000,377.520,377.940,377.520,377.810,1133.38,1643980199999,428107.89470,885,668.58,252529.20030,0
-1643980200000,377.820,378.850,377.750,378.450,2063.51,1643980499999,780760.59750,1273,1009.41,381874.34850,0
-1643980500000,378.470,379.640,378.090,378.130,6332.73,1643980799999,2399718.04970,3143,3332.83,1263014.59850,0
-1643980800000,378.130,378.200,377.270,377.350,3383.84,1643981099999,1277622.32390,1975,1583.41,597802.37960,0
-1643981100000,377.310,378.360,377.280,377.490,4140.95,1643981399999,1563980.23540,1916,1917.67,724253.39510,0
-1643981400000,377.490,377.630,373.200,373.660,22296.03,1643981699999,8362381.17460,10167,8912.39,3341930.49940,0
-1643981700000,373.650,374.730,373.530,374.520,6852.33,1643981999999,2564089.53590,3496,3847.27,1439627.58690,0
-1643982000000,374.520,375.250,373.600,373.740,9733.84,1643982299999,3643203.89010,3470,2823.16,1057289.48590,0
-1643982300000,373.740,374.540,373.000,374.190,6828.67,1643982599999,2552242.28710,3631,3350.78,1252656.06310,0
-1643982600000,374.220,374.460,373.210,373.290,4222.09,1643982899999,1579083.80980,2457,1828.15,683877.58640,0
-1643982900000,373.290,373.730,372.330,373.140,7953.55,1643983199999,2965798.83720,3795,4055.87,1512559.42410,0
-1643983200000,373.130,373.490,372.190,373.250,10897.32,1643983499999,4063028.03170,4257,6295.14,2347269.22230,0
-1643983500000,373.250,373.870,373.010,373.230,5234.12,1643983799999,1954487.86060,2833,2165.11,808455.63810,0
-1643983800000,373.200,374.690,373.050,374.340,4698.22,1643984099999,1757450.26740,2742,2510.83,939091.50470,0
-1643984100000,374.340,376.200,374.110,375.550,7824.81,1643984399999,2937866.61120,4117,4110.23,1543232.12380,0
-1643984400000,375.590,375.940,374.790,375.680,5384.81,1643984699999,2021096.79850,2632,2417.13,907277.32690,0
-1643984700000,375.690,376.440,375.120,376.020,6358.42,1643984999999,2388869.13430,3367,2930.37,1101264.72410,0
-1643985000000,376.020,378.060,374.900,375.060,12769.28,1643985299999,4806885.26280,6194,7254.87,2731909.03080,0
-1643985300000,375.060,375.410,374.160,374.680,6308.54,1643985599999,2364698.90480,3248,2649.48,993133.43520,0
-1643985600000,374.660,376.150,374.660,375.630,6034.96,1643985899999,2267682.68600,2865,3164.14,1188873.89210,0
-1643985900000,375.630,376.950,375.450,376.110,9453.81,1643986199999,3557433.59660,3673,7004.62,2636088.52410,0
-1643986200000,376.110,376.570,375.320,375.460,3489.68,1643986499999,1311300.32020,2103,1428.97,536911.56350,0
-1643986500000,375.510,376.760,375.460,376.550,3809.41,1643986799999,1433134.89570,2193,1956.81,736091.61500,0
-1643986800000,376.560,377.730,375.680,377.440,11157.47,1643987099999,4202423.92700,4639,5506.12,2074219.01320,0
-1643987100000,377.430,379.530,377.280,379.080,18595.81,1643987399999,7042030.06030,8356,11192.70,4238090.80710,0
-1643987400000,379.100,381.230,378.270,379.940,18158.92,1643987699999,6898278.65546,8284,9903.63,3762625.32506,0
-1643987700000,379.940,384.420,379.870,383.300,38584.26,1643987999999,14747720.80400,16227,20140.30,7701004.30970,0
-1643988000000,383.170,384.750,382.920,383.540,26074.02,1643988299999,10006165.05790,12709,13039.30,5004555.20470,0
-1643988300000,383.530,384.630,383.000,383.480,16832.00,1643988599999,6461059.67210,7383,8812.62,3382878.08490,0
-1643988600000,383.540,384.610,382.770,384.540,19734.89,1643988899999,7570284.12800,7661,6354.90,2439136.44260,0
-1643988900000,384.500,385.570,382.160,383.030,13964.74,1643989199999,5355855.70940,7841,6863.35,2633761.11750,0
-1643989200000,383.020,383.750,380.220,381.410,19314.88,1643989499999,7374067.25330,8364,8094.01,3091712.64200,0
-1643989500000,381.410,382.440,380.250,381.680,11199.02,1643989799999,4267437.15580,5382,6154.30,2345581.59480,0
-1643989800000,381.620,382.080,380.300,381.750,6852.09,1643990099999,2612092.28270,3516,2929.59,1116950.65030,0
-1643990100000,381.750,382.260,381.520,381.940,6987.95,1643990399999,2668324.86320,3215,3669.62,1401138.84330,0
-1643990400000,381.930,383.940,381.610,383.590,11708.81,1643990699999,4483499.90890,5493,5976.10,2288405.08890,0
-1643990700000,383.570,384.020,382.870,383.740,7872.96,1643990999999,3019514.97220,3805,4281.69,1642251.75070,0
-1643991000000,383.770,384.590,383.140,384.170,7288.17,1643991299999,2797851.34640,3930,3683.43,1414355.39330,0
-1643991300000,384.160,384.790,383.530,384.550,8491.20,1643991599999,3262699.39210,4193,4219.32,1621217.32590,0
-1643991600000,384.560,385.050,383.380,383.690,9567.32,1643991899999,3675416.36570,4246,4122.49,1584309.63890,0
-1643991900000,383.700,387.990,383.700,387.240,24859.21,1643992199999,9605282.77109,10410,14760.16,5702442.25729,0
-1643992200000,387.330,391.000,386.510,390.240,43492.89,1643992499999,16914116.60500,14584,22158.38,8619078.17830,0
-1643992500000,390.240,390.580,389.260,389.470,25497.45,1643992799999,9942655.74250,8723,11743.84,4579758.97010,0
-1643992800000,389.450,390.450,388.730,389.960,12586.82,1643993099999,4902923.77690,5354,6627.47,2582001.40830,0
-1643993100000,389.940,390.340,389.330,389.580,6857.68,1643993399999,2672755.69520,4211,3357.34,1308544.98080,0
-1643993400000,389.590,390.540,389.100,390.260,14334.92,1643993699999,5590443.02460,4681,7752.64,3023491.58490,0
-1648943700000,436.490,437.300,435.510,437.300,4883.84,1648943999999,2130971.74280,3196,2078.79,907350.99180,0
-1648944000000,437.290,437.890,436.660,437.690,6854.79,1648944299999,2996679.04510,2984,2439.60,1066657.75740,0
-1648944300000,437.700,438.800,437.390,438.420,3160.53,1648944599999,1384825.05780,2819,1768.54,774839.62240,0
-1648944600000,438.370,438.380,437.370,438.180,1614.07,1648944899999,706638.88010,1706,927.99,406304.24520,0
-1648944900000,438.180,438.350,437.490,438.310,1235.10,1648945199999,541011.19370,1442,447.24,195873.29340,0
-1648945200000,438.330,439.160,438.300,438.340,1977.43,1648945499999,867499.88360,1837,1092.47,479283.27910,0
-1648945500000,438.340,438.720,438.010,438.210,1242.90,1648945799999,544670.30300,1181,672.23,294609.66460,0
-1648945800000,438.200,439.710,437.370,439.220,7921.23,1648946099999,3476271.15690,2757,6091.60,2673519.59650,0
-1648946100000,439.220,439.810,439.090,439.380,1146.40,1648946399999,503808.03980,1235,417.34,183429.89650,0
-1648946400000,439.370,439.980,439.250,439.650,1048.15,1648946699999,460862.72840,1030,504.02,221623.83360,0
-1648946700000,439.650,440.000,439.620,439.620,1034.10,1648946999999,454821.91910,1023,429.25,188801.45870,0
-1648947000000,439.620,439.950,439.460,439.940,771.43,1648947299999,339224.00660,804,380.46,167321.15620,0
-1648947300000,439.930,440.000,439.420,439.970,902.01,1648947599999,396716.25880,1147,426.27,187483.42670,0
-1648947600000,439.980,439.980,439.190,439.280,1219.25,1648947899999,535913.41020,1198,285.81,125645.52890,0
-1648947900000,439.280,439.280,437.890,438.380,2122.96,1648948199999,931064.55760,1648,692.88,303850.65950,0
-1648948200000,438.380,438.390,436.030,436.500,6166.33,1648948499999,2693076.94600,2710,3829.20,1672111.53940,0
-1648948500000,436.490,436.660,435.060,435.060,2673.27,1648948799999,1165095.47750,2645,1000.42,436140.63600,0
-1648948800000,435.090,435.670,432.400,433.530,17399.04,1648949099999,7548555.44060,9393,7105.44,3082099.00410,0
-1648949100000,433.610,434.380,432.860,433.350,3762.56,1648949399999,1632123.88990,2703,1924.61,834993.50220,0
-1648949400000,433.350,434.100,432.450,432.830,4104.72,1648949699999,1778037.93960,3032,2396.67,1038195.56830,0
-1648949700000,432.820,433.540,432.010,432.210,4843.06,1648949999999,2095380.36560,3059,1795.41,776817.93400,0
-1648950000000,432.200,434.610,432.200,434.380,2796.11,1648950299999,1211949.26950,2292,1686.36,730727.52510,0
-1648950300000,434.380,435.310,433.910,434.600,3685.13,1648950599999,1601067.60950,3028,1959.62,851382.74760,0
-1648950600000,434.600,435.180,434.430,434.720,1529.95,1648950899999,665083.16110,1692,775.93,337326.70160,0
-1648950900000,434.690,435.620,434.690,435.010,2978.69,1648951199999,1296297.68110,2472,1293.05,562703.10720,0
-1648951200000,435.000,435.530,434.570,435.450,1582.54,1648951499999,688617.42620,1678,736.73,320554.01580,0
-1648951500000,435.450,435.530,435.010,435.260,1422.46,1648951799999,619069.26330,1316,372.21,162026.79910,0
-1648951800000,435.250,435.520,435.120,435.400,968.65,1648952099999,421652.45810,808,377.94,164526.59290,0
-1648952100000,435.400,435.580,435.320,435.450,846.74,1648952399999,368702.62060,804,506.36,220482.89880,0
-1648952400000,435.440,437.530,435.440,437.000,8885.03,1648952699999,3880225.80310,3378,5690.65,2484504.20910,0
-1648952700000,437.000,437.220,436.590,436.990,2093.89,1648952999999,914896.89910,1662,622.67,272079.69070,0
-1648953000000,437.000,437.530,436.870,437.470,1347.45,1648953299999,589226.71300,1386,672.35,294033.96270,0
-1648953300000,437.470,437.600,437.230,437.450,1305.81,1648953599999,571229.33940,1054,612.22,267826.37330,0
-1648953600000,437.440,437.480,436.150,436.300,2927.12,1648953899999,1279036.87710,2176,1308.54,571905.05350,0
-1648953900000,436.280,436.330,434.330,434.540,3112.36,1648954199999,1354516.83580,2106,1284.40,559106.95860,0
-1648954200000,434.530,434.980,434.370,434.480,1082.21,1648954499999,470333.85280,1228,601.59,261464.22720,0
-1648954500000,434.470,434.790,434.210,434.540,1523.00,1648954799999,661807.98200,1150,920.77,400132.35040,0
-1648954800000,434.540,436.320,434.060,436.120,2440.24,1648955099999,1062361.15120,2106,1587.46,691184.48960,0
-1648955100000,436.110,436.200,435.220,435.900,721.30,1648955399999,314255.86330,1140,214.81,93575.61030,0
-1648955400000,435.890,436.700,435.810,436.460,895.59,1648955699999,390727.18270,1085,587.94,256519.65820,0
-1648955700000,436.460,437.690,436.400,437.640,1477.45,1648955999999,646011.72920,1534,1105.02,483216.78060,0
-1648956000000,437.680,437.730,437.180,437.630,1253.91,1648956299999,548565.66740,1280,401.06,175459.61120,0
-1648956300000,437.630,437.810,436.430,436.450,3706.33,1648956599999,1620099.69210,1902,596.84,260899.52230,0
-1648956600000,436.460,437.410,436.450,437.380,2444.72,1648956899999,1068339.52660,1536,1071.60,468226.06350,0
-1648956900000,437.310,437.600,436.810,436.850,1129.88,1648957199999,494126.72550,1305,556.68,243479.71260,0
-1648957200000,436.850,436.870,435.650,436.330,2056.82,1648957499999,896939.71940,2268,652.28,284479.87990,0
-1648957500000,436.330,437.340,436.320,437.340,905.28,1648957799999,395498.48350,1036,513.54,224308.43390,0
-1648957800000,437.320,437.400,436.700,436.840,1052.57,1648958099999,460048.80820,832,311.93,136313.60780,0
-1648958100000,436.770,437.300,436.610,437.120,523.73,1648958399999,228859.56150,951,157.97,69030.66700,0
-1648958400000,437.120,437.740,436.960,437.740,2010.25,1648958699999,879297.59290,1768,1301.37,569309.67380,0
-1648958700000,437.740,439.000,437.740,438.920,3539.91,1648958999999,1551772.45370,2611,1747.70,765942.27530,0
-1648959000000,438.920,439.500,438.730,439.490,2124.87,1648959299999,933179.36550,1917,1102.98,484459.33990,0
-1648959300000,439.490,439.600,438.850,438.990,1572.98,1648959599999,690717.52310,1720,663.43,291344.18490,0
-1648959600000,438.990,439.000,438.380,438.390,806.36,1648959899999,353723.81020,1183,279.74,122707.92210,0
-1648959900000,438.390,439.170,438.270,439.120,802.48,1648960199999,352134.88320,996,475.99,208894.97970,0
-1648960200000,439.130,439.710,438.910,439.550,1746.34,1648960499999,767415.25210,1388,844.95,371333.75260,0
-1648960500000,439.560,439.570,439.000,439.070,804.01,1648960799999,353265.35400,793,352.92,155069.54730,0
-1648960800000,439.060,440.620,439.000,440.100,9733.97,1648961099999,4282602.41470,3768,6006.83,2642672.03470,0
-1648961100000,440.100,440.110,439.100,439.220,3426.37,1648961399999,1505941.75950,1571,1474.27,647741.24950,0
-1648961400000,439.200,440.470,439.050,440.380,1228.45,1648961699999,540003.27700,1286,632.63,278185.43750,0
-1648961700000,440.340,440.880,440.270,440.880,2096.53,1648961999999,923683.57820,1508,1097.51,483515.29500,0
-1648962000000,440.880,440.900,440.210,440.580,1766.50,1648962299999,778144.51130,1925,902.17,397409.97030,0
-1648962300000,440.580,440.890,440.250,440.810,1462.15,1648962599999,644150.38810,1283,965.55,425365.43920,0
-1648962600000,440.830,441.000,440.510,440.520,1779.06,1648962899999,784290.13633,892,663.90,292696.77863,0
-1648962900000,440.520,441.220,440.440,440.570,1666.20,1648963199999,734584.79250,1325,870.84,383904.39840,0
-1648963200000,440.580,440.580,440.090,440.240,1005.38,1648963499999,442759.82490,932,356.73,157126.57340,0
-1648963500000,440.280,441.210,440.150,440.990,802.11,1648963799999,353565.84780,1034,554.61,244445.62370,0
-1648963800000,441.000,441.700,440.880,441.270,2281.15,1648964099999,1006673.08060,1615,1236.07,545484.07260,0
-1648964100000,441.270,441.910,441.080,441.880,1615.20,1648964399999,713229.80820,1177,987.28,435969.82940,0
-1648964400000,441.880,441.880,441.080,441.420,1608.15,1648964699999,709882.47700,1196,828.81,365829.90770,0
-1648964700000,441.420,441.420,440.820,440.960,666.78,1648964999999,294099.67370,809,173.16,76374.30940,0
-1648965000000,440.970,441.280,440.700,441.160,813.15,1648965299999,358627.35880,844,329.01,145103.41060,0
-1648965300000,441.170,441.550,440.700,441.420,999.82,1648965599999,441129.83070,936,360.10,158876.55900,0
-1648965600000,441.500,441.700,440.850,440.950,931.94,1648965899999,411243.49300,1338,374.70,165356.85430,0
-1648965900000,440.950,442.980,440.870,442.940,6098.85,1648966199999,2696834.78740,4063,3653.46,1615586.58680,0
-1648966200000,442.930,443.150,442.100,442.700,3252.19,1648966499999,1439604.87710,1989,1700.65,752871.97010,0
-1648966500000,442.710,442.810,441.710,442.110,2649.02,1648966799999,1171849.81310,1826,1197.47,529796.23580,0
-1648966800000,442.100,442.780,442.030,442.440,751.09,1648967099999,332301.90600,1136,367.50,162583.02840,0
-1648967100000,442.430,442.800,442.330,442.780,776.90,1648967399999,343802.63440,1192,366.68,162276.32380,0
-1648967400000,442.780,443.340,442.400,443.200,1968.65,1648967699999,872141.31630,1688,1141.17,505556.39540,0
-1648967700000,443.200,443.420,442.700,442.800,1510.66,1648967999999,669485.49140,1188,555.25,246104.99970,0
-1648968000000,442.800,443.350,442.700,443.290,1920.09,1648968299999,850841.31500,2048,1403.15,621786.51190,0
-1648968300000,443.290,443.670,443.230,443.410,1376.04,1648968599999,610213.75350,1395,795.66,352860.56740,0
-1648968600000,443.410,443.410,442.800,443.260,1014.56,1648968899999,449562.08820,1144,313.77,139035.49240,0
-1648968900000,443.270,444.230,443.180,443.680,3137.72,1648969199999,1392699.73680,2081,1712.22,759974.96630,0
-1648969200000,443.680,444.290,443.190,443.390,1914.10,1648969499999,849457.85080,1912,1013.03,449712.10370,0
-1648969500000,443.400,443.690,442.570,442.580,1296.98,1648969799999,574852.88100,1493,497.29,220440.72690,0
-1648969800000,442.580,443.120,442.210,442.540,2507.96,1648970099999,1110105.42860,1654,1048.92,464306.49560,0
-1648970100000,442.540,442.830,442.210,442.380,2626.38,1648970399999,1162056.85690,1645,862.66,381752.08590,0
-1648970400000,442.390,442.620,442.000,442.040,1044.79,1648970699999,462057.74360,1211,423.95,187500.01310,0
-1648970700000,442.030,442.700,442.030,442.390,1085.36,1648970999999,480101.76190,997,581.18,257099.04270,0
-1648971000000,442.410,444.000,442.400,443.800,3446.47,1648971299999,1528476.84070,2114,1636.00,725316.31300,0
-1648971300000,443.810,444.000,443.560,443.900,1379.00,1648971599999,612005.48300,1152,442.10,196212.32640,0
-1648971600000,443.900,444.080,443.610,443.770,942.42,1648971899999,418327.66930,1131,464.28,206106.94390,0
-1648971900000,443.770,444.300,443.690,443.890,1181.38,1648972199999,524531.48060,1298,681.02,302380.12670,0
-1648972200000,443.880,444.440,443.830,443.980,2047.20,1648972499999,909314.80090,1458,1293.41,574533.58990,0
-1648972500000,443.980,444.190,443.430,443.950,975.27,1648972799999,432775.27530,1085,350.59,155564.79280,0
-1648972800000,444.030,445.200,444.020,445.010,4631.01,1648973099999,2059706.01390,4405,2939.82,1307321.78390,0
-1648973100000,445.000,445.180,444.520,445.100,1195.45,1648973399999,531937.93790,1314,572.44,254730.51890,0
-1648973400000,445.100,445.110,443.760,443.760,1465.30,1648973699999,651187.54840,1269,460.24,204479.62630,0
-1648973700000,443.750,443.760,442.950,443.260,2781.72,1648973999999,1232957.62530,1731,1155.04,511973.41670,0
-1648974000000,443.260,443.630,442.910,443.580,1509.50,1648974299999,668983.19710,1074,867.75,384598.98620,0
-1648974300000,443.580,444.290,443.470,443.730,1219.38,1648974599999,541283.06350,1171,656.62,291506.25420,0
-1648974600000,443.750,444.390,443.630,444.190,829.28,1648974899999,368193.11580,961,433.81,192597.02770,0
-1648974900000,444.200,444.840,444.050,444.050,1055.21,1648975199999,469033.99490,1020,685.51,304711.32790,0
-1648975200000,444.050,444.250,443.340,443.340,1478.04,1648975499999,655733.74930,996,419.70,186220.58100,0
-1648975500000,443.350,443.680,442.400,442.410,2188.07,1648975799999,969359.95620,1739,719.57,318816.67410,0
-1648975800000,442.410,442.910,442.050,442.150,1641.34,1648976099999,726192.06600,1424,1058.12,468198.61230,0
-1648976100000,442.160,442.990,442.160,442.500,817.34,1648976399999,361754.74970,1035,523.38,231630.88380,0
-1648976400000,442.510,443.500,441.500,441.780,3248.94,1648976699999,1437382.35770,2284,1413.15,625566.61360,0
-1648976700000,441.780,442.340,441.000,441.340,3117.06,1648976999999,1376089.13250,2237,1074.52,474443.79890,0
-1648977000000,441.320,441.980,441.230,441.610,1660.61,1648977299999,733424.69520,1080,1100.49,486022.94090,0
-1648977300000,441.610,442.380,441.610,442.240,1600.51,1648977599999,707378.36160,1039,1154.62,510318.73470,0
-1648977600000,442.230,443.260,441.670,443.080,1552.31,1648977899999,686768.26930,1242,684.32,302830.10520,0
-1648977900000,443.050,443.740,442.940,443.580,1434.98,1648978199999,636375.80510,1474,579.62,257037.74470,0
-1648978200000,443.590,443.960,442.940,443.520,1296.47,1648978499999,575152.57990,1251,580.26,257424.64670,0
-1648978500000,443.520,444.560,443.510,444.330,3595.85,1648978799999,1596956.27190,1490,1916.97,851410.85560,0
-1648978800000,444.330,444.580,443.680,444.360,2882.14,1648979099999,1280022.86540,1514,835.34,371082.99770,0
-1648979100000,444.410,444.890,444.000,444.410,1745.60,1648979399999,775773.16460,1580,829.01,368420.39670,0
-1648979400000,444.420,444.440,443.550,443.810,1049.71,1648979699999,465958.43840,1146,522.98,232168.63740,0
-1648979700000,443.710,443.770,443.160,443.590,893.29,1648979999999,396087.84210,1072,293.45,130133.36300,0
-1648980000000,443.600,444.860,443.510,444.270,3249.66,1648980299999,1444395.05690,1602,2630.64,1169271.76500,0
-1648980300000,444.260,444.500,443.870,443.880,1929.45,1648980599999,857105.03880,1325,835.27,371114.37990,0
-1648980600000,443.880,444.130,442.800,442.910,3252.46,1648980899999,1442050.83090,1566,1434.91,636110.40950,0
-1648980900000,442.900,443.720,442.660,443.110,1714.19,1648981199999,759463.62340,1216,969.65,429704.16520,0
-1648981200000,443.080,443.180,442.390,442.560,1776.58,1648981499999,786551.00300,922,1316.67,582941.45300,0
-1648981500000,442.530,443.250,442.360,442.930,968.44,1648981799999,428810.43380,832,582.99,258096.05680,0
-1648981800000,442.920,443.750,442.920,443.750,805.94,1648982099999,357240.00120,985,425.00,188339.92280,0
-1648982100000,443.740,443.820,442.950,443.100,1633.57,1648982399999,724350.81950,937,1142.04,506437.89410,0
-1648982400000,443.100,443.180,442.050,442.440,3434.18,1648982699999,1520489.30850,1518,1000.09,442752.93410,0
-1648982700000,442.430,442.910,442.410,442.850,971.86,1648982999999,430259.61930,823,536.91,237708.66600,0
-1648983000000,442.850,443.780,442.850,443.250,1069.75,1648983299999,474253.18630,1009,375.49,166415.01630,0
-1648983300000,443.250,443.700,443.000,443.340,1178.23,1648983599999,522440.70150,831,374.04,165846.11500,0
-1648983600000,443.350,443.620,442.620,442.830,3571.81,1648983899999,1582762.65170,1225,683.44,302851.03990,0
-1648983900000,442.830,442.850,441.850,442.070,1987.22,1648984199999,878670.59260,1699,744.95,329386.74390,0
-1648984200000,442.020,442.400,441.530,442.170,2020.09,1648984499999,892632.21120,1314,1104.35,488087.29690,0
-1648984500000,442.180,443.080,442.000,443.030,792.05,1648984799999,350556.19980,904,513.30,227216.76650,0
-1648984800000,443.020,443.070,442.000,442.900,1379.88,1648985099999,610732.21020,1024,546.59,241933.26050,0
-1648985100000,443.000,443.260,442.710,443.180,992.46,1648985399999,439724.83500,731,581.75,257762.64600,0
-1648985400000,443.170,443.590,443.110,443.590,1045.09,1648985699999,463327.59230,764,467.92,207445.24220,0
-1648985700000,443.580,443.890,443.210,443.740,774.97,1648985999999,343772.17190,809,466.18,206780.20950,0
-1648986000000,443.750,445.020,443.750,444.940,4380.80,1648986299999,1947255.72120,1918,3387.52,1505982.93820,0
-1648986300000,444.900,446.000,444.630,445.200,9163.66,1648986599999,4080638.51530,3618,5420.14,2413577.00690,0
-1648986600000,445.210,445.300,444.530,444.580,2283.76,1648986899999,1016175.86490,1300,652.42,290258.69390,0
-1648986900000,444.590,444.910,444.000,444.350,2517.07,1648987199999,1118589.99310,1208,1251.53,556258.16420,0
-1648987200000,444.350,444.790,443.470,443.510,3544.24,1648987499999,1574233.31130,1857,980.45,435640.04770,0
-1648987500000,443.520,444.280,443.520,444.230,1252.82,1648987799999,556096.54590,1100,935.02,415008.75740,0
-1648987800000,444.220,444.930,443.760,444.750,1904.93,1648988099999,846547.01960,1216,1313.70,583811.13030,0
-1648988100000,444.750,445.400,444.740,445.390,2375.83,1648988399999,1057711.73650,1322,1817.82,809344.91110,0
-1648988400000,445.390,445.480,444.380,444.790,5693.03,1648988699999,2533142.30900,1779,1614.69,718598.32780,0
-1648988700000,444.800,445.180,444.360,444.900,2006.30,1648988999999,892449.48710,1037,1089.18,484521.16490,0
-1648989000000,444.940,445.840,444.670,445.660,4302.29,1648989299999,1915702.04510,1651,3213.01,1430750.56900,0
-1648989300000,445.680,446.250,445.310,445.760,2229.26,1648989599999,993938.69870,1883,1136.27,506631.92090,0
-1648989600000,445.760,446.630,445.650,446.160,3194.66,1648989899999,1425614.15240,2182,1406.64,627690.72440,0
-1648989900000,446.160,447.490,445.920,446.500,6512.63,1648990199999,2908778.66780,3497,3558.90,1589572.22920,0
-1648990200000,446.580,447.500,446.500,447.010,2800.48,1648990499999,1251810.56060,1999,1455.54,650611.47000,0
-1648990500000,447.030,447.040,446.330,446.420,2329.17,1648990799999,1040370.88740,1625,371.43,165912.43470,0
-1648990800000,446.420,448.330,446.420,447.890,8516.46,1648991099999,3812009.91056,4799,5836.54,2612242.71706,0
-1648991100000,447.900,448.000,446.740,446.820,3173.48,1648991399999,1419596.19010,2672,1433.59,641230.10840,0
-1648991400000,446.820,446.910,445.900,446.260,2678.79,1648991699999,1195481.27440,1820,1084.01,483743.44430,0
-1648991700000,446.270,447.250,445.770,447.230,2402.32,1648991999999,1072508.24020,1805,1352.48,603892.69650,0
-1648992000000,447.230,447.910,447.090,447.760,3008.66,1648992299999,1346816.92080,2030,1860.37,832767.00940,0
-1648992300000,447.770,448.160,447.330,447.700,4242.74,1648992599999,1899916.18090,2337,1769.11,792317.79290,0
-1648992600000,447.700,448.300,447.500,447.880,2334.01,1648992899999,1045294.50010,1947,1333.22,597109.11020,0
-1648992900000,447.900,448.750,447.000,447.240,5272.20,1648993199999,2360175.80550,3245,2315.26,1036679.98890,0
-1648993200000,447.230,448.180,447.120,447.770,2896.75,1648993499999,1296862.37300,2004,1789.84,801259.37720,0
-1648993500000,447.780,448.800,447.670,448.800,2148.13,1648993799999,962720.61120,1511,997.32,446985.82570,0
-1648993800000,448.800,448.860,447.270,447.280,4339.42,1648994099999,1944047.66110,2523,1482.37,664053.09800,0
-1648994100000,447.270,448.130,447.210,447.900,2334.04,1648994399999,1045182.56820,1535,1764.85,790270.94220,0
-1648994400000,447.890,448.440,446.500,446.660,3351.96,1648994699999,1499655.02800,2239,1042.09,466529.02780,0
-1648994700000,446.620,446.870,446.170,446.850,3491.65,1648994999999,1559003.63900,2281,2099.36,937337.85570,0
-1648995000000,446.840,448.060,446.840,447.580,1640.47,1648995299999,734138.69050,1709,921.52,412394.23560,0
-1648995300000,447.590,447.950,447.410,447.460,951.99,1648995599999,426094.61590,1230,371.46,166257.57830,0
-1648995600000,447.470,448.110,447.380,447.880,2303.30,1648995899999,1031345.63030,1629,1140.28,510543.57390,0
-1648995900000,447.850,447.850,447.000,447.000,1081.64,1648996199999,483752.16040,1192,537.71,240450.66750,0
-1648996200000,447.000,447.140,445.690,446.960,6632.28,1648996499999,2960251.93000,2922,3374.86,1506359.56620,0
-1648996500000,446.960,447.440,446.600,447.230,2900.17,1648996799999,1296478.19110,2176,1357.85,607007.68980,0
-1648996800000,447.230,447.710,447.080,447.680,1439.53,1648997099999,644006.34030,1845,730.64,326928.54920,0
-1648997100000,447.670,448.090,447.240,447.710,3125.38,1648997399999,1399515.91940,2160,1829.67,819390.03370,0
-1648997400000,447.710,447.710,447.150,447.480,1095.99,1648997699999,490389.44630,1585,723.25,323640.90440,0
-1648997700000,447.490,448.850,447.430,448.560,5007.05,1648997999999,2244910.32290,2892,2832.81,1269974.86780,0
-1648998000000,448.570,449.500,448.000,449.490,4725.85,1648998299999,2121405.77950,3647,2959.84,1328775.78190,0
-1648998300000,449.490,449.640,448.310,448.700,7082.39,1648998599999,3179585.41220,3589,2297.67,1031668.23430,0
-1648998600000,448.650,449.300,448.230,448.930,2519.95,1648998899999,1131029.13280,1948,1340.41,601684.25460,0
-1648998900000,448.930,449.450,448.330,449.210,1723.79,1648999199999,773979.32970,1680,942.14,423044.82020,0
-1648999200000,449.200,449.860,449.010,449.090,3864.59,1648999499999,1737150.81890,2221,2703.59,1215377.53450,0
-1648999500000,449.090,449.810,448.680,448.690,1818.12,1648999799999,816682.02840,1717,627.79,282050.17750,0
-1648999800000,448.730,448.820,447.550,447.950,2919.25,1649000099999,1307813.24020,2392,973.67,436215.55750,0
-1649000100000,447.950,448.050,447.550,447.750,1443.60,1649000399999,646534.21230,1523,807.17,361493.16560,0
-1649000400000,447.740,448.180,447.520,447.650,1112.69,1649000699999,498398.36750,1131,462.46,207150.04370,0
-1649000700000,447.580,448.580,447.570,448.070,1176.81,1649000999999,527275.95450,1366,710.54,318334.18820,0
-1649001000000,448.070,448.080,447.630,447.850,687.43,1649001299999,307897.17740,982,268.24,120141.85390,0
-1649001300000,447.860,447.970,447.050,447.340,1657.35,1649001599999,741582.62290,1507,745.56,333674.00830,0
-1649001600000,447.340,448.090,447.150,447.250,1766.41,1649001899999,790489.29360,1632,938.06,419741.56550,0
-1649001900000,447.250,447.960,447.220,447.910,2384.97,1649002199999,1067212.70100,1743,1246.17,557629.67590,0
-1649002200000,447.910,448.620,447.910,448.620,1286.38,1649002499999,576729.93850,1656,842.29,377651.31050,0
-1649002500000,448.620,448.650,447.260,448.330,2016.61,1649002799999,903631.66240,1695,579.44,259627.53060,0
-1649002800000,448.320,448.440,446.010,446.010,3705.56,1649003099999,1656205.96370,3121,1528.24,683061.10880,0
-1649003100000,446.010,447.070,446.010,447.040,2427.01,1649003399999,1084017.31920,2077,1527.41,682168.16710,0
-1649003400000,447.040,447.300,446.100,446.440,2060.64,1649003699999,920394.96320,2039,1061.09,473852.89510,0
-1649003700000,446.450,446.760,446.070,446.420,1799.53,1649003999999,803140.97930,1700,1083.47,483540.30250,0
-1649004000000,446.410,447.010,446.200,446.840,1435.98,1649004299999,641264.40510,1745,622.19,277878.10750,0
-1649004300000,446.840,446.900,446.110,446.380,1174.13,1649004599999,524189.13900,1644,608.86,271816.27390,0
-1649004600000,446.340,446.760,445.870,445.980,3177.69,1649004899999,1418050.02030,2822,945.55,421985.11610,0
-1649004900000,445.970,446.290,445.540,446.020,4540.25,1649005199999,2024345.11440,3285,2524.08,1125451.65770,0
-1649005200000,446.020,447.330,446.000,447.310,3045.31,1649005499999,1360668.02390,2683,1876.76,838528.83640,0
-1649005500000,447.330,448.250,447.330,448.110,3621.47,1649005799999,1621842.11970,2853,2435.37,1090611.56140,0
-1649005800000,448.090,448.480,447.780,448.040,1735.76,1649006099999,777713.88930,2004,905.81,405864.71550,0
-1649006100000,448.040,448.200,447.110,447.380,2208.53,1649006399999,988535.80440,1959,788.63,353051.32830,0
-1649006400000,447.390,447.670,446.420,446.440,3040.73,1649006699999,1359448.29470,2147,1388.81,620854.11030,0
-1649006700000,446.440,447.090,446.020,446.310,2385.33,1649006999999,1065073.49640,2101,1528.06,682279.70420,0
-1649007000000,446.280,446.780,446.060,446.600,2832.25,1649007299999,1264282.87950,1762,848.96,379039.69290,0
-1649007300000,446.600,447.190,446.600,446.930,2384.44,1649007599999,1065588.04820,1491,995.69,444923.49320,0
-1649007600000,446.940,447.640,446.940,447.540,1657.25,1649007899999,741364.13330,1595,994.90,445066.59570,0
-1649007900000,447.580,447.600,447.140,447.220,974.49,1649008199999,435919.80800,1349,431.42,192989.24620,0
-1649008200000,447.220,447.590,446.800,447.480,1028.37,1649008499999,459906.57100,1168,541.54,242216.26490,0
-1649008500000,447.480,448.080,447.400,448.050,1847.62,1649008799999,827369.19980,1633,1237.23,554027.86060,0
-1649008800000,448.050,448.350,447.770,448.320,2361.58,1649009099999,1058248.24370,1425,1216.32,545077.93450,0
-1649009100000,448.320,448.720,448.220,448.260,1701.74,1649009399999,763237.44200,1730,736.66,330374.44540,0
-1649009400000,448.260,448.630,448.110,448.630,1086.72,1649009699999,487264.36340,979,694.28,311293.87250,0
-1649009700000,448.600,448.680,447.660,447.660,1657.06,1649009999999,742809.82760,1116,608.21,272659.60770,0
-1649010000000,447.670,448.080,447.450,447.880,1126.56,1649010299999,504395.96240,992,698.03,312557.52280,0
-1649010300000,447.900,447.900,447.180,447.380,1721.41,1649010599999,770210.79970,1084,923.34,413120.36190,0
-1649010600000,447.380,447.490,447.150,447.320,1207.69,1649010899999,540201.35390,870,804.84,360012.59430,0
-1649010900000,447.310,447.320,446.660,447.050,1480.28,1649011199999,661689.95220,1192,411.36,183856.88690,0
-1649011200000,447.060,447.100,446.320,446.410,1676.98,1649011499999,748799.53620,1258,1091.03,487171.40940,0
-1649011500000,446.410,447.000,446.400,446.940,1177.39,1649011799999,525910.23280,1124,875.11,390881.49690,0
-1649011800000,446.940,448.590,446.930,448.580,3433.65,1649012099999,1537707.71890,2265,1505.61,674259.74100,0
-1649012100000,448.580,448.950,447.820,448.220,7666.80,1649012399999,3437849.12200,2869,3288.60,1474618.75170,0
-1649012400000,448.220,448.230,447.380,447.840,5013.15,1649012699999,2245127.29440,2503,2867.90,1284450.69690,0
-1649012700000,447.820,449.170,447.810,448.330,2950.24,1649012999999,1323670.92320,2244,1697.39,761538.89250,0
-1649013000000,448.320,448.570,447.890,448.060,1260.11,1649013299999,564794.06120,1413,598.68,268346.95210,0
-1649013300000,448.060,448.260,446.860,447.560,2360.59,1649013599999,1056924.61280,1924,1253.08,561225.65860,0
-1649013600000,447.550,447.900,447.110,447.600,2091.01,1649013899999,935670.22650,1345,1554.04,695373.56250,0
-1649013900000,447.610,447.850,447.320,447.320,691.12,1649014199999,309288.45980,961,446.15,199662.62230,0
-1649014200000,447.320,447.840,447.120,447.480,1707.93,1649014499999,764333.10950,1285,1078.81,482758.64810,0
-1649014500000,447.490,447.520,446.910,447.140,1190.54,1649014799999,532426.50570,1346,503.36,225144.83070,0
-1649014800000,447.150,447.650,447.000,447.500,1123.59,1649015099999,502511.32550,1215,710.78,317853.58660,0
-1649015100000,447.530,447.950,447.030,447.640,1402.51,1649015399999,627630.50370,1361,681.35,304935.02750,0
-1649015400000,447.650,448.610,447.550,448.300,4071.99,1649015699999,1825100.08040,1791,3045.23,1364812.51600,0
-1649015700000,448.310,448.770,448.040,448.190,1047.17,1649015999999,469602.43530,1121,545.12,244465.14510,0
-1649016000000,448.190,448.600,448.070,448.280,1925.38,1649016299999,863319.30500,1330,740.40,331976.78540,0
-1649016300000,448.290,448.690,448.200,448.250,1107.55,1649016599999,496660.02570,850,604.83,271234.68000,0
-1649016600000,448.250,448.250,447.400,447.690,2576.50,1649016899999,1153907.58490,1110,1389.32,622252.00240,0
-1649016900000,447.670,447.710,447.250,447.360,1004.58,1649017199999,449460.56800,946,405.88,181600.49930,0
-1649017200000,447.360,447.400,447.110,447.220,402.81,1649017499999,180157.24380,683,123.40,55189.34730,0
-1649017500000,447.230,448.120,447.230,448.100,607.06,1649017799999,271809.47060,769,374.31,167581.06740,0
-1649017800000,448.100,448.230,447.640,447.970,1324.70,1649018099999,593460.11020,963,605.28,271177.21880,0
-1649018100000,447.970,448.380,447.800,448.090,575.63,1649018399999,257903.79580,656,268.01,120079.73580,0
-1649018400000,448.080,448.540,448.080,448.120,674.82,1649018699999,302538.74630,853,405.52,181800.73170,0
-1649018700000,448.120,448.310,447.550,447.650,399.95,1649018999999,179148.86290,640,168.63,75524.91810,0
-1649019000000,447.650,447.690,447.310,447.310,466.77,1649019299999,208874.48630,659,191.18,85553.12080,0
-1649019300000,447.300,447.530,447.130,447.200,552.58,1649019599999,247170.85680,716,286.74,128265.98520,0
-1649019600000,447.230,447.550,447.060,447.410,1137.89,1649019899999,508943.08600,998,794.75,355457.43780,0
-1649019900000,447.400,448.230,447.390,448.230,866.24,1649020199999,387847.74120,1103,635.45,284498.83120,0
-1649020200000,448.210,448.610,447.790,448.490,2204.49,1649020499999,988166.03170,1297,742.93,333096.73410,0
-1649020500000,448.430,448.990,448.430,448.880,1902.48,1649020799999,853766.01320,1234,1454.73,652819.85290,0
-1649020800000,448.880,449.150,448.600,448.930,1509.20,1649021099999,677474.48300,1149,449.57,201833.76180,0
-1649021100000,448.940,449.400,448.760,448.960,2077.15,1649021399999,932795.17170,1387,709.21,318569.72650,0
-1649021400000,448.960,449.000,448.500,448.510,549.01,1649021699999,246377.56310,707,129.92,58308.83190,0
-1649021700000,448.500,449.230,448.290,449.150,1010.86,1649021999999,453677.82920,857,510.65,229186.85910,0
-1649022000000,449.120,449.240,448.850,448.930,790.03,1649022299999,354753.05690,886,336.27,151004.52920,0
-1649022300000,448.930,449.170,448.640,449.140,705.08,1649022599999,316567.32330,655,313.96,140971.47790,0
-1649022600000,449.130,449.340,448.910,449.230,1000.18,1649022899999,449250.37690,1070,438.98,197191.42600,0
-1649022900000,449.230,450.240,449.000,450.240,3028.90,1649023199999,1361836.37790,2333,2017.68,907299.16620,0
-1649023200000,450.250,451.890,449.210,450.570,14051.28,1649023499999,6338045.22570,7965,7393.68,3334951.80480,0
-1649023500000,450.570,451.810,450.520,451.530,3558.74,1649023799999,1606333.49560,2687,1663.96,751040.19530,0
-1649023800000,451.520,451.610,451.050,451.260,1225.54,1649024099999,553054.57620,1482,442.66,199770.05440,0
-1649024100000,451.250,453.170,451.030,453.160,7696.80,1649024399999,3480825.29410,4421,5446.02,2463042.68910,0
-1649024400000,453.170,454.840,452.710,454.540,13413.73,1649024699999,6086761.66789,8504,8050.74,3653546.36579,0
-1649024700000,454.550,454.840,453.910,454.630,7003.02,1649024999999,3182093.32490,3688,3527.59,1603023.37980,0
-1649025000000,454.660,455.300,454.300,454.990,9080.05,1649025299999,4130100.21590,4638,4612.82,2098523.46080,0
-1649025300000,455.000,455.470,454.730,455.400,4995.37,1649025599999,2273157.51730,2468,2859.58,1301430.22170,0
-1649025600000,455.410,455.900,454.200,454.200,6521.65,1649025899999,2969500.44480,3985,3406.29,1551280.23530,0
-1649025900000,454.200,454.570,451.570,452.100,12831.85,1649026199999,5814319.01170,6563,6253.32,2833317.43120,0
-1649026200000,452.020,453.380,451.930,452.520,3868.12,1649026499999,1751377.88160,2680,2495.48,1130037.92790,0
-1649026500000,452.480,452.710,450.600,451.220,6604.03,1649026799999,2980988.44630,3915,3190.50,1440055.05870,0
-1649026800000,451.230,451.450,448.390,448.700,16128.32,1649027099999,7250613.64010,6296,5788.40,2603879.45540,0
-1649027100000,448.710,449.440,447.910,448.870,7791.71,1649027399999,3495912.03800,3920,3287.06,1475191.54440,0
-1649027400000,448.860,450.100,448.770,449.690,3705.24,1649027699999,1665974.76690,2378,2249.54,1011244.78110,0
-1649027700000,449.760,449.760,448.630,448.970,2563.40,1649027999999,1151127.82960,1895,1325.26,595072.83960,0
-1649028000000,448.980,449.570,448.810,449.450,1697.74,1649028299999,762640.00420,1220,971.68,436482.38210,0
-1649028300000,449.470,449.970,449.290,449.710,1585.40,1649028599999,712948.47210,1259,709.45,319030.72860,0
-1649028600000,449.710,450.200,448.910,449.180,2266.51,1649028899999,1018668.13160,1664,1243.49,558982.11340,0
-1649028900000,449.170,449.410,448.610,449.380,2087.50,1649029199999,937288.35760,1559,908.14,407850.01350,0
-1649029200000,449.380,449.560,448.720,448.730,1512.39,1649029499999,679228.20210,1133,557.33,250369.52160,0
-1649029500000,448.730,449.360,448.350,448.840,2664.72,1649029799999,1195949.34280,1727,1708.85,766985.71190,0
-1649029800000,448.830,449.930,448.730,449.900,2281.49,1649030099999,1025453.35980,1538,1261.14,566992.42460,0
-1649030100000,449.900,450.690,449.900,450.520,3109.63,1649030399999,1400224.71610,1777,1781.95,802448.73880,0
-1649030400000,450.480,450.670,447.510,448.890,10466.01,1649030699999,4699936.56486,4174,3554.62,1595635.19870,0
-1649030700000,448.960,449.250,448.380,448.920,3963.14,1649030999999,1779041.22690,1814,1150.85,516555.03050,0
-1649031000000,448.920,449.030,446.670,446.930,6519.48,1649031299999,2916661.40630,3176,2873.62,1285852.30050,0
-1649031300000,446.930,447.210,445.710,446.100,4858.44,1649031599999,2168667.87130,3355,2589.58,1156132.65100,0
-1649031600000,446.110,446.600,445.470,445.750,2751.19,1649031899999,1226984.20220,2154,1647.63,734920.87000,0
-1649031900000,445.780,445.930,442.180,444.360,18387.25,1649032199999,8163353.99110,8879,8066.36,3581535.99900,0
-1649032200000,444.340,446.310,444.090,446.300,5292.01,1649032499999,2355752.29420,3367,3310.80,1473705.90310,0
-1649032500000,446.300,446.690,445.770,446.610,2944.31,1649032799999,1314079.44670,2019,1633.96,729257.86410,0
-1649032800000,446.610,446.730,445.680,445.840,3982.15,1649033099999,1777047.05820,1928,1693.01,755399.48830,0
-1649033100000,445.890,446.490,444.790,444.890,3348.25,1649033399999,1491774.69050,2118,1234.21,550003.99040,0
-1649033400000,444.790,445.500,444.170,445.310,3241.64,1649033699999,1441692.18470,2123,1303.09,579647.04260,0
-1649033700000,445.310,445.480,443.690,444.070,4476.81,1649033999999,1989294.22210,2250,2165.03,962223.03870,0
-1649034000000,444.120,445.330,443.680,444.770,3725.05,1649034299999,1655938.94500,2088,2100.63,933799.56920,0
-1649034300000,444.720,445.500,443.890,445.480,1994.12,1649034599999,886417.04710,1824,1100.59,489305.49650,0
-1649034600000,445.490,446.190,445.440,446.160,1452.16,1649034899999,647296.93670,1564,693.57,309199.32480,0
-1649034900000,446.190,446.630,445.640,445.730,1635.73,1649035199999,729835.22050,1476,689.84,307855.84500,0
-1649035200000,445.720,445.720,444.110,444.870,5345.99,1649035499999,2377647.53330,2397,1772.51,788465.73570,0
-1649035500000,444.880,444.880,444.030,444.720,2158.13,1649035799999,959160.42600,1366,1070.45,475658.59230,0
-1649035800000,444.710,445.250,444.000,445.250,2746.99,1649036099999,1221143.38010,1482,1944.32,864340.52190,0
-1649036100000,445.210,445.430,445.000,445.010,1639.72,1649036399999,730056.47160,1183,944.92,420720.22960,0
-1649036400000,445.010,445.180,443.600,444.470,2681.27,1649036699999,1190702.44850,1797,692.72,307722.59050,0
-1649036700000,444.470,445.400,444.250,445.390,1496.65,1649036999999,665752.25150,1338,905.98,403023.24620,0
-1649037000000,445.400,445.690,445.250,445.350,1074.97,1649037299999,478791.82650,1018,426.03,189762.55570,0
-1649037300000,445.350,445.940,445.170,445.430,1130.94,1649037599999,503885.01590,1121,555.14,247383.78230,0
-1649037600000,445.310,445.320,444.490,445.170,1736.66,1649037899999,772612.19050,1860,664.36,295552.46320,0
-1649037900000,445.180,445.510,444.400,444.610,1119.89,1649038199999,498198.16580,1421,360.33,160288.61610,0
-1649038200000,444.620,445.940,444.470,445.930,893.37,1649038499999,397884.11120,1255,479.73,213683.61580,0
-1649038500000,445.930,446.200,445.350,445.950,2475.00,1649038799999,1103499.34510,1394,790.59,352555.95750,0
-1649038800000,446.020,446.110,445.220,445.480,2029.76,1649039099999,904572.33900,1229,1350.26,601744.32170,0
-1649039100000,445.470,445.470,443.670,444.660,4599.34,1649039399999,2044033.19560,2406,1943.67,863785.13240,0
-1649039400000,444.630,444.840,444.030,444.700,1400.39,1649039699999,622375.85890,1233,766.63,340751.38090,0
-1649039700000,444.700,444.730,444.240,444.720,1055.58,1649039999999,469159.97160,932,695.60,309177.00480,0
-1649040000000,444.710,445.170,444.570,444.970,2817.29,1649040299999,1253481.19360,1414,1849.56,823031.93230,0
-1649040300000,444.970,445.780,444.520,445.740,1482.33,1649040599999,659698.74240,1438,701.68,312383.67570,0
-1649040600000,445.790,445.790,445.060,445.680,1307.22,1649040899999,582250.70490,1063,424.11,188962.17760,0
-1649040900000,445.680,445.920,445.280,445.900,1032.36,1649041199999,460002.95250,1091,714.11,318180.35310,0
-1649041200000,445.910,445.940,445.040,445.630,2394.66,1649041499999,1066866.16690,1465,752.89,335434.88510,0
-1649041500000,445.630,445.730,445.320,445.590,682.34,1649041799999,304015.87830,1061,309.47,137874.19650,0
-1649041800000,445.590,445.900,445.280,445.560,1277.66,1649042099999,569354.91700,1028,459.60,204804.00590,0
-1649042100000,445.560,445.690,445.030,445.320,1248.00,1649042399999,555781.47910,1240,432.84,192755.88900,0
-1649042400000,445.320,445.420,445.000,445.130,913.63,1649042699999,406710.39400,645,192.87,85848.40520,0
-1649042700000,445.120,445.360,444.870,445.300,1042.69,1649042999999,464051.38050,961,324.85,144578.98440,0
-1649043000000,445.290,445.580,445.000,445.580,828.90,1649043299999,369042.03740,846,304.61,135621.11110,0
-1649043300000,445.560,445.570,445.020,445.090,610.31,1649043599999,271816.20330,715,223.32,99457.66780,0
-1649043600000,445.090,445.100,444.380,444.760,1593.63,1649043899999,708692.72370,1163,839.53,373335.80450,0
-1649043900000,444.770,444.870,444.160,444.290,1114.10,1649044199999,495064.15820,1163,600.53,266837.05550,0
-1649044200000,444.250,444.400,444.000,444.090,979.44,1649044499999,435025.12390,1028,311.87,138519.93140,0
-1649044500000,444.090,444.250,443.430,443.430,1738.87,1649044799999,771700.64720,1312,734.58,326017.76670,0
-1649044800000,443.430,443.630,441.700,442.630,14413.05,1649045099999,6381155.59130,5402,3950.22,1748841.64760,0
-1649045100000,442.630,443.090,441.870,442.360,3846.54,1649045399999,1701592.01430,2521,1711.84,757490.69150,0
-1649045400000,442.300,443.550,441.670,443.540,2548.80,1649045699999,1128149.53490,2116,1389.52,615351.68630,0
-1649045700000,443.550,444.250,443.170,444.090,1418.92,1649045999999,629892.30680,1792,737.55,327386.11800,0
-1649046000000,444.080,444.930,444.010,444.830,1827.55,1649046299999,812076.81430,1527,1004.96,446571.65000,0
-1649046300000,444.840,445.120,444.410,444.870,2027.46,1649046599999,901813.57600,1443,1072.55,477069.34840,0
-1649046600000,444.870,445.080,444.020,445.040,2034.90,1649046899999,904835.31690,1668,895.70,398314.25750,0
-1649046900000,445.040,445.260,444.520,445.190,1177.31,1649047199999,523790.36210,1378,505.47,224879.29420,0
-1649047200000,445.200,446.120,444.880,446.110,3041.26,1649047499999,1354762.79350,1941,1319.14,587591.08810,0
-1649047500000,446.110,446.400,445.710,446.120,4095.86,1649047799999,1827167.64600,2038,1903.06,849005.49720,0
-1649047800000,446.110,446.670,445.680,446.570,3402.89,1649048099999,1518493.26800,2086,1401.35,625347.13330,0
-1649048100000,446.570,446.570,445.390,445.930,3278.67,1649048399999,1461831.07180,2025,1313.84,585702.51860,0
-1649048400000,445.930,446.250,445.630,445.990,2836.17,1649048699999,1264679.42700,1945,926.42,413101.69110,0
-1649048700000,445.990,446.310,445.540,445.660,2347.95,1649048999999,1046832.09780,1856,662.28,295276.46410,0
-1649049000000,445.660,447.200,445.440,447.100,2460.69,1649049299999,1098846.80020,1850,1747.02,780284.41400,0
-1649049300000,447.110,447.270,446.630,446.810,1990.59,1649049599999,889776.28320,1731,868.00,388028.91350,0
-1649049600000,446.820,447.010,446.600,446.900,1759.14,1649049899999,786015.68110,1387,1143.20,510826.13010,0
-1649049900000,446.900,447.000,446.510,446.720,1090.76,1649050199999,487274.70540,1252,606.38,270880.32000,0
-1649050200000,446.720,447.100,446.520,446.840,1327.97,1649050499999,593433.42950,1339,732.59,327430.13790,0
-1649050500000,446.840,447.230,446.620,447.190,1572.73,1649050799999,702891.99510,1081,923.61,412838.18580,0
-1649050800000,447.180,447.690,447.080,447.560,1835.63,1649051099999,821248.52530,1556,966.29,432334.19520,0
-1649051100000,447.550,447.690,447.120,447.450,2928.78,1649051399999,1310289.10810,1508,1008.82,451321.29220,0
-1649051400000,447.450,447.840,447.100,447.700,2128.33,1649051699999,952505.26070,1469,1312.28,587369.09780,0
-1649051700000,447.690,447.980,447.260,447.830,1608.97,1649051999999,720261.09790,1524,819.13,366705.96970,0
-1649052000000,447.830,448.490,447.820,448.320,3265.46,1649052299999,1463499.19110,2760,1757.74,787735.20710,0
-1649052300000,448.310,448.350,447.880,448.170,2248.70,1649052599999,1007790.58330,1898,882.10,395285.16460,0
-1649052600000,448.220,448.230,447.570,447.730,1420.22,1649052899999,636005.95030,1318,502.63,225039.93770,0
-1649052900000,447.730,447.930,447.510,447.700,2431.78,1649053199999,1088673.34200,1232,977.32,437579.80230,0
-1649053200000,447.710,447.990,447.530,447.990,1285.43,1649053499999,575540.01060,1159,230.84,103360.10210,0
-1649053500000,447.990,448.570,447.790,448.220,1202.73,1649053799999,539043.08440,1214,675.51,302760.16660,0
-1649053800000,448.270,448.630,448.120,448.590,1197.69,1649054099999,536943.30410,1213,449.73,201658.78200,0
-1649054100000,448.590,448.620,448.200,448.260,1438.58,1649054399999,645118.10400,1153,654.34,293454.28650,0
-1649054400000,448.250,448.580,447.880,448.360,1480.74,1649054699999,663666.37110,1249,806.33,361407.70960,0
-1649054700000,448.360,448.760,448.000,448.020,1740.91,1649054999999,780546.36840,1329,507.09,227338.37480,0
-1649055000000,448.030,448.290,447.960,448.200,1206.62,1649055299999,540707.71730,1220,484.12,216944.36640,0
-1649055300000,448.190,448.500,448.100,448.460,1621.26,1649055599999,726847.69150,1124,541.40,242715.94040,0
-1649055600000,448.500,448.660,447.900,448.500,1589.84,1649055899999,712721.46150,1139,441.54,197929.74220,0
-1649055900000,448.490,448.490,447.000,447.390,2036.37,1649056199999,911368.30810,1957,818.87,366400.20900,0
-1649056200000,447.300,447.320,446.500,446.680,3168.01,1649056499999,1415933.92790,1725,758.41,339048.67240,0
-1649056500000,446.680,447.010,446.200,446.200,2157.90,1649056799999,963426.34850,1561,767.15,342546.43960,0
-1649056800000,446.200,446.910,446.070,446.910,1382.88,1649057099999,617373.47630,1221,975.44,435499.37530,0
-1649057100000,446.910,446.970,446.400,446.400,1166.38,1649057399999,521035.04850,994,487.90,217966.59900,0
-1649057400000,446.400,446.660,445.470,445.550,3231.55,1649057699999,1441592.06750,1905,1284.19,573024.12110,0
-1649057700000,445.560,446.390,445.430,446.090,2113.35,1649057999999,942405.61650,1564,1541.02,687202.14600,0
-1649058000000,446.090,447.160,446.050,447.100,1339.69,1649058299999,598362.52410,1514,879.14,392642.39010,0
-1649058300000,447.110,447.600,446.590,447.260,2505.43,1649058599999,1120517.77500,1644,1670.91,747314.24160,0
-1649058600000,447.250,447.380,446.970,447.290,619.18,1649058899999,276905.24680,821,291.97,130569.48950,0
-1649058900000,447.300,447.300,446.320,447.030,1404.99,1649059199999,627914.72040,1384,860.77,384741.28330,0
-1649059200000,447.000,447.120,445.340,446.000,3064.27,1649059499999,1366289.59680,1764,1671.90,745273.06850,0
-1649059500000,446.000,446.220,445.420,445.650,1180.35,1649059799999,526243.04660,1260,472.02,210462.02210,0
-1649059800000,445.590,446.060,445.430,445.580,1521.61,1649060099999,678287.42610,944,491.14,218909.30440,0
-1649060100000,445.580,446.280,445.430,445.690,832.07,1649060399999,370887.62490,1019,400.88,178689.47480,0
-1649060400000,445.660,446.570,445.660,445.880,1004.59,1649060699999,448182.09690,999,486.79,217132.75050,0
-1649060700000,445.850,447.080,445.740,447.080,4331.63,1649060999999,1934954.51470,1398,2597.66,1160365.79270,0
-1649061000000,447.060,448.560,446.980,447.680,4581.09,1649061299999,2051745.60670,2194,2260.94,1012189.13340,0
-1649061300000,447.710,447.910,446.960,447.010,2241.05,1649061599999,1002494.66180,1310,714.66,319671.47940,0
-1649061600000,447.000,447.200,445.660,445.800,2606.65,1649061899999,1163342.51170,2474,1216.92,543144.65770,0
-1649061900000,445.810,446.250,445.110,445.220,3980.85,1649062199999,1773316.54130,2227,1884.04,839356.58840,0
-1649062200000,445.220,446.390,444.460,446.240,4502.19,1649062499999,2005310.68040,2565,2118.25,943865.45380,0
-1649062500000,446.180,446.940,446.050,446.750,1225.63,1649062799999,547311.91770,1304,708.27,316290.95140,0
-1649062800000,446.750,446.970,445.960,446.160,2088.18,1649063099999,931984.37340,1477,788.14,351782.16480,0
-1649063100000,446.140,446.270,445.230,445.350,2126.82,1649063399999,947758.25800,1759,949.46,423052.08200,0
-1649063400000,445.320,445.640,444.880,445.500,3181.73,1649063699999,1416523.90880,1411,2208.06,982988.75810,0
-1649063700000,445.490,445.640,444.510,445.270,2797.09,1649063999999,1244166.52990,1666,697.43,310276.62290,0
-1649064000000,445.270,445.840,444.880,445.840,1568.59,1649064299999,698685.52620,1133,639.42,284841.76150,0
-1649064300000,445.840,446.340,445.640,446.170,1424.94,1649064599999,635705.36950,1002,885.10,394887.33080,0
-1649064600000,446.180,446.600,445.810,446.570,1031.02,1649064899999,460121.16620,1083,659.49,294358.41610,0
-1649064900000,446.560,446.930,446.430,446.480,2120.32,1649065199999,947183.98680,1213,638.95,285467.52270,0
-1649065200000,446.480,446.840,446.150,446.180,1017.01,1649065499999,454102.73740,925,230.63,102977.01700,0
-1649065500000,446.170,446.170,445.180,445.370,2041.53,1649065799999,909699.73260,1396,1230.16,548130.87430,0
-1649065800000,445.360,445.370,443.550,443.930,5182.69,1649066099999,2303239.06320,2830,1772.40,787703.44830,0
-1649066100000,443.920,444.570,443.560,443.880,3726.52,1649066399999,1654546.58750,2128,1754.54,778974.26350,0
-1649066400000,443.890,444.360,442.500,443.340,7082.81,1649066699999,3139591.32840,3934,2035.52,902280.45160,0
-1649066700000,443.410,443.470,442.270,442.650,4450.56,1649066999999,1970289.10510,2794,2102.87,930931.77780,0
-1649067000000,442.690,444.170,442.480,444.010,2844.11,1649067299999,1261138.15610,2085,1854.48,822282.62140,0
-1649067300000,444.010,445.470,444.010,445.380,4405.43,1649067599999,1960103.27760,2574,2610.96,1161552.01800,0
-1649067600000,445.370,445.460,444.760,445.410,3450.91,1649067899999,1536361.84570,1884,866.16,385570.62100,0
-1649067900000,445.410,445.470,444.260,445.040,3121.81,1649068199999,1388617.27470,1874,1272.44,566127.03320,0
-1649068200000,445.030,445.030,443.750,443.760,3371.27,1649068499999,1497448.12530,1925,1301.11,577973.31130,0
-1649068500000,443.750,443.800,442.130,442.320,3744.16,1649068799999,1657896.26170,2672,1806.79,800117.81090,0
-1649068800000,442.320,442.950,441.180,442.010,7885.62,1649069099999,3485246.08440,4057,3772.79,1667674.94090,0
-1649069100000,442.010,443.950,441.810,443.440,3312.47,1649069399999,1467881.72790,2477,1501.25,665132.61540,0
-1649069400000,443.430,443.780,442.880,443.570,2431.22,1649069699999,1077892.70130,1590,937.60,415717.09180,0
-1649069700000,443.570,443.810,443.180,443.810,2313.69,1649069999999,1026054.27360,1335,726.61,322197.85470,0
-1649070000000,443.790,444.500,443.020,444.440,3642.66,1649070299999,1615662.08610,2189,2022.77,897169.53900,0
-1649070300000,444.420,445.530,444.140,445.210,3314.60,1649070599999,1474986.24090,2338,1448.00,644409.43650,0
-1649070600000,445.270,445.980,444.870,445.860,2592.82,1649070899999,1154804.31740,1759,1417.06,631291.70700,0
-1649070900000,445.870,446.440,445.450,446.060,3867.93,1649071199999,1725043.60390,2128,2171.52,968576.32810,0
-1649071200000,446.090,446.250,445.500,445.720,2706.71,1649071499999,1206995.04300,1659,1476.39,658390.39090,0
-1649071500000,445.720,446.320,445.550,446.190,1500.15,1649071799999,668862.09710,1187,615.84,274600.68300,0
-1649071800000,446.160,446.920,445.870,446.700,4401.85,1649072099999,1965183.43250,2128,3141.29,1402517.13960,0
-1649072100000,446.720,447.080,446.010,446.430,4272.18,1649072399999,1907825.29370,1775,1443.55,644563.73710,0
-1649072400000,446.420,446.780,446.090,446.330,2641.32,1649072699999,1178926.78960,1279,697.44,311309.50100,0
-1649072700000,446.330,446.900,446.100,446.600,1472.99,1649072999999,657709.66740,1316,474.63,211950.31340,0
-1649073000000,446.610,446.890,446.510,446.800,1114.74,1649073299999,497961.99850,1069,315.34,140886.41170,0
-1649073300000,446.800,446.980,446.400,446.550,1155.35,1649073599999,516122.52460,972,477.68,213397.98420,0
-1649073600000,446.550,446.680,446.040,446.240,2261.99,1649073899999,1009832.37020,1521,889.84,397297.50220,0
-1649073900000,446.250,447.020,445.710,447.000,3876.67,1649074199999,1730021.79250,1731,3079.01,1374008.19830,0
-1649074200000,447.000,447.380,446.880,447.110,3607.59,1649074499999,1612959.08520,1840,1342.77,600390.29040,0
-1649074500000,447.120,447.220,446.340,446.340,1279.67,1649074799999,571806.44230,1145,384.25,171696.67720,0
-1649074800000,446.340,447.020,446.050,446.960,1464.26,1649075099999,653927.65730,1367,692.63,309332.24150,0
-1649075100000,446.960,446.990,446.120,446.340,575.55,1649075399999,256980.35030,871,298.26,133168.55520,0
-1649075400000,446.340,446.390,444.540,444.580,3998.52,1649075699999,1780580.97390,2131,1033.48,460267.23610,0
-1649075700000,444.540,444.790,444.200,444.200,2921.37,1649075999999,1298437.55290,1863,1575.81,700429.75110,0
-1649076000000,444.200,444.900,443.770,444.030,2145.91,1649076299999,953483.71360,1779,1111.53,494038.69950,0
-1649076300000,444.020,444.080,442.420,442.730,5767.35,1649076599999,2555383.69990,3178,2680.60,1187477.22170,0
-1649076600000,442.720,443.120,442.460,442.660,4422.22,1649076899999,1958045.88750,2308,2545.33,1127150.45600,0
-1649076900000,442.630,443.460,442.570,443.390,3808.06,1649077199999,1686940.30390,2058,2622.56,1161866.40080,0
-1649077200000,443.390,444.030,443.100,443.100,3331.89,1649077499999,1478082.89890,2354,1840.22,816415.17140,0
-1649077500000,443.080,443.830,442.370,443.830,2000.53,1649077799999,886242.46590,2252,962.47,426405.67270,0
-1649077800000,443.830,444.220,443.280,443.590,1810.68,1649078099999,803700.18130,1452,955.25,424008.43850,0
-1649078100000,443.570,443.700,442.480,443.040,2668.82,1649078399999,1182554.91640,1739,938.48,415821.40520,0
-1649078400000,442.980,443.430,442.560,443.380,1720.49,1649078699999,762338.27800,1367,803.44,355964.44920,0
-1649078700000,443.400,443.450,442.350,442.530,1419.45,1649078999999,628604.79970,1251,823.89,364926.91780,0
-1649079000000,442.540,443.080,441.250,441.690,9433.88,1649079299999,4168374.08930,4121,3737.06,1651616.74800,0
-1649079300000,441.680,444.100,441.590,443.700,5630.19,1649079599999,2495582.50960,3081,3418.07,1514958.54330,0
-1649079600000,443.740,445.090,443.740,444.620,5541.00,1649079899999,2463559.35130,2648,1905.34,847011.35440,0
-1649079900000,444.630,445.100,443.660,445.100,3083.89,1649080199999,1370698.09110,2103,1564.98,695558.52640,0
-1649080200000,445.100,445.530,444.170,444.550,2404.08,1649080499999,1069684.30460,1994,958.09,426268.71810,0
-1649080500000,444.560,445.650,444.530,445.320,3060.69,1649080799999,1362806.03960,1662,2032.70,905215.24230,0
-1649080800000,445.320,445.890,444.690,445.890,2555.14,1649081099999,1137817.54190,1834,1536.88,684339.33720,0
-1649081100000,445.850,446.000,445.550,446.000,1481.54,1649081399999,660438.75650,1458,593.72,264674.52370,0
-1649081400000,446.000,446.750,445.550,445.750,4742.93,1649081699999,2116472.78190,2617,2287.29,1020728.14680,0
-1649081700000,445.750,445.750,444.660,445.260,3119.35,1649081999999,1388986.60020,2030,1122.92,500077.41430,0
-1649082000000,445.250,445.670,444.700,444.860,1848.57,1649082299999,822994.83540,1653,908.90,404671.12840,0
-1649082300000,444.860,445.470,444.560,444.990,1573.38,1649082599999,699935.31840,1709,648.22,288367.21850,0
-1649082600000,444.990,445.170,444.020,444.210,2558.09,1649082899999,1137141.07420,1941,1119.77,497746.40190,0
-1649082900000,444.210,444.950,443.800,444.450,2180.47,1649083199999,968820.27240,1796,1306.02,580341.80110,0
-1649083200000,444.450,444.550,443.110,443.190,2038.52,1649083499999,905038.11150,1889,954.04,423576.78750,0
-1649083500000,443.130,443.840,442.730,442.890,4453.27,1649083799999,1974087.79320,2244,2149.56,953008.36560,0
-1649083800000,442.830,443.780,442.800,443.110,1906.43,1649084099999,845014.14060,1722,1282.63,568554.45690,0
-1649084100000,443.120,443.450,442.610,442.800,2409.66,1649084399999,1067548.15090,1821,1635.38,724585.54370,0
-1649084400000,442.840,443.390,441.080,441.380,11089.14,1649084699999,4902096.74390,4725,2932.62,1295902.10650,0
-1649084700000,441.390,441.640,439.000,440.510,17363.07,1649084999999,7643968.48783,8569,6440.24,2835052.83540,0
-1649085000000,440.520,440.730,438.700,439.960,8518.20,1649085299999,3744031.43760,4399,4592.64,2019131.26790,0
-1649085300000,439.960,440.630,439.050,439.870,5752.44,1649085599999,2530403.73110,3192,3301.33,1452621.32770,0
-1649085600000,439.870,440.590,439.670,440.150,3626.28,1649085899999,1596453.45250,2364,1753.70,772042.29810,0
-1649085900000,440.110,440.450,439.400,440.320,2403.15,1649086199999,1057489.98650,2049,1201.17,528615.04960,0
-1649086200000,440.360,441.320,440.100,441.150,3633.75,1649086499999,1601678.97750,2464,1867.88,823249.22340,0
-1649086500000,441.150,441.350,439.800,440.340,2792.44,1649086799999,1230335.70510,2008,996.54,439024.74230,0
-1649086800000,440.390,440.720,439.300,439.350,2887.71,1649087099999,1270313.61880,1828,1516.36,667261.83550,0
-1649087100000,439.350,440.200,439.030,439.830,2550.45,1649087399999,1121713.16080,1930,1645.86,723897.23080,0
-1649087400000,439.820,440.380,439.710,440.000,2389.04,1649087699999,1051251.47240,1424,1232.84,542469.22450,0
-1649087700000,440.010,440.030,437.650,438.180,8637.65,1649087999999,3787422.83360,4479,2146.61,941154.90510,0
-1649088000000,438.190,439.250,437.500,438.560,5811.88,1649088299999,2547525.89310,3580,3492.97,1531252.40930,0
-1649088300000,438.560,439.880,438.100,439.700,2918.26,1649088599999,1281069.02240,2412,1424.69,625686.39210,0
-1649088600000,439.690,440.730,439.580,440.560,4441.84,1649088899999,1955862.32100,2608,1814.95,799055.56960,0
-1649088900000,440.570,441.280,440.360,440.860,4329.43,1649089199999,1908890.89990,2286,3035.08,1338242.38610,0
-1649089200000,440.860,440.990,439.620,439.970,2904.46,1649089499999,1278563.06670,1988,842.67,370963.96090,0
-1649089500000,439.970,440.400,439.600,439.800,1405.32,1649089799999,618109.32940,1399,643.17,282891.61710,0
-1649089800000,439.800,440.720,439.650,440.290,1202.26,1649090099999,529174.16820,1499,648.92,285612.01780,0
-1649090100000,440.290,440.290,439.140,439.910,1712.33,1649090399999,752944.40800,1833,619.37,272329.18610,0
-1649090400000,439.900,440.160,438.690,439.190,4174.82,1649090699999,1833943.53710,2132,1353.72,594817.66630,0
-1649090700000,439.180,440.500,439.030,440.420,1464.68,1649090999999,644423.27260,1719,542.06,238440.10950,0
-1649091000000,440.380,440.720,440.000,440.370,1180.24,1649091299999,519797.17000,1435,797.92,351426.75170,0
-1649091300000,440.360,440.660,440.010,440.010,968.01,1649091599999,426304.49150,1349,384.29,169238.97190,0
-1649091600000,440.020,440.730,439.980,439.980,1576.89,1649091899999,694341.81030,1756,682.73,300649.48730,0
-1649091900000,439.950,440.070,439.310,439.850,1457.68,1649092199999,640771.30380,1829,797.97,350775.93970,0
-1649092200000,439.850,440.510,439.710,440.360,934.06,1649092499999,411063.77590,1337,440.12,193716.84470,0
-1649092500000,440.350,440.740,440.110,440.730,1183.75,1649092799999,521483.08700,1393,711.73,313558.93400,0
-1649092800000,440.720,440.820,440.280,440.540,1631.07,1649093099999,718548.99840,1432,597.03,263063.90040,0
-1649093100000,440.540,440.560,439.420,439.990,3348.12,1649093399999,1472474.99460,1782,1120.63,492923.36420,0
-1649093400000,440.040,440.150,439.550,439.920,1092.25,1649093699999,480422.47420,1435,475.65,209185.65520,0
-1649093700000,439.910,440.000,438.900,439.090,2033.85,1649093999999,893599.94810,1797,742.26,326169.52940,0
-1649094000000,439.090,439.200,435.220,436.410,17245.85,1649094299999,7529181.14540,8800,7286.84,3179616.00970,0
-1649094300000,436.420,437.340,435.850,435.860,6605.92,1649094599999,2883794.03030,3877,3182.19,1389538.32800,0
-1649094600000,435.870,436.360,435.000,435.690,6405.97,1649094899999,2789825.27440,3801,2736.67,1191735.60130,0
-1649094900000,435.700,436.900,435.630,436.140,3894.68,1649095199999,1699156.87900,2769,2044.92,892180.20130,0
-1649095200000,436.140,436.330,434.330,435.330,11323.27,1649095499999,4927547.44110,5479,4464.06,1942462.35200,0
-1649095500000,435.260,435.840,433.500,433.950,6828.53,1649095799999,2966008.96800,4585,2813.64,1223123.59430,0
-1649095800000,433.960,435.310,433.390,435.310,4398.14,1649096099999,1910671.30770,3012,1885.54,818930.24470,0
-1649096100000,435.310,436.280,434.860,435.580,4541.88,1649096399999,1979094.18030,2747,2705.64,1179040.54790,0
-1649096400000,435.620,436.370,435.460,436.270,2357.41,1649096699999,1027375.07680,2131,1392.50,606745.81790,0
-1649096700000,436.280,436.280,435.600,435.750,1652.75,1649096999999,720657.75680,1742,751.72,327782.78120,0
-1649097000000,435.760,436.730,435.370,436.710,1704.98,1649097299999,743447.22510,1778,767.03,334428.58270,0
-1649097300000,436.720,437.460,436.350,437.130,3819.85,1649097599999,1669342.68580,2549,1562.90,683026.29450,0
-1649097600000,437.120,437.740,436.950,437.740,4385.43,1649097899999,1918161.49060,2232,1960.49,857518.92480,0
-1649097900000,437.710,438.630,437.670,438.550,3500.23,1649098199999,1533778.61270,2518,1612.97,706664.22850,0
-1649098200000,438.540,438.770,438.150,438.770,2608.65,1649098499999,1143990.24890,1875,1031.90,452554.10550,0
-1649098500000,438.770,438.940,438.520,438.560,3409.68,1649098799999,1495913.88250,1881,2030.07,890646.15180,0
-1649098800000,438.570,440.380,438.570,440.320,5032.89,1649099099999,2211585.41250,2776,3795.45,1667960.27850,0
-1649099100000,440.330,441.070,440.080,440.970,4609.84,1649099399999,2031215.11223,2645,2270.68,1000551.58343,0
-1649099400000,440.980,441.420,440.210,440.610,4412.75,1649099699999,1945086.23160,2561,1661.17,732255.20910,0
-1649099700000,440.620,440.810,439.720,440.330,2736.69,1649099999999,1204724.93490,1886,973.80,428657.53700,0
-1649100000000,440.330,440.750,440.040,440.730,1815.93,1649100299999,799745.74710,1388,985.06,433857.85040,0
-1649100300000,440.740,441.300,440.460,441.130,2596.32,1649100599999,1144714.97980,1444,1108.46,488810.90420,0
-1649100600000,441.120,441.940,440.880,441.700,3921.00,1649100899999,1731524.41110,2740,2316.00,1022844.59860,0
-1649100900000,441.710,442.170,441.330,442.080,2232.27,1649101199999,986394.59190,1903,1177.96,520602.67280,0
-1649101200000,442.100,442.540,441.830,442.270,3074.76,1649101499999,1359754.28870,2106,1777.60,786158.91040,0
-1649101500000,442.270,442.540,441.930,442.340,1736.35,1649101799999,767873.63250,1463,805.63,356304.47030,0
-1649101800000,442.340,443.400,442.280,443.180,4952.74,1649102099999,2193743.25380,2836,2908.92,1288611.02150,0
-1649102100000,443.190,443.240,442.630,442.940,1561.88,1649102399999,691860.77450,1658,446.77,197909.77210,0
-1649102400000,442.940,442.990,442.300,442.420,2131.99,1649102699999,943590.88960,1922,732.70,324301.24090,0
-1649102700000,442.410,442.460,441.390,441.860,3121.80,1649102999999,1379673.55700,2303,1234.31,545415.81830,0
-1649103000000,441.850,442.590,441.700,442.350,2223.79,1649103299999,983523.61830,1388,1375.70,608514.80820,0
-1649103300000,442.360,444.290,442.360,444.220,3473.27,1649103599999,1540764.68010,2777,2011.54,892279.72370,0
-1649103600000,444.210,445.260,444.080,444.940,5226.44,1649103899999,2324682.22240,3193,2563.20,1140250.03770,0
-1649103900000,444.930,445.550,444.630,445.070,3575.46,1649104199999,1591501.59090,2365,1858.60,827410.53040,0
-1649104200000,445.090,445.570,443.990,444.700,2398.84,1649104499999,1066594.97220,1969,759.35,337648.32120,0
-1649104500000,444.810,445.120,444.420,444.920,1101.65,1649104799999,489952.02400,1382,365.54,162573.04120,0
-1649104800000,444.930,445.760,444.800,445.560,1968.37,1649105099999,876571.08160,1881,994.24,442801.73650,0
-1649105100000,445.560,445.840,444.740,445.250,2566.38,1649105399999,1142942.58040,1975,764.24,340421.31520,0
-1649105400000,445.250,445.520,444.900,445.270,1445.77,1649105699999,643575.22070,1200,603.27,268546.95760,0
-1649105700000,445.260,445.590,444.920,445.420,1339.16,1649105999999,596317.22770,1250,512.36,228150.38250,0
-1649106000000,445.410,446.690,445.410,446.590,2988.27,1649106299999,1333194.39560,3005,1618.16,721878.02420,0
-1649106300000,446.590,446.700,446.000,446.010,1869.46,1649106599999,834468.34600,1874,902.06,402685.13470,0
-1649106600000,446.010,446.260,444.570,446.130,5080.98,1649106899999,2263993.89460,2898,1878.63,837177.39270,0
-1649106900000,446.160,446.210,445.160,445.750,2569.58,1649107199999,1145161.92140,1580,1066.71,475234.80620,0
-1649107200000,445.750,446.260,445.580,446.020,1805.64,1649107499999,805099.67860,1048,789.86,352130.45380,0
-1649107500000,446.030,446.320,445.840,446.220,1409.79,1649107799999,628871.62140,1011,543.19,242345.05880,0
-1649107800000,446.230,446.300,445.200,445.290,1805.65,1649108099999,805037.53710,1385,784.40,349718.95740,0
-1649108100000,445.280,445.460,444.740,445.050,1125.53,1649108399999,500965.88290,1106,464.85,206908.34150,0
-1649108400000,445.050,446.320,445.040,445.920,1811.47,1649108699999,806951.33120,1239,1272.62,566883.21720,0
-1649108700000,445.920,446.270,445.610,446.030,2203.79,1649108999999,982894.27580,1237,1055.40,470790.14950,0
-1649109000000,446.020,446.230,445.560,445.560,922.42,1649109299999,411414.27270,956,520.95,232359.01150,0
-1649109300000,445.560,446.410,445.220,445.810,1777.56,1649109599999,792535.32900,1367,918.05,409363.54080,0
-1649109600000,445.820,446.450,445.630,445.650,1667.08,1649109899999,743536.52110,1486,1228.43,547941.20890,0
-1649109900000,445.630,445.780,445.110,445.220,1470.68,1649110199999,654986.99420,1389,601.59,267919.54970,0
-1649110200000,445.220,445.370,444.890,445.050,788.48,1649110499999,350998.03790,1125,429.28,191091.33300,0
-1649110500000,445.050,445.200,444.510,444.970,1597.93,1649110799999,710740.37470,1440,790.07,351460.16260,0
-1649110800000,444.970,445.410,444.800,445.140,1318.04,1649111099999,586621.92030,1285,827.85,368452.66880,0
-1649111100000,445.140,445.260,444.700,445.030,922.18,1649111399999,410336.91890,1108,495.16,220301.50330,0
-1649111400000,445.020,446.000,444.890,445.930,1499.44,1649111699999,667926.45290,1365,828.08,368818.77920,0
-1649111700000,445.880,446.980,445.730,446.930,3799.50,1649111999999,1696504.08000,2346,2523.20,1126607.45620,0
-1649112000000,446.930,447.590,446.600,447.030,3175.58,1649112299999,1419801.29400,3023,1785.48,798296.45250,0
-1649112300000,447.030,448.440,447.030,447.980,5070.08,1649112599999,2270208.12016,3272,2745.12,1229086.96456,0
-1649112600000,447.980,448.930,447.340,447.810,5481.45,1649112899999,2457668.72430,3459,3133.08,1404745.62390,0
-1649112900000,447.800,448.580,447.610,447.640,3446.68,1649113199999,1544349.30070,1893,1820.24,815558.96400,0
-1649113200000,447.650,448.470,447.650,447.740,2254.77,1649113499999,1010362.09220,1977,1286.34,576428.02690,0
-1649113500000,447.740,448.210,447.550,447.950,1230.84,1649113799999,551326.89390,1561,882.29,395221.58010,0
-1649113800000,447.960,448.860,447.710,448.520,2027.21,1649114099999,908722.91830,1458,1336.62,599105.37050,0
-1649114100000,448.530,449.000,448.410,449.000,3666.08,1649114399999,1645144.01360,2339,1882.86,844905.30880,0
-1649114400000,448.990,449.730,448.570,449.350,4464.93,1649114699999,2005664.55660,3050,2706.19,1215548.33370,0
-1649114700000,449.340,449.640,448.140,448.880,2808.38,1649114999999,1260993.62170,2105,1215.15,545588.09170,0
-1649115000000,448.880,449.180,447.470,448.730,4533.47,1649115299999,2032605.63610,2838,1973.09,884560.64630,0
-1649115300000,448.740,448.840,447.160,447.540,2818.79,1649115599999,1262360.45310,2112,1096.88,491202.27880,0
-1649115600000,447.540,448.110,446.750,447.100,4327.31,1649115899999,1935906.93390,2114,1767.71,791087.98150,0
-1649115900000,447.090,447.170,446.480,447.040,3277.61,1649116199999,1464393.37400,1739,1070.05,478198.20940,0
-1649116200000,447.040,447.580,446.950,447.550,1607.81,1649116499999,719208.81740,1200,1068.43,477926.51670,0
-1649116500000,447.560,447.810,447.000,447.510,2368.76,1649116799999,1059726.12450,1603,1600.47,716003.88260,0
-1649116800000,447.510,448.500,447.510,448.450,4955.19,1649117099999,2220011.70720,3322,2908.23,1302809.14420,0
-1649117100000,448.450,449.050,448.230,448.930,3604.37,1649117399999,1616613.54850,2437,1709.37,766735.64020,0
-1649117400000,448.930,449.000,448.100,448.480,4694.63,1649117699999,2105626.91210,2054,1077.81,483414.98490,0
-1649117700000,448.480,448.800,448.220,448.500,2079.31,1649117999999,932669.06670,1506,1184.30,531250.98340,0
-1649118000000,448.500,448.690,448.070,448.280,881.88,1649118299999,395364.72900,1190,372.23,166891.58500,0
-1649118300000,448.290,448.380,447.700,447.710,1879.05,1649118599999,841869.31360,1446,613.85,275042.34050,0
-1649118600000,447.710,448.160,446.760,447.000,2822.24,1649118899999,1262785.02690,2116,1456.72,652032.88280,0
-1649118900000,447.000,447.190,446.140,446.780,3891.98,1649119199999,1738208.83480,2255,2131.62,952118.37420,0
-1649119200000,446.780,447.270,446.570,447.090,1297.16,1649119499999,579776.86480,1311,648.36,289773.39350,0
-1649119500000,447.090,447.880,447.090,447.750,2011.20,1649119799999,900215.59140,1603,613.62,274622.50190,0
-1649119800000,447.760,447.970,447.000,447.140,3313.14,1649120099999,1482735.38230,1306,825.79,369562.61210,0
-1649120100000,447.140,447.200,446.440,446.850,1230.57,1649120399999,549663.64320,1360,616.97,275620.50850,0
-1649120400000,446.850,447.370,446.380,447.360,1690.75,1649120699999,755530.48630,1416,1025.12,458097.84640,0
-1649120700000,447.310,447.600,447.050,447.590,1735.44,1649120999999,776383.60020,1375,1330.73,595359.67730,0
-1649121000000,447.590,447.680,446.850,446.850,1560.39,1649121299999,697958.82650,965,516.69,231098.33740,0
-1649121300000,446.860,447.470,446.860,447.470,787.80,1649121599999,352351.41470,880,392.31,175433.51590,0
-1649121600000,447.380,448.200,447.380,447.910,2239.78,1649121899999,1003115.26260,1365,1621.20,726030.74100,0
-1649121900000,447.850,448.010,447.460,447.590,748.71,1649122199999,335192.87420,822,353.41,158226.02850,0
-1649122200000,447.510,447.990,447.510,447.920,597.66,1649122499999,267607.13430,788,453.72,203151.65970,0
-1649122500000,447.920,448.870,447.800,448.810,2145.49,1649122799999,962373.05370,1475,1442.98,647231.80300,0
-1649122800000,448.810,449.520,448.740,449.230,3888.26,1649123099999,1746467.08530,1937,2463.78,1106749.73250,0
-1649123100000,449.230,451.490,449.230,451.440,10546.19,1649123399999,4750184.72500,5774,6565.69,2957478.59400,0
-1649123400000,451.390,451.500,450.990,451.050,3806.62,1649123699999,1717607.80640,2326,1679.23,757711.48470,0
-1649123700000,451.050,451.330,450.810,451.190,2800.53,1649123999999,1263188.93640,1361,1521.65,686384.95360,0
-1649124000000,451.200,452.410,451.190,451.890,7199.83,1649124299999,3253755.44180,4550,5036.16,2275969.89520,0
-1649124300000,451.890,452.140,450.950,451.630,4112.26,1649124599999,1857263.52530,2512,1823.17,823452.80500,0
-1649124600000,451.640,452.250,451.630,452.030,1794.28,1649124899999,810969.63440,1814,966.31,436742.55210,0
-1649124900000,452.020,452.960,451.970,452.400,5511.55,1649125199999,2494230.38030,3456,3573.57,1617155.21830,0
-1649125200000,452.390,452.780,452.060,452.410,4347.95,1649125499999,1967250.35960,2228,2310.84,1045488.81620,0
-1649125500000,452.410,452.690,451.810,451.990,2672.09,1649125799999,1208457.44990,1981,1128.72,510542.45900,0
-1649125800000,451.980,452.040,450.750,450.810,4154.59,1649126099999,1876041.59170,2604,1283.41,579522.20710,0
-1649126100000,450.800,451.470,450.740,451.390,2127.81,1649126399999,959740.16280,1795,1136.33,512572.27550,0
-1649126400000,451.390,451.870,451.280,451.360,2351.80,1649126699999,1061913.94190,1724,1482.37,669326.65060,0
-1649126700000,451.360,451.430,450.700,451.430,2042.32,1649126999999,921129.29550,1610,1134.06,511438.51040,0
-1649127000000,451.440,452.300,451.430,451.800,3169.03,1649127299999,1432167.31000,2107,1761.05,795764.71070,0
-1649127300000,451.800,452.230,451.260,451.740,5305.12,1649127599999,2396628.49740,2378,1747.84,789649.43490,0
-1649127600000,451.730,453.000,451.720,452.890,4347.81,1649127899999,1968231.04880,2240,1822.24,824788.30930,0
-1649127900000,452.890,453.680,452.800,453.650,6563.77,1649128199999,2974403.23250,3075,3859.16,1748913.69780,0
-1649128200000,453.660,455.810,453.540,455.250,17728.21,1649128499999,8061616.17169,8288,11566.80,5259390.98439,0
-1649128500000,455.250,455.410,453.900,454.130,4186.66,1649128799999,1902337.58790,2758,1944.50,883524.97080,0
-1649128800000,454.130,455.650,454.030,455.600,4311.96,1649129099999,1962046.29630,2444,3054.77,1389955.18160,0
-1649129100000,455.620,457.300,454.910,457.200,11346.28,1649129399999,5176443.40570,6390,7767.03,3544338.52120,0
-1649129400000,457.180,457.340,455.710,456.200,8768.59,1649129699999,4001904.07960,4564,3643.13,1662656.97460,0
-1649129700000,456.190,456.410,455.680,455.710,3539.32,1649129999999,1613915.61620,2258,1484.17,676742.95090,0
-1649130000000,455.720,456.000,454.670,454.680,3311.74,1649130299999,1508054.42900,2484,806.40,367162.76710,0
-1649130300000,454.670,455.370,454.570,455.150,3128.92,1649130599999,1423887.85800,1927,2370.03,1078554.16660,0
-1649130600000,455.160,455.450,455.000,455.290,1390.91,1649130899999,633166.57820,1310,794.78,361796.75430,0
-1649130900000,455.280,455.290,454.620,455.240,2698.45,1649131199999,1227694.16820,1526,1117.78,508539.78120,0
-1649131200000,455.240,457.500,455.240,456.720,9011.08,1649131499999,4113690.00050,4312,6549.99,2990156.19410,0
-1649131500000,456.720,456.740,455.120,455.730,2929.88,1649131799999,1334974.05130,2388,1009.63,460016.32350,0
-1649131800000,455.740,456.040,455.600,455.810,2331.58,1649132099999,1062809.56760,1445,1394.93,635883.35780,0
-1649132100000,455.800,455.800,454.420,454.550,3007.75,1649132399999,1368824.28960,1911,856.28,389672.90720,0
-1649132400000,454.560,455.160,454.110,454.650,2230.94,1649132699999,1014336.16240,1876,872.94,396894.71230,0
-1649132700000,454.660,454.990,454.450,454.940,1258.76,1649132999999,572365.30720,1102,705.04,320590.19940,0
-1649133000000,454.940,455.390,454.940,455.150,1906.94,1649133299999,867992.77170,1354,1044.15,475260.24020,0
-1649133300000,455.140,455.230,454.880,454.980,1366.53,1649133599999,621855.79810,1038,633.94,288475.79420,0
-1649133600000,454.990,455.890,454.980,455.840,2137.41,1649133899999,973408.03390,1547,1424.99,648970.20360,0
-1649133900000,455.830,455.830,455.310,455.730,1437.25,1649134199999,654825.91660,1143,668.45,304585.38620,0
-1649134200000,455.710,455.990,454.990,455.090,1766.64,1649134499999,804554.13840,1414,853.24,388592.75070,0
-1649134500000,455.080,455.380,454.910,455.160,1070.49,1649134799999,487162.05230,873,528.87,240693.09690,0
-1649134800000,455.160,458.970,455.160,458.420,16341.67,1649135099999,7476186.40440,7996,10764.91,4924632.01390,0
-1649135100000,458.410,458.450,456.850,456.850,3462.02,1649135399999,1584094.91320,2781,1162.68,532061.26000,0
-1649135400000,456.840,456.930,454.250,454.450,12069.85,1649135699999,5496147.01790,5458,4641.66,2113097.71320,0
-1649135700000,454.470,455.480,454.390,454.620,3471.12,1649135999999,1578691.37410,1945,2406.96,1094805.95240,0
-1649136000000,454.610,455.090,454.300,454.460,1719.68,1649136299999,781922.43620,1374,1105.00,502447.21400,0
-1649136300000,454.450,454.610,454.140,454.580,1717.70,1649136599999,780501.58360,1188,519.11,235895.38250,0
-1649136600000,454.570,455.130,454.180,454.550,3193.16,1649136899999,1451929.99500,1626,1441.47,655478.59750,0
-1649136900000,454.540,454.720,454.220,454.480,2440.97,1649137199999,1109417.81200,1206,1667.68,757975.99990,0
-1649137200000,454.490,454.660,453.520,453.740,4205.46,1649137499999,1909355.35420,2249,1730.84,785990.56320,0
-1649137500000,453.740,454.130,453.310,453.370,2941.30,1649137799999,1334206.15480,1778,1522.88,690760.38950,0
-1649137800000,453.370,453.640,453.210,453.410,2030.77,1649138099999,920830.52910,1341,1151.30,522036.11810,0
-1649138100000,453.400,453.840,453.250,453.310,2243.71,1649138399999,1017569.30370,1419,1292.30,586084.56530,0
-1649138400000,453.300,453.620,452.550,452.990,3999.23,1649138699999,1811987.05570,2194,1248.81,565979.97120,0
-1649138700000,452.980,453.820,452.810,453.620,2896.93,1649138999999,1312713.52300,1638,1405.64,636980.16580,0
-1649139000000,453.610,454.140,453.560,453.930,1403.83,1649139299999,637173.95600,1182,935.26,424472.99550,0
-1649139300000,453.930,454.430,453.790,454.020,1203.72,1649139599999,546626.93330,1189,733.84,333254.46880,0
-1649139600000,454.020,454.210,453.340,453.370,1252.52,1649139899999,568339.57190,1186,577.47,262074.63420,0
-1649139900000,453.380,453.810,452.370,452.900,4254.48,1649140199999,1927007.21460,2160,889.25,402926.92440,0
-1649140200000,452.900,453.200,452.440,452.540,1849.30,1649140499999,837343.40750,1337,695.42,314924.86190,0
-1649140500000,452.540,453.610,452.540,453.420,1161.00,1649140799999,526141.81370,1086,702.53,318344.78480,0
-1649140800000,453.400,453.740,452.880,452.880,1271.83,1649141099999,576457.26990,1084,542.35,245906.07470,0
-1649141100000,452.890,453.300,452.880,453.140,847.77,1649141399999,384154.77250,945,411.71,186547.12020,0
-1649141400000,453.140,453.370,451.090,451.490,8474.75,1649141699999,3830721.37430,4151,3126.87,1413663.45730,0
-1649141700000,451.520,452.520,451.330,451.530,4071.97,1649141999999,1839978.88210,2309,1725.33,779554.71350,0
-1649142000000,451.540,452.490,451.540,452.480,2501.47,1649142299999,1130814.46540,1962,1380.39,623975.58530,0
-1649142300000,452.490,453.160,452.340,453.100,2857.51,1649142599999,1293536.97150,1967,1936.33,876607.29680,0
-1649142600000,453.080,453.370,451.910,452.420,1985.64,1649142899999,898642.03280,1690,891.45,403538.49400,0
-1649142900000,452.410,452.600,452.020,452.380,1085.65,1649143199999,491112.90300,1274,524.57,237302.27700,0
-1649143200000,452.380,453.180,452.350,453.050,1635.57,1649143499999,740481.69920,1355,1270.35,575178.64580,0
-1649143500000,453.050,453.880,452.680,453.840,2407.54,1649143799999,1091210.72430,1905,1440.55,653050.30370,0
-1649143800000,453.840,454.460,453.620,454.250,2510.79,1649144099999,1139945.80330,2177,1548.05,702891.18260,0
-1649144100000,454.260,454.690,454.100,454.680,2074.45,1649144399999,942654.89280,1839,1295.35,588661.17700,0
-1649144400000,454.680,455.160,454.490,455.080,1692.25,1649144699999,769855.25340,1959,875.81,398431.25980,0
-1649144700000,455.060,455.200,454.550,454.960,2353.91,1649144999999,1070808.89450,1726,1111.40,505601.81320,0
-1649145000000,454.960,455.000,454.440,454.560,2184.28,1649145299999,993268.11390,1428,573.38,260750.65540,0
-1649145300000,454.560,454.870,454.380,454.860,1233.59,1649145599999,560761.70140,1326,611.70,278063.10820,0
-1649145600000,454.870,455.500,454.080,454.960,5373.12,1649145899999,2443477.97770,2976,2621.40,1192398.83840,0
-1649145900000,454.960,455.020,454.320,454.920,2231.78,1649146199999,1014856.00000,1744,675.70,307312.17290,0
-1649146200000,454.920,455.020,454.370,454.690,1722.10,1649146499999,783164.80750,1528,621.76,282747.95890,0
-1649146500000,454.700,454.880,454.060,454.490,1469.27,1649146799999,667551.51540,1276,484.77,220286.16050,0
-1649146800000,454.480,454.980,454.350,454.450,1267.23,1649147099999,576094.64410,1242,707.47,321615.59060,0
-1649147100000,454.460,454.630,454.040,454.200,833.27,1649147399999,378600.77230,1209,296.85,134890.24680,0
-1649147400000,454.200,454.400,453.160,453.460,3138.86,1649147699999,1423826.18710,2197,857.54,388949.65720,0
-1649147700000,453.470,454.210,453.410,454.200,1635.59,1649147999999,742139.16330,1273,870.91,395175.17650,0
-1649148000000,454.210,454.590,453.950,454.470,2529.39,1649148299999,1148978.73530,1449,1354.08,615191.43940,0
-1649148300000,454.470,454.470,453.680,454.160,1381.39,1649148599999,627187.33590,1342,823.43,373880.50810,0
-1649148600000,454.230,454.990,454.140,454.990,1497.64,1649148899999,680881.26320,1464,732.15,332797.10350,0
-1649148900000,454.980,455.280,454.870,454.990,1007.83,1649149199999,458619.18210,1522,517.32,235420.16960,0
-1649149200000,455.000,455.470,454.960,455.060,1925.18,1649149499999,876436.43860,1704,717.74,326742.99540,0
-1649149500000,455.070,455.400,455.010,455.010,1015.77,1649149799999,462427.22000,1231,502.77,228902.99440,0
-1649149800000,455.010,455.100,454.510,454.700,1076.54,1649150099999,489724.34130,1373,397.77,180941.03820,0
-1649150100000,454.710,454.960,454.440,454.820,641.35,1649150399999,291582.04480,1169,310.56,141197.76590,0
-1649150400000,454.810,455.090,454.740,454.930,816.76,1649150699999,371594.59250,1235,372.50,169480.27460,0
-1649150700000,454.930,455.460,454.890,455.320,920.96,1649150999999,419168.75790,982,575.38,261878.78560,0
-1649151000000,455.320,455.940,455.110,455.270,2656.35,1649151299999,1210061.24150,2028,2203.42,1003775.78470,0
-1649151300000,455.270,455.680,455.070,455.180,944.21,1649151599999,429992.59370,1253,385.69,175651.58090,0
-1649151600000,455.190,455.360,454.180,454.230,2696.37,1649151899999,1226246.32460,1973,1047.40,476523.36370,0
-1649151900000,454.240,454.410,453.340,453.810,2173.14,1649152199999,986197.86170,2049,958.85,435192.67080,0
-1649152200000,453.810,454.700,453.520,454.300,2124.47,1649152499999,964939.02460,1885,1367.95,621296.16650,0
-1649152500000,454.300,454.540,453.890,454.110,921.22,1649152799999,418444.23520,1315,341.29,155022.37020,0
-1649152800000,454.100,454.910,453.600,454.280,2592.57,1649153099999,1177742.08220,2195,1260.36,572619.30110,0
-1649153100000,454.290,454.980,454.050,454.760,1160.42,1649153399999,527609.18710,1831,583.16,265158.26230,0
-1649153400000,454.770,455.380,454.760,455.290,1875.81,1649153699999,853663.27170,1635,1082.75,492706.93220,0
-1649153700000,455.290,455.790,455.000,455.000,2332.61,1649153999999,1062242.01280,1922,1506.91,686261.51190,0
-1649154000000,455.000,455.150,454.420,454.630,948.26,1649154299999,431283.20020,1270,412.93,187849.66140,0
-1649154300000,454.630,454.860,453.820,454.040,1415.44,1649154599999,642992.31530,1476,412.75,187489.25980,0
-1649154600000,454.010,454.650,453.940,454.350,1762.94,1649154899999,801196.42900,1399,1292.34,587346.42910,0
-1649154900000,454.350,454.520,453.520,454.040,1974.16,1649155199999,896254.29400,1722,918.17,416985.02970,0
-1649155200000,454.080,455.490,454.050,455.320,2738.14,1649155499999,1246111.61140,1969,1721.47,783381.41810,0
-1649155500000,455.310,456.750,455.280,456.170,5819.26,1649155799999,2653520.53160,3363,4410.17,2010870.42630,0
-1649155800000,456.190,456.190,455.510,456.040,1159.51,1649156099999,528579.10880,1577,424.67,193592.74380,0
-1649156100000,456.030,456.100,455.700,455.700,1504.70,1649156399999,686076.74180,1427,648.50,295707.59220,0
-1649156400000,455.710,455.740,454.840,455.190,2253.68,1649156699999,1026204.44230,1838,745.09,339261.71290,0
-1649156700000,455.130,456.410,454.930,456.330,1472.03,1649156999999,670875.10220,1608,789.79,360032.60940,0
-1649157000000,456.330,457.200,455.810,457.040,4218.03,1649157299999,1926417.27140,2818,2536.44,1158617.96120,0
-1649157300000,457.040,457.160,456.280,456.870,2632.37,1649157599999,1202543.65240,2178,853.22,389799.94650,0
-1649157600000,456.860,457.000,456.530,456.750,1581.06,1649157899999,722308.04300,1555,749.40,342374.72950,0
-1649157900000,456.760,456.840,456.330,456.340,1180.17,1649158199999,538844.81570,1275,328.86,150156.53670,0
-1649158200000,456.330,456.860,455.790,455.900,1237.94,1649158499999,564777.40790,1803,488.07,222700.98070,0
-1649158500000,455.920,457.260,455.920,457.260,1283.48,1649158799999,586155.37480,1663,821.74,375299.06640,0
-1649158800000,457.260,457.870,457.260,457.280,4804.92,1649159099999,2198549.76390,3320,2522.82,1154353.20330,0
-1649159100000,457.270,457.350,456.650,456.840,2180.44,1649159399999,996617.77890,1712,609.41,278534.05540,0
-1649159400000,456.840,457.300,456.650,457.300,1492.69,1649159699999,682087.94450,1398,666.25,304477.88390,0
-1649159700000,457.250,457.790,457.070,457.680,2096.72,1649159999999,959268.94150,1536,1157.05,529393.27650,0
-1649160000000,457.680,458.470,457.570,458.240,7052.91,1649160299999,3230208.01490,3677,3610.51,1653523.35260,0
-1649160300000,458.230,459.000,458.070,458.360,5516.87,1649160599999,2530217.02630,4028,2845.67,1305151.40180,0
-1649160600000,458.360,458.440,457.570,457.700,3536.27,1649160899999,1619406.87890,2715,1201.30,550190.74830,0
-1649160900000,457.710,459.000,457.600,458.870,3656.84,1649161199999,1676495.12480,2565,2529.04,1159506.30130,0
-1649161200000,458.870,459.690,458.660,458.800,8889.67,1649161499999,4081602.08490,5440,5006.00,2298528.02100,0
-1649161500000,458.770,460.000,458.680,459.750,7187.53,1649161799999,3303392.39870,4522,4152.77,1908686.29120,0
-1649161800000,459.760,459.940,459.150,459.200,4153.91,1649162099999,1909028.13090,3287,1482.02,681082.71520,0
-1649162100000,459.210,459.900,458.330,458.360,3809.00,1649162399999,1749334.57560,3178,1890.10,868357.18920,0
-1649162400000,458.360,459.000,456.690,458.090,8463.17,1649162699999,3875495.58260,5467,4349.24,1992563.36130,0
-1649162700000,458.070,459.430,455.950,457.530,12636.04,1649162999999,5780639.41360,5056,4488.11,2054914.88050,0
-1649163000000,457.480,458.260,457.030,458.140,2763.45,1649163299999,1264266.44710,2828,1522.67,696697.56610,0
-1649163300000,458.150,458.420,455.980,456.360,6359.32,1649163599999,2906620.94370,3848,1841.86,842437.72160,0
-1649163600000,456.370,457.450,455.890,456.500,5169.58,1649163899999,2360306.55740,3118,2155.40,984415.92430,0
-1649163900000,456.500,456.740,455.400,455.810,4598.07,1649164199999,2096026.78050,3481,1651.42,753042.31610,0
-1649164200000,455.780,456.680,453.290,453.290,9640.35,1649164499999,4384282.24400,5741,3311.16,1506629.05930,0
-1649164500000,453.400,455.080,452.500,454.340,10544.82,1649164799999,4786554.18260,6666,5875.10,2667759.10920,0
-1649164800000,454.350,455.150,453.440,454.210,5831.57,1649165099999,2648721.24080,3586,2732.36,1241431.68270,0
-1649165100000,454.210,455.090,454.000,454.030,2788.01,1649165399999,1267280.32900,2708,1647.44,748802.77040,0
-1649165400000,454.070,454.750,452.720,453.030,5629.05,1649165699999,2554419.17800,3598,1811.15,822104.07300,0
-1649165700000,453.040,454.470,453.040,454.370,3473.84,1649165999999,1576842.29490,2799,2198.31,997780.89510,0
-1649166000000,454.390,454.990,453.910,454.780,3447.17,1649166299999,1566868.62880,2509,1843.07,837829.94040,0
-1649166300000,454.780,455.850,454.760,454.870,3875.87,1649166599999,1764861.18430,2901,2192.16,998253.98410,0
-1649166600000,454.870,455.020,453.340,453.410,4624.11,1649166899999,2099975.59780,2906,2038.99,926188.50120,0
-1649166900000,453.400,454.320,453.070,454.180,2345.68,1649167199999,1064268.68320,2391,1052.28,477417.18360,0
-1649167200000,454.170,454.480,453.640,454.350,2858.81,1649167499999,1298332.20750,2234,1349.21,612797.09650,0
-1649167500000,454.350,454.350,449.580,450.890,22589.62,1649167799999,10190228.92960,10943,9072.33,4092229.15510,0
-1649167800000,450.900,451.310,449.590,450.550,10567.40,1649168099999,4759965.86420,5329,5599.28,2522444.40120,0
-1649168100000,450.490,451.110,449.090,451.020,7928.12,1649168399999,3567457.45290,5113,4272.75,1923108.97960,0
-1649168400000,450.990,451.670,449.700,450.850,6291.56,1649168699999,2836373.74030,4152,3490.42,1573699.18710,0
-1649168700000,450.850,451.750,450.590,450.880,3890.57,1649168999999,1755008.45370,3209,2184.80,985580.81960,0
-1649169000000,450.910,451.620,450.500,450.710,6627.58,1649169299999,2988458.71610,3111,2054.76,926546.22990,0
-1649169300000,450.720,451.140,449.260,450.180,7821.94,1649169599999,3522978.17500,3873,2420.90,1090369.10640,0
-1649169600000,450.170,451.360,449.660,449.830,5598.11,1649169899999,2522083.16050,3288,3297.08,1485872.12940,0
-1649169900000,449.800,451.080,449.520,450.890,3515.35,1649170199999,1583712.04720,2795,1961.28,883483.95060,0
-1649170200000,450.880,451.910,450.780,451.810,3379.73,1649170499999,1525371.27820,3014,2065.44,932195.32980,0
-1649170500000,451.810,451.910,449.550,449.930,6705.78,1649170799999,3022677.93310,3337,2355.28,1061491.04210,0
-1649170800000,449.930,450.070,448.300,449.460,9125.76,1649171099999,4099729.46360,4686,3386.18,1521508.17410,0
-1649171100000,449.450,450.800,449.410,450.430,6086.47,1649171399999,2740229.62890,3490,3174.98,1429328.64460,0
-1649171400000,450.440,451.360,450.060,451.080,2147.75,1649171699999,968544.09000,2383,1160.91,523533.35150,0
-1649171700000,451.070,451.470,450.080,450.420,4001.34,1649171999999,1804247.53830,2368,1480.08,667477.32710,0
-1649172000000,450.420,450.830,449.670,449.990,2740.10,1649172299999,1233318.94930,2037,1450.80,652984.59480,0
-1649172300000,449.990,450.090,449.260,449.460,2041.16,1649172599999,917968.48410,1686,910.09,409345.26330,0
-1649172600000,449.400,450.360,449.310,449.940,2589.83,1649172899999,1165368.88780,1805,1381.97,621713.25810,0
-1649172900000,449.940,449.990,449.020,449.190,3594.05,1649173199999,1615089.20400,1970,1418.52,637517.96540,0
-1649173200000,449.190,449.560,449.000,449.310,1871.21,1649173499999,840722.80500,1548,944.69,424484.73090,0
-1649173500000,449.320,449.500,448.610,448.660,2829.79,1649173799999,1270424.58090,2091,821.31,368758.23300,0
-1649173800000,448.670,449.750,448.660,449.590,1517.92,1649174099999,681824.85010,1759,934.78,419901.90960,0
-1649174100000,449.580,449.860,449.090,449.210,1074.58,1649174399999,483042.31180,1383,536.41,241142.36110,0
-1649174400000,449.200,449.200,446.410,447.270,12559.46,1649174699999,5621976.52976,7090,3858.80,1726954.30210,0
-1649174700000,447.280,450.000,446.800,449.530,8717.06,1649174999999,3907713.29940,5306,5515.74,2473252.26370,0
-1649175000000,449.530,451.590,449.530,451.500,5976.43,1649175299999,2692598.59340,4032,3622.96,1632597.96680,0
-1649175300000,451.510,451.640,450.590,450.810,5015.42,1649175599999,2263040.16290,3012,2225.92,1004259.68280,0
-1649175600000,450.810,451.550,450.040,451.550,2444.42,1649175899999,1101629.18440,2315,1124.31,506729.57790,0
-1649175900000,451.550,451.550,449.730,449.870,2146.44,1649176199999,967414.34860,2231,805.94,363382.76450,0
-1649176200000,449.870,450.250,449.060,449.500,2430.66,1649176499999,1092985.84600,2277,1064.67,478800.83090,0
-1649176500000,449.460,452.010,449.000,451.010,10662.92,1649176799999,4804965.23590,3827,7267.11,3275194.66460,0
-1649176800000,451.040,451.050,449.710,449.840,2389.94,1649177099999,1076248.17390,1918,967.85,435751.25090,0
-1649177100000,449.840,450.200,449.540,450.200,1306.52,1649177399999,587611.19740,1681,433.49,194984.70390,0
-1649177400000,450.160,450.790,449.140,449.500,2847.93,1649177699999,1281595.17650,2048,1500.32,675632.52110,0
-1649177700000,449.500,451.640,448.900,451.520,3317.93,1649177999999,1493623.98460,2732,1759.95,792720.33620,0
-1649178000000,451.540,452.310,450.650,451.820,4927.06,1649178299999,2224985.81810,3277,2150.16,971067.38140,0
-1649178300000,451.870,452.660,451.390,452.530,3625.98,1649178599999,1639595.62650,2830,2149.61,972106.06330,0
-1649178600000,452.520,452.800,451.590,452.120,3018.63,1649178899999,1364843.40340,2268,1225.99,554349.87080,0
-1649178900000,452.120,452.430,451.260,451.890,2788.28,1649179199999,1260215.09120,2205,1375.93,621892.15650,0
-1649179200000,451.770,451.780,451.000,451.490,1637.28,1649179499999,738894.22100,1528,627.29,283104.64350,0
-1649179500000,451.480,451.680,450.830,451.550,2298.17,1649179799999,1037328.72540,1639,1365.67,616486.88010,0
-1649179800000,451.460,451.460,450.650,451.000,1711.66,1649180099999,772079.47840,1560,698.94,315283.46610,0
-1649180100000,450.990,452.440,450.680,452.360,2484.44,1649180399999,1122322.56610,1955,1450.05,655071.11190,0
-1649180400000,452.390,452.880,451.830,452.250,3414.05,1649180699999,1544442.29900,1915,1366.58,618230.02060,0
-1649180700000,452.250,452.480,451.110,451.460,1309.49,1649180999999,591572.18630,1503,526.91,238012.15590,0
-1649181000000,451.460,451.460,450.130,450.170,2122.07,1649181299999,956937.18330,1651,651.74,293980.81960,0
-1649181300000,450.180,450.940,449.980,450.750,1898.76,1649181599999,855154.96320,1695,874.24,393829.24930,0
-1649181600000,450.740,451.100,449.770,451.000,2141.01,1649181899999,964553.13670,1904,1065.45,480060.92790,0
-1649181900000,451.000,451.160,449.760,449.790,1835.05,1649182199999,826907.92550,1652,762.07,343457.47660,0
-1649182200000,449.830,450.800,449.680,450.440,1368.48,1649182499999,616216.48520,1299,573.35,258215.18660,0
-1649182500000,450.430,451.170,449.680,451.040,1704.40,1649182799999,767589.67990,1625,543.74,244915.94770,0
-1649182800000,451.050,451.390,450.830,450.930,1310.09,1649183099999,590994.81380,1166,833.42,375970.17590,0
-1649183100000,450.930,451.370,450.290,450.800,1847.46,1649183399999,832955.61850,1542,784.91,353932.53990,0
-1649183400000,450.880,450.960,450.000,450.430,1626.13,1649183699999,732392.67200,1463,1036.33,466788.24320,0
-1649183700000,450.420,451.030,449.770,449.890,1823.81,1649183999999,821518.43480,1331,435.78,196276.28540,0
-1649184000000,449.920,450.500,449.300,449.950,2604.79,1649184299999,1171440.51200,2056,1138.59,512223.80060,0
-1649184300000,450.040,450.490,449.410,450.360,1631.33,1649184599999,734012.08810,1600,889.20,400051.51430,0
-1649184600000,450.360,450.480,449.720,449.870,925.59,1649184899999,416569.55490,1133,361.25,162564.89280,0
-1649184900000,449.800,450.490,449.520,449.920,1421.57,1649185199999,639603.68000,1264,688.52,309832.11000,0
-1649185200000,449.940,449.940,448.550,448.650,4403.79,1649185499999,1978697.54520,2890,1235.55,555021.12210,0
-1649185500000,448.650,448.730,447.130,447.460,4704.36,1649185799999,2106868.68190,3555,1911.60,856128.14090,0
-1649185800000,447.470,447.700,446.550,447.560,4737.44,1649186099999,2117991.06340,3413,2408.94,1076984.43380,0
-1649186100000,447.570,448.240,446.000,447.820,6479.97,1649186399999,2895684.36320,4673,3007.83,1344281.43230,0
-1649186400000,447.820,450.200,447.560,450.200,4543.84,1649186699999,2039574.47500,3292,2603.01,1168332.76600,0
-1649186700000,450.200,451.360,449.540,451.090,3881.98,1649186999999,1749611.00700,3069,1980.40,892523.56920,0
-1649187000000,450.990,450.990,449.670,449.740,3589.68,1649187299999,1616403.57500,2471,1492.67,672067.82670,0
-1649187300000,449.730,449.940,448.730,449.130,1987.84,1649187599999,893172.25830,2026,831.93,373850.28660,0
-1649187600000,449.120,449.710,448.790,449.710,1753.49,1649187899999,787896.58450,1720,1104.18,496171.55730,0
-1649187900000,449.720,450.380,449.230,449.650,1588.54,1649188199999,714524.42010,1734,822.29,369881.21850,0
-1649188200000,449.600,450.450,449.400,450.240,1357.34,1649188499999,610867.67910,1692,519.59,233844.14010,0
-1649188500000,450.230,450.650,450.080,450.510,1306.52,1649188799999,588311.23040,1420,537.50,242028.04320,0
-1649188800000,450.450,451.260,449.110,451.200,2664.86,1649189099999,1199526.83570,2483,1290.97,581332.67560,0
-1649189100000,451.240,451.440,450.330,451.020,1845.62,1649189399999,832289.08200,2232,1046.99,472142.06190,0
-1649189400000,451.000,451.180,450.520,450.740,1995.70,1649189699999,899628.81570,1489,882.25,397691.73820,0
-1649189700000,450.750,450.920,449.940,449.940,1729.66,1649189999999,779039.41120,1739,348.87,157149.78720,0
-1649190000000,449.940,450.190,449.200,449.680,1548.74,1649190299999,696326.56320,1677,626.40,281609.08790,0
-1649190300000,449.670,449.670,448.690,448.840,1592.02,1649190599999,714978.02630,1904,885.08,397498.91550,0
-1649190600000,448.840,449.050,448.140,448.140,1388.18,1649190899999,622700.67030,2230,320.51,143756.74540,0
-1649190900000,448.150,448.290,446.830,448.010,7107.89,1649191199999,3180689.20800,3488,4134.60,1850363.21960,0
-1649191200000,448.010,448.970,447.450,448.430,4085.76,1649191499999,1831458.64510,2361,1529.88,685770.91120,0
-1649191500000,448.420,449.280,448.300,449.200,1362.32,1649191799999,611531.83930,1589,995.98,447093.13690,0
-1649191800000,449.200,449.800,448.250,448.950,4194.86,1649192099999,1883809.58590,2151,915.46,411117.09830,0
-1649192100000,448.960,449.230,447.820,449.230,2034.35,1649192399999,912313.36100,1556,1009.48,452805.15880,0
-1649192400000,449.230,449.330,448.000,448.290,3772.01,1649192699999,1691970.12000,2467,2178.57,977177.02890,0
-1649192700000,448.340,448.670,447.660,447.940,1601.33,1649192999999,717546.88180,1961,672.92,301612.59320,0
-1649193000000,447.940,448.650,447.640,448.550,1417.12,1649193299999,635124.65000,1654,870.75,390318.59040,0
-1649193300000,448.520,449.200,448.230,448.960,784.78,1649193599999,352170.57070,1142,421.13,189025.70490,0
-1649193600000,448.960,449.650,448.670,449.260,1188.61,1649193899999,533872.12760,1264,553.15,248471.28720,0
-1649193900000,449.270,449.270,448.260,448.730,1942.50,1649194199999,871564.26450,1582,959.12,430302.06470,0
-1649194200000,448.730,448.930,448.540,448.870,652.21,1649194499999,292685.12900,1386,253.98,113982.30920,0
-1649194500000,448.870,449.250,448.730,449.100,454.35,1649194799999,204012.81520,969,247.66,111217.82620,0
-1649194800000,449.090,449.630,448.900,449.600,885.01,1649195099999,397584.51650,1519,340.33,152901.74320,0
-1649195100000,449.600,449.740,448.550,449.260,857.31,1649195399999,385111.17760,1557,396.39,178095.62340,0
-1649195400000,449.260,449.810,448.980,449.670,784.49,1649195699999,352607.14690,1092,381.85,171636.64310,0
-1649195700000,449.660,449.980,449.300,449.850,1322.35,1649195999999,594530.55630,1240,685.25,308130.23580,0
-1649196000000,449.850,450.250,449.220,449.390,2442.65,1649196299999,1099032.84430,1903,1415.03,636750.84200,0
-1649196300000,449.390,449.910,448.810,449.790,1403.63,1649196599999,630667.93900,1637,425.41,191190.95920,0
-1649196600000,449.790,450.350,449.440,450.270,1020.65,1649196899999,459312.99620,1723,365.05,164271.72330,0
-1649196900000,450.270,450.480,450.000,450.110,2182.86,1649197199999,982704.00860,1701,1103.63,496861.36030,0
-1649197200000,450.110,450.120,449.010,449.040,2164.24,1649197499999,972840.10220,1372,1060.19,476337.42790,0
-1649197500000,449.040,449.170,448.080,448.320,2554.79,1649197799999,1145874.10650,1630,556.33,249512.03100,0
-1649197800000,448.330,448.840,448.000,448.760,1003.35,1649198099999,449827.32650,1396,497.76,223186.52600,0
-1649198100000,448.750,448.790,448.170,448.250,1084.76,1649198399999,486574.64990,1184,246.62,110612.57600,0
-1649198400000,448.250,450.270,447.890,450.130,2690.88,1649198699999,1208210.87730,2070,1614.14,724780.06640,0
-1649198700000,450.110,450.340,449.210,449.610,1663.33,1649198999999,748470.50750,1690,384.57,172998.14830,0
-1649199000000,449.620,449.760,448.050,448.620,2141.57,1649199299999,961850.96490,1770,1196.95,537702.16930,0
-1649199300000,448.610,448.910,447.960,448.910,1628.60,1649199599999,730079.81930,1769,906.40,406286.66500,0
-1649199600000,448.900,449.090,448.240,448.690,1303.24,1649199899999,584786.33190,1565,388.68,174403.46600,0
-1649199900000,448.700,448.840,448.160,448.240,1054.66,1649200199999,472849.04760,1351,520.15,233199.48280,0
-1649200200000,448.240,448.580,447.710,448.390,1134.84,1649200499999,508538.84100,1341,444.87,199394.20570,0
-1649200500000,448.340,448.940,448.310,448.710,656.56,1649200799999,294621.60740,1171,354.87,159239.56470,0
-1649200800000,448.720,448.720,447.180,447.280,1186.49,1649201099999,531269.96050,1292,354.39,158724.88690,0
-1649201100000,447.270,447.360,446.690,446.870,1793.95,1649201399999,801827.12940,1968,926.12,413942.79240,0
-1649201400000,446.920,448.060,446.680,447.850,2389.87,1649201699999,1069468.30980,1622,863.64,386480.12850,0
-1649201700000,447.860,448.820,447.850,448.400,4217.87,1649201999999,1891010.35850,1792,1771.59,794036.47110,0
-1649202000000,448.400,448.400,447.100,447.160,1128.43,1649202299999,505131.26740,1279,431.94,193414.49820,0
-1649202300000,447.160,447.330,445.170,445.460,7284.77,1649202599999,3249315.59710,4617,3009.83,1343025.71230,0
-1649202600000,445.400,445.710,444.010,445.040,9540.53,1649202899999,4244375.47650,5647,4083.50,1817027.70410,0
-1649202900000,445.080,445.440,444.030,444.580,3617.26,1649203199999,1608541.08070,2964,1925.89,856400.21180,0
-1649203200000,444.590,444.670,442.750,442.930,14215.29,1649203499999,6306798.63720,7029,5365.64,2380532.66690,0
-1649203500000,442.920,443.610,440.940,441.050,10975.44,1649203799999,4852064.33260,6517,4000.73,1769822.58490,0
-1649203800000,441.040,442.530,438.120,438.610,26151.99,1649204099999,11507242.92503,10971,8775.50,3861927.43450,0
-1649204100000,438.600,441.300,435.840,435.840,20162.72,1649204399999,8832295.49430,10996,8751.26,3836686.33950,0
-1649204400000,435.840,436.540,432.000,436.540,36117.87,1649204699999,15670524.08320,17221,16540.14,7177032.40940,0
-1649204700000,436.540,437.890,435.190,437.340,9530.69,1649204999999,4162470.55420,6481,5773.39,2521645.95780,0
-1649205000000,437.400,439.160,435.690,438.130,12246.56,1649205299999,5357928.90410,6813,5943.60,2601489.03490,0
-1649205300000,438.050,439.580,437.530,439.290,7101.12,1649205599999,3115042.39900,4628,3351.13,1469950.41640,0
-1649205600000,439.240,439.680,438.070,439.020,7444.13,1649205899999,3267718.65270,4632,3727.46,1636121.52770,0
-1649205900000,439.010,440.850,438.610,440.450,8039.11,1649206199999,3536097.03750,5173,4981.91,2191193.94550,0
-1649206200000,440.450,440.600,438.860,439.640,4861.44,1649206499999,2137183.55810,3621,2053.77,903174.28140,0
-1649206500000,439.640,440.080,438.590,438.690,3100.25,1649206799999,1362389.82940,2905,1231.97,541466.35500,0
-1649206800000,438.650,439.350,437.740,438.150,5432.51,1649207099999,2381664.36930,4618,2234.55,979825.47140,0
-1649207100000,438.150,439.910,437.970,439.390,6150.25,1649207399999,2701762.45990,4327,3170.41,1392944.33900,0
-1649207400000,439.390,439.710,438.860,438.880,2178.62,1649207699999,957066.71900,2295,878.74,386044.98060,0
-1649207700000,438.870,441.840,438.860,441.450,11235.62,1649207999999,4952503.49193,5318,6707.49,2956750.76883,0
-1649208000000,441.440,441.790,441.020,441.210,5378.21,1649208299999,2373424.95110,3093,2730.93,1205153.32730,0
-1649208300000,441.170,441.280,440.340,441.090,2291.70,1649208599999,1010518.01660,2420,760.58,335406.81560,0
-1649208600000,441.030,441.430,440.400,441.090,2695.54,1649208899999,1188506.91430,2392,1498.11,660546.39520,0
-1649208900000,441.090,441.510,440.240,440.370,2621.95,1649209199999,1155825.81880,2005,795.83,350807.22270,0
-1649209200000,440.380,441.040,440.210,440.570,1251.07,1649209499999,551174.11230,1560,552.33,243350.56760,0
-1649209500000,440.570,441.150,440.040,441.030,1738.80,1649209799999,766249.84120,1895,672.18,296210.62130,0
-1649209800000,441.030,441.150,440.200,440.640,1633.53,1649210099999,719870.57340,1730,944.01,415998.96310,0
-1649210100000,440.640,441.560,440.640,441.510,1647.23,1649210399999,726614.05180,2032,880.93,388654.00370,0
-1649210400000,441.510,442.000,440.970,442.000,2428.91,1649210699999,1072342.22490,2417,892.33,394090.00190,0
-1649210700000,442.000,442.500,440.970,440.980,6026.24,1649210999999,2661757.63400,3580,2084.41,920585.88920,0
-1649211000000,440.990,441.050,440.300,441.030,1570.92,1649211299999,692261.69040,1902,779.56,343548.26350,0
-1649211300000,441.030,441.190,440.650,440.880,1200.52,1649211599999,529357.69800,1641,674.23,297277.01580,0
-1649211600000,440.880,441.900,440.750,441.820,1176.19,1649211899999,519088.85330,1535,591.65,261215.70670,0
-1649211900000,441.810,442.560,441.700,441.970,2390.51,1649212199999,1057111.97100,1977,1111.63,491556.05020,0
-1649212200000,441.980,442.180,441.170,441.400,2770.32,1649212499999,1223282.40380,2277,1016.26,448822.47750,0
-1649212500000,441.380,442.400,441.380,442.220,1284.52,1649212799999,567839.86290,1341,647.27,286123.30480,0
-1649212800000,442.220,442.250,441.790,442.210,1027.69,1649213099999,454242.18010,1252,422.06,186564.83460,0
-1649213100000,442.200,442.400,441.530,441.590,1449.58,1649213399999,640755.78770,1415,755.56,334074.05350,0
-1649213400000,441.590,441.680,441.010,441.620,1498.69,1649213699999,661487.43800,1248,466.51,205909.40840,0
-1649213700000,441.620,441.620,440.730,441.080,1437.24,1649213999999,633863.04010,1447,494.61,218144.34060,0
-1649214000000,441.080,441.270,440.800,441.090,1336.70,1649214299999,589542.65520,1309,317.63,140084.19400,0
-1649214300000,441.100,441.150,440.670,440.710,992.02,1649214599999,437435.07300,1166,433.61,191211.66880,0
-1649214600000,440.710,440.730,439.500,439.760,3291.15,1649214899999,1447976.99980,2496,1306.81,574898.28880,0
-1649214900000,439.720,441.030,439.530,440.280,2394.24,1649215199999,1054054.30540,1849,1275.04,561320.15780,0
-1649215200000,440.280,441.030,439.940,440.000,2424.46,1649215499999,1068333.02770,1692,1809.23,797397.20580,0
-1649215500000,439.990,440.380,439.700,440.080,1031.11,1649215799999,453732.66830,1494,533.17,234627.62030,0
-1649215800000,440.070,440.840,440.070,440.830,1329.09,1649216099999,585383.31680,1573,1068.28,470518.41780,0
-1649216100000,440.830,441.290,440.820,441.100,1324.26,1649216399999,584075.37300,1550,798.43,352157.89240,0
-1649216400000,441.100,441.100,440.390,440.430,1843.92,1649216699999,812763.88350,1244,644.27,284050.31290,0
-1649216700000,440.420,441.130,440.150,440.420,1852.82,1649216999999,816345.62220,1684,870.90,383660.33570,0
-1649217000000,440.420,440.860,439.980,440.160,1489.84,1649217299999,656136.31280,1556,427.87,188385.86120,0
-1649217300000,440.160,440.160,439.330,439.980,1481.46,1649217599999,651358.77060,1893,669.17,294227.86040,0
-1649217600000,439.990,440.240,438.210,438.630,4333.00,1649217899999,1902009.02130,3378,1632.54,716591.40350,0
-1649217900000,438.630,439.270,438.630,439.110,1273.06,1649218199999,558915.61450,1699,629.30,276278.75930,0
-1649218200000,439.110,440.820,439.110,440.650,2299.75,1649218499999,1012396.20250,1658,1423.23,626506.55460,0
-1649218500000,440.650,441.950,440.650,441.890,2685.69,1649218799999,1185150.23400,2140,1495.01,659902.09970,0
-1649218800000,441.910,442.210,441.430,442.150,3203.78,1649219099999,1415476.52970,1946,1607.36,710235.92100,0
-1649219100000,442.140,442.150,441.440,441.590,1498.05,1649219399999,661725.26280,1414,529.28,233780.46680,0
-1649219400000,441.590,441.980,441.300,441.690,2501.50,1649219699999,1104915.30260,1359,1190.34,525700.09420,0
-1649219700000,441.690,442.380,441.640,441.960,3710.44,1649219999999,1640006.44280,1532,1162.79,513926.68740,0
-1649220000000,441.970,442.820,441.870,442.690,1424.81,1649220299999,630515.72410,1473,835.46,369701.82000,0
-1649220300000,442.680,442.840,442.380,442.750,1681.60,1649220599999,744350.32090,1445,1020.08,451515.42150,0
-1649220600000,442.760,443.080,442.200,442.590,1597.13,1649220899999,706990.35160,1527,844.13,373718.35750,0
-1649220900000,442.600,443.620,442.600,442.960,2557.56,1649221199999,1133670.09930,2073,1428.32,633207.12980,0
-1649221200000,442.970,443.490,442.880,442.990,2536.50,1649221499999,1124041.78710,1820,1605.15,711365.30200,0
-1649221500000,443.000,443.720,442.940,443.220,1871.61,1649221799999,829711.58700,1757,1189.72,527418.84710,0
-1649221800000,443.220,443.790,443.110,443.780,2741.48,1649222099999,1215516.39740,1612,1482.13,657233.39080,0
-1649222100000,443.770,444.210,443.160,443.410,3993.38,1649222399999,1772110.23820,2346,1907.38,846640.33930,0
-1649222400000,443.420,443.420,442.810,442.830,2741.89,1649222699999,1214892.40930,1584,898.95,398337.89940,0
-1649222700000,442.830,442.980,442.050,442.240,3119.54,1649222999999,1380221.42040,2001,767.00,339319.45690,0
-1649223000000,442.250,442.790,441.800,442.560,2171.99,1649223299999,960740.80590,1557,953.03,421748.76190,0
-1649223300000,442.570,443.100,442.360,442.960,1467.99,1649223599999,650105.95520,1113,1015.57,449757.89690,0
-1649223600000,442.970,443.570,442.860,443.540,2187.87,1649223899999,969803.52340,1347,1542.68,683818.47030,0
-1649223900000,443.530,443.940,443.170,443.390,1486.44,1649224199999,659363.15750,1239,620.03,275044.01850,0
-1649224200000,443.430,443.590,443.060,443.290,1257.94,1649224499999,557783.14800,1026,336.15,149050.43300,0
-1649224500000,443.300,443.360,442.480,442.710,2432.56,1649224799999,1077341.60120,1455,586.19,259599.43710,0
-1649224800000,442.710,442.990,441.800,441.960,2633.20,1649225099999,1164749.56880,1706,853.00,377278.60380,0
-1649225100000,441.960,442.010,441.700,441.960,1624.26,1649225399999,717664.45720,1352,759.94,335761.97850,0
-1649225400000,441.960,442.200,441.440,441.640,1499.03,1649225699999,662182.37440,1421,591.79,261437.70750,0
-1649225700000,441.640,441.930,441.100,441.190,1807.95,1649225999999,798192.58940,1313,964.62,425890.02810,0
-1649226000000,441.180,441.550,440.340,440.970,2470.94,1649226299999,1089332.92560,1863,407.79,179797.39210,0
-1649226300000,440.980,442.000,440.980,441.320,2219.85,1649226599999,979971.04140,1670,1109.23,489682.22800,0
-1649226600000,441.320,442.530,441.300,442.220,2322.42,1649226899999,1026029.74120,1416,1362.57,601974.29440,0
-1649226900000,442.270,443.190,442.010,443.120,2695.21,1649227199999,1193144.11180,1558,1710.90,757417.70470,0
-1649227200000,443.140,443.230,442.630,442.700,1109.69,1649227499999,491445.83800,1126,526.41,233136.77850,0
-1649227500000,442.700,443.000,442.700,442.880,584.43,1649227799999,258818.63490,1169,256.50,113591.01470,0
-1649227800000,442.920,443.360,442.880,443.090,1211.62,1649228099999,536861.89320,1351,637.90,282683.93310,0
-1649228100000,443.100,443.650,443.060,443.580,1365.43,1649228399999,605343.56210,1595,644.58,285773.29030,0
-1649228400000,443.580,444.000,443.500,443.600,3159.38,1649228699999,1401877.89650,2175,1822.04,808549.15480,0
-1649228700000,443.600,443.980,443.520,443.920,1336.27,1649228999999,592998.46240,1609,566.64,251470.01900,0
-1649229000000,443.900,444.290,443.630,443.700,1798.53,1649229299999,798451.48220,1476,906.84,402610.64180,0
-1649229300000,443.700,444.150,443.530,443.760,1128.10,1649229599999,500691.48920,1213,521.77,231575.47150,0
-1649229600000,443.750,443.790,442.840,443.220,2039.15,1649229899999,903778.21050,1518,485.39,215141.00920,0
-1649229900000,443.220,443.420,442.970,443.310,656.17,1649230199999,290820.56200,805,170.40,75521.26340,0
-1649230200000,443.320,443.400,442.250,442.400,2208.52,1649230499999,977523.80900,1425,567.73,251241.69790,0
-1649230500000,442.410,442.460,441.500,441.660,2563.70,1649230799999,1133158.29180,1518,865.55,382537.50330,0
-1649230800000,441.670,442.210,441.590,442.020,1322.33,1649231099999,584437.08190,1130,775.71,342838.97620,0
-1649231100000,442.020,442.060,441.660,442.030,1127.05,1649231399999,497984.72780,999,715.70,316246.31220,0
-1649231400000,442.020,442.260,441.430,441.430,1225.23,1649231699999,541521.02670,998,547.04,241805.05420,0
-1649231700000,441.430,441.540,440.590,441.050,5670.59,1649231999999,2500938.37970,2358,1951.10,860671.48940,0
-1649232000000,441.050,441.980,440.600,441.310,3416.17,1649232299999,1507644.88810,1828,1509.28,665850.37000,0
-1649232300000,441.310,441.680,440.970,441.150,941.65,1649232599999,415508.94780,1122,537.31,237106.29660,0
-1649232600000,441.150,441.250,439.710,440.110,3490.80,1649232899999,1537009.67890,2743,1585.22,698001.55530,0
-1649232900000,440.110,440.540,439.420,440.000,2200.42,1649233199999,968161.48890,2024,1250.75,550419.28580,0
-1649233200000,439.990,440.970,439.620,440.920,2194.09,1649233499999,965870.36760,1595,1409.88,620684.36280,0
-1649233500000,440.930,441.640,440.920,441.000,1989.80,1649233799999,878133.55600,1593,1106.01,488093.62470,0
-1649233800000,441.010,441.640,440.860,441.190,1456.66,1649234099999,642668.05710,1172,760.98,335742.12790,0
-1649234100000,441.190,441.290,439.920,440.730,1750.97,1649234399999,771545.77980,1366,659.07,290410.62070,0
-1649234400000,440.720,441.010,440.320,440.900,1494.77,1649234699999,658841.16800,1082,671.00,295792.49330,0
-1649234700000,440.900,441.870,440.790,441.500,2021.67,1649234999999,892651.28060,1445,950.85,419800.97120,0
-1649235000000,441.510,442.160,441.390,441.930,3529.18,1649235299999,1559304.21910,1568,1138.03,502827.04610,0
-1649235300000,441.940,441.990,441.440,441.470,947.67,1649235599999,418522.58160,1013,307.52,135805.53760,0
-1649235600000,441.470,441.920,440.840,440.840,1726.75,1649235899999,762073.58470,1551,818.09,361119.55740,0
-1649235900000,440.840,440.990,440.580,440.690,1075.62,1649236199999,474132.21260,1276,509.72,224697.98680,0
-1649236200000,440.690,440.940,440.360,440.670,1805.97,1649236499999,795772.63340,1360,1009.64,444928.12660,0
-1649236500000,440.660,441.120,440.400,441.090,1240.91,1649236799999,547080.94580,1217,839.40,370073.80680,0
-1649236800000,441.090,441.100,439.710,439.770,2041.39,1649237099999,898856.74700,1715,871.17,383648.55370,0
-1649237100000,439.770,439.970,439.050,439.450,2478.03,1649237399999,1089151.48080,1990,1103.01,484883.90000,0
-1649237400000,439.460,440.380,439.330,439.780,2074.19,1649237699999,912274.53370,1508,1566.09,688788.75330,0
-1649237700000,439.770,440.220,439.770,439.810,843.23,1649237999999,371032.30520,1027,427.36,188039.34440,0
-1649238000000,439.820,440.300,439.810,440.080,1807.48,1649238299999,795350.61600,1149,772.45,339924.11950,0
-1649238300000,440.080,440.170,438.690,438.720,2359.68,1649238599999,1036316.22010,1700,585.85,257318.38290,0
-1649238600000,438.710,439.550,437.500,439.370,8476.42,1649238899999,3717190.49230,4043,2760.51,1211126.91530,0
-1649238900000,439.370,441.080,439.320,441.080,2462.99,1649239199999,1084875.88900,2369,1703.49,750361.93610,0
-1649239200000,441.080,441.300,439.330,439.540,2672.60,1649239499999,1177215.67090,1970,970.37,427536.64480,0
-1649239500000,439.500,440.390,439.020,439.630,2146.98,1649239799999,943763.35420,2009,1077.05,473467.11050,0
-1649239800000,439.630,440.150,437.880,437.970,2691.18,1649240099999,1180731.97740,2374,911.01,399764.20180,0
-1649240100000,437.970,438.540,436.000,438.270,10417.94,1649240399999,4554755.68820,5217,4722.54,2065100.18190,0
-1649240400000,438.270,440.280,438.250,440.240,4726.97,1649240699999,2075916.71740,3240,2691.18,1181989.36420,0
-1649240700000,440.250,441.040,440.250,441.040,2803.61,1649240999999,1235662.27440,2299,1132.35,499086.32110,0
-1649241000000,441.030,441.090,439.820,440.420,1808.47,1649241299999,796454.10480,1557,578.55,254781.37540,0
-1649241300000,440.430,440.490,437.820,438.020,3187.60,1649241599999,1399160.26410,2299,1144.07,501953.24990,0
-1649241600000,438.020,439.130,437.860,438.910,3031.57,1649241899999,1329358.12820,1878,1473.65,646065.56800,0
-1649241900000,438.960,439.210,437.500,437.550,2916.22,1649242199999,1277696.94290,2057,1176.31,515409.83910,0
-1649242200000,437.550,438.740,437.510,438.460,2056.04,1649242499999,900956.32500,1616,1224.52,536608.22140,0
-1649242500000,438.460,438.580,436.770,437.070,2872.46,1649242799999,1256697.02760,2268,1046.66,458085.89270,0
-1649242800000,437.070,437.630,435.000,435.960,9782.41,1649243099999,4263282.25830,5211,4365.61,1902547.04640,0
-1649243100000,435.910,436.530,434.610,435.000,5198.96,1649243399999,2262797.62100,3814,1877.65,817328.70800,0
-1649243400000,435.010,435.030,433.000,433.230,7534.11,1649243699999,3269877.91840,5096,2638.57,1145138.49670,0
-1649243700000,433.190,434.300,433.170,433.940,7285.67,1649243999999,3159785.32750,3966,3229.64,1400764.93020,0
-1649244000000,433.950,435.940,433.950,435.580,5111.78,1649244299999,2223219.32870,3579,3155.76,1372283.17800,0
-1649244300000,435.550,435.820,431.820,432.370,9800.34,1649244599999,4243971.86720,5799,2909.60,1261048.98880,0
-1649244600000,432.360,435.870,431.720,435.010,10189.67,1649244899999,4417986.22830,5828,5657.32,2453079.51820,0
-1649244900000,435.010,436.300,434.590,434.800,6711.07,1649245199999,2922516.61080,3724,4201.70,1829969.85600,0
-1649245200000,434.800,435.410,433.810,435.280,3971.50,1649245499999,1726378.66680,2596,2107.53,916263.94140,0
-1649245500000,435.340,437.640,435.270,437.520,6990.63,1649245799999,3054032.09720,3959,4616.51,2016881.92180,0
-1649245800000,437.530,437.530,435.920,436.250,3576.79,1649246099999,1562020.38320,2339,1636.56,714715.20610,0
-1649246100000,436.260,436.390,434.550,435.320,4118.53,1649246399999,1793294.62280,2698,1805.64,786282.94010,0
-1649246400000,435.320,436.490,434.110,435.030,7497.70,1649246699999,3263078.60030,4316,3183.42,1385631.28670,0
-1649246700000,435.120,435.280,432.780,432.790,5080.06,1649246999999,2203427.50750,3997,1776.53,770677.12880,0
-1649247000000,432.860,436.410,432.750,436.290,5832.78,1649247299999,2535398.52450,4283,3954.97,1718581.89640,0
-1649247300000,436.260,437.260,436.010,437.260,4157.66,1649247599999,1815776.80680,2900,1994.77,871135.70210,0
-1649247600000,437.270,437.330,435.770,435.770,2814.64,1649247899999,1229934.40210,2231,1275.23,557299.13670,0
-1649247900000,435.770,436.760,434.850,435.860,4998.50,1649248199999,2177216.50410,3467,2082.91,907246.42920,0
-1649248200000,435.850,435.850,434.140,434.550,2652.75,1649248499999,1153307.36000,2578,1118.98,486497.59380,0
-1649248500000,434.560,435.110,434.260,434.850,1354.79,1649248799999,588936.77580,1863,759.71,330226.04930,0
-1649248800000,434.850,436.620,434.710,436.250,2229.18,1649249099999,971420.59220,2215,1011.89,440808.17480,0
-1649249100000,436.250,436.400,434.870,435.290,1819.01,1649249399999,792012.87610,2383,1035.94,451024.67960,0
-1649249400000,435.290,435.630,434.600,434.730,1883.00,1649249699999,819033.38630,2001,1173.92,510593.60890,0
-1649249700000,434.720,435.440,434.380,434.510,1292.85,1649249999999,562205.87340,2177,598.06,260050.31980,0
-1649250000000,434.500,439.120,434.170,437.510,40012.49,1649250299999,17506997.08660,11882,25159.27,11003707.55180,0
-1649250300000,437.500,438.480,437.280,437.500,8239.98,1649250599999,3608704.34510,3825,4009.74,1755982.22770,0
-1649250600000,437.500,437.720,436.210,436.350,7439.20,1649250899999,3250742.57320,3620,1824.13,797151.34460,0
-1649250900000,436.350,437.310,434.870,436.700,13428.68,1649251199999,5856792.30480,5347,6099.66,2659619.25900,0
-1649251200000,436.700,437.430,436.610,437.150,2329.40,1649251499999,1018029.83160,2209,888.55,388304.64850,0
-1649251500000,437.150,437.450,436.300,436.700,4186.60,1649251799999,1828114.69050,2359,2266.85,989646.20560,0
-1649251800000,436.700,437.630,435.550,436.020,5627.30,1649252099999,2455921.03060,3397,2667.19,1164482.43550,0
-1649252100000,436.010,436.100,434.080,434.360,6143.13,1649252399999,2671646.43530,4085,2409.75,1048165.93420,0
-1649252400000,434.390,435.130,432.220,432.460,13430.94,1649252699999,5818992.65810,6309,4787.06,2073972.61290,0
-1649252700000,432.460,434.060,427.550,429.280,30572.37,1649252999999,13159119.45440,14875,10998.19,4731448.90470,0
-1649253000000,429.270,430.080,428.270,429.250,13803.32,1649253299999,5923494.76740,7432,7079.10,3038482.17090,0
-1649253300000,429.250,430.470,427.540,427.610,15119.23,1649253599999,6487295.33710,7320,5037.65,2162465.08320,0
-1649253600000,427.620,428.950,423.990,424.690,19186.37,1649253899999,8184590.74907,12029,6814.22,2909659.46410,0
-1649253900000,424.690,425.950,422.790,425.870,13759.43,1649254199999,5839320.08370,9343,6363.09,2701304.13050,0
-1649254200000,425.870,426.960,423.860,424.880,12477.55,1649254499999,5308169.71580,6977,5035.24,2143831.12320,0
-1649254500000,424.920,427.150,424.780,426.440,7099.75,1649254799999,3027062.01280,5524,4181.74,1782938.79390,0
-1649254800000,426.440,427.270,424.930,427.010,5962.43,1649255099999,2539804.64400,4134,3356.96,1430089.50620,0
-1649255100000,427.040,427.360,426.310,426.930,3818.20,1649255399999,1629797.83150,3247,1922.00,820491.90050,0
-1649255400000,426.930,428.920,426.390,428.070,9294.98,1649255699999,3976050.43750,5719,4031.92,1725219.03020,0
-1649255700000,428.080,428.630,427.000,428.310,5591.81,1649255999999,2392489.80590,3908,2505.36,1071999.37060,0
-1649256000000,428.310,428.310,426.550,427.410,4173.17,1649256299999,1782646.26430,3255,1720.74,735191.71080,0
-1649256300000,427.410,427.700,426.120,427.410,7961.00,1649256599999,3397493.37100,4362,3859.07,1647234.92260,0
-1649256600000,427.420,427.690,426.530,426.600,2739.95,1649256899999,1170347.56090,2594,1062.48,453830.91870,0
-1649256900000,426.610,427.010,425.850,426.040,3037.26,1649257199999,1294944.72890,2852,1788.36,762584.48630,0
-1649257200000,426.020,426.670,425.110,425.670,4310.83,1649257499999,1836115.30150,3632,1901.40,809815.11260,0
-1649257500000,425.630,425.920,424.230,424.300,4431.10,1649257799999,1882387.34190,3905,1681.34,714239.88730,0
-1649257800000,424.240,425.090,423.520,424.410,4967.25,1649258099999,2107687.91760,3681,2502.93,1062134.35040,0
-1649258100000,424.400,425.440,422.500,422.740,6100.84,1649258399999,2585748.63600,4612,2560.43,1085494.58280,0
-1649258400000,422.750,425.830,422.300,425.200,7045.04,1649258699999,2984817.40860,5120,3760.15,1593327.86020,0
-1649258700000,425.200,425.200,422.700,422.800,3041.73,1649258999999,1289492.42710,3569,1342.63,569154.25140,0
-1649259000000,422.790,425.000,421.150,424.390,11018.49,1649259299999,4660970.28210,6969,5283.11,2235782.94680,0
-1649259300000,424.430,426.100,423.770,425.850,5621.94,1649259599999,2387455.95360,3898,3669.55,1558741.99810,0
-1649259600000,425.850,426.520,424.690,426.520,8214.38,1649259899999,3497502.89200,3912,3773.14,1607208.61570,0
-1649259900000,426.530,427.400,426.030,427.230,4358.76,1649260199999,1860356.01040,3246,2255.46,962648.79440,0
-1649260200000,427.230,427.500,426.650,426.970,2490.19,1649260499999,1063566.17340,2638,1061.29,453284.50690,0
-1649260500000,426.980,427.150,426.060,426.520,2575.41,1649260799999,1098196.29270,2374,1081.71,461296.23990,0
-1649260800000,426.520,427.090,424.900,425.250,7043.14,1649261099999,3000594.17250,3728,3779.74,1610400.64050,0
-1649261100000,425.250,426.870,424.700,426.390,3033.89,1649261399999,1292409.10120,2788,1347.16,574163.84620,0
-1649261400000,426.390,426.870,424.860,424.990,3046.34,1649261699999,1296545.69470,2903,1234.79,525593.15190,0
-1649261700000,424.970,425.580,423.720,423.750,3025.38,1649261999999,1283650.77310,3045,1193.09,506317.37690,0
-1649262000000,423.770,424.240,422.360,422.780,6604.33,1649262299999,2795085.62910,4232,2579.18,1091666.44250,0
-1649262300000,422.860,423.150,422.110,422.540,3830.60,1649262599999,1618997.66870,3015,1644.52,695160.51430,0
-1649262600000,422.540,424.000,421.710,422.590,5344.68,1649262899999,2258546.57580,3826,2584.72,1092672.27010,0
-1649262900000,422.500,422.920,420.070,420.350,10873.77,1649263199999,4581765.65114,5971,4635.54,1953538.86610,0
-1649263200000,420.260,422.850,420.240,422.720,8094.08,1649263499999,3410548.54670,5431,4083.22,1720212.83000,0
-1649263500000,422.690,423.020,420.920,421.740,5970.41,1649263799999,2518366.57330,3991,3147.15,1327826.98430,0
-1649263800000,421.660,422.550,421.660,422.460,2640.40,1649264099999,1114498.04100,2382,1711.81,722556.25800,0
-1649264100000,422.470,423.440,422.470,422.780,3240.40,1649264399999,1370630.85990,2694,1440.77,609385.12330,0
-1649264400000,422.770,422.780,418.310,420.370,13749.72,1649264699999,5773552.16310,7719,3930.07,1651971.73870,0
-1649264700000,420.450,420.540,418.040,419.280,10457.73,1649264999999,4383675.53580,6851,5670.06,2377274.85660,0
-1649265000000,419.280,420.000,418.050,419.560,6315.19,1649265299999,2646575.28180,4618,3251.64,1362877.57050,0
-1649265300000,419.550,421.500,419.250,420.750,5600.54,1649265599999,2355993.70680,4164,2431.60,1022851.98070,0
-1649265600000,420.750,422.240,420.540,421.590,4853.12,1649265899999,2045685.09880,3361,1788.49,753847.37690,0
-1649265900000,421.600,422.170,421.370,421.790,1844.56,1649266199999,777907.32180,1902,712.09,300302.33450,0
-1649266200000,421.860,422.860,421.250,422.490,4100.50,1649266499999,1730845.93460,2769,2450.48,1034747.43270,0
-1649266500000,422.480,422.490,421.540,422.440,1832.46,1649266799999,773368.24330,2142,792.99,334652.77280,0
-1649266800000,422.430,423.450,422.120,423.180,3882.18,1649267099999,1642466.68570,3044,2024.91,856723.31700,0
-1649267100000,423.190,424.650,422.970,424.520,3506.88,1649267399999,1486155.37550,3301,1969.38,834895.45190,0
-1649267400000,424.500,425.170,424.140,425.150,3307.88,1649267699999,1404594.49080,3043,1464.77,622079.11310,0
-1649267700000,425.100,425.130,423.670,423.680,3596.86,1649267999999,1526739.98350,2619,1036.11,439803.10330,0
-1649268000000,423.690,428.000,422.750,426.960,18368.30,1649268299999,7826411.95357,9918,9338.85,3980797.27747,0
-1649268300000,426.950,426.960,423.780,423.910,9645.08,1649268599999,4100921.70720,6607,4258.24,1810739.49390,0
-1649268600000,423.960,423.960,421.520,421.850,7108.38,1649268899999,3004883.27580,5019,2678.83,1132524.44820,0
-1649268900000,421.850,421.850,419.900,420.200,8827.10,1649269199999,3714309.56554,5395,3770.37,1586206.01480,0
-1649269200000,420.110,421.950,418.070,419.830,13279.91,1649269499999,5575107.55920,7549,6419.99,2695448.59570,0
-1649269500000,419.870,421.630,419.030,420.450,7397.05,1649269799999,3110064.56920,5642,4066.02,1709598.95620,0
-1649269800000,420.410,424.030,420.060,423.730,9917.42,1649270099999,4189002.76650,5881,5611.63,2370391.19190,0
-1649270100000,423.720,424.590,422.250,423.910,6971.78,1649270399999,2953746.12120,4617,3348.99,1418993.49640,0
-1649270400000,423.900,425.530,423.380,424.750,7560.07,1649270699999,3208037.63770,3953,3979.04,1688584.40830,0
-1649270700000,424.710,425.750,424.530,425.040,5185.43,1649270999999,2205062.02030,3340,2405.42,1022918.95500,0
-1649271000000,425.050,426.740,425.050,426.220,4367.24,1649271299999,1859724.99410,3311,2578.74,1098126.02710,0
-1649271300000,426.220,426.880,425.750,426.470,4106.84,1649271599999,1751033.07380,3365,1865.41,795415.46520,0
-1649271600000,426.470,427.680,426.220,426.340,5366.08,1649271899999,2291339.04057,3832,2740.47,1170255.43637,0
-1649271900000,426.350,426.410,424.550,425.810,5498.78,1649272199999,2339032.73640,3830,2236.92,951412.25990,0
-1649272200000,425.870,426.500,425.570,425.990,4894.98,1649272499999,2085777.33780,2755,2417.06,1030028.11430,0
-1649272500000,426.000,426.460,424.840,425.040,3566.62,1649272799999,1517716.65360,2492,1432.50,609733.08330,0
-1649272800000,424.990,425.210,424.280,424.790,3364.16,1649273099999,1429002.36760,2649,1809.08,768328.12200,0
-1649273100000,424.850,425.260,424.050,424.830,2711.63,1649273399999,1151640.05090,2236,1458.96,619648.38050,0
-1649273400000,424.740,425.800,423.780,423.930,3011.94,1649273699999,1279045.47460,2481,1413.81,600630.97610,0
-1649273700000,423.940,425.090,423.620,424.630,1863.23,1649273999999,790481.94310,2096,974.59,413546.72110,0
-1649274000000,424.520,425.840,424.450,425.640,2051.49,1649274299999,872232.95870,2024,879.01,373786.43710,0
-1649274300000,425.630,427.300,425.570,427.000,2236.57,1649274599999,953919.98160,2669,1401.21,597683.93210,0
-1649274600000,427.010,427.230,426.080,426.340,1658.50,1649274899999,707563.11470,1890,625.29,266729.98040,0
-1649274900000,426.330,427.070,426.050,426.390,2126.91,1649275199999,907260.61440,1960,1127.68,481062.00610,0
-1649275200000,426.450,427.800,426.080,427.400,5148.26,1649275499999,2198031.44730,3019,2763.43,1180042.71200,0
-1649275500000,427.380,427.810,427.000,427.120,1899.46,1649275799999,811722.95470,2228,782.66,334486.93540,0
-1649275800000,427.120,427.350,425.640,425.820,3601.56,1649276099999,1536657.79580,2188,1540.09,657188.11440,0
-1649276100000,425.810,426.010,424.710,425.500,2013.58,1649276399999,856448.04730,2063,961.43,409006.97050,0
-1649276400000,425.520,426.570,425.340,426.320,1263.22,1649276699999,537935.61940,1403,687.28,292681.69760,0
-1649276700000,426.310,427.260,425.860,427.260,1277.40,1649276999999,544948.47610,1491,667.29,284759.15960,0
-1649277000000,427.270,427.490,426.810,427.450,1596.37,1649277299999,681925.92200,1380,913.16,390138.77250,0
-1649277300000,427.460,427.520,426.130,426.730,1301.78,1649277599999,555586.32370,1250,472.30,201595.20390,0
-1649277600000,426.740,426.920,426.040,426.060,1198.13,1649277899999,511143.80770,1205,539.47,230166.81550,0
-1649277900000,426.050,427.520,426.040,427.510,2360.75,1649278199999,1008312.43980,1570,1033.33,441263.33670,0
-1649278200000,427.520,427.910,427.340,427.700,1887.39,1649278499999,807138.06300,1580,1027.95,439617.89350,0
-1649278500000,427.710,427.800,426.800,426.840,2013.84,1649278799999,860859.74820,1942,972.93,415949.44280,0
-1649278800000,426.850,427.570,425.650,425.750,3589.08,1649279099999,1531049.37120,2616,1068.99,455976.33250,0
-1649279100000,425.740,427.540,425.590,426.950,2051.48,1649279399999,875593.17010,1932,1327.74,566533.95950,0
-1649279400000,426.950,427.200,426.300,426.580,1144.26,1649279699999,488351.04270,1220,406.54,173526.82420,0
-1649279700000,426.580,426.880,426.140,426.780,1150.73,1649279999999,490740.28570,1583,614.95,262277.84540,0
-1649280000000,426.770,426.940,426.420,426.750,791.82,1649280299999,337830.67440,1488,316.32,134959.62460,0
-1649280300000,426.750,427.430,426.620,427.350,1173.87,1649280599999,501377.50100,1653,688.74,294185.42860,0
-1649280600000,427.360,427.750,427.360,427.450,1473.78,1649280899999,630179.62060,1588,857.78,366796.59070,0
-1649280900000,427.450,427.450,425.740,425.770,1360.38,1649281199999,580222.66220,1834,379.25,161689.90620,0
-1649281200000,425.770,426.500,425.750,426.000,771.34,1649281499999,328800.91980,832,466.65,198914.60460,0
-1649281500000,426.000,426.470,425.620,426.460,492.39,1649281799999,209722.44510,761,226.78,96620.41530,0
-1649281800000,426.460,426.970,425.690,426.960,681.40,1649282099999,290568.02600,967,385.18,164282.99230,0
-1649282100000,426.970,427.210,426.000,426.040,865.64,1649282399999,369156.78550,958,216.73,92438.85900,0
-1649282400000,426.030,426.130,425.400,426.100,1181.25,1649282699999,502900.56270,1444,646.68,275320.51140,0
-1649282700000,426.100,426.670,425.760,426.130,882.13,1649282999999,375902.65130,984,403.28,171853.35300,0
-1649283000000,426.140,426.790,426.100,426.770,501.68,1649283299999,213954.30240,767,291.89,124468.36740,0
-1649283300000,426.780,427.140,425.080,425.080,1693.72,1649283599999,721635.16240,1492,739.26,315039.53000,0
-1649283600000,425.080,425.640,424.220,424.980,2962.07,1649283899999,1258568.92260,2120,1460.07,620531.33370,0
-1649283900000,424.980,425.670,424.600,424.600,1093.66,1649284199999,464874.62710,1418,416.31,176954.60280,0
-1649284200000,424.610,425.360,423.840,423.840,1083.14,1649284499999,460055.82130,1381,521.84,221735.59890,0
-1649284500000,423.860,425.310,423.850,425.140,1385.78,1649284799999,588562.02420,1514,879.81,373580.97430,0
-1649284800000,425.140,425.550,423.610,423.860,2133.19,1649285099999,904711.11920,1998,975.86,413987.93820,0
-1649285100000,423.780,424.770,423.700,424.570,1757.21,1649285399999,745364.12970,1454,948.24,402146.62800,0
-1649285400000,424.570,424.810,424.010,424.370,1175.55,1649285699999,498926.62680,1229,511.26,217037.25870,0
-1649285700000,424.280,424.610,422.520,422.960,2472.37,1649285999999,1046672.25350,2516,870.00,368286.58000,0
-1649286000000,422.970,424.070,422.500,423.100,5191.67,1649286299999,2196432.77550,2975,2640.16,1116998.24630,0
-1649286300000,423.110,423.720,421.530,423.540,4503.46,1649286599999,1901719.34860,3525,1771.19,748188.24420,0
-1649286600000,423.540,424.400,422.820,422.870,2006.21,1649286899999,850263.51210,2132,1141.78,483952.57200,0
-1649286900000,422.880,424.040,422.880,423.770,1564.25,1649287199999,662474.96100,1547,931.93,394629.25400,0
-1649287200000,423.770,424.690,423.530,423.640,2200.96,1649287499999,933484.69060,1597,1106.61,469376.28940,0
-1649287500000,423.570,424.780,423.570,423.940,686.12,1649287799999,291012.59240,1429,266.83,113182.36690,0
-1649287800000,423.930,424.400,422.000,422.000,2832.25,1649288099999,1198059.35560,2559,1633.77,691307.71890,0
-1649288100000,422.010,422.560,421.240,421.240,2676.96,1649288399999,1129093.21600,2330,1355.79,571946.32260,0
-1649288400000,421.240,422.620,420.650,422.100,4680.53,1649288699999,1972264.59674,3267,2154.57,908062.90470,0
-1649288700000,422.100,422.730,420.130,421.670,6409.34,1649288999999,2701004.20470,4132,3103.00,1307529.54410,0
-1649289000000,421.720,422.540,418.860,419.010,11285.04,1649289299999,4740831.45960,5093,3908.44,1641737.88350,0
-1649289300000,419.090,420.510,418.870,419.930,4688.82,1649289599999,1967710.85500,3149,2580.70,1083049.09720,0
-1649289600000,419.870,423.360,419.100,423.190,12142.61,1649289899999,5115709.22650,6067,6694.52,2821516.93720,0
-1649289900000,423.200,423.500,420.950,421.570,7810.24,1649290199999,3296926.68020,5070,3735.26,1576656.23370,0
-1649290200000,421.580,423.400,420.040,422.760,9164.97,1649290499999,3870643.67740,5508,5086.01,2148316.77380,0
-1649290500000,422.790,424.640,422.640,423.480,5796.61,1649290799999,2456833.59550,4279,2503.04,1060624.30790,0
-1649290800000,423.480,424.930,423.250,424.730,3469.39,1649291099999,1471159.01360,2546,1751.82,743041.54680,0
-1649291100000,424.730,426.610,424.100,426.190,11787.01,1649291399999,5016061.59820,4464,9254.82,3939016.56480,0
-1649291400000,426.260,427.800,425.980,426.810,20450.34,1649291699999,8729524.83707,7271,11762.60,5021625.30117,0
-1649291700000,426.810,427.990,426.560,426.760,5795.51,1649291999999,2475789.58660,3213,3025.08,1292340.31060,0
-1649292000000,426.760,426.760,424.630,424.640,4590.36,1649292299999,1954796.33850,2496,1392.75,592935.74730,0
-1649292300000,424.630,424.680,422.270,422.890,4973.75,1649292599999,2105752.58830,3626,2078.01,879614.49620,0
-1649292600000,422.890,423.000,416.010,417.580,32162.71,1649292899999,13471047.13564,13873,13781.92,5773374.95450,0
-1649292900000,417.590,418.890,416.500,418.340,11488.50,1649293199999,4796485.19090,5489,5457.13,2279175.20370,0
-1649293200000,418.340,419.500,417.900,419.280,11387.78,1649293499999,4766331.87020,5508,5916.20,2476298.74110,0
-1649293500000,419.290,420.800,417.850,420.670,7162.43,1649293799999,3005649.46320,4942,4226.84,1774500.22260,0
-1649293800000,420.680,421.570,420.000,420.770,4190.11,1649294099999,1763705.10720,3192,2084.10,877351.82110,0
-1649294100000,420.780,421.470,419.020,419.490,4144.18,1649294399999,1741546.18380,3021,1360.24,571539.27200,0
-1649294400000,419.490,420.220,418.620,420.050,4700.40,1649294699999,1971789.93330,2660,2386.43,1001028.39360,0
-1649294700000,420.060,421.500,419.950,421.350,3477.10,1649294999999,1463628.16150,2453,1995.53,839835.14150,0
-1649295000000,421.350,422.060,420.620,421.940,3169.09,1649295299999,1336036.20670,2456,1888.95,796432.62710,0
-1649295300000,421.930,422.610,421.830,422.460,3208.57,1649295599999,1354920.62840,2131,1902.56,803477.71030,0
-1649295600000,422.460,422.780,421.640,422.340,2809.73,1649295899999,1186580.45870,1781,1224.70,517099.64130,0
-1649295900000,422.300,422.600,421.000,421.970,2290.93,1649296199999,966032.27240,2192,940.83,396795.40120,0
-1649296200000,422.020,423.000,421.620,422.920,2446.78,1649296499999,1033702.93500,1807,1273.28,538066.30050,0
-1649296500000,422.920,423.830,422.530,423.480,2196.16,1649296799999,929577.58140,2410,1002.70,424512.66910,0
-1649296800000,423.470,424.250,422.250,423.170,3810.27,1649297099999,1613025.87890,3077,1552.94,657488.14300,0
-1649297100000,423.180,423.500,422.800,423.240,1342.17,1649297399999,567914.14180,1662,581.04,245863.64040,0
-1649297400000,423.230,423.410,422.630,422.800,2285.84,1649297699999,966721.42860,1669,1058.47,447665.51060,0
-1649297700000,422.860,423.650,422.490,422.500,2399.70,1649297999999,1015493.25090,1508,1467.75,621202.66690,0
-1649298000000,422.480,422.670,420.790,420.960,3122.98,1649298299999,1316466.64200,2278,648.03,273235.34870,0
-1649298300000,420.970,421.420,420.420,420.790,1424.56,1649298599999,599505.04590,1749,706.17,297186.06510,0
-1649298600000,420.780,423.460,420.520,423.240,4507.12,1649298899999,1902335.09180,2251,2016.31,850840.48470,0
-1649298900000,423.240,423.460,422.380,423.060,4226.50,1649299199999,1787064.94070,1617,893.12,377708.91270,0
-1649299200000,423.000,423.060,421.630,421.730,2531.39,1649299499999,1069089.64370,1771,935.09,394939.98610,0
-1649299500000,421.750,422.720,421.310,421.500,1719.03,1649299799999,725312.64920,1647,522.93,220632.56570,0
-1649299800000,421.530,423.090,421.390,422.960,1140.88,1649300099999,481552.83290,1496,703.88,297092.57400,0
-1649300100000,422.960,423.980,422.860,423.570,2106.18,1649300399999,891949.00340,1966,1201.52,508691.82960,0
-1649300400000,423.490,424.310,423.220,424.150,2906.34,1649300699999,1231684.25620,2134,1357.10,575177.12110,0
-1649300700000,424.150,424.660,423.670,424.100,1776.76,1649300999999,753855.03050,1685,1104.13,468517.72680,0
-1649301000000,424.110,424.340,422.580,422.980,1933.29,1649301299999,818369.84500,1715,681.61,288520.93820,0
-1649301300000,422.970,423.990,422.510,423.990,1253.51,1649301599999,530192.80720,1424,924.45,391043.26340,0
-1649301600000,423.990,423.990,422.810,423.050,1987.25,1649301899999,840981.66780,1573,857.56,362910.94520,0
-1649301900000,423.100,423.440,422.360,422.790,1066.93,1649302199999,451106.66110,1401,596.49,252167.10420,0
-1649302200000,422.860,423.560,421.710,423.310,3291.42,1649302499999,1391275.92740,2348,1795.08,759200.00120,0
-1649302500000,423.310,424.260,423.210,424.100,2618.44,1649302799999,1109637.28640,1705,1877.13,795495.37060,0
-1649302800000,424.100,424.470,423.640,424.310,1092.60,1649303099999,463377.99370,1285,522.25,221466.36500,0
-1649303100000,424.280,424.680,423.540,424.460,2343.15,1649303399999,993613.49640,2174,960.95,407492.96380,0
-1649303400000,424.410,425.220,424.280,425.180,1405.96,1649303699999,597315.65420,2016,882.68,375001.68760,0
-1649303700000,425.180,425.230,424.260,424.390,1999.21,1649303999999,849267.18330,1820,820.94,348798.06240,0
-1649304000000,424.440,425.900,424.440,425.900,3112.12,1649304299999,1323007.44510,3047,1767.15,751455.95830,0
-1649304300000,425.900,426.130,425.370,425.930,1498.27,1649304599999,638092.28060,2516,754.06,321124.15240,0
-1649304600000,425.900,426.170,424.900,425.000,1896.68,1649304899999,807460.28840,1906,1015.56,432408.77130,0
-1649304900000,425.000,425.580,424.800,425.010,2113.72,1649305199999,898542.78330,2258,965.47,410479.34040,0
-1649305200000,425.020,425.830,424.860,425.790,1532.49,1649305499999,651839.52740,1746,346.13,147194.41630,0
-1649305500000,425.790,426.380,425.700,426.260,3112.77,1649305799999,1326244.51650,2145,1913.99,815563.02070,0
-1649305800000,426.260,426.480,425.720,426.390,1568.48,1649306099999,668486.13090,2055,660.98,281698.86480,0
-1649306100000,426.400,426.850,426.240,426.850,2249.45,1649306399999,959560.17330,2252,1488.54,635028.83540,0
-1649306400000,426.850,426.910,425.800,425.800,3394.15,1649306699999,1447297.35840,3074,866.87,369696.33510,0
-1649306700000,425.790,427.260,425.320,427.120,4535.47,1649306999999,1933806.27800,3774,2384.15,1016394.16890,0
-1649307000000,427.170,427.860,426.990,427.610,4119.16,1649307299999,1760938.78257,3544,2383.64,1019140.66757,0
-1649307300000,427.590,427.850,427.200,427.210,3290.88,1649307599999,1406822.94110,2788,1425.99,609716.19110,0
-1649307600000,427.200,428.390,426.690,427.270,6383.68,1649307899999,2729826.83110,4537,3205.48,1370898.93820,0
-1649307900000,427.250,427.370,426.710,427.210,2054.40,1649308199999,877154.58550,2065,523.38,223490.16970,0
-1649308200000,427.200,428.050,426.550,427.940,4436.93,1649308499999,1896707.59650,2947,2847.26,1217080.16340,0
-1649308500000,427.940,428.500,427.590,428.400,2040.48,1649308799999,873279.68400,2108,889.05,380544.26200,0
-1649308800000,428.410,428.420,428.030,428.210,1218.19,1649309099999,521628.26230,1504,460.34,197115.01220,0
-1649309100000,428.210,428.260,427.710,427.750,2250.84,1649309399999,963241.90370,1812,640.72,274173.47140,0
-1649309400000,427.750,428.060,426.400,426.480,3065.10,1649309699999,1309864.56160,2221,1085.89,464276.10020,0
-1649309700000,426.480,427.240,426.310,427.200,1992.44,1649309999999,850520.13070,2005,1140.89,487036.16490,0
-1649310000000,427.200,427.760,426.310,426.380,1561.78,1649310299999,667124.00300,1572,674.34,288151.80390,0
-1649310300000,426.380,427.340,426.200,427.120,2796.08,1649310599999,1192903.24550,1797,1275.58,544285.80410,0
-1649310600000,427.110,428.420,427.050,428.420,2035.05,1649310899999,870576.03200,1680,1096.46,469109.86970,0
-1649310900000,428.430,429.500,428.320,429.350,7081.34,1649311199999,3038485.53760,3997,4593.31,1970870.61690,0
-1649311200000,429.290,429.710,428.770,429.380,4739.99,1649311499999,2035259.32040,2843,2205.23,947104.64850,0
-1649311500000,429.380,429.440,428.670,428.970,1535.23,1649311799999,658753.29600,2005,715.19,306916.43580,0
-1649311800000,428.980,429.300,427.730,428.480,3039.78,1649312099999,1302227.24180,2457,1464.54,627446.73530,0
-1649312100000,428.490,429.000,428.260,428.410,1345.12,1649312399999,576567.19760,1681,501.12,214828.12340,0
-1649312400000,428.400,429.500,428.400,429.410,962.24,1649312699999,412745.45320,1499,591.85,253859.07080,0
-1649312700000,429.420,429.820,429.240,429.620,4166.06,1649312999999,1789559.30210,2162,1278.26,549146.25480,0
-1649313000000,429.620,429.770,429.320,429.570,1707.23,1649313299999,733397.59690,1845,849.16,364791.00920,0
-1649313300000,429.570,430.510,429.480,430.330,5577.54,1649313599999,2398950.24530,2385,4387.41,1887113.95680,0
-1649313600000,430.330,431.370,430.300,430.960,4127.96,1649313899999,1778634.87380,3280,2132.86,918982.14660,0
-1649313900000,430.960,432.560,430.960,431.230,7371.13,1649314199999,3182197.64910,4566,4063.08,1754139.20960,0
-1649314200000,431.220,431.310,429.820,430.010,4607.61,1649314499999,1984132.33970,2698,1081.44,465927.31560,0
-1649314500000,430.030,430.600,430.000,430.370,1133.52,1649314799999,487763.71570,1584,652.91,280969.41960,0
-1649314800000,430.370,431.000,429.370,429.930,3361.08,1649315099999,1445560.53080,3299,1410.91,607073.38810,0
-1649315100000,429.930,430.750,429.900,430.690,2112.16,1649315399999,909328.18320,2242,1241.09,534318.54250,0
-1649315400000,430.690,431.620,430.640,431.550,2252.64,1649315699999,971405.79100,2313,1381.90,595849.19430,0
-1649315700000,431.550,431.890,431.400,431.720,1702.59,1649315999999,734873.75820,1944,789.34,340735.64990,0
-1649316000000,431.710,432.300,431.700,432.280,2652.51,1649316299999,1145853.20180,2144,1429.12,617372.14280,0
-1649316300000,432.280,432.460,431.600,432.030,3298.13,1649316599999,1425429.19660,2327,798.86,345274.19150,0
-1649316600000,432.030,432.200,431.840,432.030,2034.23,1649316899999,878903.60450,2121,921.72,398253.33200,0
-1649316900000,432.030,432.400,432.030,432.400,954.31,1649317199999,412486.07740,1525,509.98,220425.50450,0
-1649317200000,432.390,432.670,431.170,431.290,3856.55,1649317499999,1665605.32140,2804,1684.71,727613.21720,0
-1649317500000,431.300,431.910,431.070,431.720,2342.48,1649317799999,1010793.97170,2159,1082.54,467103.89880,0
-1649317800000,431.730,432.250,431.700,431.970,1457.03,1649318099999,629387.47620,1543,936.71,404626.09460,0
-1649318100000,431.970,431.990,430.670,430.740,3310.09,1649318399999,1427470.32940,2571,1039.56,448307.66870,0
-1649318400000,430.770,431.360,430.010,431.160,6659.07,1649318699999,2867320.88160,3581,2999.17,1291944.58440,0
-1649318700000,431.150,431.290,430.470,431.160,1983.69,1649318999999,854938.76160,2106,1050.26,452631.86800,0
-1649319000000,431.160,431.200,430.470,430.520,1507.12,1649319299999,649338.57730,1536,747.74,322190.29210,0
-1649319300000,430.500,430.870,429.200,429.290,3300.37,1649319599999,1418640.61840,2678,1203.63,517364.79300,0
-1649319600000,429.300,429.980,429.290,429.500,2048.86,1649319899999,880360.62580,2115,1050.11,451199.99680,0
-1649319900000,429.500,430.300,429.500,430.050,1612.92,1649320199999,693324.63690,1743,964.65,414645.47400,0
-1649320200000,430.060,430.410,429.710,429.750,1522.33,1649320499999,654849.02120,1699,803.31,345590.82580,0
-1649320500000,429.760,430.020,429.220,429.450,1653.11,1649320799999,710048.16380,1647,788.32,338620.66300,0
-1649320800000,429.440,429.520,429.100,429.220,1495.11,1649321099999,641881.99460,1633,842.10,361579.20240,0
-1649321100000,429.200,429.730,429.010,429.110,1845.23,1649321399999,792278.39890,1506,1187.53,509914.46200,0
-1649321400000,429.110,429.490,428.630,429.400,2701.94,1649321699999,1159019.95510,2120,946.10,405961.93170,0
-1649321700000,429.390,429.990,429.270,429.950,1562.07,1649321999999,671081.81830,1495,1091.24,468845.07820,0
-1649322000000,429.950,430.100,429.180,429.240,1816.99,1649322299999,780805.91910,1658,583.76,250944.56920,0
-1649322300000,429.250,429.380,427.720,428.290,5435.22,1649322599999,2327894.79070,3549,1767.91,757297.44780,0
-1649322600000,428.280,428.390,427.090,427.620,3566.41,1649322899999,1525008.12020,3171,1627.57,696113.26800,0
-1649322900000,427.640,428.050,427.120,427.880,2915.54,1649323199999,1246487.85000,2277,1503.67,642947.66080,0
-1649323200000,427.880,428.220,427.120,427.460,2000.28,1649323499999,855489.02500,1973,1080.37,462154.75860,0
-1649323500000,427.460,427.810,426.220,426.760,4280.86,1649323799999,1827150.26950,3404,1268.60,541658.17100,0
-1649323800000,426.770,427.170,426.690,426.950,2329.13,1649324099999,994459.08330,2370,1402.40,598764.33910,0
-1649324100000,426.950,428.700,426.950,428.610,4187.53,1649324399999,1791669.91410,2712,3154.70,1349742.20770,0
-1649324400000,428.610,430.520,428.530,428.920,8269.63,1649324699999,3550825.43950,4265,5400.26,2318718.10290,0
-1649324700000,428.920,429.530,427.920,428.310,2246.96,1649324999999,963291.95390,2330,1005.81,431255.38170,0
-1649325000000,428.350,429.000,428.170,429.000,2184.30,1649325299999,936079.79620,1793,1756.24,752658.06040,0
-1649325300000,429.000,430.210,428.750,429.900,2433.35,1649325599999,1045230.23810,2362,1209.50,519460.46690,0
-1649325600000,429.950,430.450,429.710,430.010,3745.86,1649325899999,1610945.04560,2924,2127.86,915142.10190,0
-1649325900000,430.000,430.740,429.310,430.540,2826.26,1649326199999,1215959.54010,2424,1673.77,720320.39070,0
-1649326200000,430.590,431.230,430.410,430.600,5400.36,1649326499999,2327053.13990,2661,3656.68,1575751.69000,0
-1649326500000,430.610,430.850,429.240,429.370,4335.34,1649326799999,1863438.00900,2501,1359.72,584678.79550,0
-1649326800000,429.400,430.140,429.300,430.020,2134.40,1649327099999,916791.82700,1742,1205.03,517583.76650,0
-1649327100000,430.030,430.040,429.220,429.460,1553.80,1649327399999,667636.48310,1785,418.54,179833.27750,0
-1649327400000,429.540,429.860,428.760,429.000,2507.19,1649327699999,1076298.23000,2152,1016.11,436322.14710,0
-1649327700000,429.000,429.240,428.500,429.010,1532.36,1649327999999,657069.13300,1744,657.19,281804.70010,0
-1649328000000,429.010,429.300,428.770,429.090,1109.52,1649328299999,476017.10470,1413,461.62,198069.96240,0
-1649328300000,429.090,429.910,428.840,429.910,1234.13,1649328599999,529712.09530,1467,777.57,333791.22530,0
-1649328600000,429.910,430.910,429.770,430.650,4592.34,1649328899999,1976813.55610,2413,3535.74,1521992.65910,0
-1649328900000,430.660,430.750,429.710,430.440,2815.78,1649329199999,1210982.55800,1747,590.33,253942.09430,0
-1649329200000,430.450,430.580,429.000,429.780,3615.56,1649329499999,1553190.97890,2183,1274.40,547624.17090,0
-1649329500000,429.780,432.370,428.800,430.310,8501.55,1649329799999,3665254.76520,4572,4273.65,1842882.28080,0
-1649329800000,430.310,432.030,429.070,431.350,8164.85,1649330099999,3514922.22890,4988,3818.26,1644502.95750,0
-1649330100000,431.350,432.170,430.660,431.320,3657.18,1649330399999,1578089.87430,3121,1814.87,783177.50470,0
-1649330400000,431.290,432.160,430.890,431.560,3092.74,1649330699999,1334846.67960,2198,1973.50,851907.72350,0
-1649330700000,431.570,432.210,431.520,431.990,4119.86,1649330999999,1779235.90230,2200,2181.63,942211.35120,0
-1649331000000,431.970,433.680,431.720,433.660,8100.75,1649331299999,3506904.61770,4802,4838.60,2094564.71430,0
-1649331300000,433.660,434.680,433.200,434.640,7519.10,1649331599999,3263067.74490,4094,4148.15,1800587.68470,0
-1649331600000,434.640,436.190,433.970,435.580,13429.37,1649331899999,5846530.70300,6713,6148.83,2677067.54930,0
-1649331900000,435.560,435.600,434.150,434.510,7702.64,1649332199999,3349317.92150,4077,2492.61,1083714.30580,0
-1649332200000,434.510,434.920,433.670,434.710,3824.63,1649332499999,1660468.72430,2676,2098.86,911191.83960,0
-1649332500000,434.710,434.920,433.870,434.910,3841.75,1649332799999,1668295.34330,2294,1222.66,531043.89450,0
-1649332800000,434.910,436.350,434.430,436.100,6568.07,1649333099999,2861114.15130,4630,4109.13,1789888.03810,0
-1649333100000,436.110,436.610,434.830,436.470,9817.78,1649333399999,4280497.56180,5049,4124.49,1798611.31690,0
-1649333400000,436.470,436.860,435.440,435.540,6158.46,1649333699999,2687479.27100,3535,2794.97,1219962.66040,0
-1649333700000,435.550,436.170,435.070,435.310,3364.16,1649333999999,1465175.60620,2718,1566.54,682287.26960,0
-1649334000000,435.320,436.110,435.200,435.850,2530.15,1649334299999,1102514.32370,1878,1555.80,677910.15530,0
-1649334300000,435.860,435.940,434.680,434.680,2612.47,1649334599999,1137168.59990,2226,794.67,345955.47500,0
-1649334600000,434.690,434.910,433.560,434.420,4770.26,1649334899999,2070979.06210,3495,2061.79,895179.54400,0
-1649334900000,434.420,434.550,433.700,433.700,2141.82,1649335199999,929575.79210,1851,826.50,358743.35260,0
-1649335200000,433.710,434.070,432.570,433.410,6796.02,1649335499999,2944480.38410,3704,2371.62,1027884.93630,0
-1649335500000,433.420,434.380,433.220,433.780,2504.36,1649335799999,1086634.50410,2181,1734.07,752390.03030,0
-1649335800000,433.770,433.950,432.910,433.200,1880.68,1649336099999,815308.21490,2105,913.18,395918.78520,0
-1649336100000,433.140,433.580,432.670,432.700,4309.98,1649336399999,1866494.77200,2470,2142.38,927889.71280,0
-1649336400000,432.760,433.730,432.720,433.080,2515.05,1649336699999,1089410.44600,2263,1548.68,670885.95020,0
-1649336700000,433.080,433.270,430.700,430.730,6114.19,1649336999999,2640901.44660,4031,2149.56,929004.45800,0
-1649337000000,430.790,432.050,430.710,430.950,4019.09,1649337299999,1733933.54660,3268,2231.62,962907.72140,0
-1649337300000,430.950,432.780,430.830,432.200,5060.94,1649337599999,2185704.36260,3086,3463.53,1495518.77720,0
-1649337600000,432.220,433.000,431.280,431.330,2789.23,1649337899999,1205622.55850,2321,1802.83,779374.79640,0
-1649337900000,431.320,431.920,430.740,431.530,3197.64,1649338199999,1379248.35370,2523,1221.27,526817.03460,0
-1649338200000,431.520,433.470,430.860,433.460,6129.89,1649338499999,2648407.52840,3963,3617.02,1562820.07780,0
-1649338500000,433.460,435.240,432.950,434.260,7083.76,1649338799999,3075306.59090,4512,3937.83,1709904.93350,0
-1649338800000,434.310,435.060,433.150,433.160,5039.69,1649339099999,2187502.88850,3503,1966.32,853648.64550,0
-1649339100000,433.160,434.290,433.010,433.170,3552.83,1649339399999,1540019.76660,2703,2236.10,969242.16030,0
-1649339400000,433.160,434.320,433.010,434.260,3262.80,1649339699999,1414844.77070,2401,1877.48,814249.62600,0
-1649339700000,434.250,434.780,433.920,434.360,1898.10,1649339999999,824381.02480,2146,988.41,429263.81330,0
-1649340000000,434.420,435.410,433.600,434.690,4444.27,1649340299999,1932578.39300,3207,2263.67,984642.56630,0
-1649340300000,434.660,434.780,432.820,433.560,4348.46,1649340599999,1884789.09870,3438,1582.54,685851.94650,0
-1649340600000,433.550,433.730,432.500,433.320,2781.40,1649340899999,1204660.01850,2679,1582.93,685587.78470,0
-1649340900000,433.340,435.410,432.510,434.840,12062.61,1649341199999,5238176.46210,4493,8378.79,3638400.69680,0
-1649341200000,434.840,435.390,432.550,432.850,15405.54,1649341499999,6688057.38550,5771,7522.61,3268623.57170,0
-1649341500000,432.850,433.400,432.020,433.190,4565.64,1649341799999,1975578.00210,3077,2214.59,958561.74020,0
-1649341800000,433.190,434.070,432.610,433.720,5836.06,1649342099999,2529726.55820,2936,2257.84,978921.17600,0
-1649342100000,433.720,434.600,433.340,433.460,3091.95,1649342399999,1342208.14200,2451,1645.84,714500.45120,0
-1649342400000,433.470,433.470,431.060,431.490,11134.55,1649342699999,4809081.21970,5007,5499.01,2374829.73940,0
-1649342700000,431.470,432.590,431.330,432.130,5324.69,1649342999999,2300208.45990,3197,3486.73,1506201.21160,0
-1649343000000,432.180,432.600,430.610,431.360,4479.03,1649343299999,1931715.68290,3402,1865.95,805067.13320,0
-1649343300000,431.390,431.530,429.230,429.920,8671.82,1649343599999,3731040.87270,5468,3532.56,1519638.15620,0
-1649343600000,429.920,431.470,429.220,430.600,6516.43,1649343899999,2804624.99470,4557,3286.19,1414265.03350,0
-1649343900000,430.590,430.810,429.820,429.910,3135.69,1649344199999,1349313.98640,2787,1296.32,557875.27720,0
-1649344200000,429.920,430.300,427.450,428.310,9828.60,1649344499999,4212460.16957,6314,4294.12,1840713.66110,0
-1649344500000,428.330,429.550,427.910,429.430,4882.43,1649344799999,2092654.11050,3578,3181.75,1363530.46590,0
-1649344800000,429.390,429.920,429.020,429.870,2368.55,1649345099999,1017230.83620,2460,1086.29,466523.22830,0
-1649345100000,429.870,429.890,427.900,427.940,4251.32,1649345399999,1824585.04080,3583,2028.16,870573.55270,0
-1649345400000,427.900,428.590,426.520,427.140,10454.33,1649345699999,4465742.54020,6404,4575.79,1954532.03670,0
-1649345700000,427.140,429.720,426.980,429.460,7165.09,1649345999999,3071984.30980,4340,4081.66,1750222.83790,0
-1649346000000,429.450,430.260,429.340,429.820,4589.43,1649346299999,1972652.33270,3738,2294.33,986219.24780,0
-1649346300000,429.830,431.350,429.830,430.540,6056.08,1649346599999,2608512.69540,4298,3378.55,1455443.98630,0
-1649346600000,430.530,432.000,430.460,431.550,5285.50,1649346899999,2281185.29040,4314,2717.77,1172991.13950,0
-1649346900000,431.560,432.340,431.350,431.700,6657.58,1649347199999,2875278.81220,4068,3588.07,1549818.50460,0
-1649347200000,431.710,432.510,431.310,431.660,6535.81,1649347499999,2824007.83380,3664,3669.87,1585727.99340,0
-1649347500000,431.660,433.100,431.520,433.100,5870.26,1649347799999,2537923.05780,3857,3973.13,1717919.72320,0
-1649347800000,433.100,434.170,432.690,433.990,8963.89,1649348099999,3886899.19980,5153,5118.27,2219399.63790,0
-1649348100000,434.000,434.030,432.920,433.230,4321.40,1649348399999,1873223.55920,3240,2189.62,949184.96100,0
-1649348400000,433.200,433.570,431.700,432.760,5381.29,1649348699999,2327806.96570,3199,2535.95,1096827.60570,0
-1649348700000,432.770,432.770,432.000,432.640,2176.75,1649348999999,941333.78180,1894,923.93,399522.91230,0
-1649349000000,432.630,433.950,432.290,433.540,2132.66,1649349299999,924207.72300,2235,1114.43,482935.03740,0
-1649349300000,433.560,433.730,433.290,433.540,2084.53,1649349599999,903697.87310,1547,1215.24,526832.51690,0
-1649349600000,433.530,433.530,430.240,430.770,24303.08,1649349899999,10481971.10630,7954,6343.34,2736111.09200,0
-1649349900000,430.780,431.720,429.700,429.840,4964.69,1649350199999,2137607.40210,3153,2511.05,1080980.26140,0
-1649350200000,429.840,431.200,429.800,430.890,2221.20,1649350499999,956330.87880,2073,1011.59,435495.54720,0
-1649350500000,430.960,433.220,430.960,433.110,2686.35,1649350799999,1161393.09710,2631,1622.00,701276.59570,0
-1649350800000,433.100,434.360,432.610,434.250,6044.89,1649351099999,2620438.59410,3788,3585.35,1554685.23460,0
-1649351100000,434.250,434.630,433.910,434.460,2756.94,1649351399999,1197201.54410,2869,1364.42,592541.90910,0
-1649351400000,434.510,435.620,434.110,435.190,5416.81,1649351699999,2355912.91770,3748,2775.29,1207223.09630,0
-1649351700000,435.190,435.250,433.830,434.040,3976.58,1649351999999,1727964.81310,2891,1622.48,705013.98930,0
-1649352000000,434.050,435.300,434.000,434.180,2589.76,1649352299999,1125208.86990,1998,1169.84,508237.17270,0
-1649352300000,434.180,435.550,434.180,435.430,2792.40,1649352599999,1215026.72320,2074,1204.92,524307.87420,0
-1649352600000,435.420,435.680,434.570,434.670,2181.37,1649352899999,949110.28370,2169,952.80,414600.69970,0
-1649352900000,434.680,435.060,434.160,434.280,2648.18,1649353199999,1151035.99780,2042,1079.71,469275.23050,0
-1649353200000,434.280,434.720,433.710,433.710,1863.39,1649353499999,808762.18920,1865,896.73,389162.06100,0
-1649353500000,433.740,434.580,433.310,433.630,1955.13,1649353799999,848149.72700,2164,1070.16,464199.59960,0
-1649353800000,433.630,433.980,433.260,433.750,1484.38,1649354099999,643680.52140,1648,583.73,253131.08650,0
-1649354100000,433.750,435.130,433.690,434.840,3164.57,1649354399999,1375166.93780,2335,1659.57,721177.26670,0
-1649354400000,434.830,435.670,434.800,435.310,3951.90,1649354699999,1720467.22670,2861,2727.96,1187666.00440,0
-1649354700000,435.320,435.700,434.920,435.660,2072.86,1649354999999,902409.24970,2026,1352.19,588741.90600,0
-1649355000000,435.660,436.850,435.180,436.570,15262.80,1649355299999,6655454.98230,5768,8131.54,3545790.16570,0
-1649355300000,436.580,437.190,436.280,436.550,5562.06,1649355599999,2428950.89300,4351,2967.91,1296385.48980,0
-1649355600000,436.550,437.560,436.530,437.540,4608.15,1649355899999,2013754.98570,3401,2368.54,1035128.61090,0
-1649355900000,437.540,438.430,437.160,437.290,7776.02,1649356199999,3404985.96910,5240,4434.75,1942111.68540,0
-1649356200000,437.290,437.290,435.780,436.760,6166.89,1649356499999,2691401.47740,4396,2171.62,947704.45710,0
-1649356500000,436.760,437.320,436.480,437.300,2452.79,1649356799999,1071333.72140,2514,1168.79,510563.78490,0
-1649356800000,437.290,437.480,436.730,437.270,4719.22,1649357099999,2062763.87310,2570,1927.34,842527.18970,0
-1649357100000,437.260,437.370,436.600,437.070,1901.16,1649357399999,830893.97140,2080,939.97,410831.74840,0
-1649357400000,437.060,437.590,436.660,437.590,3269.78,1649357699999,1429826.89860,2229,1903.74,832626.56500,0
-1649357700000,437.590,437.860,437.350,437.630,2694.54,1649357999999,1179162.17520,2069,989.13,432879.92280,0
-1649358000000,437.630,438.420,437.510,437.950,3805.71,1649358299999,1667034.76600,2761,2370.38,1038310.28710,0
-1649358300000,437.940,438.100,437.150,438.020,3001.78,1649358599999,1313584.53120,2429,1696.24,742301.16360,0
-1649358600000,438.030,438.310,437.890,437.990,1212.08,1649358899999,531041.21360,1753,395.54,173300.17390,0
-1649358900000,438.000,438.200,436.670,436.740,2407.63,1649359199999,1053041.57900,2251,755.80,330579.60260,0
-1649359200000,436.740,436.870,436.010,436.250,4496.58,1649359499999,1962284.99070,2842,1963.92,857034.63630,0
-1649359500000,436.260,436.270,435.800,436.070,3491.27,1649359799999,1522013.59070,2031,1500.33,654065.15130,0
-1649359800000,436.070,436.470,435.920,436.270,1281.35,1649360099999,559019.11350,1791,739.10,322472.90340,0
-1649360100000,436.260,436.450,435.730,435.970,1441.59,1649360399999,628568.57600,1570,467.93,204042.41620,0
-1649360400000,436.010,436.330,435.770,436.180,1971.14,1649360699999,859622.88470,1603,1493.99,651555.77300,0
-1649360700000,436.190,436.740,435.610,435.960,1911.92,1649360999999,833849.67950,2056,1053.64,459554.73020,0
-1649361000000,435.950,436.310,435.110,435.460,2537.52,1649361299999,1105596.89520,2425,894.15,389623.92250,0
-1649361300000,435.440,435.520,434.570,434.690,4369.42,1649361599999,1900679.39770,2559,1581.99,688324.48830,0
-1649361600000,434.640,435.610,434.550,434.930,3059.67,1649361899999,1331211.21880,1961,2361.19,1027288.17530,0
-1649361900000,434.930,435.950,434.930,435.770,1517.44,1649362199999,660776.61440,1717,956.32,416518.04080,0
-1649362200000,435.670,436.700,435.670,436.380,2218.61,1649362499999,967506.87400,1987,1256.90,548208.32250,0
-1649362500000,436.370,436.530,435.940,436.180,1128.99,1649362799999,492455.36990,1551,380.06,165796.63160,0
-1649362800000,436.170,436.390,435.790,435.860,927.29,1649363099999,404335.66180,1451,407.15,177572.89530,0
-1649363100000,435.860,436.170,435.860,436.130,562.46,1649363399999,245233.56670,1439,349.98,152595.72030,0
-1649363400000,436.120,436.380,435.830,436.200,1173.07,1649363699999,511546.78520,1660,487.64,212708.32130,0
-1649363700000,436.200,437.390,436.190,437.390,1793.50,1649363999999,783491.45170,2112,1255.25,548317.77300,0
-1649364000000,437.380,437.390,436.890,437.140,1687.57,1649364299999,737601.50720,1384,426.30,186329.27870,0
-1649364300000,437.140,437.420,437.010,437.250,1584.02,1649364599999,692535.70060,1503,635.20,277739.91320,0
-1649364600000,437.250,437.270,436.290,436.500,1975.11,1649364899999,862507.29900,1440,668.33,291791.55840,0
-1649364900000,436.460,436.750,436.290,436.480,1819.34,1649365199999,794117.39250,1313,739.22,322691.35120,0
-1649365200000,436.480,436.880,435.560,435.990,3284.30,1649365499999,1431723.28090,1778,959.54,418336.15970,0
-1649365500000,435.990,436.620,435.670,436.620,907.76,1649365799999,395814.59550,1087,442.65,193051.88730,0
-1649365800000,436.620,436.900,436.540,436.740,772.94,1649366099999,337502.04720,906,532.57,232547.39050,0
-1649366100000,436.710,436.710,435.470,435.480,1654.71,1649366399999,721490.59640,1327,375.56,163762.38350,0
-1649366400000,435.480,435.620,433.720,433.870,5141.34,1649366699999,2234446.34580,3026,1801.99,783170.76540,0
-1649366700000,433.840,434.730,433.800,434.560,2289.93,1649366999999,994421.59210,1946,1523.75,661752.76210,0
-1649367000000,434.590,435.440,434.580,435.350,1783.87,1649367299999,775963.19940,1527,981.53,427017.03260,0
-1649367300000,435.350,436.000,435.120,435.410,3573.50,1649367599999,1556194.84540,1872,864.10,376454.11560,0
-1649367600000,435.400,435.640,434.870,434.950,1093.24,1649367899999,475823.79670,1213,567.71,247108.47250,0
-1649367900000,434.960,435.450,434.870,435.440,702.36,1649368199999,305618.90480,964,502.87,218813.20790,0
-1649368200000,435.450,435.830,435.180,435.330,668.32,1649368499999,291024.91530,993,285.87,124493.91350,0
-1649368500000,435.330,435.490,434.910,435.260,1136.70,1649368799999,494607.02240,979,305.57,132983.97930,0
-1649368800000,435.250,435.610,434.580,435.400,1308.42,1649369099999,569300.54810,1451,754.19,328163.32000,0
-1649369100000,435.410,435.490,434.350,434.480,2072.34,1649369399999,901097.33510,1574,570.93,248282.52990,0
-1649369400000,434.480,435.030,434.430,434.920,806.07,1649369699999,350537.35500,870,519.40,225859.20710,0
-1649369700000,434.920,435.360,434.730,434.790,940.86,1649369999999,409351.88540,1066,521.32,226812.07600,0
-1649370000000,434.800,435.660,434.400,435.660,1673.70,1649370299999,727807.50540,1407,575.60,250326.63890,0
-1649370300000,435.670,435.790,434.770,435.140,688.48,1649370599999,299603.98240,981,289.22,125858.96120,0
-1649370600000,435.140,435.800,434.940,435.480,805.81,1649370899999,350805.14790,1110,404.33,176026.14940,0
-1649370900000,435.490,435.790,435.030,435.170,739.45,1649371199999,321968.75570,686,354.16,154219.97660,0
-1649371200000,435.150,435.480,435.030,435.300,344.35,1649371499999,149884.37870,939,179.71,78218.02950,0
-1649371500000,435.310,436.130,435.010,436.030,2201.46,1649371799999,959046.20780,1444,1228.94,535480.04010,0
-1649371800000,436.020,436.120,435.570,435.830,955.98,1649372099999,416709.04190,1164,348.66,151981.90490,0
-1649372100000,435.820,436.470,435.820,436.330,1326.53,1649372399999,578692.13360,1432,792.90,345922.36210,0
-1649372400000,436.330,436.860,435.790,436.690,2415.77,1649372699999,1054561.82880,1866,771.95,336958.32170,0
-1649372700000,436.690,436.700,436.210,436.400,1219.40,1649372999999,532217.06930,1273,471.85,205936.45930,0
-1649373000000,436.400,436.970,435.930,436.840,2038.86,1649373299999,889693.27230,1408,1227.31,535555.47900,0
-1649373300000,436.850,437.570,436.470,437.570,3879.69,1649373599999,1695480.37170,2337,1432.28,626202.41620,0
-1649373600000,437.560,437.940,436.000,436.150,3100.21,1649373899999,1355533.29050,2872,1405.12,614452.11610,0
-1649373900000,436.150,436.650,435.820,436.360,1334.23,1649374199999,582052.07480,1740,665.05,290150.69030,0
-1649374200000,436.360,437.000,436.100,436.520,1126.26,1649374499999,491540.61450,1585,531.59,231996.98530,0
-1649374500000,436.540,437.390,436.510,437.290,1562.26,1649374799999,682561.49760,1294,1058.33,462415.93320,0
-1649374800000,437.280,437.370,436.830,436.960,2105.30,1649375099999,920314.11860,1389,763.16,333609.51300,0
-1649375100000,436.960,437.640,436.910,437.630,1271.23,1649375399999,555933.95300,1468,655.12,286466.00150,0
-1649375400000,437.630,437.690,435.880,436.110,5026.62,1649375699999,2195423.46450,2420,1279.99,559036.79750,0
-1649375700000,436.100,436.550,435.680,435.780,2121.40,1649375999999,925038.45190,2018,1177.97,513673.97230,0
-1649376000000,435.750,436.170,434.890,435.950,4068.80,1649376299999,1771910.81470,3303,1731.99,754393.87160,0
-1649376300000,435.950,437.290,435.490,437.230,2762.62,1649376599999,1204991.48630,2417,1995.03,870233.06750,0
-1649376600000,437.230,438.710,436.800,438.350,5765.12,1649376899999,2524381.14340,3363,3407.30,1491977.51650,0
-1649376900000,438.320,438.450,436.920,437.980,2100.40,1649377199999,919421.05440,2745,796.86,348823.80140,0
-1649377200000,437.990,438.010,437.090,437.390,1514.21,1649377499999,662569.44940,1761,683.16,298946.23860,0
-1649377500000,437.380,437.380,436.260,436.410,1651.09,1649377799999,721281.93920,1866,438.50,191554.28920,0
-1649377800000,436.420,436.720,435.500,435.820,1944.53,1649378099999,848056.96280,2243,1123.26,489895.10460,0
-1649378100000,435.780,436.440,435.770,436.340,812.50,1649378399999,354341.23010,1426,486.79,212311.23000,0
-1649378400000,436.350,436.760,436.100,436.670,1030.15,1649378699999,449498.38050,1259,408.71,178337.06560,0
-1649378700000,436.680,437.000,436.070,436.480,889.96,1649378999999,388418.16500,1504,392.87,171440.15980,0
-1649379000000,436.500,437.310,435.570,435.620,3002.89,1649379299999,1310262.28840,2115,1753.12,764823.73610,0
-1649379300000,435.640,436.120,435.420,435.500,947.19,1649379599999,412733.71370,1651,425.81,185563.46600,0
-1649379600000,435.490,437.480,435.250,437.250,4468.94,1649379899999,1949664.99770,3165,3089.75,1347824.54160,0
-1649379900000,437.190,437.760,436.500,437.760,2482.68,1649380199999,1085602.88300,2507,1108.97,485059.80890,0
-1649380200000,437.760,438.370,437.340,437.900,2390.94,1649380499999,1047078.96230,2446,953.44,417601.35930,0
-1649380500000,437.880,438.030,437.170,437.940,2813.17,1649380799999,1231073.72850,2392,1791.03,783894.69750,0
-1649380800000,437.950,437.950,437.300,437.510,1287.43,1649381099999,563342.76850,1903,599.24,262204.97410,0
-1649381100000,437.510,437.740,437.220,437.610,665.99,1649381399999,291360.01170,1532,352.34,154149.89760,0
-1649381400000,437.590,438.520,437.260,438.460,2394.83,1649381699999,1048468.01280,2433,1113.62,487630.05540,0
-1649381700000,438.450,438.600,438.180,438.410,1992.21,1649381999999,873335.64080,1924,908.15,398135.63190,0
-1649382000000,438.410,438.570,437.980,438.550,1760.45,1649382299999,771700.08840,1809,846.10,370930.95540,0
-1649382300000,438.550,439.340,438.330,439.000,3255.77,1649382599999,1429271.34350,2837,2106.57,924860.51430,0
-1649382600000,439.000,439.520,438.460,438.610,3486.70,1649382899999,1530683.67280,2573,1384.19,607809.61730,0
-1649382900000,438.620,438.960,438.330,438.940,1394.05,1649383199999,611397.87520,1611,552.73,242425.31950,0
-1649383200000,438.950,439.180,438.150,438.660,2233.14,1649383499999,979670.65060,2269,932.16,409003.55810,0
-1649383500000,438.690,439.680,438.400,439.400,1573.86,1649383799999,690996.70120,1736,870.08,382113.23580,0
-1649383800000,439.400,439.400,438.800,439.010,1034.95,1649384099999,454439.68110,1612,379.80,166763.95500,0
-1649384100000,439.010,439.300,438.530,439.060,1529.04,1649384399999,671138.76110,1804,759.99,333608.20090,0
-1649384400000,439.070,439.500,438.580,439.500,2118.48,1649384699999,930001.61800,1826,791.18,347360.51360,0
-1649384700000,439.500,439.780,439.160,439.320,2694.13,1649384999999,1183953.84150,1966,1080.10,474748.47940,0
-1649385000000,439.330,440.000,439.000,439.400,3987.32,1649385299999,1752437.84950,2832,2595.59,1140975.22770,0
-1649385300000,439.400,439.860,439.070,439.560,1833.45,1649385599999,805728.58780,1715,648.15,284871.28600,0
-1649385600000,439.560,440.060,439.180,439.880,3515.14,1649385899999,1546024.63280,2572,1880.95,827356.80390,0
-1649385900000,439.890,440.750,439.760,440.280,4578.06,1649386199999,2015241.57770,3043,2934.36,1291802.15080,0
-1649386200000,440.290,440.500,439.620,439.650,2220.07,1649386499999,977054.97430,1819,1027.91,452405.55860,0
-1649386500000,439.650,439.650,438.680,439.120,2316.17,1649386799999,1017010.16430,2316,1180.37,518246.94410,0
-1649386800000,439.110,439.750,438.760,439.440,1426.91,1649387099999,626694.55970,1890,794.33,348884.43800,0
-1649387100000,439.440,439.590,439.240,439.330,662.63,1649387399999,291168.32120,1237,348.16,152983.24210,0
-1649387400000,439.330,439.750,439.200,439.290,1270.05,1649387699999,558143.05630,1444,421.18,185094.42750,0
-1649387700000,439.290,439.430,438.500,438.600,1846.52,1649387999999,810599.97000,1789,702.98,308580.44500,0
-1649388000000,438.600,441.000,438.360,440.400,9228.50,1649388299999,4059008.43223,4295,5988.60,2633073.56773,0
-1649388300000,440.410,440.410,439.300,439.360,3110.39,1649388599999,1367968.62320,2202,1341.27,589576.30320,0
-1649388600000,439.360,439.410,438.670,439.040,2281.68,1649388899999,1001566.08140,1956,1497.67,657336.45630,0
-1649388900000,439.030,439.190,438.540,438.930,1481.77,1649389199999,650268.22900,1399,399.11,175134.22600,0
-1649389200000,438.930,438.930,438.400,438.500,627.19,1649389499999,275063.64030,1267,233.56,102418.72510,0
-1649389500000,438.500,438.670,437.550,437.990,3373.27,1649389799999,1477552.15920,2672,1278.97,560066.75280,0
-1649389800000,438.000,438.470,437.030,437.850,4522.56,1649390099999,1980067.35370,2537,1527.13,668652.18100,0
-1649390100000,437.830,438.310,437.580,438.170,2008.43,1649390399999,879550.29990,1987,1178.34,516053.26330,0
-1649390400000,438.170,438.370,437.340,437.930,3469.46,1649390699999,1518929.49920,2774,1751.48,766837.11870,0
-1649390700000,437.930,438.060,437.800,437.920,1521.02,1649390999999,666122.16920,1664,766.78,335811.90400,0
-1649391000000,437.920,438.140,437.560,437.890,2258.61,1649391299999,988808.47170,1554,962.83,421509.93760,0
-1649391300000,437.900,437.940,437.000,437.180,1405.17,1649391599999,614689.99070,1543,482.35,211035.94020,0
-1649391600000,437.170,437.180,436.530,436.560,2559.27,1649391899999,1117971.61960,2008,918.43,401202.97510,0
-1649391900000,436.580,437.020,436.300,436.500,2068.77,1649392199999,903235.18460,2069,928.72,405473.71210,0
-1649392200000,436.510,437.260,436.340,436.920,1315.06,1649392499999,574445.30200,1707,810.11,353896.38000,0
-1649392500000,436.930,437.100,435.640,435.730,4492.71,1649392799999,1959936.79590,2741,1299.68,566818.74390,0
-1649392800000,435.730,435.980,435.440,435.470,1506.16,1649393099999,656158.59980,1813,787.35,343027.31230,0
-1649393100000,435.470,436.090,435.410,436.080,1771.79,1649393399999,772047.16740,1750,1036.67,451743.11450,0
-1649393400000,436.080,436.090,435.550,435.760,1384.52,1649393699999,603442.43150,1422,573.58,250053.83090,0
-1654343700000,298.610,299.070,298.600,298.800,2095.02,1654343999999,625985.92890,1696,1017.12,303935.03060,0
-1654344000000,298.790,299.250,298.210,299.100,4617.83,1654344299999,1379296.90570,2544,2574.49,769015.50260,0
-1654344300000,299.100,299.200,297.570,297.730,9835.30,1654344599999,2930791.30770,4411,3713.81,1106631.93260,0
-1654344600000,297.730,298.110,297.600,297.850,2982.46,1654344899999,888351.74730,1923,1125.17,335166.14400,0
-1654344900000,297.890,298.120,297.670,297.940,3604.10,1654345199999,1073851.76810,2044,2236.29,666349.97220,0
-1654345200000,297.940,298.220,297.770,297.990,4155.02,1654345499999,1238057.36270,1920,1704.70,507909.00170,0
-1654345500000,298.000,298.100,297.550,297.870,1648.15,1654345799999,490767.03770,1596,748.28,222813.09800,0
-1654345800000,297.860,298.170,297.660,297.980,2585.77,1654346099999,770197.36660,1677,1836.47,547010.32960,0
-1654346100000,297.970,298.040,297.520,297.600,2625.69,1654346399999,781937.94230,1560,684.72,203879.33340,0
-1654346400000,297.600,297.870,297.070,297.650,4909.61,1654346699999,1460301.22890,2825,2542.93,756313.47240,0
-1654346700000,297.640,298.150,297.630,297.920,2548.25,1654346999999,759258.70070,1775,1569.77,467749.95950,0
-1654347000000,297.910,297.910,297.030,297.760,3042.94,1654347299999,905310.58360,2139,1298.32,386275.81360,0
-1654347300000,297.730,297.780,297.200,297.570,2244.64,1654347599999,667758.37300,1689,999.98,297469.69940,0
-1654347600000,297.580,298.720,297.330,298.520,4668.61,1654347899999,1391852.30970,2807,2676.07,797999.94690,0
-1654347900000,298.530,298.940,298.190,298.220,3174.70,1654348199999,947724.00240,2304,1548.40,462288.26250,0
-1654348200000,298.220,298.430,297.950,298.310,2535.34,1654348499999,756186.01990,1666,1305.74,389459.82870,0
-1654348500000,298.310,298.920,298.070,298.440,2970.24,1654348799999,886379.92180,1822,1482.67,442525.63520,0
-1654348800000,298.430,298.480,297.960,298.020,1665.74,1654349099999,496680.08660,1258,599.84,178869.39090,0
-1654349100000,298.010,298.750,297.820,298.630,3070.05,1654349399999,915727.74080,1843,1005.87,300055.55780,0
-1654349400000,298.690,298.700,298.000,298.010,4071.27,1654349699999,1215002.29040,1895,1915.08,571547.26460,0
-1654349700000,298.090,298.430,298.050,298.430,1154.91,1654349999999,344447.70490,994,706.37,210660.22510,0
-1654350000000,298.430,298.510,298.150,298.380,1090.24,1654350299999,325261.13490,1069,507.44,151396.81450,0
-1654350300000,298.380,298.560,298.130,298.460,1878.61,1654350599999,560509.31980,1325,962.38,287178.67630,0
-1654350600000,298.460,298.500,298.050,298.260,1101.63,1654350899999,328542.79110,1096,543.19,161996.45030,0
-1654350900000,298.260,298.820,298.260,298.810,1579.14,1654351199999,471468.68870,1527,734.99,219422.31320,0
-1654351200000,298.800,298.940,298.170,298.490,2334.38,1654351499999,696956.52420,1569,792.19,236497.16340,0
-1654351500000,298.490,298.490,297.280,297.280,4273.76,1654351799999,1272394.29630,2694,1695.69,504752.55010,0
-1654351800000,297.280,297.800,297.030,297.680,4906.14,1654352099999,1459071.84370,2545,2487.68,739789.38060,0
-1654352100000,297.670,298.070,297.590,297.900,2869.62,1654352399999,854847.90950,1463,1921.29,572362.20890,0
-1654352400000,297.900,299.410,297.670,299.290,9239.90,1654352699999,2760761.01630,3848,6057.91,1809683.05190,0
-1654352700000,299.250,300.240,299.140,299.880,9194.38,1654352999999,2755972.78050,4052,4861.79,1457401.91940,0
-1654353000000,299.890,301.260,299.820,300.600,14048.49,1654353299999,4224651.39830,6065,5812.48,1748020.37710,0
-1654353300000,300.640,300.900,299.290,299.340,7559.99,1654353599999,2269673.65960,4051,2487.43,746807.69470,0
-1654353600000,299.340,300.500,299.150,300.390,4302.00,1654353899999,1289510.38760,2982,2828.21,847754.46050,0
-1654353900000,300.390,300.760,299.640,299.880,5761.18,1654354199999,1730393.16190,3057,2095.03,629269.59770,0
-1654354200000,299.880,300.500,299.840,300.090,2321.88,1654354499999,696976.55120,1811,894.03,268340.00600,0
-1654354500000,300.090,300.170,299.510,300.090,2781.10,1654354799999,834004.81880,1811,1608.77,482458.37360,0
-1654354800000,300.070,300.410,299.570,299.890,4892.10,1654355099999,1467852.27250,2346,2536.48,761182.91540,0
-1654355100000,299.900,300.310,299.600,300.290,1712.79,1654355399999,513626.08620,1622,739.97,221920.37190,0
-1654355400000,300.290,300.700,300.080,300.590,3196.99,1654355699999,960571.52010,2110,1672.31,502462.06040,0
-1654355700000,300.590,300.660,299.800,299.850,4572.38,1654355999999,1372498.92790,2276,891.96,267700.85760,0
-1654356000000,299.850,300.070,299.610,299.760,2622.91,1654356299999,786435.79380,1597,1121.66,336350.06370,0
-1654356300000,299.760,300.600,299.730,300.320,2551.63,1654356599999,766220.04840,1990,1324.29,397659.68590,0
-1654356600000,300.350,300.600,300.030,300.060,3621.94,1654356899999,1087957.48390,2095,1309.47,393386.15940,0
-1654356900000,300.070,300.660,300.060,300.570,2847.14,1654357199999,855552.15310,1658,2004.41,602286.81670,0
-1654357200000,300.570,300.590,300.370,300.440,1622.69,1654357499999,487562.80490,1101,450.57,135385.07320,0
-1654357500000,300.440,300.620,300.060,300.120,2743.36,1654357799999,824025.55650,1636,1360.67,408717.32060,0
-1654357800000,300.120,300.850,300.030,300.820,2990.71,1654358099999,898985.02690,1763,2086.34,627167.40590,0
-1654358100000,300.800,301.260,300.740,301.100,3795.52,1654358399999,1142415.28750,2340,2270.71,683483.27460,0
-1654358400000,301.100,301.430,300.670,301.290,5922.40,1654358699999,1782687.67660,3017,3334.38,1003915.59880,0
-1654358700000,301.280,301.420,301.040,301.270,2482.57,1654358999999,747849.00470,1805,1198.27,360991.15950,0
-1654359000000,301.270,301.270,300.870,300.970,1883.34,1654359299999,567062.13850,1542,786.63,236866.03500,0
-1654359300000,300.980,301.220,300.660,300.690,3061.47,1654359599999,921320.47730,2043,1035.51,311590.65030,0
-1654359600000,300.700,300.860,300.300,300.670,3570.16,1654359899999,1073253.31140,1955,1776.57,534146.76970,0
-1654359900000,300.630,300.950,300.410,300.850,1556.92,1654360199999,468088.87990,1411,810.79,243750.43890,0
-1654360200000,300.840,300.840,300.140,300.160,1821.60,1654360499999,547374.30390,1726,370.38,111277.31580,0
-1654360500000,300.160,300.460,299.900,300.230,2638.22,1654360799999,791784.87800,1834,1341.13,402535.65700,0
-1654360800000,300.240,300.500,300.220,300.240,902.33,1654361099999,270990.81410,1030,371.27,111504.64140,0
-1654361100000,300.240,300.310,300.060,300.200,1473.33,1654361399999,442241.14280,1225,663.41,199142.89100,0
-1654361400000,300.190,300.500,300.130,300.380,1266.96,1654361699999,380551.04740,1210,697.36,209475.35540,0
-1654361700000,300.410,300.460,300.220,300.340,981.76,1654361999999,294843.74740,1018,581.49,174632.44790,0
-1654362000000,300.340,300.490,300.240,300.400,2694.29,1654362299999,809256.45780,1722,1083.95,325604.66640,0
-1654362300000,300.400,300.400,299.810,299.910,2034.36,1654362599999,610465.29860,1935,777.01,233177.59170,0
-1654362600000,299.920,300.250,299.900,299.990,1117.94,1654362899999,335467.32800,1282,684.55,205423.11050,0
-1654362900000,299.990,300.330,299.600,300.210,2729.60,1654363199999,818737.34300,2009,1311.73,393527.14530,0
-1654363200000,300.220,300.370,299.970,300.080,1643.45,1654363499999,493294.90900,1139,1131.63,339685.63290,0
-1654363500000,300.100,300.250,299.960,300.080,1197.33,1654363799999,359326.95670,978,638.32,191557.84800,0
-1654363800000,300.090,300.500,299.800,300.500,2450.25,1654364099999,735420.43870,1599,1668.87,500934.42610,0
-1654364100000,300.500,300.890,300.450,300.550,2172.43,1654364399999,653096.79410,1406,1324.49,398187.82280,0
-1654364400000,300.550,300.550,300.350,300.410,754.79,1654364699999,226790.94470,805,366.83,110219.58340,0
-1654364700000,300.420,300.740,300.370,300.400,1889.23,1654364999999,567722.28940,1057,664.44,199694.19850,0
-1654365000000,300.400,300.820,300.350,300.590,1117.10,1654365299999,335833.35130,1029,376.79,113267.55760,0
-1654365300000,300.590,300.750,300.280,300.280,1872.22,1654365599999,562560.25280,1044,453.88,136384.40350,0
-1654365600000,300.310,301.100,300.310,300.830,3704.20,1654365899999,1114325.07560,1833,2213.52,665974.28780,0
-1654365900000,300.830,300.970,300.580,300.850,1393.79,1654366199999,419258.16180,1352,725.24,218170.87700,0
-1654366200000,300.850,300.880,300.390,300.500,1430.23,1654366499999,429911.72560,1061,570.73,171551.92190,0
-1654366500000,300.500,300.780,300.150,300.370,1688.43,1654366799999,507250.02800,1364,817.75,245690.28180,0
-1654366800000,300.370,300.430,300.080,300.120,1695.62,1654367099999,509167.03770,1036,758.33,227765.93850,0
-1654367100000,300.090,300.220,299.900,299.940,1136.50,1654367399999,341022.01020,1009,561.94,168633.81840,0
-1654367400000,299.940,300.270,299.780,300.230,1836.60,1654367699999,550977.10480,1034,830.49,249170.42890,0
-1654367700000,300.230,300.700,300.160,300.660,1923.18,1654367999999,577991.27030,1015,550.04,165305.40810,0
-1654368000000,300.650,300.900,300.650,300.750,2328.14,1654368299999,700304.16930,1138,416.36,125220.98980,0
-1654368300000,300.740,300.940,300.670,300.940,2139.47,1654368599999,643559.73980,1050,790.71,237845.32180,0
-1654368600000,300.930,301.050,300.580,300.720,2142.89,1654368899999,644707.68670,1009,708.61,213203.23410,0
-1654368900000,300.710,300.970,300.630,300.760,587.69,1654369199999,176791.80820,659,305.07,91773.29670,0
-1654369200000,300.770,301.980,300.610,301.760,7866.87,1654369499999,2370603.31290,3471,5005.76,1508463.80700,0
-1654369500000,301.760,301.810,300.810,300.920,3957.32,1654369799999,1192515.31210,2027,1634.56,492610.22910,0
-1654369800000,300.920,300.920,300.380,300.610,2650.98,1654370099999,796860.01690,1691,1656.97,498068.42560,0
-1654370100000,300.590,300.740,300.210,300.300,1381.99,1654370399999,415268.08650,1399,515.95,155031.89960,0
-1654370400000,300.310,300.390,300.010,300.200,981.95,1654370699999,294758.71180,1029,469.10,140824.05790,0
-1654370700000,300.200,300.300,300.020,300.150,885.01,1654370999999,265637.71680,901,504.23,151354.92290,0
-1654371000000,300.150,300.260,299.860,300.100,2131.82,1654371299999,639555.83300,1140,1006.82,302048.44840,0
-1654371300000,300.090,300.150,299.660,299.690,1213.57,1654371599999,363949.04970,1019,328.76,98605.03540,0
-1654371600000,299.690,299.930,299.500,299.810,1558.69,1654371899999,467113.04710,1140,797.13,238921.77910,0
-1654371900000,299.820,300.170,299.680,299.720,844.86,1654372199999,253406.13230,877,525.31,157581.88260,0
-1654372200000,299.720,299.940,299.670,299.810,523.48,1654372499999,156938.08190,740,385.16,115471.81400,0
-1654372500000,299.820,300.120,299.800,299.920,1521.67,1654372799999,456439.37950,905,975.54,292626.29070,0
-1654372800000,299.920,300.380,299.520,300.370,2367.42,1654373099999,709959.57760,1535,1201.91,360483.10390,0
-1654373100000,300.370,300.680,300.270,300.350,1753.86,1654373399999,526987.78140,1254,1236.97,371675.52390,0
-1654373400000,300.360,300.430,299.600,299.620,973.82,1654373699999,292184.09220,962,420.53,126194.23890,0
-1654373700000,299.620,300.330,299.600,300.200,963.70,1654373999999,289098.52890,989,488.70,146582.83540,0
-1654374000000,300.210,300.340,299.980,300.040,528.45,1654374299999,158629.98520,666,224.04,67260.35680,0
-1654374300000,300.040,300.220,299.890,299.900,558.03,1654374599999,167442.08550,684,370.73,111246.57510,0
-1654374600000,299.900,300.250,299.790,300.250,1168.82,1654374899999,350601.32060,833,498.96,149713.71300,0
-1654374900000,300.270,300.340,300.010,300.120,545.67,1654375199999,163811.10000,645,183.47,55085.49770,0
-1654375200000,300.120,300.240,300.030,300.210,650.81,1654375499999,195309.37550,623,444.02,133254.49450,0
-1654375500000,300.190,300.260,300.060,300.120,512.74,1654375799999,153892.71230,539,125.31,37614.34560,0
-1654375800000,300.130,300.140,299.590,300.070,1341.71,1654376099999,402214.23560,1014,571.60,171352.47480,0
-1654376100000,300.060,300.350,299.940,300.140,803.05,1654376399999,241052.67520,977,279.69,83949.99470,0
-1654376400000,300.140,300.470,299.940,300.400,2597.57,1654376699999,779804.85640,1503,1539.11,462130.42370,0
-1654376700000,300.380,300.380,300.020,300.160,840.22,1654376999999,252234.47450,870,404.54,121426.46150,0
-1654377000000,300.160,300.230,300.000,300.060,545.00,1654377299999,163562.08150,597,289.88,86999.86390,0
-1654377300000,300.060,300.210,299.850,299.870,799.33,1654377599999,239838.40780,715,279.86,83979.15350,0
-1654377600000,299.870,300.460,299.840,300.450,783.38,1654377899999,235134.01880,752,549.51,164921.57190,0
-1654377900000,300.450,300.530,300.010,300.050,874.76,1654378199999,262749.96530,1030,226.08,67904.83700,0
-1654378200000,300.050,300.240,300.010,300.240,397.71,1654378499999,119358.92670,650,221.55,66494.61040,0
-1654378500000,300.230,300.390,300.230,300.380,538.65,1654378799999,161744.67970,576,288.76,86710.35680,0
-1654378800000,300.380,301.150,300.290,301.100,2367.35,1654379099999,712007.51640,1675,1290.23,388167.10080,0
-1654379100000,301.110,301.110,299.080,299.540,5725.54,1654379399999,1716818.56370,2894,1749.14,524263.31950,0
-1654379400000,299.530,299.810,299.320,299.760,2177.59,1654379699999,652348.59550,1302,1570.20,470412.35610,0
-1654379700000,299.750,300.270,299.610,300.210,1816.20,1654379999999,544677.12300,1349,850.40,255054.63990,0
-1654380000000,300.210,300.760,299.840,300.550,3612.84,1654380299999,1084865.62010,2454,1848.38,555085.98650,0
-1654380300000,300.560,301.510,300.380,301.470,8295.53,1654380599999,2497406.91950,3839,5075.56,1528065.09250,0
-1654380600000,301.460,302.000,301.230,301.560,8369.76,1654380899999,2524962.48700,3652,4037.75,1218384.04150,0
-1654380900000,301.560,303.000,301.560,302.540,10865.01,1654381199999,3284945.14944,4666,8161.67,2467741.49894,0
-1654381200000,302.530,302.800,301.890,302.200,3200.87,1654381499999,967914.07410,1960,1407.48,425548.05290,0
-1654381500000,302.190,302.230,301.730,302.020,2760.95,1654381799999,833824.93580,1601,1692.72,511199.67910,0
-1654381800000,302.050,302.430,302.030,302.040,2553.86,1654382099999,772007.18660,1484,1426.24,431133.51270,0
-1654382100000,302.030,302.090,301.150,301.360,5416.55,1654382399999,1633914.39870,2366,1363.79,411379.75880,0
-1654382400000,301.350,301.620,301.270,301.410,1624.25,1654382699999,489563.23130,1104,838.09,252609.87860,0
-1654382700000,301.410,302.330,301.410,301.900,7235.53,1654382999999,2184516.71780,2338,4807.58,1451757.92850,0
-1654383000000,301.890,301.990,301.650,301.680,1755.14,1654383299999,529620.57710,865,318.74,96199.95590,0
-1654383300000,301.680,301.690,301.300,301.450,2678.61,1654383599999,807590.48190,1206,933.29,281381.80220,0
-1654383600000,301.420,301.850,301.030,301.570,2695.42,1654383899999,812569.73980,1774,1617.68,487784.94650,0
-1654383900000,301.580,301.760,301.480,301.740,1594.09,1654384199999,480820.31200,1049,922.57,278277.59890,0
-1654384200000,301.750,302.500,301.750,302.090,9325.98,1654384499999,2818019.66230,2010,3803.48,1149525.42680,0
-1654384500000,302.080,302.240,301.430,301.560,2421.48,1654384799999,731041.64300,1317,1157.34,349429.29500,0
-1654384800000,301.570,301.600,300.970,301.330,2382.14,1654385099999,717528.40560,1504,1086.73,327323.52120,0
-1654385100000,301.320,301.380,301.040,301.100,1692.41,1654385399999,509756.23880,1007,872.75,262883.15820,0
-1654385400000,301.090,301.500,301.090,301.490,1193.47,1654385699999,359625.37640,933,539.67,162605.33230,0
-1654385700000,301.490,301.500,301.150,301.210,1126.74,1654385999999,339485.74700,873,578.11,174195.80570,0
-1654386000000,301.210,301.330,300.990,301.310,861.89,1654386299999,259533.22640,874,396.21,119316.19460,0
-1654386300000,301.310,301.850,300.910,301.500,1623.06,1654386599999,489222.02960,1233,1037.01,312617.81740,0
-1654386600000,301.500,301.630,301.360,301.470,1028.67,1654386899999,310144.71330,848,646.43,194904.52670,0
-1654386900000,301.480,301.670,301.060,301.210,2224.08,1654387199999,670152.77760,1242,932.70,281031.09120,0
-1654387200000,301.240,301.550,300.330,300.480,9762.49,1654387499999,2938732.31180,3325,6482.55,1951549.40830,0
-1654387500000,300.480,300.780,299.820,299.960,5498.85,1654387799999,1650256.70330,2325,3569.95,1071270.38500,0
-1654387800000,299.950,300.790,299.950,300.680,2674.34,1654388099999,803679.36240,1705,1251.47,376063.93570,0
-1654388100000,300.680,300.840,300.400,300.570,1694.98,1654388399999,509598.83250,1543,1038.42,312236.45690,0
-1654388400000,300.570,300.920,300.490,300.490,2136.20,1654388699999,642477.32840,1166,839.78,252605.55650,0
-1654388700000,300.540,300.690,299.570,299.640,3481.11,1654388999999,1044517.98300,1835,1460.22,438260.16030,0
-1654389000000,299.630,299.770,299.020,299.500,6476.64,1654389299999,1938778.96407,2667,3153.13,944007.63470,0
-1654389300000,299.510,299.780,299.300,299.540,2283.13,1654389599999,683955.91270,1341,997.53,298862.33500,0
-1654389600000,299.550,299.600,297.780,298.000,9626.79,1654389899999,2873141.68730,4243,2343.07,699334.68810,0
-1654389900000,298.000,298.360,297.860,298.210,2683.34,1654390199999,800036.73830,1961,1654.24,493230.52440,0
-1654390200000,298.190,298.350,297.550,297.830,4388.01,1654390499999,1307337.31160,2174,2232.15,665044.83520,0
-1654390500000,297.810,298.230,297.530,297.720,4092.43,1654390799999,1218910.34390,2066,2123.31,632437.03040,0
-1654390800000,297.680,297.820,297.170,297.550,6116.45,1654391099999,1819650.28160,3235,2718.20,808847.45270,0
-1654391100000,297.550,297.620,296.880,297.040,5226.93,1654391399999,1553406.98370,2691,2329.95,692548.00310,0
-1654391400000,297.040,297.100,296.480,296.690,11751.35,1654391699999,3486928.10910,3850,6055.33,1796641.57720,0
-1654391700000,296.690,297.000,296.020,296.310,9301.08,1654391999999,2757297.28020,4026,4553.58,1350166.32240,0
-1654392000000,296.320,296.970,296.310,296.970,4419.36,1654392299999,1310513.82950,1867,3028.27,898096.93560,0
-1654392300000,296.970,297.180,296.650,297.170,4143.79,1654392599999,1230467.93910,2093,2480.59,736645.44470,0
-1654392600000,297.170,297.460,296.700,297.230,4850.12,1654392899999,1440769.41930,2347,2406.54,714978.36000,0
-1654392900000,297.220,297.280,296.680,296.890,3017.81,1654393199999,895942.27070,1803,1516.29,450170.74260,0
-1654393200000,296.880,297.020,296.630,296.640,2451.77,1654393499999,727691.20020,938,1808.79,536859.80760,0
-1654393500000,296.640,296.740,296.470,296.520,4879.62,1654393799999,1447227.42720,1512,3018.79,895326.98390,0
-1654393800000,296.520,297.290,296.450,297.100,3722.52,1654394099999,1105290.65610,1592,2204.39,654543.24080,0
-1654394100000,297.060,297.360,296.280,296.340,3255.83,1654394399999,966098.90970,1909,930.94,276233.14830,0
-1654394400000,296.330,296.330,295.470,295.840,12265.18,1654394699999,3627879.97200,5913,4021.45,1189427.76160,0
-1654394700000,295.840,296.530,295.700,296.420,4161.23,1654394999999,1232728.09190,2063,3236.65,958866.37230,0
-1654395000000,296.420,296.970,296.280,296.630,5939.22,1654395299999,1761286.21480,2483,3873.77,1148703.77910,0
-1654395300000,296.630,296.640,296.380,296.480,4570.59,1654395599999,1355212.52170,1635,2531.22,750552.07970,0
-1654395600000,296.490,296.620,295.760,296.290,3612.36,1654395899999,1069958.04370,1906,1381.41,409118.80630,0
-1654395900000,296.290,296.660,296.180,296.550,2776.00,1654396199999,822907.33880,1457,1178.05,349204.52440,0
-1654396200000,296.550,296.700,296.200,296.670,2934.39,1654396499999,869915.71790,1620,968.53,287194.84270,0
-1654396500000,296.670,296.870,296.460,296.470,1857.95,1654396799999,551194.01830,1206,605.96,179779.63790,0
-1654396800000,296.470,296.560,296.210,296.550,1608.29,1654397099999,476653.66960,1228,752.66,223070.57440,0
-1654397100000,296.520,297.060,296.370,296.970,3227.23,1654397399999,957667.53920,1630,1241.02,368290.62090,0
-1654397400000,296.980,297.070,296.840,297.070,1600.29,1654397699999,475254.80100,1169,796.69,236610.08270,0
-1654397700000,297.070,297.190,296.850,296.950,2725.20,1654397999999,809512.54820,1472,957.01,284291.99400,0
-1654398000000,296.950,297.210,296.510,296.960,4667.29,1654398299999,1385578.57980,2144,2033.29,603667.84810,0
-1654398300000,296.960,297.050,296.620,296.990,1957.19,1654398599999,580904.36790,1691,936.34,277930.03860,0
-1654398600000,297.000,297.220,296.900,297.110,1288.53,1654398899999,382747.13160,1283,640.08,190125.49610,0
-1654398900000,297.110,297.250,296.870,297.150,2543.46,1654399199999,755528.28380,1447,683.56,203061.76010,0
-1654399200000,297.140,297.470,297.140,297.360,3496.06,1654399499999,1039510.17150,1685,1836.50,546060.25470,0
-1654399500000,297.360,297.620,297.350,297.350,2716.90,1654399799999,808205.76890,1486,817.95,243327.64820,0
-1654399800000,297.340,297.640,297.140,297.370,3554.21,1654400099999,1056815.51140,1834,1035.63,307960.55130,0
-1654400100000,297.380,297.620,297.290,297.600,1232.74,1654400399999,366738.61940,1028,734.01,218380.31340,0
-1654400400000,297.590,297.640,297.340,297.570,1445.80,1654400699999,430113.82910,1078,549.85,163590.91670,0
-1654400700000,297.590,297.590,297.220,297.250,1629.76,1654400999999,484579.56480,1084,326.10,96966.35030,0
-1654401000000,297.240,297.300,296.870,297.190,3007.52,1654401299999,893554.88350,1516,1139.76,338654.90230,0
-1654401300000,297.190,297.400,296.940,297.330,1430.27,1654401599999,425015.43910,972,652.91,194015.20300,0
-1654401600000,297.360,297.360,296.710,296.910,2161.96,1654401899999,641936.66290,1392,552.06,163896.80900,0
-1654401900000,296.930,297.320,296.270,296.300,3280.51,1654402199999,973659.07540,1856,1374.90,408054.21070,0
-1654402200000,296.300,296.500,296.080,296.360,1931.64,1654402499999,572312.14530,1517,1135.77,336524.72480,0
-1654402500000,296.370,296.960,296.300,296.790,2423.21,1654402799999,718728.95970,1283,1567.61,464991.27700,0
-1654402800000,296.780,296.900,296.430,296.580,3384.30,1654403099999,1003877.46180,1455,1638.07,485920.74890,0
-1654403100000,296.570,296.830,296.540,296.800,1439.58,1654403399999,427111.62790,948,436.23,129433.73710,0
-1654403400000,296.790,296.800,296.530,296.700,826.09,1654403699999,245051.68410,755,315.44,93575.40400,0
-1654403700000,296.700,297.310,296.690,296.980,2522.56,1654403999999,749330.50730,1319,1397.50,415084.71230,0
-1654404000000,296.970,297.230,296.880,297.060,904.62,1654404299999,268763.22130,711,348.81,103638.46840,0
-1654404300000,297.050,297.200,296.810,297.130,1346.18,1654404599999,399844.76650,959,493.58,146602.72520,0
-1654404600000,297.110,297.270,296.940,297.010,782.00,1654404899999,232348.84650,772,414.76,123244.01690,0
-1654404900000,297.000,297.000,296.680,296.760,1414.51,1654405199999,419889.61570,921,697.15,206941.81320,0
-1654405200000,296.770,297.230,296.770,297.220,1175.72,1654405499999,349205.90410,850,789.20,234381.47170,0
-1654405500000,297.220,297.250,296.930,297.190,751.54,1654405799999,223289.62310,1031,248.89,73952.13650,0
-1654405800000,297.190,297.670,297.050,297.610,4640.46,1654406099999,1380134.27420,1397,1227.07,364919.01080,0
-1654406100000,297.620,297.650,297.280,297.360,1711.05,1654406399999,508960.17360,1179,724.46,215511.01920,0
-1654406400000,297.360,297.940,297.350,297.900,2858.61,1654406699999,851093.13130,1361,2144.79,638581.27160,0
-1654406700000,297.880,298.160,297.650,298.000,2360.01,1654406999999,703164.72060,1561,1536.24,457772.51300,0
-1654407000000,298.010,298.250,297.650,297.780,4805.33,1654407299999,1431842.40710,2079,1479.73,441001.77960,0
-1654407300000,297.770,297.930,297.730,297.810,1531.86,1654407599999,456213.13580,1079,551.82,164355.03920,0
-1654407600000,297.820,298.100,297.620,297.860,1274.45,1654407899999,379644.34430,1168,589.70,175667.69390,0
-1654407900000,297.870,298.380,297.700,298.160,2566.93,1654408199999,765212.34770,1637,1178.99,351567.30490,0
-1654408200000,298.150,298.350,298.060,298.150,1327.84,1654408499999,395934.72870,1161,768.31,229097.46310,0
-1654408500000,298.150,298.460,298.110,298.160,934.18,1654408799999,278654.11630,979,453.82,135376.33780,0
-1654408800000,298.160,298.280,297.610,297.780,2543.42,1654409099999,757586.13210,1475,1048.09,312122.97780,0
-1654409100000,297.780,297.990,297.600,297.890,1222.27,1654409399999,363986.33780,1024,854.33,254417.57650,0
-1654409400000,297.900,297.940,297.540,297.800,1523.58,1654409699999,453586.56970,1051,592.39,176372.28200,0
-1654409700000,297.780,297.790,297.510,297.720,827.99,1654409999999,246434.04260,813,349.31,103961.84790,0
-1654410000000,297.710,297.710,297.090,297.340,1503.35,1654410299999,447025.89270,1311,578.06,171849.46130,0
-1654410300000,297.340,297.720,297.240,297.440,1935.98,1654410599999,575882.33760,1169,626.50,186391.53230,0
-1654410600000,297.430,297.680,297.290,297.640,1177.72,1654410899999,350344.14010,1299,701.89,208798.83440,0
-1654410900000,297.640,297.890,297.600,297.880,553.69,1654411199999,164840.13020,746,335.59,99913.23190,0
-1654411200000,297.890,297.940,297.720,297.880,662.51,1654411499999,197337.68720,750,350.00,104253.90730,0
-1654411500000,297.880,297.940,297.500,297.500,1268.02,1654411799999,377430.93150,1008,356.45,106090.14660,0
-1654411800000,297.500,297.530,297.300,297.390,1106.42,1654412099999,329022.51650,931,412.98,122816.05740,0
-1654412100000,297.400,297.710,297.390,297.520,1558.32,1654412399999,463678.91620,901,923.51,274767.19040,0
-1654412400000,297.530,297.620,297.120,297.520,2443.40,1654412699999,726658.65760,1706,855.63,254508.87770,0
-1654412700000,297.510,297.970,297.460,297.940,867.71,1654412999999,258355.86030,842,447.84,133350.06940,0
-1654413000000,297.940,298.000,297.710,297.730,845.00,1654413299999,251756.70860,879,253.58,75557.50110,0
-1654413300000,297.730,297.810,297.300,297.310,1539.51,1654413599999,458212.30680,1209,568.77,169284.22770,0
-1654413600000,297.300,298.080,297.290,298.080,1864.80,1654413899999,555276.51160,1035,1257.44,374478.69780,0
-1654413900000,298.080,298.400,298.030,298.300,2076.72,1654414199999,619322.11410,1428,901.23,268784.00990,0
-1654414200000,298.300,298.410,298.130,298.230,1796.21,1654414499999,535716.32740,1442,771.43,230110.14940,0
-1654414500000,298.230,298.340,298.150,298.300,1162.31,1654414799999,346667.42530,927,714.67,213163.62770,0
-1654414800000,298.290,298.530,298.170,298.380,2422.76,1654415099999,722923.70260,1280,1553.91,463693.62220,0
-1654415100000,298.390,298.630,298.250,298.310,3505.19,1654415399999,1046210.75440,1509,1966.58,587056.59340,0
-1654415400000,298.310,298.380,297.820,297.950,2436.92,1654415699999,726465.74560,1562,818.56,244044.36190,0
-1654415700000,297.950,298.010,297.260,297.290,3355.88,1654415999999,998632.24090,2222,1106.64,329331.32270,0
-1654416000000,297.290,297.650,297.260,297.460,2095.66,1654416299999,623467.67060,1762,1005.03,299009.54310,0
-1654416300000,297.470,297.740,297.260,297.600,1516.37,1654416599999,451084.43060,1486,649.85,193322.41360,0
-1654416600000,297.600,297.800,297.510,297.640,840.80,1654416899999,250280.77420,967,355.22,105736.37120,0
-1654416900000,297.650,298.120,297.440,297.950,1642.05,1654417199999,488967.33530,1278,878.05,261540.81780,0
-1654417200000,297.940,298.180,297.900,297.990,1047.61,1654417499999,312253.71510,887,427.90,127554.46550,0
-1654417500000,297.990,298.000,297.630,297.720,1328.62,1654417799999,395687.75070,1103,423.90,126239.97130,0
-1654417800000,297.730,298.090,297.640,297.670,1113.81,1654418099999,331753.43370,938,447.06,133178.18770,0
-1654418100000,297.680,298.230,297.670,298.070,1696.69,1654418399999,505636.50700,1003,1055.99,314706.23360,0
-1654418400000,298.050,298.140,297.910,298.000,881.53,1654418699999,262717.25350,825,381.82,113792.43730,0
-1654418700000,298.000,298.250,297.770,297.830,1695.06,1654418999999,505161.90620,953,311.75,92907.04730,0
-1654419000000,297.850,298.040,297.700,297.980,1190.66,1654419299999,354616.74390,868,561.80,167348.25550,0
-1654419300000,297.980,298.040,297.600,297.720,1775.26,1654419599999,528664.57010,1059,781.10,232618.83710,0
-1654419600000,297.690,297.700,297.340,297.390,2088.38,1654419899999,621235.68660,1342,638.30,189871.85310,0
-1654419900000,297.400,297.450,296.850,296.880,3615.06,1654420199999,1074153.90900,2255,949.11,282111.85330,0
-1654420200000,296.880,296.930,296.130,296.500,9479.08,1654420499999,2809740.09080,3043,5994.55,1776697.84160,0
-1654420500000,296.480,296.960,296.170,296.960,3314.64,1654420799999,982865.95390,2060,1703.51,505199.22920,0
-1654420800000,296.960,296.960,296.370,296.450,3530.65,1654421099999,1047633.49300,1499,1095.66,325088.70390,0
-1654421100000,296.450,296.830,296.350,296.640,1849.13,1654421399999,548399.73670,1308,936.66,277759.29480,0
-1654421400000,296.640,296.920,296.410,296.460,2359.39,1654421699999,699998.18390,1644,1410.77,418613.98600,0
-1654421700000,296.470,296.490,295.500,296.170,9891.82,1654421999999,2928141.33750,3586,3317.39,982014.77500,0
-1654422000000,296.170,297.180,295.900,297.000,3422.35,1654422299999,1015290.85920,2119,1913.43,567680.33870,0
-1654422300000,296.990,297.510,296.620,296.950,4957.33,1654422599999,1473098.00300,2033,2944.16,874970.56650,0
-1654422600000,296.940,297.070,296.620,296.940,1646.63,1654422899999,488779.66490,1135,624.17,185334.88360,0
-1654422900000,296.910,297.110,296.820,297.080,1323.73,1654423199999,393133.27680,956,861.70,255901.40020,0
-1654423200000,297.070,297.080,296.740,296.780,1601.81,1654423499999,475580.02630,979,392.54,116547.48590,0
-1654423500000,296.780,297.100,296.520,296.540,2728.10,1654423799999,809444.10120,1540,878.22,260631.41170,0
-1654423800000,296.540,297.100,296.540,296.960,1353.94,1654424099999,401972.04920,1096,785.29,233114.60970,0
-1654424100000,296.960,297.470,296.690,297.110,3159.90,1654424399999,939064.66820,1648,1744.14,518412.73840,0
-1654424400000,297.130,297.240,296.880,297.030,1345.99,1654424699999,399859.44250,969,685.53,203658.28520,0
-1654424700000,297.020,297.070,296.600,296.680,3123.25,1654424999999,927142.58890,1400,960.37,285122.91010,0
-1654425000000,296.690,296.960,296.600,296.920,1861.94,1654425299999,552458.63470,1037,1282.45,380531.13990,0
-1654425300000,296.910,296.980,296.800,296.890,1416.19,1654425599999,420493.44050,706,552.59,164070.31850,0
-1654425600000,296.890,296.890,296.490,296.760,1658.25,1654425899999,491925.76470,862,706.48,209548.35600,0
-1654425900000,296.750,297.040,296.510,296.980,1327.21,1654426199999,393913.24630,1024,981.98,291468.50780,0
-1654426200000,296.970,296.990,296.500,296.600,1442.90,1654426499999,428110.63690,922,645.58,191530.49220,0
-1654426500000,296.590,296.590,296.030,296.160,1797.05,1654426799999,532389.50270,1245,585.30,173374.50380,0
-1654426800000,296.180,296.380,296.030,296.240,1760.88,1654427099999,521626.10670,1242,1002.00,296845.19410,0
-1654427100000,296.240,296.460,295.710,295.760,6604.47,1654427399999,1955107.69560,1848,972.07,287878.64870,0
-1654427400000,295.750,295.810,295.550,295.770,3628.01,1654427699999,1072821.50760,1717,1757.16,519636.04360,0
-1654427700000,295.740,296.080,295.730,295.930,1147.06,1654427999999,339398.67840,1112,724.22,214290.12350,0
-1654428000000,295.930,296.450,295.790,296.400,2383.99,1654428299999,705801.66000,1297,1566.44,463814.43990,0
-1654428300000,296.420,296.700,296.330,296.680,1857.50,1654428599999,550868.63070,1347,1024.90,303943.89010,0
-1654428600000,296.680,296.930,296.500,296.900,2913.70,1654428899999,864545.57700,1516,1172.30,347868.44620,0
-1654428900000,296.910,297.110,296.710,296.850,2958.52,1654429199999,878518.86130,1532,1255.98,373007.14370,0
-1654429200000,296.840,297.080,296.790,296.880,1281.23,1654429499999,380482.14080,950,768.17,228133.28000,0
-1654429500000,296.890,297.130,296.740,296.800,1476.93,1654429799999,438674.83030,1092,734.43,218145.87470,0
-1654429800000,296.810,297.090,296.770,296.960,1489.53,1654430099999,442336.20560,791,893.86,265451.45710,0
-1654430100000,296.970,297.440,296.910,297.300,3222.88,1654430399999,957989.00480,1441,1745.46,518873.11740,0
-1654430400000,297.300,297.370,296.690,297.280,5551.08,1654430699999,1648983.38050,1869,2166.83,643818.01890,0
-1654430700000,297.280,297.340,297.150,297.160,2190.59,1654430999999,651119.20830,1148,1005.19,298791.43210,0
-1654431000000,297.170,297.170,296.840,296.870,1076.70,1654431299999,319770.28010,787,293.39,87135.64940,0
-1654431300000,296.870,296.960,296.370,296.640,2911.93,1654431599999,863704.20780,1504,1192.95,353785.53010,0
-1654431600000,296.640,297.070,296.630,297.050,738.09,1654431899999,219153.67130,745,418.32,124203.59120,0
-1654431900000,297.050,297.680,297.000,297.290,4069.82,1654432199999,1210403.27580,2165,2096.11,623503.04360,0
-1654432200000,297.300,297.660,296.700,296.920,4043.01,1654432499999,1201737.19770,1965,1825.16,542672.97350,0
-1654432500000,296.930,296.990,296.420,296.620,1491.15,1654432799999,442394.58070,1182,530.19,157271.11130,0
-1654432800000,296.570,296.920,296.440,296.620,2109.68,1654433099999,625875.09980,1145,851.48,252594.76430,0
-1654433100000,296.620,296.810,296.530,296.780,1986.91,1654433399999,589439.25330,1191,1129.11,334989.57810,0
-1654433400000,296.780,297.080,296.720,297.030,1722.47,1654433699999,511367.33380,1131,848.62,251978.46570,0
-1654433700000,297.020,297.050,296.780,296.930,1214.19,1654433999999,360551.02610,935,376.99,111944.41790,0
-1654434000000,296.930,297.410,296.850,296.890,4646.39,1654434299999,1380394.56150,2159,2129.96,632751.87090,0
-1654434300000,296.910,297.080,296.730,296.790,1566.01,1654434599999,464947.11070,1206,670.39,199039.21160,0
-1654434600000,296.800,297.150,296.790,296.910,1663.31,1654434899999,493999.51730,1078,800.09,237618.57360,0
-1654434900000,296.900,296.980,296.550,296.970,2620.62,1654435199999,777506.43900,1293,1004.21,297973.37070,0
-1654435200000,296.970,297.030,296.630,296.740,1214.82,1654435499999,360533.77030,840,469.46,139326.74920,0
-1654435500000,296.710,296.820,296.690,296.750,683.74,1654435799999,202890.20450,646,404.48,120027.81170,0
-1654435800000,296.740,296.740,296.160,296.570,2932.54,1654436099999,869125.02550,1700,1321.99,391775.99680,0
-1654436100000,296.570,296.940,296.500,296.850,1259.91,1654436399999,373852.72050,911,657.05,194974.82580,0
-1654436400000,296.860,296.940,296.280,296.300,1393.07,1654436699999,413223.26810,1058,681.53,202122.88680,0
-1654436700000,296.300,296.890,296.290,296.730,1616.62,1654436999999,479609.58950,1162,593.41,176003.05500,0
-1654437000000,296.740,296.790,295.800,295.850,3199.37,1654437299999,947442.75100,2065,1074.11,318115.38240,0
-1654437300000,295.840,296.250,295.730,296.150,2808.77,1654437599999,831243.62520,1845,1414.59,418670.62160,0
-1654437600000,296.140,296.190,294.470,295.240,18489.99,1654437899999,5456378.91340,7895,5100.84,1505042.72170,0
-1654437900000,295.240,295.920,295.200,295.910,3990.66,1654438199999,1179328.96920,2104,2589.26,765302.45620,0
-1654438200000,295.900,295.920,295.350,295.670,3119.19,1654438499999,922188.12100,1630,1478.06,436890.94750,0
-1654438500000,295.660,296.650,295.470,296.520,5691.64,1654438799999,1685480.13710,2867,3125.96,925746.67460,0
-1654438800000,296.530,297.170,296.520,297.040,5083.94,1654439099999,1509477.51370,2753,3075.10,913137.22530,0
-1654439100000,297.030,297.100,296.320,296.560,2962.76,1654439399999,879018.94700,1872,1097.14,325542.35870,0
-1654439400000,296.590,297.060,296.530,296.530,1429.83,1654439699999,424423.43220,1375,750.63,222789.52730,0
-1654439700000,296.520,297.150,296.440,297.050,3347.08,1654439999999,993668.50940,1623,2600.43,772052.81740,0
-1654440000000,297.050,297.180,296.770,296.970,1615.16,1654440299999,479662.95990,1341,700.65,208088.43210,0
-1654440300000,296.970,296.970,296.670,296.840,913.35,1654440599999,271095.79840,905,310.07,92031.86630,0
-1654440600000,296.840,297.330,296.810,297.160,2046.12,1654440899999,607903.67220,1178,1386.21,411855.78550,0
-1654440900000,297.150,297.330,296.920,297.020,1574.76,1654441199999,467959.92840,1209,740.02,219926.75870,0
-1654441200000,297.030,297.540,296.860,296.910,3063.56,1654441499999,910639.27160,2017,1405.05,417711.89720,0
-1654441500000,296.910,297.350,296.890,297.320,1074.38,1654441799999,319258.23460,1075,433.87,128927.06390,0
-1654441800000,297.320,297.680,297.000,297.180,2774.90,1654442099999,825282.36620,1848,1227.59,365140.89140,0
-1654442100000,297.190,297.350,296.860,297.330,1952.78,1654442399999,580211.74870,1405,790.79,234955.41120,0
-1654442400000,297.340,297.880,297.310,297.540,5208.08,1654442699999,1550396.48960,2351,3104.41,924221.74340,0
-1654442700000,297.550,297.660,297.300,297.340,2115.82,1654442999999,629292.41510,1235,529.88,157605.94970,0
-1654443000000,297.350,297.620,297.080,297.580,1932.00,1654443299999,574455.32940,1388,928.36,276049.67920,0
-1654443300000,297.590,298.090,297.440,297.840,3052.66,1654443599999,909058.55320,1687,1784.08,531364.70860,0
-1654443600000,297.880,298.290,297.690,297.790,5358.38,1654443899999,1596523.37450,2287,3018.04,899284.22660,0
-1654443900000,297.780,298.160,297.640,298.140,2125.66,1654444199999,633163.76070,1440,1173.94,349734.06600,0
-1654444200000,298.140,298.380,297.840,298.180,2855.15,1654444499999,851134.18840,2145,1473.35,439230.11250,0
-1654444500000,298.190,299.000,298.190,298.970,7497.52,1654444799999,2238871.31240,3268,4915.81,1468061.01190,0
-1654444800000,298.970,299.580,298.960,299.540,14001.76,1654445099999,4190645.12817,5594,6829.25,2043884.67427,0
-1654445100000,299.540,301.610,299.540,301.350,32212.71,1654445399999,9677684.24080,9767,22204.69,6673710.43140,0
-1654445400000,301.370,302.480,300.790,301.110,28705.42,1654445699999,8665048.05770,10015,13815.07,4170614.14810,0
-1654445700000,301.090,301.590,299.620,299.840,18554.59,1654445999999,5573026.37100,7063,7105.46,2133885.72930,0
-1654446000000,299.820,300.290,299.560,299.570,4935.28,1654446299999,1480376.71960,2715,2291.78,687367.90120,0
-1654446300000,299.570,299.910,299.060,299.310,4730.16,1654446599999,1416102.90550,2956,2118.82,634423.57100,0
-1654446600000,299.310,299.540,297.640,298.210,12619.98,1654446899999,3766667.54670,5291,5625.01,1679364.48870,0
-1654446900000,298.200,298.270,295.350,296.860,27595.84,1654447199999,8192488.24070,7450,7992.64,2374541.90330,0
-1654447200000,296.860,297.750,296.590,297.560,12271.93,1654447499999,3644733.51980,3853,6765.07,2009605.48370,0
-1654447500000,297.550,297.700,297.090,297.120,3892.53,1654447799999,1157419.52310,2000,2066.21,614387.23930,0
-1654447800000,297.120,297.480,296.660,297.120,2689.84,1654448099999,799165.10790,1798,1203.77,357676.89360,0
-1654448100000,297.120,297.760,297.120,297.610,3217.06,1654448399999,957132.40400,2002,2236.05,665233.72380,0
-1654448400000,297.620,297.740,296.560,297.570,7167.30,1654448699999,2128841.49670,3534,2950.13,876451.83480,0
-1654448700000,297.560,297.830,297.170,297.600,4251.37,1654448999999,1264644.68590,1976,2294.20,682512.96350,0
-1654449000000,297.590,297.900,297.430,297.900,3216.39,1654449299999,957436.79970,1649,1811.86,539393.81590,0
-1654449300000,297.890,298.270,297.780,298.270,3446.05,1654449599999,1026972.72290,2128,2499.30,744813.62670,0
-1654449600000,298.260,299.090,297.930,298.830,9478.88,1654449899999,2828852.83170,3209,3440.97,1027260.17850,0
-1654449900000,298.820,299.580,298.390,298.660,9082.52,1654450199999,2716585.50677,3796,4436.83,1327260.55817,0
-1654450200000,298.650,299.730,298.400,299.270,4703.74,1654450499999,1407255.41900,2889,2578.18,771299.03820,0
-1654450500000,299.250,299.900,299.140,299.700,4542.42,1654450799999,1360571.71310,2216,2277.14,682112.86280,0
-1654450800000,299.700,299.970,299.380,299.740,3910.77,1654451099999,1171797.80950,1837,1052.08,315255.51270,0
-1654451100000,299.750,300.200,299.430,299.480,6122.59,1654451399999,1835939.80250,2668,2723.38,816813.09590,0
-1654451400000,299.520,300.130,299.130,299.220,3920.82,1654451699999,1174893.65190,2257,1784.28,534778.50120,0
-1654451700000,299.220,299.990,299.190,299.990,3868.71,1654451999999,1158998.15260,1583,2460.48,737087.10380,0
-1654452000000,299.990,301.380,299.990,300.860,13711.89,1654452299999,4125262.15480,5848,9175.90,2760376.72030,0
-1654452300000,300.860,300.880,300.330,300.490,2918.34,1654452599999,877200.49750,2049,1482.47,445565.37450,0
-1654452600000,300.490,300.500,299.820,300.180,3907.35,1654452899999,1172784.61500,2433,1846.66,554323.42050,0
-1654452900000,300.200,300.760,300.050,300.760,2373.75,1654453199999,712952.36070,1578,1661.74,499116.39280,0
-1654453200000,300.780,300.850,300.500,300.660,1407.23,1654453499999,423130.90910,1234,535.63,161072.75980,0
-1654453500000,300.660,300.920,300.400,300.760,2384.98,1654453799999,717170.84330,1419,1339.30,402751.38950,0
-1654453800000,300.780,300.870,300.510,300.620,2334.31,1654454099999,701906.10900,1517,1027.37,308913.24970,0
-1654454100000,300.620,300.640,300.380,300.450,2565.89,1654454399999,771028.67970,1505,1267.91,381000.57330,0
-1654454400000,300.450,300.610,300.070,300.110,3136.52,1654454699999,941781.87870,1590,1605.95,482230.82190,0
-1654454700000,300.120,300.680,300.100,300.680,2277.98,1654454999999,684359.77780,1303,1617.62,485940.30830,0
-1654455000000,300.670,300.680,300.420,300.460,1539.17,1654455299999,462574.79880,1109,657.39,197561.95700,0
-1654455300000,300.460,300.530,300.260,300.500,1663.64,1654455599999,499728.25020,1133,885.69,266050.05990,0
-1654455600000,300.500,301.270,300.440,300.860,5011.74,1654455899999,1507752.42170,2574,3657.52,1100377.81910,0
-1654455900000,300.870,300.870,300.620,300.690,720.66,1654456199999,216734.67680,1171,419.00,126008.57660,0
-1654456200000,300.680,301.180,300.680,300.890,1702.75,1654456499999,512424.37530,1155,952.14,286527.97940,0
-1654456500000,300.890,300.920,300.190,300.190,2966.19,1654456799999,891533.25120,1514,1204.12,361876.11300,0
-1654456800000,300.180,300.620,299.920,300.240,2564.82,1654457099999,769961.64240,1432,1098.25,329767.12520,0
-1654457100000,300.240,300.640,299.980,300.520,2791.88,1654457399999,838393.29700,1221,2010.58,603874.81930,0
-1654457400000,300.500,300.620,300.340,300.430,936.02,1654457699999,281261.18990,801,345.10,103697.85050,0
-1654457700000,300.420,300.430,300.000,300.060,1266.23,1654457999999,380182.12860,1107,517.61,155421.99830,0
-1654458000000,300.060,300.310,300.050,300.270,976.53,1654458299999,293151.33870,748,461.18,138449.32770,0
-1654458300000,300.270,301.160,300.220,301.140,2532.50,1654458599999,761800.42020,1293,1648.05,495706.24630,0
-1654458600000,301.140,301.540,301.060,301.180,3798.94,1654458899999,1144596.38240,1755,1242.07,374265.71730,0
-1654458900000,301.170,301.200,300.910,301.040,1145.75,1654459199999,344928.60080,1051,474.46,142840.12900,0
-1654459200000,301.040,301.680,301.040,301.590,2739.70,1654459499999,825739.80070,1873,1599.88,482175.12370,0
-1654459500000,301.580,301.870,301.310,301.860,3199.61,1654459799999,964925.47420,1781,1838.90,554578.11950,0
-1654459800000,301.860,302.430,301.850,301.910,6417.09,1654460099999,1938861.70120,3224,3495.65,1056192.71500,0
-1654460100000,301.900,302.190,301.510,301.630,2354.07,1654460399999,710490.83020,1637,1275.58,385064.58260,0
-1654460400000,301.640,301.690,301.520,301.670,1195.38,1654460699999,360525.42300,802,567.57,171179.60470,0
-1654460700000,301.670,301.670,301.250,301.490,1327.18,1654460999999,400043.35210,994,488.54,147253.16670,0
-1654461000000,301.500,301.770,301.120,301.370,1913.38,1654461299999,576703.92210,1128,1129.61,340488.65660,0
-1654461300000,301.370,301.430,301.050,301.220,1108.86,1654461599999,334018.46510,1009,575.57,173385.38350,0
-1654461600000,301.230,301.280,300.610,300.620,2035.76,1654461899999,612420.14840,1426,673.51,202591.61340,0
-1654461900000,300.630,301.180,300.630,300.890,1831.49,1654462199999,551135.36190,1312,1135.58,341726.27920,0
-1654462200000,300.900,300.970,300.590,300.750,1540.41,1654462499999,463284.21630,1223,799.20,240377.86060,0
-1654462500000,300.740,300.830,300.620,300.710,885.09,1654462799999,266185.71170,977,472.89,142222.54390,0
-1654462800000,300.700,300.810,300.300,300.340,2264.89,1654463099999,680852.98730,1413,1301.15,391215.27500,0
-1654463100000,300.340,300.530,300.120,300.150,2875.97,1654463399999,863778.94250,2107,1808.06,543065.38280,0
-1654463400000,300.150,300.450,299.700,300.280,3737.48,1654463699999,1121479.92760,2438,1913.82,574334.26450,0
-1654463700000,300.270,300.400,299.690,299.790,2589.08,1654463999999,776772.23910,1522,1736.28,520976.14700,0
-1654464000000,299.790,300.230,299.740,300.220,1786.85,1654464299999,536097.48040,1004,1230.50,369194.75280,0
-1654464300000,300.220,300.240,299.800,299.800,1687.86,1654464599999,506510.33810,915,865.87,259859.54240,0
-1654464600000,299.810,299.960,299.660,299.800,1883.97,1654464899999,564883.57420,1183,1117.06,334964.01120,0
-1654464900000,299.800,299.820,299.570,299.700,812.04,1654465199999,243355.97610,780,417.86,125225.78410,0
-1654465200000,299.700,300.390,299.700,300.190,1538.46,1654465499999,461731.77580,1130,1137.63,341442.36270,0
-1654465500000,300.150,300.390,299.960,300.140,2114.50,1654465799999,634807.84830,1357,1204.80,361711.78260,0
-1654465800000,300.140,300.400,300.070,300.200,1634.42,1654466099999,490685.16650,1099,647.93,194560.91280,0
-1654466100000,300.200,300.640,300.090,300.580,1836.31,1654466399999,551612.75130,1162,1172.14,352116.45960,0
-1654466400000,300.580,301.260,300.290,301.200,5700.21,1654466699999,1714600.44280,3070,3493.74,1050875.68160,0
-1654466700000,301.210,301.450,301.050,301.090,2414.03,1654466999999,727241.22830,1698,1567.27,472154.99070,0
-1654467000000,301.100,301.100,300.580,300.720,2644.33,1654467299999,795483.87650,1615,943.61,283878.93490,0
-1654467300000,300.670,301.190,300.670,300.800,2325.46,1654467599999,699954.48710,1310,1423.44,428436.84040,0
-1654467600000,300.810,301.170,300.810,301.000,1155.24,1654467899999,347716.52600,890,597.48,179831.57080,0
-1654467900000,301.000,301.110,300.000,300.080,2764.15,1654468199999,830501.26370,1938,1229.12,369243.43340,0
-1654468200000,300.060,300.270,299.160,299.300,7071.93,1654468499999,2118877.31700,3508,3323.31,995682.62930,0
-1654468500000,299.320,299.460,299.100,299.220,3216.02,1654468799999,962451.38100,2001,1568.23,469346.08860,0
-1654468800000,299.230,299.490,298.890,299.330,2900.16,1654469099999,867717.18680,1827,1102.97,330092.68270,0
-1654469100000,299.330,300.230,299.280,299.770,4923.98,1654469399999,1476498.57650,2600,3122.57,936333.79480,0
-1654469400000,299.750,300.100,299.510,299.580,1693.80,1654469699999,507882.53830,1316,631.32,189331.94040,0
-1654469700000,299.580,299.790,299.160,299.460,1554.05,1654469999999,465398.73450,1204,788.66,236174.42700,0
-1654470000000,299.460,299.900,299.340,299.820,2996.95,1654470299999,898216.25400,1644,1708.68,512183.15090,0
-1654470300000,299.810,300.180,299.130,299.600,5303.70,1654470599999,1589554.27390,2204,3322.09,995765.60110,0
-1654470600000,299.580,300.010,299.580,299.890,1370.09,1654470899999,410773.13710,1072,596.25,178767.00930,0
-1654470900000,299.880,299.880,298.510,299.010,5319.85,1654471199999,1590903.90960,2901,2540.91,759944.73460,0
-1654471200000,299.020,299.500,298.720,299.300,2306.96,1654471499999,689939.42340,1384,1123.55,336035.01240,0
-1654471500000,299.300,299.430,298.250,298.450,4041.50,1654471799999,1207348.49950,2113,1174.33,350857.08610,0
-1654471800000,298.440,298.980,298.270,298.770,4089.33,1654472099999,1221095.44890,2156,2275.91,679587.74280,0
-1654472100000,298.780,298.850,298.130,298.450,2049.59,1654472399999,611567.15490,1545,744.14,222037.00100,0
-1654472400000,298.420,298.700,298.000,298.540,3565.91,1654472699999,1063565.95650,1838,1975.41,589152.08900,0
-1654472700000,298.500,299.100,298.410,298.870,5103.59,1654472999999,1525206.06310,2114,3276.80,979293.39320,0
-1654473000000,298.870,299.010,298.240,298.560,1895.81,1654473299999,566014.83960,1100,757.46,226129.80390,0
-1654473300000,298.570,299.130,298.470,298.950,1447.45,1654473599999,432515.69320,1155,771.94,230683.21520,0
-1654473600000,298.910,299.550,298.850,299.550,8668.57,1654473899999,2592409.44290,2676,3641.92,1089485.63180,0
-1654473900000,299.540,299.790,299.380,299.650,2369.10,1654474199999,709785.19180,1965,886.48,265621.47600,0
-1654474200000,299.620,300.160,299.310,299.390,4310.57,1654474499999,1292513.30660,1989,2305.95,691556.91830,0
-1654474500000,299.400,300.480,299.090,300.340,3113.27,1654474799999,933067.28240,2122,1865.19,559103.72530,0
-1654474800000,300.320,300.910,300.320,300.670,3857.18,1654475099999,1159716.37810,2167,2072.28,623079.42950,0
-1654475100000,300.660,300.770,299.860,299.990,2639.49,1654475399999,792550.85700,1682,968.51,290812.85380,0
-1654475400000,299.990,301.190,299.960,301.080,7090.18,1654475699999,2132108.43100,2793,3997.10,1202112.10190,0
-1654475700000,301.090,301.150,300.600,301.110,3113.14,1654475999999,936880.77870,1653,1586.01,477261.55860,0
-1654476000000,301.080,301.590,300.980,301.570,5083.67,1654476299999,1532268.09320,2247,2943.61,887222.91110,0
-1654476300000,301.570,303.660,300.800,303.210,20574.05,1654476599999,6224116.55024,7764,12494.99,3780740.66784,0
-1654476600000,303.210,303.980,302.520,303.140,13966.63,1654476899999,4235534.25030,5126,5858.45,1776999.95690,0
-1654476900000,303.140,303.300,302.600,303.180,5847.17,1654477199999,1771567.70970,2504,2363.90,716444.15060,0
-1654477200000,303.180,303.840,303.180,303.820,7567.31,1654477499999,2296709.42450,3592,3684.00,1118201.72500,0
-1654477500000,303.830,304.280,303.480,303.760,7111.89,1654477799999,2161384.31630,4037,4170.83,1267718.73930,0
-1654477800000,303.770,304.210,303.640,303.940,5680.82,1654478099999,1726453.34790,2680,2517.76,765290.34040,0
-1654478100000,303.940,304.700,303.870,304.190,9379.51,1654478399999,2854025.52900,4319,4322.10,1315329.41830,0
-1654478400000,304.200,304.810,304.020,304.450,5551.95,1654478699999,1690124.77520,3011,2937.33,894182.29730,0
-1654478700000,304.480,305.270,304.390,304.640,10986.21,1654478999999,3349707.90800,4860,6562.75,2001178.77450,0
-1654479000000,304.640,305.250,304.460,305.070,6949.62,1654479299999,2117927.73400,3105,3746.69,1141897.14550,0
-1654479300000,305.080,305.320,304.760,305.020,3858.26,1654479599999,1176928.86090,2274,1825.36,556843.36220,0
-1654479600000,305.030,305.200,304.430,304.440,5788.80,1654479899999,1764210.12760,2549,2559.28,780094.57990,0
-1654479900000,304.440,305.270,304.050,304.920,5917.05,1654480199999,1802049.17890,2777,2744.27,836029.32990,0
-1654480200000,304.920,306.600,304.920,306.180,17823.54,1654480499999,5453161.07291,7354,10810.18,3307484.87291,0
-1654480500000,306.180,306.660,305.610,306.290,6949.83,1654480799999,2127700.91840,3466,3792.91,1161358.91600,0
-1654480800000,306.300,307.250,306.300,306.650,12002.00,1654481099999,3682308.19583,5742,6581.48,2019411.35483,0
-1654481100000,306.650,306.770,306.080,306.240,4957.22,1654481399999,1518619.74350,2820,2461.95,754202.60630,0
-1654481400000,306.240,306.760,305.880,306.630,3924.43,1654481699999,1201993.55150,2464,1790.57,548439.34940,0
-1654481700000,306.620,306.670,305.970,306.040,2587.48,1654481999999,792237.35300,1948,967.23,296177.76220,0
-1654482000000,306.050,306.150,305.400,305.540,3752.32,1654482299999,1147367.17530,2221,1679.53,513633.55130,0
-1654482300000,305.540,306.100,305.210,305.840,3897.28,1654482599999,1191230.49950,2206,2070.15,632914.23240,0
-1654482600000,305.840,306.550,305.790,305.860,6419.11,1654482899999,1965322.53550,2986,3289.45,1007182.50090,0
-1654482900000,305.900,305.970,305.620,305.840,3237.08,1654483199999,989876.60280,1703,2051.73,627439.52510,0
-1654483200000,305.800,305.810,305.330,305.340,2568.42,1654483499999,784855.84740,1687,1041.66,318347.61320,0
-1654483500000,305.340,305.890,305.300,305.320,2974.62,1654483799999,908961.03420,1768,1577.17,481962.36420,0
-1654483800000,305.320,305.520,305.190,305.470,2435.31,1654484099999,743616.74980,1573,1370.85,418606.17410,0
-1654484100000,305.480,305.680,305.270,305.430,3218.80,1654484399999,983198.07070,1832,1609.83,491754.15180,0
-1654484400000,305.430,305.940,305.410,305.730,3550.30,1654484699999,1085150.12460,1917,1976.83,604186.21120,0
-1654484700000,305.720,306.710,305.630,305.940,4438.03,1654484999999,1358949.61500,2652,2465.47,754929.62340,0
-1654485000000,305.930,306.720,305.930,306.590,3959.77,1654485299999,1212755.03230,1959,2772.44,849138.98730,0
-1654485300000,306.620,307.000,306.180,306.940,4202.57,1654485599999,1288256.81530,2224,2405.31,737367.65960,0
-1654485600000,306.940,306.940,306.210,306.460,4210.63,1654485899999,1290561.47480,1988,2277.52,698005.09930,0
-1654485900000,306.470,306.790,306.380,306.770,2843.33,1654486199999,871760.81730,1052,739.61,226758.76330,0
-1654486200000,306.780,307.100,306.380,306.610,4167.84,1654486499999,1278306.61420,2017,2216.77,680011.02020,0
-1654486500000,306.620,307.110,306.610,306.760,3451.77,1654486799999,1059052.18080,1671,1756.89,539041.61570,0
-1654486800000,306.760,306.830,306.460,306.800,4644.88,1654487099999,1424445.09480,1772,1652.88,506884.71100,0
-1654487100000,306.810,307.840,306.670,307.120,8339.75,1654487399999,2562274.71240,3834,4450.70,1367610.11720,0
-1654487400000,307.120,307.390,306.890,306.940,3404.22,1654487699999,1045541.96330,1850,1757.91,539946.20140,0
-1654487700000,306.940,307.370,306.880,307.200,3326.26,1654487999999,1021626.18570,1537,1395.69,428583.96630,0
-1654488000000,307.190,307.780,306.720,307.770,11544.26,1654488299999,3546043.53930,4032,4720.90,1450396.02970,0
-1654488300000,307.700,307.780,306.930,307.190,3749.04,1654488599999,1151837.84690,2404,1939.45,595841.30160,0
-1654488600000,307.190,307.500,307.040,307.290,2562.16,1654488899999,787323.50750,1620,952.08,292537.11060,0
-1654488900000,307.310,307.610,306.800,306.840,3037.91,1654489199999,933139.13060,1867,1251.79,384592.29610,0
-1654489200000,306.840,307.150,306.640,307.090,3715.44,1654489499999,1140174.96030,1914,2145.19,658360.11850,0
-1654489500000,307.090,307.630,306.970,307.490,3666.86,1654489799999,1126916.59850,1786,2514.61,772877.94720,0
-1654489800000,307.480,307.560,307.060,307.190,2042.05,1654490099999,627516.05560,1570,782.09,240332.80320,0
-1654490100000,307.190,307.200,306.780,307.100,3839.08,1654490399999,1178438.20880,1848,1067.14,327635.64720,0
-1654490400000,307.100,307.100,306.500,306.730,3232.37,1654490699999,991382.80040,1898,1600.17,490742.93760,0
-1654490700000,306.750,307.130,306.380,307.020,2664.71,1654490999999,817355.19580,1693,1697.81,520820.05830,0
-1654491000000,307.020,307.190,306.930,307.180,2340.15,1654491299999,718605.10230,1397,1051.36,322880.82640,0
-1654491300000,307.200,307.300,306.800,306.840,1768.61,1654491599999,543189.44060,1165,522.45,160456.58230,0
-1654491600000,306.840,307.070,306.710,307.050,2858.33,1654491899999,877166.45270,1607,1702.41,522464.31310,0
-1654491900000,307.060,307.330,307.010,307.160,1893.77,1654492199999,581684.36970,1509,1087.27,333956.66930,0
-1654492200000,307.150,307.220,306.400,306.490,2745.71,1654492499999,842418.12670,1804,981.36,301177.47380,0
-1654492500000,306.480,306.580,306.010,306.170,5527.88,1654492799999,1692546.06750,2541,2055.64,629457.98760,0
-1654492800000,306.180,306.410,305.800,306.350,4430.57,1654493099999,1355837.56700,1871,1715.54,525039.08270,0
-1654493100000,306.350,306.700,306.300,306.340,3539.78,1654493399999,1084787.64090,1812,2079.96,637449.51070,0
-1654493400000,306.380,306.620,306.300,306.490,3635.73,1654493699999,1114177.71350,1491,2633.66,807136.29770,0
-1654493700000,306.480,306.970,306.330,306.640,3084.70,1654493999999,946147.67030,1473,2083.94,639254.90740,0
-1654494000000,306.630,306.890,306.390,306.400,1832.70,1654494299999,561882.92650,1197,591.86,181491.28010,0
-1654494300000,306.440,306.690,306.040,306.060,2734.79,1654494599999,838013.95520,1390,1249.98,383133.96220,0
-1654494600000,306.050,306.220,305.690,305.980,4518.00,1654494899999,1381985.21930,2056,2082.38,637028.13590,0
-1654494900000,305.990,306.060,305.490,305.930,3160.62,1654495199999,966336.74140,1940,1284.65,392833.32190,0
-1654495200000,305.940,306.300,305.940,306.150,2388.46,1654495499999,731230.21830,1388,1555.77,476330.11840,0
-1654495500000,306.160,306.320,306.110,306.110,1230.01,1654495799999,376633.24940,1056,530.67,162496.49730,0
-1654495800000,306.110,306.360,306.110,306.200,1498.08,1654496099999,458814.08400,1033,761.38,233186.72750,0
-1654496100000,306.200,307.000,306.080,306.870,3725.45,1654496399999,1142430.96960,1825,2698.70,827607.83360,0
-1654496400000,306.870,307.070,306.620,306.770,2333.68,1654496699999,716219.29880,1414,1348.29,413825.83520,0
-1654496700000,306.790,306.910,306.610,306.750,1610.86,1654496999999,494220.06100,1102,939.69,288311.39050,0
-1654497000000,306.750,307.220,306.690,307.170,1523.78,1654497299999,467815.19270,1068,900.33,276421.58890,0
-1654497300000,307.170,307.300,307.060,307.270,2268.93,1654497599999,697016.59130,1602,1511.73,464432.27480,0
-1654497600000,307.270,308.560,307.240,308.510,17447.99,1654497899999,5375503.30490,6810,11505.19,3544211.07010,0
-1654497900000,308.510,310.430,308.460,310.270,23562.93,1654498199999,7293288.79010,9661,16514.54,5111657.90660,0
-1654498200000,310.260,310.990,309.510,310.350,9896.54,1654498499999,3070284.93600,4928,4985.47,1547179.13910,0
-1654498500000,310.370,310.880,309.960,310.720,7250.17,1654498799999,2251434.40770,3596,3940.62,1223808.67170,0
-1654498800000,310.730,311.880,310.590,311.620,11242.01,1654499099999,3498241.88850,4983,7153.75,2226460.97260,0
-1654499100000,311.610,311.620,310.490,310.670,7378.78,1654499399999,2294993.13350,3603,3001.27,933625.07750,0
-1654499400000,310.670,310.900,310.360,310.770,4209.48,1654499699999,1307411.62310,2438,1814.09,563457.75690,0
-1654499700000,310.770,311.190,310.310,310.320,3779.63,1654499999999,1174154.61430,2290,1494.23,464275.61250,0
-1654500000000,310.320,310.650,310.090,310.650,4962.70,1654500299999,1540282.27620,2138,2644.00,820792.13670,0
-1654500300000,310.670,310.680,310.330,310.540,1653.88,1654500599999,513533.17680,1102,694.44,215624.27400,0
-1654500600000,310.540,310.680,310.090,310.100,3934.33,1654500899999,1220860.94970,1736,1421.74,441261.68300,0
-1654500900000,310.130,310.220,309.130,309.290,6394.40,1654501199999,1979852.69900,2823,1775.07,549566.61980,0
-1654501200000,309.300,309.660,308.770,308.770,3795.93,1654501499999,1173582.64650,2054,1321.04,408610.84390,0
-1654501500000,308.780,309.750,308.770,309.410,6281.83,1654501799999,1943442.14040,2333,3653.28,1130123.48790,0
-1654501800000,309.420,309.720,309.100,309.640,3286.17,1654502099999,1017015.69320,1825,2334.06,722397.69530,0
-1654502100000,309.640,310.170,309.570,310.150,2260.61,1654502399999,700539.58360,1441,1125.01,348609.93830,0
-1654502400000,310.140,310.530,309.910,310.210,5622.48,1654502699999,1744119.00650,2820,2679.25,831177.28440,0
-1654502700000,310.210,310.290,309.560,310.170,3336.86,1654502999999,1033986.92570,2229,1450.20,449371.05550,0
-1654503000000,310.170,310.670,310.130,310.300,2683.80,1654503299999,833071.20060,1897,1450.96,450357.18550,0
-1654503300000,310.310,310.410,309.920,310.190,2317.23,1654503599999,718685.39190,1530,859.18,266508.41210,0
-1654503600000,310.170,310.640,310.050,310.600,2486.83,1654503899999,771953.39980,1591,1280.71,397534.60330,0
-1654503900000,310.600,311.300,310.600,311.300,5246.58,1654504199999,1631861.37750,2446,2787.55,867017.29560,0
-1654504200000,311.300,311.550,311.000,311.520,6214.36,1654504499999,1934008.50960,2381,3188.66,992585.37370,0
-1654504500000,311.470,312.620,311.380,312.240,11221.51,1654504799999,3499737.39610,3830,8149.64,2541976.15320,0
-1654504800000,312.250,312.250,311.350,311.380,4401.89,1654505099999,1372305.07820,2296,2058.52,641773.62660,0
-1654505100000,311.390,311.500,310.450,311.060,10394.80,1654505399999,3231887.64190,3257,6153.42,1913058.47870,0
-1654505400000,311.040,311.190,310.540,310.750,6159.72,1654505699999,1914837.49750,2420,2404.97,747631.80430,0
-1654505700000,310.740,311.080,310.710,310.920,1503.15,1654505999999,467282.92720,1323,781.93,243077.84290,0
-1654506000000,310.920,311.480,310.040,310.180,6629.75,1654506299999,2059604.68030,3172,2500.18,777268.58650,0
-1654506300000,310.160,310.370,309.980,310.100,2747.36,1654506599999,852127.84750,1970,920.47,285529.88830,0
-1654506600000,310.100,310.250,309.830,310.120,2152.33,1654506899999,667245.12010,1526,1061.25,329017.41950,0
-1654506900000,310.140,310.280,309.760,310.110,3618.94,1654507199999,1122034.05600,1860,2320.96,719604.98320,0
-1654507200000,310.110,311.000,310.080,310.320,4217.56,1654507499999,1309593.53270,2415,1938.46,601965.71550,0
-1654507500000,310.310,310.480,309.730,309.770,2848.11,1654507799999,882790.03700,1759,1542.31,478086.98520,0
-1654507800000,309.770,310.250,309.720,310.220,3050.00,1654508099999,945262.33850,1574,2073.13,642484.50380,0
-1654508100000,310.220,310.270,309.470,309.520,5148.49,1654508399999,1595212.79420,2071,1425.74,441753.07350,0
-1654508400000,309.520,309.970,309.450,309.900,2340.05,1654508699999,724911.55170,1473,1390.38,430714.28010,0
-1654508700000,309.900,310.380,309.860,310.160,3111.22,1654508999999,964914.33320,1613,2482.45,769934.91550,0
-1654509000000,310.150,310.650,310.150,310.330,2594.95,1654509299999,805546.59590,1506,1565.04,485801.35020,0
-1654509300000,310.320,310.900,310.280,310.780,3231.60,1654509599999,1003453.70570,1464,1520.13,472096.75190,0
-1654509600000,310.760,310.890,310.240,310.500,3171.38,1654509899999,984882.98600,2015,1221.92,379572.17280,0
-1654509900000,310.510,310.560,310.100,310.100,2100.62,1654510199999,651875.91680,1343,454.93,141173.56580,0
-1654510200000,310.100,310.330,310.060,310.160,2388.95,1654510499999,740940.53260,1176,1255.63,389443.55170,0
-1654510500000,310.160,310.200,309.500,309.500,3472.46,1654510799999,1075758.31730,1839,1310.38,406007.73740,0
-1654510800000,309.510,310.190,309.420,310.190,3220.48,1654511099999,997720.80830,1600,2332.69,722810.83070,0
-1654511100000,310.190,310.300,309.850,309.970,1567.58,1654511399999,485976.20620,1100,889.63,275798.21700,0
-1654511400000,309.970,310.190,309.620,310.100,2108.77,1654511699999,653493.53570,1524,988.53,306362.28210,0
-1654511700000,310.110,310.200,309.810,310.160,1139.86,1654511999999,353370.30120,1066,495.45,153608.05840,0
-1654512000000,310.170,310.480,310.140,310.360,2210.00,1654512299999,685945.92590,1313,1645.87,510866.25890,0
-1654512300000,310.360,310.840,310.230,310.600,4018.56,1654512599999,1247984.92430,1988,2444.42,759121.54460,0
-1654512600000,310.610,310.740,310.240,310.260,1971.16,1654512899999,611837.52850,1150,1284.44,398650.89480,0
-1654512900000,310.250,310.450,309.820,310.150,3743.61,1654513199999,1160842.02740,1961,1811.46,561678.18160,0
-1654513200000,310.140,310.650,310.010,310.590,3796.13,1654513499999,1178047.48400,1991,2610.32,810118.46040,0
-1654513500000,310.580,311.050,309.950,309.980,4127.14,1654513799999,1281881.52400,2542,1826.82,567598.91850,0
-1654513800000,309.990,310.020,308.700,309.050,8516.95,1654514099999,2632615.61690,4340,3172.10,980378.02460,0
-1654514100000,309.020,309.800,308.860,309.400,5415.15,1654514399999,1675380.86930,2312,3212.06,993591.52490,0
-1654514400000,309.400,309.490,308.190,308.610,8189.59,1654514699999,2527053.84340,3574,2929.79,903963.81830,0
-1654514700000,308.610,308.890,308.440,308.640,2176.06,1654514999999,671791.74150,1737,1004.41,310107.94320,0
-1654515000000,308.670,309.120,308.620,308.830,3193.50,1654515299999,986573.05800,1919,1928.05,595646.34770,0
-1654515300000,308.830,308.910,308.080,308.130,4582.93,1654515599999,1413918.60830,2308,1966.03,606637.66740,0
-1654515600000,308.130,308.540,307.780,308.420,11084.52,1654515899999,3415274.24010,3564,6557.77,2020627.80550,0
-1654515900000,308.410,308.640,307.700,307.800,8443.03,1654516199999,2602827.25490,2778,3122.69,963024.49580,0
-1654516200000,307.810,307.810,306.950,307.430,12181.45,1654516499999,3743322.77080,4486,4406.32,1354214.01630,0
-1654516500000,307.440,307.630,307.180,307.590,5197.45,1654516799999,1597670.88150,2164,3312.73,1018445.47850,0
-1654516800000,307.590,308.160,307.560,308.010,5261.92,1654517099999,1620024.00500,2748,2994.29,921866.66510,0
-1654517100000,308.010,308.510,307.980,308.280,2784.60,1654517399999,858415.36240,2139,1926.01,593751.38170,0
-1654517400000,308.270,308.350,307.790,307.790,2951.01,1654517699999,909245.01970,1829,828.24,255250.11500,0
-1654517700000,307.790,307.890,307.040,307.040,4479.02,1654517999999,1377699.78310,2267,1244.97,382955.90580,0
-1654518000000,307.040,307.230,306.500,306.610,6620.73,1654518299999,2031634.56460,2944,2267.59,695923.14200,0
-1654518300000,306.610,306.920,306.400,306.810,6625.93,1654518599999,2031622.37651,2929,3071.12,941686.08040,0
-1654518600000,306.820,307.390,306.670,307.300,5997.91,1654518899999,1841553.44770,2456,3181.30,976792.81600,0
-1654518900000,307.320,307.820,307.260,307.720,3743.34,1654519199999,1151314.36160,1668,2568.44,790011.12910,0
-1654519200000,307.710,307.880,307.510,307.700,2722.92,1654519499999,837794.30100,1673,1359.66,418355.55670,0
-1654519500000,307.730,308.100,307.520,307.600,2905.97,1654519799999,894566.00530,1806,1672.22,514772.18510,0
-1654519800000,307.590,307.600,306.700,306.940,3576.84,1654520099999,1098188.04260,2127,1243.91,381864.90260,0
-1654520100000,306.940,307.190,306.800,306.880,2527.21,1654520399999,775859.43580,1729,1328.23,407758.21090,0
-1654520400000,306.910,307.190,306.670,307.100,2395.66,1654520699999,735313.49540,1758,1412.19,433480.07710,0
-1654520700000,307.090,307.140,306.230,306.240,2538.13,1654520999999,778423.58250,1836,888.72,272597.57670,0
-1654521000000,306.230,306.630,305.620,306.420,6346.53,1654521299999,1942583.60240,3124,2443.92,748242.72350,0
-1654521300000,306.410,306.530,305.770,306.470,4600.19,1654521599999,1408450.10790,2181,2838.75,869169.48040,0
-1654521600000,306.470,306.470,305.750,306.130,4289.46,1654521899999,1312404.03080,1905,1026.75,314151.09760,0
-1654521900000,306.130,307.000,305.920,306.850,4381.89,1654522199999,1343704.39550,2036,2282.02,699693.81020,0
-1654522200000,306.860,307.440,306.030,306.390,7436.26,1654522499999,2281871.91810,3595,3920.27,1203195.92650,0
-1654522500000,306.360,306.410,304.540,305.080,15471.34,1654522799999,4722605.07520,6759,6082.66,1857238.86070,0
-1654522800000,305.080,306.670,304.550,306.190,9476.03,1654523099999,2897425.26510,4723,5604.45,1713560.65200,0
-1654523100000,306.200,306.330,305.110,305.270,8506.15,1654523399999,2600579.81400,3748,3731.72,1141128.07720,0
-1654523400000,305.250,305.650,304.850,305.520,5569.12,1654523699999,1699631.31540,3022,2948.90,899934.98850,0
-1654523700000,305.490,305.780,304.810,305.770,4438.45,1654523999999,1355040.72130,2656,1973.04,602344.62250,0
-1654524000000,305.770,306.990,305.480,306.830,12180.51,1654524299999,3730686.44330,5025,6825.86,2091193.65490,0
-1654524300000,306.810,307.660,306.650,306.810,10592.30,1654524599999,3254626.57320,4592,5890.68,1810476.60330,0
-1654524600000,306.880,307.380,306.690,307.050,8479.57,1654524899999,2603982.78290,2984,3270.83,1004649.97420,0
-1654524900000,307.050,307.370,306.320,307.370,5078.89,1654525199999,1558366.26570,2803,1884.44,578402.53820,0
-1654525200000,307.370,308.340,307.140,308.290,6477.72,1654525499999,1993230.04050,3318,4120.05,1268074.29170,0
-1654525500000,308.280,309.050,307.600,308.540,11255.75,1654525799999,3472614.08670,4564,6100.42,1882386.69980,0
-1654525800000,308.530,308.920,307.720,307.750,8689.07,1654526099999,2678291.01510,3717,2763.70,852079.39120,0
-1654526100000,307.720,308.510,307.670,307.800,3660.37,1654526399999,1127653.98210,2164,1690.73,520993.89000,0
-1654526400000,307.820,308.320,307.020,307.580,5558.89,1654526699999,1710518.75980,2775,2581.94,794688.85420,0
-1654526700000,307.580,307.670,306.650,306.910,7899.02,1654526999999,2425304.80190,3030,4103.25,1259521.91480,0
-1654527000000,306.920,307.420,306.010,306.320,6385.83,1654527299999,1958141.72570,3488,3070.91,941759.52680,0
-1654527300000,306.320,306.630,305.950,306.300,4529.35,1654527599999,1387487.71070,2423,1901.43,582526.91030,0
-1654527600000,306.300,306.580,305.730,305.760,6550.16,1654527899999,2005352.93130,2961,2813.21,861284.88000,0
-1654527900000,305.750,306.140,305.080,305.100,6478.05,1654528199999,1979847.31620,3314,2385.81,729299.56500,0
-1654528200000,305.110,305.300,304.500,305.230,5972.71,1654528499999,1821249.90420,3883,3038.49,926663.01790,0
-1654528500000,305.240,305.690,303.300,303.350,13580.48,1654528799999,4134469.93400,5687,4233.19,1289949.82400,0
-1654528800000,303.350,304.000,303.000,303.430,13969.67,1654529099999,4237951.86100,6316,5941.81,1802703.94320,0
-1654529100000,303.430,304.160,303.080,303.370,6846.43,1654529399999,2079326.20910,3536,3693.86,1122032.30520,0
-1654529400000,303.360,304.420,303.280,303.890,6812.46,1654529699999,2070607.28680,3688,4000.23,1215878.71140,0
-1654529700000,303.880,303.930,303.240,303.360,6457.66,1654529999999,1960311.21100,2654,2423.05,735768.30970,0
-1654530000000,303.370,304.450,303.330,304.410,4350.61,1654530299999,1322283.52800,2408,2850.67,866478.61040,0
-1654530300000,304.400,305.300,303.530,303.610,7985.46,1654530599999,2432106.18100,4086,4016.48,1224091.59790,0
-1654530600000,303.610,304.120,302.740,303.160,12079.53,1654530899999,3665607.00374,4284,4773.52,1448851.08800,0
-1654530900000,303.150,303.530,302.200,303.390,11641.71,1654531199999,3525420.84030,5096,6111.70,1851012.44320,0
-1654531200000,303.390,303.440,301.690,302.370,18808.31,1654531499999,5687823.47770,7014,6138.35,1855911.59890,0
-1654531500000,302.370,302.620,302.000,302.260,5341.59,1654531799999,1614823.86160,3208,2340.57,707647.90800,0
-1654531800000,302.250,302.770,302.070,302.140,4242.98,1654532099999,1282659.55880,2740,1899.76,574321.19790,0
-1654532100000,302.160,302.280,301.360,302.000,8491.44,1654532399999,2562641.01080,3970,3370.11,1017144.66990,0
-1654532400000,301.990,302.290,300.550,300.700,8811.79,1654532699999,2654822.82620,4071,2795.67,842460.11130,0
-1654532700000,300.690,301.400,300.520,300.830,7129.17,1654532999999,2145295.26050,3541,3837.35,1154758.46480,0
-1654533000000,300.820,300.880,299.490,300.210,20395.72,1654533299999,6123100.60950,7217,7538.22,2263307.91730,0
-1654533300000,300.200,300.720,299.740,299.860,8554.83,1654533599999,2568593.19350,3977,4000.83,1201265.23300,0
-1654533600000,299.880,299.940,299.300,299.640,6375.75,1654533899999,1910375.71127,3509,2737.20,820255.34380,0
-1654533900000,299.640,300.290,299.520,300.000,5415.31,1654534199999,1624517.54910,3109,2871.48,861481.37600,0
-1654534200000,300.000,300.110,299.120,299.820,5580.02,1654534499999,1671433.05250,3407,2349.58,703858.01270,0
-1654534500000,299.800,300.280,299.770,300.270,5040.10,1654534799999,1512363.97530,2985,2441.66,732649.02260,0
-1654534800000,300.260,300.440,299.600,299.850,6728.22,1654535099999,2018583.27490,3774,3293.77,988244.15330,0
-1654535100000,299.850,300.770,299.840,299.930,5871.05,1654535399999,1763308.61430,2962,3073.07,923037.19170,0
-1654535400000,299.930,300.070,299.320,299.710,4331.06,1654535699999,1297595.46400,2669,2357.52,706331.96020,0
-1654535700000,299.700,299.890,298.970,299.330,5168.38,1654535999999,1547292.12900,3215,1606.55,481055.27950,0
-1654536000000,299.320,300.040,298.640,299.850,8264.07,1654536299999,2472623.73150,3989,3991.27,1194619.98500,0
-1654536300000,299.860,300.580,299.820,300.390,6232.96,1654536599999,1871821.81830,3015,3510.07,1054197.26060,0
-1654536600000,300.360,300.980,300.300,300.350,7064.63,1654536899999,2124505.68260,3307,4643.35,1396452.61850,0
-1654536900000,300.350,300.780,300.200,300.580,4765.65,1654537199999,1431942.37130,2346,2239.39,672930.86740,0
-1654537200000,300.580,300.810,300.280,300.790,4083.05,1654537499999,1227106.96370,2282,1485.38,446404.06270,0
-1654537500000,300.780,300.990,300.500,300.900,3464.26,1654537799999,1041623.45000,2141,1492.52,448775.34710,0
-1654537800000,300.930,301.330,300.800,301.300,5088.29,1654538099999,1531856.81400,2666,2615.45,787424.54850,0
-1654538100000,301.280,301.500,301.000,301.130,5690.06,1654538399999,1714492.60340,2545,2193.60,661036.20090,0
-1654538400000,301.110,301.290,300.820,301.230,3999.45,1654538699999,1203920.13190,2158,1425.42,429112.08610,0
-1654538700000,301.230,301.640,300.860,301.050,3287.05,1654538999999,990244.94250,2112,1633.04,491946.84010,0
-1654539000000,301.070,301.440,300.940,301.240,1786.19,1654539299999,537884.63550,1459,952.96,286999.81260,0
-1654539300000,301.240,301.580,300.920,301.500,4751.22,1654539599999,1431163.18830,2105,2269.16,683545.97940,0
-1654539600000,301.500,301.610,301.170,301.260,2133.13,1654539899999,642893.65880,1476,979.51,295236.61370,0
-1654539900000,301.200,301.290,300.760,301.140,2638.60,1654540199999,794181.60090,1759,1050.73,316257.27490,0
-1654540200000,301.110,301.350,300.950,301.280,3673.30,1654540499999,1106356.54900,1682,1353.07,407555.14270,0
-1654540500000,301.290,301.470,300.330,300.350,2244.14,1654540799999,675292.81790,1682,997.99,300385.48590,0
-1654540800000,300.360,301.220,300.360,301.220,2600.16,1654541099999,781923.16030,1564,1391.62,418501.77840,0
-1654541100000,301.230,301.770,301.050,301.120,4421.97,1654541399999,1332718.96170,2332,1910.30,575871.05480,0
-1654541400000,301.090,301.260,300.510,301.160,2137.26,1654541699999,643044.81640,1602,1086.87,327012.61320,0
-1654541700000,301.150,301.600,301.010,301.090,2203.54,1654541999999,664016.53440,1614,1244.92,375131.36210,0
-1654542000000,301.080,301.280,300.750,300.880,2510.72,1654542299999,755543.18190,1616,1323.51,398286.79880,0
-1654542300000,300.870,301.000,300.540,300.920,1839.66,1654542599999,553251.01820,1469,618.43,186008.20310,0
-1654542600000,300.920,301.000,300.480,300.550,1774.72,1654542899999,533759.81130,1285,828.83,249261.14210,0
-1654542900000,300.500,300.700,300.320,300.400,2185.44,1654543199999,656693.19890,1435,579.56,174178.86120,0
-1654543200000,300.390,300.610,300.160,300.580,1874.89,1654543499999,563198.90860,1456,1014.67,304797.78310,0
-1654543500000,300.590,300.830,300.490,300.610,963.60,1654543799999,289685.18140,1091,378.35,113738.64740,0
-1654543800000,300.580,300.640,300.280,300.620,2103.53,1654544099999,631996.17250,1261,882.45,265157.79640,0
-1654544100000,300.590,300.990,300.480,300.940,1562.51,1654544399999,469779.82690,1172,1066.90,320763.62710,0
-1654544400000,300.940,301.820,300.830,301.690,2751.99,1654544699999,829621.32480,1935,1522.90,459121.85610,0
-1654544700000,301.720,301.770,301.320,301.390,3750.55,1654544999999,1130726.89080,1924,1607.42,484646.72810,0
-1654545000000,301.390,301.810,301.380,301.700,3231.97,1654545299999,974635.84400,1763,1367.59,412458.89920,0
-1654545300000,301.690,302.130,301.570,301.840,3733.73,1654545599999,1127180.85220,2014,2464.72,744125.94190,0
-1654545600000,301.840,302.000,293.080,293.340,134759.42,1654545899999,40003885.84640,39647,49269.60,14610016.38120,0
-1654545900000,293.340,294.280,288.390,289.190,120612.12,1654546199999,35159225.10829,41474,48438.05,14131100.77760,0
-1654546200000,289.130,290.350,286.800,290.050,84958.14,1654546499999,24537643.61470,29137,43871.50,12676497.09090,0
-1654546500000,290.110,294.130,289.270,293.630,86302.55,1654546799999,25221156.53283,26520,47623.49,13916115.93063,0
-1654546800000,293.630,293.880,291.200,293.010,40136.10,1654547099999,11741529.00710,12806,18996.30,5558557.95060,0
-1654547100000,293.030,293.160,291.700,292.440,22985.39,1654547399999,6721920.66950,8437,8830.90,2582507.56050,0
-1654547400000,292.440,293.530,291.820,292.190,23057.68,1654547699999,6753515.06950,8941,10387.35,3042601.64030,0
-1654547700000,292.200,293.260,291.350,292.800,19886.66,1654547999999,5814254.11240,8226,9038.56,2643505.93570,0
-1654548000000,292.750,293.310,292.490,293.100,14289.20,1654548299999,4186480.36250,5453,7447.41,2181763.09550,0
-1654548300000,293.100,293.730,292.810,293.310,15596.41,1654548599999,4575429.68360,6178,8104.00,2377685.95820,0
-1654548600000,293.320,294.850,293.000,294.520,24913.51,1654548899999,7325042.73480,8219,15745.20,4630793.95350,0
-1654548900000,294.510,294.960,293.900,294.900,9986.12,1654549199999,2939574.43190,5044,5358.16,1577701.49630,0
-1654549200000,294.890,296.840,294.550,296.840,29332.11,1654549499999,8669292.86440,9637,17337.12,5125190.93080,0
-1654549500000,296.830,297.450,295.260,295.910,21736.02,1654549799999,6441413.65410,8631,9910.89,2937436.65490,0
-1654549800000,295.920,296.240,294.920,295.430,15831.60,1654550099999,4680885.99420,5690,5528.74,1635427.02260,0
-1654550100000,295.430,296.750,295.320,296.560,11306.80,1654550399999,3344399.22320,4904,6037.08,1786187.56210,0
-1654550400000,296.570,296.620,295.870,296.620,8380.20,1654550699999,2482790.82700,3765,3321.12,984084.68680,0
-1654550700000,296.610,297.980,296.550,297.480,17586.44,1654550999999,5231529.70050,7048,10116.66,3009290.35360,0
-1654551000000,297.470,297.520,295.600,297.120,20112.74,1654551299999,5961650.23430,8239,8892.03,2636238.58630,0
-1654551300000,297.130,298.010,296.990,297.960,10718.69,1654551599999,3188941.85650,5250,5276.54,1569970.95560,0
-1654551600000,297.950,298.690,297.220,297.260,15898.42,1654551899999,4741280.51440,6524,6632.68,1978430.95580,0
-1654551900000,297.300,298.250,297.010,297.910,16138.15,1654552199999,4803451.08280,5790,8333.09,2481403.78480,0
-1654552200000,297.910,297.940,297.350,297.440,4488.03,1654552499999,1335699.28530,2588,1531.29,455733.17900,0
-1654552500000,297.430,297.670,296.770,297.140,5079.30,1654552799999,1509545.74540,2885,2067.90,614697.59630,0
-1654552800000,297.140,297.140,296.160,297.000,12340.64,1654553099999,3661938.42690,4651,6019.50,1786471.07400,0
-1654553100000,297.000,298.000,296.960,297.320,10046.38,1654553399999,2987601.93710,3914,6589.24,1959155.50500,0
-1654553400000,297.330,297.600,296.970,297.290,6554.56,1654553699999,1948475.51000,2862,3234.24,961472.09440,0
-1654553700000,297.260,297.260,296.380,296.650,8140.05,1654553999999,2415780.41720,3525,3571.40,1059845.32610,0
-1654554000000,296.650,296.660,295.600,296.070,11508.07,1654554299999,3407562.66140,4067,4409.61,1305980.96810,0
-1654554300000,296.080,296.370,295.900,295.960,5309.99,1654554599999,1572574.16710,2576,2007.92,594717.18430,0
-1654554600000,296.000,296.340,295.390,296.330,10382.01,1654554899999,3071369.14290,4081,5917.03,1750637.35650,0
-1654554900000,296.320,297.900,296.270,297.850,12703.71,1654555199999,3774419.42700,4593,9002.42,2674831.97860,0
-1654555200000,297.840,297.890,296.940,297.070,7216.17,1654555499999,2146108.69000,3095,2871.77,854288.76030,0
-1654555500000,297.080,297.450,295.630,295.680,10092.08,1654555799999,2992421.08430,3973,2822.28,837123.92700,0
-1654555800000,295.700,296.520,295.430,296.190,5324.88,1654556099999,1576320.25270,2997,2847.28,842930.58840,0
-1654556100000,296.200,296.510,295.760,295.860,5057.40,1654556399999,1497406.83840,2232,2412.25,714202.17030,0
-1654556400000,295.850,296.370,295.690,296.170,6280.56,1654556699999,1859336.97070,2873,3828.09,1133245.06690,0
-1654556700000,296.180,296.980,296.170,296.520,3963.35,1654556999999,1175460.99290,2476,2597.32,770345.20610,0
-1654557000000,296.510,296.610,294.500,295.480,15095.92,1654557299999,4457776.40800,5855,5331.96,1575003.02280,0
-1654557300000,295.490,295.900,295.180,295.710,4489.23,1654557599999,1326965.90110,2351,2529.66,747708.51160,0
-1654557600000,295.700,295.890,295.510,295.620,2103.00,1654557899999,621879.21470,1454,1214.83,359251.20460,0
-1654557900000,295.620,295.820,294.990,295.560,6271.18,1654558199999,1852357.45600,2444,3121.41,921751.06480,0
-1654558200000,295.550,295.650,295.180,295.350,3662.56,1654558499999,1081867.11920,1671,1493.72,441236.79930,0
-1654558500000,295.340,295.940,295.300,295.900,2847.59,1654558799999,841771.14050,1747,1493.30,441461.44500,0
-1654558800000,295.900,296.060,295.400,295.940,3489.62,1654559099999,1032317.05770,2075,1723.57,509965.03470,0
-1654559100000,295.940,296.500,295.520,295.780,8016.15,1654559399999,2373416.49830,3107,4222.02,1250234.58440,0
-1654559400000,295.820,295.820,294.310,295.030,10385.41,1654559699999,3062206.44130,4235,4833.49,1425050.22040,0
-1654559700000,295.030,295.490,294.770,294.770,3895.97,1654559999999,1149862.00900,2132,1485.96,438589.80770,0
-1654560000000,294.770,295.050,293.000,293.100,21634.58,1654560299999,6360666.33410,8191,8669.81,2549017.60080,0
-1654560300000,293.030,295.240,292.800,294.180,17957.70,1654560599999,5282546.22890,6657,8641.17,2542221.09960,0
-1654560600000,294.180,295.190,293.720,293.940,7326.34,1654560899999,2157159.91160,4009,4035.77,1188313.10850,0
-1654560900000,293.930,295.190,293.510,294.160,7065.63,1654561199999,2080476.71710,4104,3891.26,1145715.66840,0
-1654561200000,294.090,294.240,290.010,290.090,48049.43,1654561499999,14001322.24653,14056,21125.02,6155996.93930,0
-1654561500000,290.070,291.000,288.540,290.130,46587.41,1654561799999,13507770.52156,13956,22417.70,6501250.02940,0
-1654561800000,290.130,290.410,286.920,287.880,44943.45,1654562099999,12976371.13400,14764,18876.35,5453617.09230,0
-1654562100000,287.890,288.210,284.970,286.180,57306.51,1654562399999,16416594.03639,18994,25229.88,7230203.62890,0
-1654562400000,286.130,286.950,285.000,285.230,28206.39,1654562699999,8069052.44210,10387,17091.50,4890032.97810,0
-1654562700000,285.220,287.120,284.780,286.200,23173.57,1654562999999,6632659.73980,9534,12581.04,3602032.43970,0
-1654563000000,286.150,286.620,285.050,286.340,22193.26,1654563299999,6344542.11820,7832,10561.32,3019071.45070,0
-1654563300000,286.480,286.500,285.490,286.010,12865.85,1654563599999,3677481.61090,6172,5088.95,1454724.94060,0
-1654563600000,286.020,286.640,284.000,286.540,35388.87,1654563899999,10102367.73980,13142,17827.66,5092848.31380,0
-1654563900000,286.520,288.610,286.010,288.270,33464.52,1654564199999,9605962.99060,10856,23458.44,6735527.32500,0
-1654564200000,288.280,288.510,286.610,287.550,24639.13,1654564499999,7087305.50400,7261,10851.43,3119893.47860,0
-1654564500000,287.550,287.560,286.500,287.300,14969.82,1654564799999,4296855.66150,6025,7750.31,2225054.93760,0
-1654564800000,287.290,288.710,286.620,288.120,15109.51,1654565099999,4345814.88940,6083,7733.83,2225347.21160,0
-1654565100000,288.130,288.150,286.690,288.020,18528.39,1654565399999,5321993.70660,7068,9022.48,2591818.98230,0
-1654565400000,288.060,288.130,286.200,286.780,16990.76,1654565699999,4873567.68080,6270,8083.63,2318257.63260,0
-1654565700000,286.790,286.800,285.690,285.830,10411.05,1654565999999,2979718.07890,4614,4552.19,1303259.50950,0
-1654566000000,285.830,286.190,285.220,285.880,13099.99,1654566299999,3743007.18290,5096,6976.43,1993606.73270,0
-1654566300000,285.890,286.000,284.390,284.400,14382.73,1654566599999,4099701.32630,6090,5891.07,1679274.84600,0
-1654566600000,284.400,284.490,282.050,282.500,49175.30,1654566899999,13938106.18700,16524,20423.31,5788776.28210,0
-1654566900000,282.490,284.350,282.170,284.120,30561.25,1654567199999,8661471.58450,10327,17373.18,4924881.36210,0
-1654567200000,284.120,284.210,282.660,283.820,19273.58,1654567499999,5460596.82440,7574,10195.66,2888710.53010,0
-1654567500000,283.810,284.000,282.210,282.970,14763.55,1654567799999,4179728.30920,6519,7884.99,2232969.00400,0
-1654567800000,282.960,284.340,282.610,283.500,15050.38,1654568099999,4270358.13350,5765,7962.75,2259751.55840,0
-1654568100000,283.510,284.220,282.580,283.670,12389.03,1654568399999,3508797.05030,5491,6922.94,1960936.25030,0
-1654568400000,283.700,284.190,282.550,283.620,11383.11,1654568699999,3226852.30570,5154,5085.31,1441584.16270,0
-1654568700000,283.640,283.730,282.780,283.150,8120.95,1654568999999,2300776.15650,3833,3493.53,989690.41610,0
-1654569000000,283.160,283.860,282.660,283.730,10933.46,1654569299999,3096238.11980,4764,6710.94,1900831.85100,0
-1654569300000,283.770,285.050,283.630,285.000,15824.05,1654569599999,4502392.97710,5782,10722.72,3051100.15450,0
-1654569600000,285.040,285.130,284.130,284.280,7370.73,1654569899999,2097248.27390,3744,3335.17,948919.46960,0
-1654569900000,284.280,286.220,284.210,285.930,13912.96,1654570199999,3968439.59850,5577,9084.49,2592117.98170,0
-1654570200000,285.930,286.000,285.100,285.580,9308.76,1654570499999,2658344.84360,4188,4968.16,1418780.88730,0
-1654570500000,285.590,286.180,285.210,286.130,7672.53,1654570799999,2191380.23040,3466,4649.81,1328064.72730,0
-1654570800000,286.160,286.240,285.410,285.920,10301.12,1654571099999,2943994.48830,4079,3571.75,1020880.93810,0
-1654571100000,285.930,287.280,285.870,287.020,15228.47,1654571399999,4364824.68620,6043,10282.83,2947705.34890,0
-1654571400000,287.030,287.030,285.780,286.040,8626.73,1654571699999,2469362.24090,4101,3341.64,956453.62350,0
-1654571700000,286.040,286.240,285.600,285.930,8322.69,1654571999999,2379945.73110,3751,3166.06,905418.80390,0
-1654572000000,285.920,286.980,285.780,286.380,13314.06,1654572299999,3813060.09470,4514,7271.69,2082630.09340,0
-1654572300000,286.370,287.040,286.150,286.260,14021.02,1654572599999,4019078.20520,5177,7331.73,2101873.52650,0
-1654572600000,286.250,286.290,285.240,285.430,11588.40,1654572899999,3311787.85200,4505,4427.72,1265402.81680,0
-1654572900000,285.420,285.440,284.680,284.950,11656.42,1654573199999,3321121.22950,4473,4165.86,1186927.52230,0
-1654573200000,284.940,285.230,284.510,285.160,9632.31,1654573499999,2744685.77990,3369,3849.42,1097113.50400,0
-1654573500000,285.150,285.170,284.000,284.530,15236.78,1654573799999,4335814.75370,5107,6061.75,1725049.13360,0
-1654573800000,284.530,284.550,283.830,284.520,6787.85,1654574099999,1929390.14620,2961,2450.26,696544.15860,0
-1654574100000,284.510,284.660,284.170,284.190,5897.40,1654574399999,1677281.73910,2721,3432.96,976464.77980,0
-1654574400000,284.190,284.430,283.060,283.680,14230.39,1654574699999,4037169.81280,5153,5614.41,1593313.80870,0
-1654574700000,283.690,283.920,283.210,283.470,8806.82,1654574999999,2497815.90700,4140,4324.69,1226896.61330,0
-1654575000000,283.470,283.680,283.140,283.220,6850.90,1654575299999,1941628.96640,3064,2739.57,776595.50180,0
-1654575300000,283.210,283.760,282.680,283.760,10624.95,1654575599999,3008357.73380,4151,5468.84,1549037.42120,0
-1654575600000,283.760,284.120,283.350,284.120,5204.94,1654575899999,1477028.54490,2914,3332.91,945902.31890,0
-1654575900000,284.080,284.220,283.620,283.850,5587.68,1654576199999,1586564.86150,3010,3228.30,916748.96700,0
-1654576200000,283.840,284.000,282.810,283.180,8923.59,1654576499999,2527360.27520,3542,3628.91,1027905.96030,0
-1654576500000,283.170,283.340,282.010,282.340,10767.14,1654576799999,3043748.60010,3895,3800.44,1074569.06600,0
-1654576800000,282.340,282.340,280.170,280.750,34877.20,1654577099999,9812238.66592,12622,13702.36,3854719.97160,0
-1654577100000,280.760,281.810,280.600,281.810,11717.48,1654577399999,3294349.53690,4939,7872.57,2213641.34270,0
-1654577400000,281.810,282.000,281.410,281.490,8125.41,1654577699999,2289804.50100,3633,3678.02,1036603.27350,0
-1654577700000,281.490,281.870,280.310,280.610,10331.38,1654577999999,2904171.21520,4196,4507.90,1267981.36210,0
-1654578000000,280.610,281.200,280.100,280.780,15210.59,1654578299999,4268469.95020,6187,7652.37,2147804.32210,0
-1654578300000,280.780,280.890,280.010,280.650,9680.57,1654578599999,2714634.63830,4558,4006.28,1123576.97850,0
-1654578600000,280.650,280.800,276.750,277.870,44275.92,1654578899999,12349448.76915,16034,14157.95,3949805.81450,0
-1654578900000,277.870,278.700,277.530,277.990,20833.94,1654579199999,5795373.21030,8324,10575.41,2942160.74700,0
-1654579200000,277.980,278.550,276.090,276.760,31389.20,1654579499999,8696755.25200,11098,13146.98,3643850.36880,0
-1654579500000,276.740,278.070,276.700,277.480,21942.95,1654579799999,6086092.09740,8041,13341.20,3700440.92240,0
-1654579800000,277.480,280.320,277.340,280.060,37564.15,1654580099999,10482207.14420,11869,21931.79,6118678.66920,0
-1654580100000,280.090,280.200,279.110,279.520,15817.75,1654580399999,4424536.90140,5765,5973.50,1670958.28510,0
-1654580400000,279.520,280.700,279.520,280.580,12627.76,1654580699999,3539222.72730,5125,8881.09,2489097.13280,0
-1654580700000,280.570,280.600,279.330,280.500,11166.60,1654580999999,3126488.68740,4719,4498.88,1259931.87360,0
-1654581000000,280.490,282.640,280.440,282.140,25713.47,1654581299999,7244192.07862,9648,17306.65,4875433.62142,0
-1654581300000,282.110,282.430,281.250,281.260,13405.98,1654581599999,3778890.31140,5237,5969.95,1683354.52610,0
-1654581600000,281.310,281.630,280.800,281.180,15332.61,1654581899999,4310541.76570,5873,7289.34,2049678.51770,0
-1654581900000,281.170,281.510,280.620,281.130,6670.45,1654582199999,1875476.21180,3712,4005.51,1126363.16660,0
-1654582200000,281.120,281.990,281.110,281.950,5490.85,1654582499999,1545945.29100,3227,3371.09,949114.56930,0
-1654582500000,281.950,282.000,281.310,281.510,6408.58,1654582799999,1804986.73230,3283,2079.05,585503.28350,0
-1654582800000,281.520,281.580,280.700,281.230,5772.58,1654583099999,1622701.25230,3365,2305.76,648243.74800,0
-1654583100000,281.220,282.460,281.220,282.300,7349.08,1654583399999,2072422.96490,3289,3977.50,1121851.51210,0
-1654583400000,282.300,282.360,281.200,281.330,6162.56,1654583699999,1736658.06730,3128,2074.27,584391.77540,0
-1654583700000,281.320,282.470,281.230,282.400,7298.91,1654583999999,2058177.28970,3285,5106.34,1439869.02950,0
-1654584000000,282.390,282.680,282.060,282.150,8243.88,1654584299999,2328758.31470,3471,3844.87,1086164.89450,0
-1654584300000,282.160,282.500,281.710,282.500,5119.05,1654584599999,1444024.60390,2828,2248.19,634242.12710,0
-1654584600000,282.500,283.230,282.480,282.640,9073.16,1654584899999,2566460.32270,4269,5458.18,1544140.92430,0
-1654584900000,282.640,282.860,282.230,282.320,6505.48,1654585199999,1837611.11310,2909,2537.47,716882.41560,0
-1654585200000,282.320,282.890,282.110,282.200,8989.02,1654585499999,2539881.88390,3970,3088.46,872758.06560,0
-1654585500000,282.200,283.240,282.000,283.010,9243.06,1654585799999,2612631.77730,4214,4914.13,1389033.48620,0
-1654585800000,283.000,284.200,282.800,283.920,14150.97,1654586099999,4012991.28290,5909,9767.90,2770527.78760,0
-1654586100000,283.920,284.050,282.860,282.940,12359.85,1654586399999,3503625.72500,4903,4679.84,1326589.11780,0
-1654586400000,282.930,283.070,282.300,282.860,8567.10,1654586699999,2421264.29390,3900,4005.93,1132254.09120,0
-1654586700000,282.870,283.580,282.540,283.130,7351.54,1654586999999,2081326.14260,2947,4339.17,1228598.81530,0
-1654587000000,283.140,283.350,282.480,282.980,6944.68,1654587299999,1964616.73470,3223,2423.86,685669.81460,0
-1654587300000,282.970,283.000,282.490,282.870,4489.34,1654587599999,1269383.58270,2332,1503.29,425060.02080,0
-1654587600000,282.870,283.490,282.610,282.740,7593.50,1654587899999,2149600.55880,2983,2876.65,814561.81400,0
-1654587900000,282.750,283.760,282.750,283.600,7501.18,1654588199999,2125424.83860,3040,4845.44,1372986.02220,0
-1654588200000,283.610,284.050,283.520,283.690,7757.86,1654588499999,2201636.72440,3683,3721.47,1056244.67570,0
-1654588500000,283.680,285.470,283.610,284.380,19730.88,1654588799999,5615153.17659,6839,13414.33,3817841.19939,0
-1654588800000,284.370,284.530,283.540,283.770,13468.44,1654589099999,3825098.76650,4737,6322.10,1795630.26270,0
-1654589100000,283.770,284.800,283.530,284.350,12337.27,1654589399999,3506993.05450,4570,5318.09,1511750.52260,0
-1654589400000,284.350,284.700,283.860,284.110,6390.91,1654589699999,1816286.99150,3518,3511.41,998134.87180,0
-1654589700000,284.100,284.300,283.580,283.890,8457.92,1654589999999,2401160.46950,3736,3559.79,1010835.98010,0
-1654590000000,283.880,283.890,283.460,283.630,4914.33,1654590299999,1394045.73740,2506,1872.81,531352.81370,0
-1654590300000,283.620,283.840,283.500,283.810,3556.66,1654590599999,1008631.15040,2107,1343.97,381167.34940,0
-1654590600000,283.800,283.950,283.120,283.360,7525.35,1654590899999,2134018.83680,2756,2832.53,803149.36980,0
-1654590900000,283.370,284.580,283.310,284.580,9010.86,1654591199999,2559923.56570,3424,4752.97,1350298.56740,0
-1654591200000,284.580,284.790,284.160,284.560,8423.20,1654591499999,2396103.56880,3573,4069.08,1157588.10810,0
-1654591500000,284.580,284.790,284.040,284.570,7807.06,1654591799999,2220685.03790,3631,3140.46,893355.61140,0
-1654591800000,284.600,285.000,284.230,284.280,6381.65,1654592099999,1816024.00960,3258,3591.12,1022099.13250,0
-1654592100000,284.280,284.450,284.090,284.310,3764.42,1654592399999,1070133.35590,2099,2063.50,586651.78620,0
-1654592400000,284.300,284.450,283.780,283.800,5092.99,1654592699999,1446906.14240,2658,2331.28,662416.62980,0
-1654592700000,283.810,284.180,283.520,283.720,5805.17,1654592999999,1647579.72420,3291,2180.30,618855.10110,0
-1654593000000,283.720,283.720,283.190,283.290,5922.99,1654593299999,1678517.03290,2877,2226.61,631012.56160,0
-1654593300000,283.300,283.840,283.140,283.710,5533.87,1654593599999,1568697.80430,2887,2963.15,840114.29140,0
-1654593600000,283.700,283.720,283.280,283.280,4790.34,1654593899999,1358173.91050,2382,1799.21,510083.45810,0
-1654593900000,283.290,283.530,283.200,283.200,2472.87,1654594199999,700758.71290,1854,836.78,237135.73520,0
-1654594200000,283.200,283.650,283.000,283.110,5696.03,1654594499999,1613528.63320,2465,2211.46,626589.52630,0
-1654594500000,283.120,283.320,282.000,282.290,10732.89,1654594799999,3033304.70030,4573,3220.91,910535.49790,0
-1654594800000,282.290,282.300,280.930,281.480,18590.28,1654595099999,5233824.56232,6828,7188.03,2023749.62220,0
-1654595100000,281.510,282.000,281.300,281.580,12104.81,1654595399999,3410977.03640,4363,6063.63,1708929.00830,0
-1654595400000,281.560,281.910,281.260,281.860,7732.54,1654595699999,2177284.34120,3343,4542.57,1279227.20620,0
-1654595700000,281.860,282.260,281.720,282.070,6445.20,1654595999999,1817610.50700,2994,3957.19,1115991.64740,0
-1654596000000,282.060,282.770,281.910,281.980,7085.54,1654596299999,2000753.48510,3583,4343.72,1226699.94860,0
-1654596300000,281.970,282.040,281.750,281.760,5252.70,1654596599999,1480711.32540,2578,2435.02,686453.16910,0
-1654596600000,281.770,282.080,281.710,282.040,4465.88,1654596899999,1258856.36290,2295,2846.67,802485.70400,0
-1654596900000,282.060,282.350,281.190,281.190,6591.35,1654597199999,1857119.70300,3248,2496.12,703693.88650,0
-1654597200000,281.190,281.430,280.800,281.070,6648.06,1654597499999,1868684.36860,3522,2646.37,744064.49350,0
-1654597500000,281.060,281.930,280.620,281.830,7466.61,1654597799999,2099661.48730,3394,4260.25,1198407.47860,0
-1654597800000,281.820,282.430,281.310,282.020,9956.72,1654598099999,2806380.77250,4000,5175.62,1459072.80050,0
-1654598100000,282.020,282.080,281.270,281.470,5828.90,1654598399999,1641632.49390,2771,2490.80,701639.75520,0
-1654598400000,281.470,281.930,281.430,281.590,2610.23,1654598699999,735207.92470,1975,1146.82,323051.66180,0
-1654598700000,281.610,282.300,281.610,282.040,4599.05,1654598999999,1297140.23640,2432,2999.77,846071.58820,0
-1654599000000,282.040,282.320,282.040,282.190,2830.20,1654599299999,798683.68750,1776,1726.95,487357.21980,0
-1654599300000,282.190,282.670,281.790,281.870,7062.91,1654599599999,1993390.05630,2969,3686.68,1040626.61530,0
-1654599600000,281.880,282.200,279.070,279.350,27206.07,1654599899999,7629538.41190,9706,9831.83,2759746.36220,0
-1654599900000,279.370,281.660,279.160,280.180,17767.66,1654600199999,4982653.63970,7427,10885.99,3053216.25060,0
-1654600200000,280.180,280.180,278.010,279.070,27079.51,1654600499999,7552008.50015,10167,12457.48,3474673.60780,0
-1654600500000,279.070,279.940,276.520,277.470,26654.13,1654600799999,7415749.14920,10143,12897.08,3592170.48530,0
-1654600800000,277.430,277.460,273.230,275.610,61945.89,1654601099999,17056760.59418,22162,26662.73,7343898.12370,0
-1654601100000,275.610,275.710,273.200,274.590,36754.31,1654601399999,10084846.10050,12939,15979.21,4385986.91660,0
-1654601400000,274.600,276.540,274.330,276.120,34157.91,1654601699999,9406688.28630,10710,21843.89,6016706.63940,0
-1654601700000,276.120,277.200,275.710,275.950,24399.90,1654601999999,6743046.62990,8679,10976.99,3034556.78240,0
-1654602000000,275.950,276.190,275.310,276.140,13492.82,1654602299999,3721963.08240,5242,6907.47,1905812.32760,0
-1654602300000,276.140,277.200,275.580,276.990,17951.33,1654602599999,4961853.45040,7068,11360.85,3140595.82340,0
-1654602600000,276.990,277.100,275.900,276.040,15442.97,1654602899999,4269764.33830,5253,6056.85,1675008.15450,0
-1654602900000,276.050,276.880,276.050,276.560,7154.49,1654603199999,1977785.06010,3676,4024.72,1112701.54700,0
-1654603200000,276.560,276.840,276.070,276.130,6797.49,1654603499999,1878833.28400,3785,3322.47,918427.53900,0
-1654603500000,276.130,276.920,275.930,276.560,9642.19,1654603799999,2666746.70510,4302,3243.40,897128.86550,0
-1654603800000,276.550,276.810,276.020,276.520,8231.65,1654604099999,2275566.70520,3823,4616.09,1276105.07570,0
-1654604100000,276.530,277.110,276.200,276.360,9603.58,1654604399999,2657162.88040,3923,4198.41,1161843.13830,0
-1654604400000,276.340,276.850,275.450,276.270,11017.45,1654604699999,3043177.98540,4271,6575.62,1816771.19810,0
-1654604700000,276.260,276.320,275.610,276.110,8167.94,1654604999999,2254418.38590,3741,3833.65,1058328.93440,0
-1654605000000,276.090,277.320,276.060,277.080,13991.69,1654605299999,3871941.20620,4279,9382.57,2596414.01920,0
-1654605300000,277.070,279.420,276.950,278.360,32291.34,1654605599999,8984604.83865,9704,19189.36,5338790.38275,0
-1654605600000,278.370,279.250,277.960,278.390,15383.68,1654605899999,4285572.58260,5514,7338.07,2044737.58410,0
-1654605900000,278.380,278.680,277.420,277.520,9139.45,1654606199999,2540150.39460,4380,3811.73,1059533.38160,0
-1654606200000,277.530,278.410,277.520,278.320,6999.11,1654606499999,1946332.54740,3058,3757.89,1045175.68440,0
-1654606500000,278.340,278.830,278.340,278.630,6520.71,1654606799999,1816915.75800,3061,3847.65,1072077.42120,0
-1654606800000,278.630,278.810,278.070,278.290,5997.98,1654607099999,1669796.13580,3010,2663.64,741562.35310,0
-1654607100000,278.300,279.150,278.200,278.980,6518.18,1654607399999,1817189.15550,2922,4274.84,1191976.00340,0
-1654607400000,278.990,279.360,278.030,278.120,7478.61,1654607699999,2084309.55110,3440,3107.93,866368.98990,0
-1654607700000,278.120,279.060,278.100,279.000,5188.16,1654607999999,1445774.67310,2680,3308.29,921923.03500,0
-1654608000000,279.000,279.020,278.510,278.980,3398.44,1654608299999,947479.22590,2057,1436.75,400554.49830,0
-1654608300000,278.980,279.770,278.950,279.120,7426.28,1654608599999,2074367.15430,3323,4111.57,1148695.24090,0
-1654608600000,279.120,280.830,277.660,279.590,38568.18,1654608899999,10781075.52310,10656,21192.62,5926815.84070,0
-1654608900000,279.620,280.540,279.290,280.370,11755.31,1654609199999,3291549.94330,5290,6150.15,1722580.28990,0
-1654609200000,280.380,280.950,279.630,280.190,16133.05,1654609499999,4521158.79210,6031,6840.84,1917667.84770,0
-1654609500000,280.190,281.490,280.000,280.580,21159.77,1654609799999,5942288.49510,6888,13627.01,3827913.74390,0
-1654609800000,280.580,281.990,280.540,281.150,18456.33,1654610099999,5194819.77292,6301,9775.04,2751603.72882,0
-1654610100000,281.160,281.410,279.700,280.170,14451.73,1654610399999,4053358.08800,5964,5351.79,1501031.79120,0
-1654610400000,280.160,280.280,279.630,280.160,11663.88,1654610699999,3264653.08740,4454,4871.15,1363712.85390,0
-1654610700000,280.160,280.850,279.730,279.860,8644.20,1654610999999,2422618.25470,4070,4415.45,1237754.89010,0
-1654611000000,279.850,280.000,279.110,279.740,13036.13,1654611299999,3643508.23940,4380,5501.29,1537582.59340,0
-1654611300000,279.740,280.230,279.130,279.200,9908.51,1654611599999,2772175.11790,3678,4450.93,1245829.12120,0
-1654611600000,279.210,280.420,279.070,280.120,9987.87,1654611899999,2795005.46640,3649,5041.02,1411343.97070,0
-1654611900000,280.130,281.270,280.000,281.090,8618.02,1654612199999,2419639.54590,3947,5179.58,1454390.35390,0
-1654612200000,281.090,282.260,281.000,282.080,20999.20,1654612499999,5911304.33320,6732,12644.39,3560089.64440,0
-1654612500000,282.090,283.470,281.490,282.850,31802.82,1654612799999,8982758.77080,9388,18335.32,5180015.41690,0
-1654612800000,282.850,283.100,282.000,282.590,21139.70,1654613099999,5974251.38880,6840,10880.54,3075500.23660,0
-1654613100000,282.590,284.400,282.510,284.310,30089.21,1654613399999,8533749.96370,8763,17926.22,5084254.57160,0
-1654613400000,284.300,284.490,282.620,283.280,18171.26,1654613699999,5149401.01140,6644,7112.50,2016190.56280,0
-1654613700000,283.280,283.320,282.100,282.300,11369.11,1654613999999,3213374.10920,4871,4186.09,1183360.18290,0
-1654614000000,282.310,283.250,282.140,282.300,10641.71,1654614299999,3007101.83560,4424,5224.74,1476474.25430,0
-1654614300000,282.290,282.820,281.800,282.740,11295.46,1654614599999,3188448.07540,4797,5792.14,1635674.24930,0
-1654614600000,282.730,283.210,282.310,282.770,7574.47,1654614899999,2142161.70020,3805,3945.26,1116007.00660,0
-1654614900000,282.750,283.100,282.150,282.330,6356.96,1654615199999,1796895.09940,3478,3654.03,1033029.12280,0
-1654615200000,282.320,282.500,281.210,281.480,13451.63,1654615499999,3788368.49110,4873,5106.20,1437981.79780,0
-1654615500000,281.480,281.800,280.510,280.550,10873.19,1654615799999,3057366.30550,4413,3523.71,991496.41340,0
-1654615800000,280.560,281.110,280.400,280.990,7458.51,1654616099999,2093946.35230,3561,3844.63,1079511.07670,0
-1654616100000,280.980,281.050,280.170,281.020,7494.15,1654616399999,2103211.15560,3173,3097.46,869488.44790,0
-1654616400000,281.020,281.780,280.700,281.480,9670.76,1654616699999,2721205.78040,3889,5748.01,1617456.53870,0
-1654616700000,281.480,282.370,281.300,281.330,7741.41,1654616999999,2182480.39250,3656,4208.66,1186653.41580,0
-1654617000000,281.330,282.280,281.250,281.830,7191.89,1654617299999,2026553.72120,2771,4143.76,1167527.11360,0
-1654617300000,281.830,282.680,281.760,282.440,6400.92,1654617599999,1807076.30690,2978,4283.45,1209343.86210,0
-1654617600000,282.440,282.730,281.990,282.060,9073.89,1654617899999,2561620.54950,3223,4197.69,1185380.71660,0
-1654617900000,282.050,282.520,281.550,282.370,4903.62,1654618199999,1383139.88480,3214,2412.35,680678.53050,0
-1654618200000,282.360,282.550,282.150,282.360,3122.05,1654618499999,881492.82270,2207,1361.91,384542.81300,0
-1654618500000,282.370,282.410,281.300,281.810,7314.46,1654618799999,2061656.25150,3383,2412.44,679864.63430,0
-1654618800000,281.830,281.960,281.300,281.760,3677.27,1654619099999,1035710.36370,1921,1548.00,436014.93750,0
-1654619100000,281.750,282.110,281.230,281.330,7705.20,1654619399999,2170325.65020,2437,2353.27,663154.34260,0
-1654619400000,281.330,282.640,281.080,282.590,6711.02,1654619699999,1891716.15400,3102,4629.77,1305037.84630,0
-1654619700000,282.600,282.680,282.280,282.340,3728.37,1654619999999,1053281.08040,1952,1653.34,467119.97220,0
-1654620000000,282.330,283.380,282.310,283.280,10286.48,1654620299999,2910868.32690,3761,7300.00,2065736.70570,0
-1654620300000,283.290,283.830,283.290,283.530,7648.95,1654620599999,2168912.57220,3527,4734.08,1342501.15040,0
-1654620600000,283.530,283.790,283.070,283.710,5487.13,1654620899999,1555169.66860,2503,2835.86,803934.07030,0
-1654620900000,283.670,283.950,283.500,283.730,8160.47,1654621199999,2315492.51800,2556,2985.76,847209.82030,0
-1654621200000,283.740,283.910,283.440,283.870,4686.26,1654621499999,1329432.69340,2555,2282.88,647646.21410,0
-1654621500000,283.860,283.960,283.140,283.260,3917.86,1654621799999,1110787.05740,2550,1387.84,393588.40490,0
-1654621800000,283.250,283.980,283.250,283.790,3260.97,1654622099999,925145.02130,2278,1658.20,470449.62430,0
-1654622100000,283.790,284.440,283.630,283.930,7897.99,1654622399999,2243725.04570,3132,4915.26,1396485.11990,0
-1654622400000,283.940,284.400,283.350,283.450,5583.73,1654622699999,1584752.12450,2483,2523.65,716384.51970,0
-1654622700000,283.440,284.100,283.170,283.950,5506.99,1654622999999,1562587.03370,2265,2318.40,657635.87700,0
-1654623000000,283.950,284.060,283.180,283.350,2994.24,1654623299999,849438.56740,1979,1178.91,334499.17380,0
-1654623300000,283.340,283.670,283.270,283.570,2334.39,1654623599999,661687.13830,1690,1184.16,335656.71910,0
-1654623600000,283.570,283.650,283.000,283.290,3091.17,1654623899999,875619.26730,1808,1193.75,338230.16090,0
-1654623900000,283.290,283.740,283.010,283.200,5097.89,1654624199999,1444480.12850,2306,2825.65,800850.24410,0
-1654624200000,283.190,283.770,283.070,283.550,1955.26,1654624499999,554320.19580,1622,944.10,267695.53710,0
-1654624500000,283.550,283.570,283.220,283.300,2994.89,1654624799999,848633.91040,1693,919.22,260468.06370,0
-1654624800000,283.300,283.800,283.050,283.440,5855.66,1654625099999,1659811.15740,2674,3720.30,1054594.64210,0
-1654625100000,283.440,283.960,283.250,283.850,4044.74,1654625399999,1147228.98770,1903,2269.40,643584.40760,0
-1654625400000,283.860,285.900,283.720,285.520,23132.29,1654625699999,6590714.80779,7925,16791.46,4784542.81119,0
-1654625700000,285.520,285.840,285.000,285.830,13943.23,1654625999999,3980350.96950,4884,6547.12,1869464.33370,0
-1654626000000,285.840,287.000,285.520,286.560,24387.67,1654626299999,6984683.48000,6771,11688.03,3346768.00970,0
-1654626300000,286.520,286.800,285.660,286.540,10730.00,1654626599999,3070272.05980,4157,4636.24,1326594.52530,0
-1654626600000,286.530,286.970,286.000,286.590,8507.64,1654626899999,2437544.61080,3899,4786.36,1371175.90130,0
-1654626900000,286.590,288.630,286.560,288.070,26761.73,1654627199999,7700221.92120,8197,17826.19,5129322.96900,0
-1654627200000,288.060,288.440,287.290,287.410,13576.86,1654627499999,3908463.63860,4662,6082.98,1751742.09460,0
-1654627500000,287.410,287.900,286.780,287.790,9648.86,1654627799999,2772696.93640,4080,5261.61,1512122.13110,0
-1654627800000,287.800,287.850,286.840,286.860,7304.02,1654628099999,2099163.41570,3359,2521.87,724650.74680,0
-1654628100000,286.860,287.180,286.800,286.920,2677.86,1654628399999,768421.52810,2020,1292.92,371029.05450,0
-1654628400000,286.920,287.930,286.900,287.770,7753.86,1654628699999,2229381.91840,3493,4453.76,1280396.36360,0
-1654628700000,287.760,288.320,287.610,288.190,8363.82,1654628999999,2409002.04670,3635,5142.71,1481235.02890,0
-1654629000000,288.190,288.680,287.800,288.350,9273.55,1654629299999,2673442.15180,3777,5290.90,1525516.67300,0
-1654629300000,288.350,288.600,287.840,288.590,6575.33,1654629599999,1894983.21380,2964,3390.90,977291.74640,0
-1654629600000,288.600,288.850,288.330,288.650,6143.04,1654629899999,1772725.82736,2940,3786.51,1092772.12076,0
-1654629900000,288.650,288.790,288.160,288.430,4639.01,1654630199999,1338313.50550,2510,1900.30,548182.29740,0
-1654630200000,288.430,290.000,288.380,289.740,15197.95,1654630499999,4398659.00290,5795,10285.24,2976819.60380,0
-1654630500000,289.740,292.740,289.400,292.680,46727.21,1654630799999,13611696.67893,13450,31254.08,9105037.99853,0
-1654630800000,292.670,293.670,291.800,293.500,31401.94,1654631099999,9191685.81980,10975,16318.34,4778310.16670,0
-1654631100000,293.490,295.980,293.350,295.200,41350.72,1654631399999,12179087.13880,13466,25509.35,7515057.65830,0
-1654631400000,295.190,295.800,292.990,294.050,34730.49,1654631699999,10218456.80680,12178,15979.74,4701523.76850,0
-1654631700000,294.050,294.110,291.110,292.760,32896.27,1654631999999,9613804.30743,10522,15764.17,4606384.86250,0
-1654632000000,292.740,294.230,292.650,294.030,24197.48,1654632299999,7102727.58300,8747,14003.44,4110102.00550,0
-1654632300000,294.010,295.710,293.970,294.210,19514.72,1654632599999,5751221.09270,8127,10921.60,3219116.83220,0
-1654632600000,294.180,295.070,293.630,294.380,16180.93,1654632899999,4763966.75630,6396,7107.59,2092864.26520,0
-1654632900000,294.410,295.580,294.400,294.540,14383.84,1654633199999,4243179.73190,6000,7302.80,2154569.51250,0
-1654633200000,294.540,295.270,293.390,293.840,17323.51,1654633499999,5094680.06360,6971,6072.29,1786920.26740,0
-1654633500000,293.840,295.190,293.680,293.760,14002.70,1654633799999,4123628.47660,5602,7077.94,2084647.91040,0
-1654633800000,293.760,294.120,291.770,292.640,21569.10,1654634099999,6319608.91090,7563,6954.37,2037836.10350,0
-1654634100000,292.690,293.040,290.620,291.820,20413.33,1654634399999,5957356.85660,6970,6813.30,1989622.93820,0
-1654634400000,291.830,292.970,291.830,292.550,11783.32,1654634699999,3446413.46960,4742,7091.26,2074248.28190,0
-1654634700000,292.570,293.150,291.740,291.830,6383.12,1654634999999,1867064.30830,3450,2880.24,842793.95980,0
-1654635000000,291.850,292.880,291.790,291.840,10884.18,1654635299999,3182621.13700,3943,4836.98,1414719.98770,0
-1654635300000,291.840,292.660,291.640,291.640,6309.25,1654635599999,1843114.93240,3060,3857.98,1127052.94930,0
-1654635600000,291.640,292.070,291.600,291.780,5926.53,1654635899999,1729654.20180,2804,2774.76,809918.08990,0
-1654635900000,291.780,292.900,291.780,292.570,4980.90,1654636199999,1457186.04450,3322,3091.51,904473.35550,0
-1654636200000,292.570,292.940,292.440,292.440,4154.16,1654636499999,1215809.98110,2179,2068.17,605399.15270,0
-1654636500000,292.450,293.130,292.450,292.830,5589.41,1654636799999,1636538.55330,2346,3154.24,923525.34830,0
-1654636800000,292.840,293.040,292.560,292.640,2826.56,1654637099999,827543.42170,1746,1360.72,398409.46920,0
-1654637100000,292.640,292.780,290.470,290.720,9175.49,1654637399999,2672573.98060,4187,3022.97,880233.27260,0
-1654637400000,290.710,290.840,290.060,290.450,8094.57,1654637699999,2350514.95980,3778,4515.56,1311307.21910,0
-1654637700000,290.450,291.190,290.400,291.170,2811.49,1654637999999,817492.55340,2134,1626.94,473076.95980,0
-1654638000000,291.170,291.650,290.660,291.090,3278.89,1654638299999,955210.00830,2233,1491.72,434640.69670,0
-1654638300000,291.090,291.240,290.500,290.630,5165.29,1654638599999,1502843.95580,2233,2211.37,643564.42850,0
-1654638600000,290.650,291.780,290.620,291.620,3219.89,1654638899999,938069.76760,1744,1887.20,549760.95190,0
-1654638900000,291.620,292.030,291.570,291.770,3074.58,1654639199999,897058.10370,2134,1484.92,433276.48600,0
-1654639200000,291.770,292.840,291.760,292.550,8251.19,1654639499999,2411953.42870,3556,4581.49,1339495.46350,0
-1654639500000,292.550,292.640,292.080,292.540,4471.47,1654639799999,1307504.13510,2372,2207.66,645583.00630,0
-1654639800000,292.540,292.820,292.400,292.580,3900.71,1654640099999,1141345.04960,1989,1886.91,552141.62790,0
-1654640100000,292.580,293.180,292.430,292.430,7512.83,1654640399999,2200818.73780,2662,3894.78,1140973.83160,0
-1654640400000,292.440,292.520,291.830,291.990,5048.28,1654640699999,1474971.57950,2481,2064.52,603242.87000,0
-1654640700000,291.990,292.310,291.870,291.990,2018.60,1654640999999,589518.77760,1628,916.74,267742.45710,0
-1654641000000,291.990,292.270,291.080,291.170,7954.80,1654641299999,2320245.14100,2836,3852.12,1123969.92700,0
-1654641300000,291.150,291.640,290.990,291.100,4203.97,1654641599999,1224706.05690,2446,1885.12,549210.63660,0
-1654641600000,291.100,291.220,288.660,289.070,22964.57,1654641899999,6653289.05006,8072,8947.01,2591823.11630,0
-1654641900000,289.040,289.890,284.250,284.340,44388.22,1654642199999,12739986.84799,14605,20235.01,5811379.57280,0
-1654642200000,284.360,290.690,283.560,289.880,38441.35,1654642499999,11008719.66276,13258,23309.40,6685067.97006,0
-1654642500000,289.880,291.190,288.190,289.240,29288.58,1654642799999,8473009.62260,10592,14599.86,4225472.83950,0
-1654642800000,289.250,289.610,286.670,288.000,24488.00,1654643099999,7046217.01940,10016,14079.65,4052031.62700,0
-1654643100000,288.010,289.710,287.610,289.540,15412.66,1654643399999,4453536.92920,6972,9951.16,2876125.85360,0
-1654643400000,289.530,290.740,289.340,289.660,9245.87,1654643699999,2681191.86060,5096,4794.79,1390699.68230,0
-1654643700000,289.630,289.800,288.030,288.270,9860.26,1654643999999,2848686.88020,4778,5700.99,1647265.38720,0
-1654644000000,288.260,290.170,288.160,289.870,5316.17,1654644299999,1535263.46360,3276,2610.08,754250.35500,0
-1654644300000,289.870,290.000,289.040,289.100,4674.69,1654644599999,1353840.43350,3096,2671.23,773680.23980,0
-1654644600000,289.110,290.520,289.070,289.820,5553.24,1654644899999,1610944.72050,3195,3736.19,1083936.13420,0
-1654644900000,289.810,290.870,289.770,290.610,4549.71,1654645199999,1321433.83540,2685,3195.36,928084.36930,0
-1654645200000,290.640,292.300,290.640,291.420,10123.84,1654645499999,2950777.66750,4962,6530.23,1903318.56740,0
-1654645500000,291.430,291.990,290.450,290.540,5292.13,1654645799999,1540102.71960,2986,2430.05,707271.57310,0
-1654645800000,290.530,291.050,289.790,290.490,5143.43,1654646099999,1493836.47290,3201,2236.07,649506.68330,0
-1654646100000,290.490,290.590,289.800,290.150,5989.91,1654646399999,1738100.29720,3198,2927.75,849603.15370,0
-1654646400000,290.170,291.000,289.570,289.890,9947.61,1654646699999,2886180.93710,4696,5474.09,1588348.92160,0
-1654646700000,289.900,289.920,288.650,289.260,9495.43,1654646999999,2745235.67530,4359,4362.25,1261089.54960,0
-1654647000000,289.260,290.560,288.890,290.520,9124.30,1654647299999,2645561.58340,3793,5688.23,1649532.08210,0
-1654647300000,290.560,290.800,290.050,290.180,5600.73,1654647599999,1626793.68170,2847,3178.92,923394.35810,0
-1654647600000,290.180,291.400,289.940,291.080,5970.60,1654647899999,1735894.39570,2800,3643.03,1059223.02990,0
-1654647900000,291.090,292.150,290.960,292.100,4515.29,1654648199999,1316302.62540,2701,2881.14,839971.08110,0
-1654648200000,292.110,292.800,292.020,292.430,9293.69,1654648499999,2718343.05793,3962,5974.42,1747618.99103,0
-1654648500000,292.430,292.610,291.860,292.270,5001.86,1654648799999,1461563.75980,2361,2594.07,757977.11610,0
-1654648800000,292.270,292.830,292.030,292.130,5731.55,1654649099999,1676744.25450,2394,3530.02,1032778.55620,0
-1654649100000,292.140,292.840,291.500,291.570,6020.03,1654649399999,1758803.46190,2374,2731.57,798320.10470,0
-1654649400000,291.560,292.400,291.450,292.340,3270.72,1654649699999,954797.83050,1940,1861.68,543524.76480,0
-1654649700000,292.350,292.450,291.120,291.480,3746.97,1654649999999,1092639.52790,2025,1918.04,559343.15210,0
-1654650000000,291.500,291.630,289.690,289.990,12783.23,1654650299999,3714303.19530,4790,5849.59,1699518.44830,0
-1654650300000,289.920,289.990,287.860,289.370,15419.00,1654650599999,4453708.34486,6628,6696.50,1934378.48590,0
-1654650600000,289.370,290.110,288.860,289.770,9467.08,1654650899999,2741304.41030,4075,4701.57,1361595.35760,0
-1654650900000,289.770,290.760,289.500,289.840,8178.18,1654651199999,2372455.15450,3499,4626.70,1342318.31990,0
-1654651200000,289.840,291.060,289.700,290.810,5734.19,1654651499999,1665749.48540,2528,3560.35,1034313.06230,0
-1654651500000,290.780,291.110,290.620,290.860,2924.09,1654651799999,850630.05990,1522,1539.22,447769.91900,0
-1654651800000,290.870,292.410,290.620,291.610,8755.40,1654652099999,2553244.36423,3334,5891.24,1717889.98793,0
-1654652100000,291.600,292.460,291.600,292.330,7909.40,1654652399999,2309984.72130,2297,3748.29,1094691.23910,0
-1654652400000,292.340,292.590,290.870,292.010,8028.56,1654652699999,2340944.76950,2964,3211.65,937063.13780,0
-1654652700000,292.010,292.110,291.180,291.430,2268.60,1654652999999,661532.57940,1224,1407.43,410421.56420,0
-1654653000000,291.400,291.920,291.140,291.730,5985.34,1654653299999,1745406.92360,1449,4182.22,1219608.48910,0
-1654653300000,291.710,291.850,291.550,291.810,2275.39,1654653599999,663738.07760,1022,820.28,239288.43530,0
-1654653600000,291.810,292.370,291.590,292.290,5734.40,1654653899999,1674100.92410,2094,3011.25,879229.64800,0
-1654653900000,292.280,293.380,292.260,293.160,8201.26,1654654199999,2402623.51100,3421,4703.69,1378210.03630,0
-1654654200000,293.110,293.580,292.310,292.350,6215.31,1654654499999,1820517.97610,2739,2654.76,778169.69720,0
-1654654500000,292.360,292.830,291.860,292.110,5762.37,1654654799999,1684310.18430,1871,2340.93,684220.37380,0
-1654654800000,292.110,292.200,291.250,291.530,3844.93,1654655099999,1121461.53130,1762,1397.09,407566.12120,0
-1654655100000,291.510,291.910,291.250,291.650,2414.26,1654655399999,703962.49010,1241,1526.98,445226.00180,0
-1654655400000,291.650,292.140,291.530,292.090,2816.22,1654655699999,821776.07120,1389,1712.00,499581.44370,0
-1654655700000,292.080,292.400,291.970,292.290,2209.54,1654655999999,645569.59790,1146,1064.87,311173.76080,0
-1654656000000,292.290,292.290,290.840,291.200,4242.94,1654656299999,1236465.72770,1877,1442.91,420481.79980,0
-1654656300000,291.210,291.310,290.430,291.040,5885.13,1654656599999,1711276.96860,2208,2744.52,798045.06810,0
-1654656600000,291.020,291.210,290.250,290.470,4436.79,1654656899999,1289027.20590,1691,1235.92,359120.67520,0
-1654656900000,290.470,290.830,290.120,290.180,4510.87,1654657199999,1310118.74980,1901,2332.12,677300.82300,0
-1654657200000,290.170,290.660,290.000,290.400,4617.87,1654657499999,1340809.66070,1906,2313.50,671858.61450,0
-1654657500000,290.410,290.620,289.470,289.500,7986.35,1654657799999,2315616.16960,3008,4142.48,1201445.62870,0
-1654657800000,289.490,289.690,289.060,289.470,5727.24,1654658099999,1657600.61750,2699,2278.26,659371.83850,0
-1654658100000,289.450,289.550,286.740,287.260,30800.58,1654658399999,8867587.20186,7621,14943.65,4302394.13380,0
-1654658400000,287.260,288.290,286.560,287.360,25159.07,1654658699999,7229985.39960,7372,11326.86,3255479.81780,0
-1654658700000,287.350,287.350,285.550,286.000,21367.32,1654658999999,6116410.50750,7821,11046.91,3162514.44960,0
-1654659000000,286.050,286.050,284.060,284.180,31601.90,1654659299999,9010323.92999,9474,14499.68,4135260.89690,0
-1654659300000,284.210,285.550,283.800,284.700,16242.06,1654659599999,4624232.09650,6315,8091.01,2303713.13590,0
-1654659600000,284.690,284.710,283.730,284.180,9573.06,1654659899999,2721453.88920,4005,4868.82,1384331.48060,0
-1654659900000,284.190,286.900,283.970,286.670,17229.20,1654660199999,4920188.60780,6414,10619.08,3031457.61880,0
-1654660200000,286.660,286.980,284.820,285.000,13125.21,1654660499999,3751819.12660,4723,5223.90,1494203.68460,0
-1654660500000,284.990,285.470,284.410,284.950,9084.05,1654660799999,2588086.78390,3835,3867.33,1101847.31140,0
-1654660800000,284.980,285.000,284.250,284.980,8789.14,1654661099999,2501835.71770,3852,5040.03,1434754.03330,0
-1654661100000,284.970,285.530,284.490,285.260,7710.26,1654661399999,2196816.98230,3421,4577.80,1304535.58400,0
-1654661400000,285.250,287.270,285.250,286.950,17581.96,1654661699999,5036195.47010,6151,10683.56,3059707.39190,0
-1654661700000,286.950,287.840,286.680,286.950,9803.07,1654661999999,2816542.94370,4305,5036.97,1447317.59200,0
-1654662000000,286.920,287.350,286.700,287.320,4618.13,1654662299999,1325964.37590,1903,3028.84,869681.22300,0
-1654662300000,287.310,287.690,286.930,287.660,3648.36,1654662599999,1047884.93010,1724,1357.21,389934.96140,0
-1654662600000,287.660,287.750,286.740,286.980,4382.52,1654662899999,1258850.98390,2088,1759.97,505598.14040,0
-1654662900000,286.980,287.650,286.860,287.370,2945.21,1654663199999,846002.35090,1616,1433.14,411724.35850,0
-1654663200000,287.360,287.900,287.250,287.630,3103.97,1654663499999,892725.46220,1409,1497.05,430703.70590,0
-1654663500000,287.630,288.000,287.060,287.850,5805.14,1654663799999,1669289.87820,2393,1806.47,519596.13330,0
-1654663800000,287.860,288.170,287.350,287.460,4305.31,1654664099999,1239130.40340,1690,2769.17,797204.03630,0
-1654664100000,287.450,287.890,287.150,287.290,4499.31,1654664399999,1293657.00310,1505,1420.04,408490.03440,0
-1654664400000,287.290,287.900,286.830,287.830,4494.19,1654664699999,1290769.65580,2377,2000.75,574850.01660,0
-1654664700000,287.830,288.470,287.710,287.790,4793.59,1654664999999,1381374.17890,2081,2782.01,801823.86890,0
-1654665000000,287.790,287.990,287.270,287.400,6485.74,1654665299999,1865515.68290,1833,2230.33,641760.66460,0
-1654665300000,287.400,287.550,287.090,287.150,2941.90,1654665599999,845327.07280,1412,1387.52,398762.70910,0
-1654665600000,287.140,287.570,286.800,286.980,6721.96,1654665899999,1929826.05380,1796,4002.96,1149091.85470,0
-1654665900000,286.970,287.120,286.340,287.050,3791.53,1654666199999,1087138.93730,1869,1561.91,448007.75310,0
-1654666200000,287.040,287.960,286.910,287.610,5551.18,1654666499999,1596460.03650,1925,2230.06,641281.13100,0
-1654666500000,287.620,288.440,287.280,288.150,3788.21,1654666799999,1090386.68340,1806,2092.59,602345.75890,0
-1654666800000,288.150,290.210,287.920,289.880,25900.24,1654667099999,7498521.88606,6914,16380.65,4742064.35346,0
-1654667100000,289.890,290.500,289.450,289.700,10040.02,1654667399999,2911886.78570,3798,4705.46,1364990.12370,0
-1654667400000,289.700,290.180,289.600,289.920,3141.98,1654667699999,910747.04620,1752,1433.70,415609.02780,0
-1654667700000,289.920,290.000,289.410,289.620,2949.85,1654667999999,854583.94550,1513,1401.34,405974.66990,0
-1654668000000,289.620,290.480,289.240,290.380,7143.70,1654668299999,2070431.77430,2586,3763.85,1091343.68480,0
-1654668300000,290.430,290.470,289.580,289.810,6326.57,1654668599999,1835184.89900,1843,2742.38,795878.97400,0
-1654668600000,289.800,289.910,288.850,288.920,6619.56,1654668899999,1914447.74310,2063,3766.21,1089138.97450,0
-1654668900000,288.900,289.290,288.420,288.520,5786.98,1654669199999,1671605.29590,2186,2241.49,647706.01410,0
-1654669200000,288.490,289.000,288.300,288.730,3419.30,1654669499999,986977.56150,1591,1722.46,497292.49880,0
-1654669500000,288.690,288.930,287.900,288.670,4956.85,1654669799999,1429523.08930,1932,2075.61,598728.00530,0
-1654669800000,288.670,289.060,288.220,288.350,4160.05,1654670099999,1200673.34120,1874,1940.66,560260.05470,0
-1654670100000,288.350,288.820,288.230,288.330,6737.61,1654670399999,1943634.63650,1584,2483.89,716738.02520,0
-1654670400000,288.320,288.740,288.240,288.410,1968.21,1654670699999,567773.25850,1043,1157.38,333896.76700,0
-1654670700000,288.400,288.990,288.240,288.620,2205.95,1654670999999,636596.59490,1089,1072.21,309467.82970,0
-1654671000000,288.600,289.150,288.330,288.440,3006.83,1654671299999,868255.15490,1301,1172.93,338780.80400,0
-1654671300000,288.440,289.480,288.080,289.390,4915.98,1654671599999,1420412.09280,1772,2956.38,854458.87510,0
-1654671600000,289.420,289.580,288.750,289.020,5332.75,1654671899999,1541441.10350,1837,1349.38,390120.71120,0
-1654671900000,289.010,289.130,287.610,288.190,5630.78,1654672199999,1622343.53820,2369,2164.80,623973.53030,0
-1654672200000,288.180,288.970,287.750,288.920,3720.89,1654672499999,1072839.91410,1795,2514.53,725051.08500,0
-1654672500000,288.920,288.920,288.000,288.010,5005.31,1654672799999,1443449.97310,1785,2118.10,610640.21570,0
-1654672800000,288.010,288.660,287.880,288.550,3289.34,1654673099999,947891.81640,1610,1357.95,391289.88210,0
-1654673100000,288.540,288.830,288.380,288.380,2289.31,1654673399999,660846.93100,1145,824.00,237841.80880,0
-1654673400000,288.400,288.800,288.140,288.570,2297.19,1654673699999,662556.41950,1099,952.92,274915.56680,0
-1654673700000,288.580,288.580,287.700,288.200,5268.98,1654673999999,1517458.55240,1666,1113.62,320809.98160,0
-1654674000000,288.200,289.620,288.200,289.530,6378.37,1654674299999,1844096.33670,2035,4997.30,1444939.86440,0
-1654674300000,289.530,290.590,289.250,290.010,11139.61,1654674599999,3230964.10890,3566,6588.79,1911473.23410,0
-1654674600000,290.020,290.330,289.630,289.880,3608.89,1654674899999,1046414.97770,1732,1455.23,421955.88470,0
-1654674900000,289.890,290.520,289.770,290.110,3826.81,1654675199999,1110689.79990,1510,2529.04,734127.50550,0
-1654675200000,290.110,290.450,289.800,290.210,3859.54,1654675499999,1119632.50540,1780,1657.53,480949.34560,0
-1654675500000,290.200,290.300,289.510,289.770,7399.36,1654675799999,2144977.46320,2438,4499.19,1304181.79700,0
-1654675800000,289.760,290.350,289.730,290.280,2575.31,1654676099999,746843.74080,1659,1218.04,353270.11130,0
-1654676100000,290.280,290.360,289.240,290.000,5846.26,1654676399999,1693787.65730,2645,1858.82,538617.82010,0
-1654676400000,290.010,291.360,289.980,291.060,11189.56,1654676699999,3252843.91860,3870,7477.10,2173844.00830,0
-1654676700000,291.070,291.320,290.670,291.010,5049.95,1654676999999,1469510.30580,1961,1962.98,571354.91690,0
-1654677000000,291.000,292.320,291.000,291.550,16683.94,1654677299999,4869275.74770,4504,9226.63,2692662.45150,0
-1654677300000,291.560,292.310,291.530,291.980,4383.73,1654677599999,1279966.16440,1864,2144.00,626017.62190,0
-1654677600000,292.000,292.500,291.310,292.280,7281.41,1654677899999,2125763.22903,2449,3946.02,1152552.64213,0
-1654677900000,292.260,292.800,291.400,292.280,8826.77,1654678199999,2580044.00870,2947,3888.80,1137129.22490,0
-1654678200000,292.290,292.430,291.690,292.310,3699.81,1654678499999,1080619.90690,1842,1484.63,433697.55740,0
-1654678500000,292.310,292.640,292.090,292.450,3000.73,1654678799999,877183.39550,1397,1685.28,492673.49400,0
-1654678800000,292.450,292.540,291.390,291.410,6153.01,1654679099999,1796876.34680,2849,2076.23,606361.71580,0
-1654679100000,291.420,292.030,291.030,291.630,6344.03,1654679399999,1849936.00700,2709,3364.92,981639.03920,0
-1654679400000,291.620,291.830,291.300,291.730,4097.94,1654679699999,1194776.61540,1941,2253.73,657115.02040,0
-1654679700000,291.740,291.780,290.930,291.440,4171.51,1654679999999,1214624.98240,2026,1494.05,435089.60630,0
-1654680000000,291.450,291.580,290.730,290.860,3440.11,1654680299999,1001211.31400,1802,1232.89,358826.34760,0
-1654680300000,290.860,291.480,290.800,291.320,2964.73,1654680599999,863315.98710,1488,2019.19,587960.81270,0
-1654680600000,291.310,292.640,291.110,292.540,6778.86,1654680899999,1978945.08730,2707,4181.28,1220902.95870,0
-1654680900000,292.530,292.550,292.010,292.170,4641.83,1654681199999,1356665.80140,1980,2632.19,769333.57190,0
-1654681200000,292.170,292.820,292.100,292.520,2833.37,1654681499999,828793.28650,1481,1655.80,484391.25840,0
-1654681500000,292.510,292.620,291.870,292.100,3684.66,1654681799999,1076785.77560,1562,1010.43,295259.22570,0
-1654681800000,292.100,292.390,291.730,292.180,3258.24,1654682099999,951586.96340,1377,1823.02,532431.00610,0
-1654682100000,292.180,292.620,292.140,292.620,2893.24,1654682399999,845858.33150,1181,1602.98,468653.55240,0
-1654682400000,292.630,292.720,292.000,292.130,6285.15,1654682699999,1837935.89530,2302,2279.60,666624.59340,0
-1654682700000,292.140,292.150,291.150,291.580,5650.51,1654682999999,1647260.03020,2489,1993.66,581164.94180,0
-1654683000000,291.570,291.660,291.120,291.280,3122.68,1654683299999,909961.64960,1416,810.22,236134.16600,0
-1654683300000,291.280,291.510,290.750,290.770,4080.08,1654683599999,1187768.29790,1732,1522.02,443047.92730,0
-1654683600000,290.780,291.290,290.700,291.110,3058.62,1654683899999,890084.54380,1440,1688.28,491338.74580,0
-1654683900000,291.110,291.570,290.800,290.840,2561.50,1654684199999,745687.77700,1238,1343.22,391145.13320,0
-1654684200000,290.840,291.110,290.620,290.850,3952.60,1654684499999,1149417.40070,1524,1946.80,566126.51670,0
-1654684500000,290.830,290.950,290.370,290.640,3217.18,1654684799999,935137.81310,1314,1014.27,294861.11440,0
-1654684800000,290.650,290.860,290.360,290.420,2298.74,1654685099999,668079.91460,1303,1052.47,305923.09960,0
-1654685100000,290.410,290.410,289.450,290.360,8780.07,1654685399999,2545027.20360,3198,3313.51,960476.20420,0
-1654685400000,290.370,290.810,289.950,290.550,2875.98,1654685699999,835403.44340,1537,1836.85,533624.68760,0
-1654685700000,290.560,290.570,290.120,290.360,2137.97,1654685999999,620796.19570,1271,896.35,260298.13390,0
-1654686000000,290.370,290.740,289.740,290.580,3855.72,1654686299999,1118918.52960,2082,2037.96,591493.13540,0
-1654686300000,290.590,290.820,290.450,290.520,2531.62,1654686599999,735810.01440,1435,1247.16,362549.08110,0
-1654686600000,290.550,291.310,290.450,291.070,4966.02,1654686899999,1445087.51560,2136,3851.48,1120746.07980,0
-1654686900000,291.090,291.910,290.910,291.740,5668.19,1654687199999,1651724.84550,2163,3925.78,1144226.81330,0
-1654687200000,291.750,291.820,290.780,291.000,3653.28,1654687499999,1063784.36000,1720,1277.92,372143.68170,0
-1654687500000,291.020,291.490,290.990,291.150,2060.32,1654687799999,600081.43010,1223,1164.38,339121.35580,0
-1654687800000,291.160,291.740,291.000,291.660,3738.36,1654688099999,1089224.55040,1574,1279.95,373064.88270,0
-1654688100000,291.650,291.760,291.380,291.580,1880.96,1654688399999,548507.98080,1173,842.48,245687.62970,0
-1654688400000,291.590,291.620,291.070,291.490,2723.52,1654688699999,793538.33800,1350,1457.97,424867.96640,0
-1654688700000,291.490,291.490,290.840,290.850,3426.94,1654688999999,997725.66050,1241,872.45,254004.46790,0
-1654689000000,290.850,291.260,290.550,290.620,2998.80,1654689299999,872184.09250,1640,1457.80,424075.20580,0
-1654689300000,290.620,291.000,290.370,290.390,3095.47,1654689599999,899726.53010,1328,1045.74,304018.07020,0
-1654689600000,290.380,290.860,289.810,290.590,7456.54,1654689899999,2163760.89250,3058,3585.69,1040634.23310,0
-1654689900000,290.590,291.250,290.550,290.770,2793.32,1654690199999,812880.54330,1570,1591.27,463128.40550,0
-1654690200000,290.780,290.960,290.590,290.810,2990.30,1654690499999,869570.55800,1136,1317.40,383151.48480,0
-1654690500000,290.820,290.820,289.880,290.030,5763.14,1654690799999,1672637.63740,2104,1725.99,501032.04980,0
-1654690800000,290.030,290.690,288.840,289.180,7715.24,1654691099999,2234521.37140,2895,4269.53,1236868.31370,0
-1654691100000,289.210,289.290,287.910,288.520,17263.21,1654691399999,4981683.76316,6308,7914.73,2284279.75240,0
-1654691400000,288.510,289.470,288.240,289.180,7812.18,1654691699999,2256743.30150,3572,4038.92,1166869.47220,0
-1654691700000,289.180,289.410,288.650,288.850,3665.31,1654691999999,1059121.20190,2109,1591.51,459921.88210,0
-1654692000000,288.860,288.990,288.200,288.730,5813.69,1654692299999,1677884.88970,2319,2355.70,680027.78480,0
-1654692300000,288.730,289.240,288.520,289.030,3645.69,1654692599999,1053106.15140,1884,2248.94,649572.33920,0
-1654692600000,289.020,289.380,288.520,288.570,3783.88,1654692899999,1093274.94300,1719,1708.68,493747.48350,0
-1654692900000,288.570,289.140,288.410,288.480,5269.76,1654693199999,1521617.52900,2025,2695.55,778520.88510,0
-1654693200000,288.490,289.890,288.170,289.730,14891.74,1654693499999,4304158.61660,4543,9607.01,2777115.30680,0
-1654693500000,289.740,290.840,289.620,290.390,11203.56,1654693799999,3251837.54880,4103,6566.92,1906304.55830,0
-1654693800000,290.360,290.960,290.070,290.750,5135.91,1654694099999,1492186.67190,2213,3062.10,889892.43710,0
-1654694100000,290.750,290.930,289.890,290.120,4074.05,1654694399999,1183028.66130,2099,1464.64,425323.73470,0
-1654694400000,290.110,290.260,289.850,290.100,3823.83,1654694699999,1109474.83860,1392,2469.91,716650.67010,0
-1654694700000,290.110,290.740,290.100,290.610,4054.84,1654694999999,1177979.82540,1836,2615.41,759808.36900,0
-1654695000000,290.610,291.190,289.690,291.130,10529.29,1654695299999,3058070.97420,3702,6111.76,1775973.70600,0
-1654695300000,291.140,293.000,290.910,292.920,22074.55,1654695599999,6449194.73393,8169,13234.55,3866494.41063,0
-1654695600000,292.910,292.980,291.650,291.850,11508.46,1654695899999,3362317.52120,4518,5442.61,1590412.90650,0
-1654695900000,291.880,294.500,291.730,294.110,19033.95,1654696199999,5580531.99550,7144,12094.04,3547390.02750,0
-1654696200000,294.110,294.570,293.350,294.220,14120.56,1654696499999,4150684.26520,6362,7360.80,2163873.98160,0
-1654696500000,294.230,294.300,293.430,293.580,31687.60,1654696799999,9316441.19370,5618,15190.47,4466442.56440,0
-1654696800000,293.580,294.070,292.310,293.480,14109.63,1654697099999,4135990.37250,5402,4773.86,1400249.16450,0
-1654697100000,293.480,293.550,292.490,292.640,5193.24,1654697399999,1521239.21340,3047,2370.30,694392.47280,0
-1654697400000,292.630,292.800,291.770,291.830,5346.10,1654697699999,1562736.42750,3097,2117.77,619125.14240,0
-1654697700000,291.820,292.200,291.280,292.030,10084.11,1654697999999,2942455.81220,3874,4668.65,1362615.37690,0
-1654698000000,292.050,292.660,291.730,292.170,6741.92,1654698299999,1969328.00560,2755,3069.65,896885.04410,0
-1654698300000,292.160,292.300,290.930,291.170,5929.67,1654698599999,1729478.29810,2548,2493.58,728056.37920,0
-1654698600000,291.170,291.800,290.810,291.500,7075.66,1654698899999,2061818.35810,3054,3495.04,1018596.69970,0
-1654698900000,291.510,292.090,291.460,291.710,4832.79,1654699199999,1409976.73040,2128,3320.87,968991.96210,0
-1654699200000,291.710,292.220,290.870,290.870,6155.51,1654699499999,1795093.70910,2644,3014.08,879433.17270,0
-1654699500000,290.850,291.400,290.630,291.150,5225.90,1654699799999,1521111.11230,2253,2082.54,606289.30450,0
-1654699800000,291.150,291.730,291.130,291.440,3376.66,1654700099999,983878.86540,1816,1741.15,507327.10320,0
-1654700100000,291.430,291.470,290.620,291.140,5496.52,1654700399999,1599721.26300,2339,2479.87,721942.34240,0
-1654700400000,291.160,291.590,291.000,291.450,3268.99,1654700699999,952159.27510,2055,1710.34,498177.48820,0
-1654700700000,291.440,291.990,291.380,291.950,4211.31,1654700999999,1228705.74110,2177,2581.08,753059.31650,0
-1654701000000,291.950,292.660,291.870,292.570,8195.61,1654701299999,2395975.64820,2755,4902.05,1432957.81800,0
-1654701300000,292.580,292.630,292.010,292.330,3736.56,1654701599999,1092228.11080,1909,955.30,279305.97370,0
-1654701600000,292.330,292.570,292.160,292.360,2276.81,1654701899999,665682.72960,1484,1401.60,409810.10240,0
-1654701900000,292.360,292.670,292.210,292.440,1918.82,1654702199999,561163.12570,1250,1087.73,318108.07370,0
-1654702200000,292.450,292.830,292.130,292.710,3241.37,1654702499999,947977.46750,1684,1650.62,482822.46750,0
-1654702500000,292.710,292.900,292.460,292.620,1701.38,1654702799999,498005.00950,1382,928.97,271926.48910,0
-1654702800000,292.630,292.850,291.680,291.760,3469.24,1654703099999,1013975.01480,1890,1157.17,338363.26340,0
-1654703100000,291.830,292.370,291.800,292.370,2067.98,1654703399999,604041.51330,1572,1049.20,306483.09910,0
-1654703400000,292.360,292.670,292.240,292.340,1096.40,1654703699999,320614.73270,1096,510.92,149406.40610,0
-1654703700000,292.400,292.430,292.000,292.350,1270.10,1654703999999,371134.14320,1241,500.53,146269.49520,0
-1654704000000,292.320,292.840,292.220,292.810,3295.84,1654704299999,964421.65970,2074,1664.12,486987.40250,0
-1654704300000,292.830,292.940,292.140,292.940,2764.46,1654704599999,808882.12330,2004,1642.70,480753.55010,0
-1654704600000,292.930,293.290,292.800,293.030,2883.17,1654704899999,844876.42940,1986,1846.78,541163.34610,0
-1654704900000,293.020,293.100,292.400,292.840,3266.71,1654705199999,956241.83750,1847,992.74,290682.81490,0
-1654705200000,292.840,292.900,291.560,292.130,4322.81,1654705499999,1262362.67030,2621,2348.09,685591.44670,0
-1654705500000,292.140,292.200,291.460,292.000,3232.45,1654705799999,943231.42250,2009,1303.68,380413.05390,0
-1654705800000,292.000,292.000,290.620,291.220,7293.91,1654706099999,2123365.33540,3444,2913.80,848258.87720,0
-1654706100000,291.200,291.290,290.350,290.390,4226.23,1654706399999,1229063.96530,2522,1337.07,388842.03710,0
-1654706400000,290.400,290.830,290.130,290.190,4669.48,1654706699999,1356401.92900,2770,2383.63,692472.84410,0
-1654706700000,290.190,290.800,290.050,290.610,4250.57,1654706999999,1234758.23530,2455,1829.92,531694.11610,0
-1654707000000,290.580,290.590,290.270,290.330,2367.81,1654707299999,687672.74300,1623,1216.84,353423.23390,0
-1654707300000,290.340,290.490,290.060,290.280,3786.90,1654707599999,1099136.51560,1859,1555.25,451445.55510,0
-1654707600000,290.280,290.370,289.580,289.710,4712.34,1654707899999,1365897.60260,2965,1572.58,455801.11900,0
-1654707900000,289.700,290.540,289.550,290.470,4181.34,1654708199999,1213520.00460,2421,3023.00,877515.61390,0
-1654708200000,290.480,291.010,290.390,290.600,4818.79,1654708499999,1400740.59150,2108,2592.21,753554.26170,0
-1654708500000,290.620,291.200,290.490,291.030,3260.19,1654708799999,948054.42670,1900,2213.76,643754.25710,0
-1654708800000,291.030,291.360,290.680,291.300,3571.17,1654709099999,1039265.71000,1712,1936.85,563872.11780,0
-1654709100000,291.270,291.390,290.850,290.860,3585.26,1654709399999,1043775.44760,1647,1401.79,408110.02890,0
-1654709400000,290.860,290.970,290.420,290.650,3592.13,1654709699999,1044131.88860,2021,1578.76,458931.10610,0
-1654709700000,290.660,290.720,290.170,290.240,2582.98,1654709999999,750092.87260,1527,1074.72,312100.14440,0
-1654710000000,290.240,290.580,290.160,290.560,1685.05,1654710299999,489349.63280,1200,909.20,264040.43490,0
-1654710300000,290.560,290.830,290.110,290.620,2212.57,1654710599999,642686.46170,1397,1079.32,313602.43610,0
-1654710600000,290.610,290.650,290.010,290.330,2276.39,1654710899999,660673.92680,1291,592.26,171898.86950,0
-1654710900000,290.290,290.750,290.230,290.530,1108.36,1654711199999,322055.63650,1102,569.77,165544.42170,0
-1654711200000,290.530,290.800,290.160,290.350,3241.26,1654711499999,941298.46320,1581,763.65,221861.27240,0
-1654711500000,290.350,290.350,289.670,289.810,2668.77,1654711799999,773822.44740,1988,978.30,283647.82480,0
-1654711800000,289.840,289.840,289.260,289.460,5056.29,1654712099999,1463232.84500,2332,2227.86,644704.86680,0
-1654712100000,289.460,289.520,288.330,288.460,7228.67,1654712399999,2088696.55956,3104,2692.96,778534.08960,0
-1654712400000,288.460,288.820,288.030,288.290,5122.59,1654712699999,1477296.88930,2974,2577.10,743294.44070,0
-1654712700000,288.290,288.390,287.230,287.960,11026.39,1654712999999,3172146.61960,4442,4737.11,1362915.31450,0
-1654713000000,287.950,288.060,286.460,286.530,9123.93,1654713299999,2620885.50170,4127,4081.40,1173079.57520,0
-1654713300000,286.540,287.610,285.960,287.340,15729.78,1654713599999,4508457.04060,6281,8438.81,2418763.43010,0
-1654713600000,287.330,288.350,287.330,288.150,6889.30,1654713899999,1984106.13550,3727,3643.32,1049223.06060,0
-1654713900000,288.140,289.300,288.070,288.710,10470.27,1654714199999,3024988.95530,4235,6550.70,1892772.77800,0
-1654714200000,288.710,289.110,288.560,288.790,2392.39,1654714499999,691038.03440,1868,1056.30,305116.20400,0
-1654714500000,288.780,289.120,288.750,288.870,3627.68,1654714799999,1048253.67490,1864,1504.41,434724.98950,0
-1654714800000,288.870,288.870,287.510,288.100,10407.40,1654715099999,2998580.12020,4662,3733.56,1075635.11080,0
-1654715100000,288.110,288.110,287.310,287.630,4264.87,1654715399999,1226742.51860,2681,1495.89,430205.06500,0
-1654715400000,287.630,288.050,287.540,287.770,2717.00,1654715699999,782029.97740,1663,1253.65,360856.70290,0
-1654715700000,287.780,287.820,287.080,287.390,3970.79,1654715999999,1141526.01280,2137,1533.95,441059.93420,0
-1654716000000,287.400,288.820,287.380,288.440,4024.57,1654716299999,1159780.43610,2522,2401.00,691814.53490,0
-1654716300000,288.450,288.670,288.200,288.250,1890.45,1654716599999,545323.90960,1680,872.87,251802.54210,0
-1654716600000,288.220,289.270,288.180,288.700,4643.47,1654716899999,1340862.44720,2397,3458.75,998723.44250,0
-1654716900000,288.650,289.000,288.620,288.820,1604.29,1654717199999,463240.76890,1293,817.51,236086.03010,0
-1654717200000,288.840,289.190,288.700,289.040,2317.57,1654717499999,669726.75940,1466,1461.83,422454.50520,0
-1654717500000,289.040,289.160,288.230,288.350,2390.64,1654717799999,690167.34600,1542,998.54,288329.28470,0
-1654717800000,288.360,289.250,288.360,288.770,1571.16,1654718099999,453778.91020,1418,806.00,232766.90700,0
-1654718100000,288.760,288.910,288.200,288.500,1984.00,1654718399999,572660.51270,1475,1109.61,320321.56410,0
-1654718400000,288.450,288.790,288.030,288.710,3455.93,1654718699999,996789.68450,2114,2046.36,590131.86760,0
-1654718700000,288.730,289.320,288.450,289.290,2029.58,1654718999999,586344.27070,1449,1166.97,337222.88430,0
-1654719000000,289.290,289.590,288.500,289.560,4030.46,1654719299999,1165465.82390,1947,2899.71,838511.56970,0
-1654719300000,289.560,289.870,289.370,289.390,2521.38,1654719599999,730146.21100,1548,1600.25,463435.71380,0
-1654719600000,289.390,289.610,289.280,289.310,1622.24,1654719899999,469524.67540,1136,725.08,209880.75870,0
-1654719900000,289.300,289.300,288.600,289.110,2881.64,1654720199999,832828.07110,1389,1077.75,311526.40010,0
-1654720200000,289.100,289.580,288.980,288.990,1943.59,1654720499999,562230.26210,1413,826.59,239139.09760,0
-1654720500000,288.980,289.580,288.380,289.520,3163.99,1654720799999,913870.17640,1729,1515.88,438059.52110,0
-1654720800000,289.520,289.520,288.530,288.670,4404.19,1654721099999,1272690.87960,1619,1221.89,353018.26080,0
-1654721100000,288.670,288.910,288.460,288.790,1516.86,1654721399999,437906.41000,1097,747.58,215841.08910,0
-1654721400000,288.850,288.850,288.400,288.730,1011.18,1654721699999,291810.69870,877,644.94,186127.81510,0
-1654721700000,288.730,288.870,288.530,288.710,1633.77,1654721999999,471663.52900,967,867.62,250498.25910,0
-1654722000000,288.700,289.560,288.590,289.140,2214.45,1654722299999,639969.83420,1473,1633.54,472031.84950,0
-1654722300000,289.170,289.290,288.280,288.530,3794.30,1654722599999,1095214.55600,1951,1437.56,414954.59370,0
-1654722600000,288.530,288.610,288.360,288.530,1231.00,1654722899999,355129.29810,1151,544.44,157061.55160,0
-1654722900000,288.520,288.750,288.450,288.700,849.47,1654723199999,245185.42820,639,441.33,127402.89280,0
-1654723200000,288.690,288.750,288.380,288.710,1510.91,1654723499999,435959.92340,680,399.80,115382.76670,0
-1654723500000,288.710,288.780,288.480,288.500,1539.60,1654723799999,444364.77660,802,479.23,138330.88170,0
-1654723800000,288.500,289.320,288.500,289.280,1158.18,1654724099999,334650.90880,983,717.89,207438.63550,0
-1654724100000,289.300,289.470,288.840,288.910,1439.15,1654724399999,416094.43580,1075,636.75,184081.10150,0
-1654724400000,288.920,289.300,288.800,289.220,1034.35,1654724699999,298917.58700,811,503.65,145556.23250,0
-1654724700000,289.210,289.470,288.650,288.740,2537.79,1654724999999,733704.48730,1310,1504.21,435006.29930,0
-1654725000000,288.740,289.300,288.740,289.240,736.84,1654725299999,212989.53640,667,530.25,153259.69790,0
-1654725300000,289.230,289.820,289.100,289.510,3013.26,1654725599999,872109.37440,1603,1945.43,563084.79850,0
-1654725600000,289.510,289.760,289.120,289.400,3206.16,1654725899999,927869.38720,1927,1159.71,335634.71290,0
-1654725900000,289.400,289.840,289.250,289.690,2368.75,1654726199999,686154.57960,1506,1676.32,485599.25530,0
-1654726200000,289.700,290.330,289.250,289.290,7168.11,1654726499999,2078387.22620,2422,4361.58,1264811.58890,0
-1654726500000,289.280,289.490,288.890,289.190,2836.18,1654726799999,820030.03510,1490,1273.68,368274.28580,0
-1654726800000,289.180,289.420,289.020,289.050,726.52,1654727099999,210138.09150,667,301.45,87192.61730,0
-1654727100000,289.060,289.890,289.020,289.620,2098.34,1654727399999,607820.77210,912,870.84,252146.65590,0
-1654727400000,289.620,290.120,289.560,289.640,2306.80,1654727699999,668661.66190,1441,1123.77,325739.73710,0
-1654727700000,289.650,289.850,289.400,289.460,1269.82,1654727999999,367767.95510,914,699.08,202484.01400,0
-1654728000000,289.460,290.400,289.020,290.340,2639.03,1654728299999,764470.57570,1577,1561.95,452459.50710,0
-1654728300000,290.330,290.720,290.130,290.490,4054.88,1654728599999,1177707.50820,1882,1903.57,552939.30320,0
-1654728600000,290.490,290.490,289.740,290.040,2571.29,1654728899999,745901.79180,1552,921.03,267135.13350,0
-1654728900000,290.040,290.050,289.670,289.700,1340.18,1654729199999,388401.87770,1070,654.42,189660.49120,0
-1654729200000,289.690,289.890,289.150,289.290,3072.72,1654729499999,889514.97010,1715,991.63,287050.53170,0
-1654729500000,289.260,289.690,288.880,289.460,3697.76,1654729799999,1069552.34180,1944,1976.61,571956.11320,0
-1654729800000,289.470,289.700,289.210,289.690,885.19,1654730099999,256218.10490,898,536.29,155239.28760,0
-1654730100000,289.700,289.860,289.300,289.350,1675.86,1654730399999,485254.75670,1095,723.51,209547.14700,0
-1654730400000,289.350,290.310,289.350,289.980,1976.73,1654730699999,573143.29700,1436,1071.42,310648.85540,0
-1654730700000,290.010,290.030,288.980,289.530,2164.89,1654730999999,626447.72320,1624,1049.45,303676.96230,0
-1654731000000,289.520,290.540,289.490,290.170,4006.42,1654731299999,1162241.52420,2265,2070.36,600422.11220,0
-1654731300000,290.190,290.250,289.080,289.500,2788.17,1654731599999,807154.71190,1785,1173.46,339708.69540,0
-1654731600000,289.510,289.840,288.590,288.590,4466.18,1654731899999,1290505.53500,1918,1779.39,514238.92790,0
-1654731900000,288.580,289.370,288.380,289.110,2989.41,1654732199999,863665.68710,1692,1628.74,470512.00450,0
-1654732200000,289.120,289.200,288.040,288.340,3688.64,1654732499999,1063566.80340,2017,1798.76,518668.97590,0
-1654732500000,288.330,288.510,288.090,288.260,1735.19,1654732799999,500269.45080,1282,798.40,230192.98620,0
-1654732800000,288.270,288.750,287.510,287.660,8568.04,1654733099999,2467639.13580,3893,3937.68,1134127.88270,0
-1654733100000,287.630,288.430,286.440,286.970,8926.09,1654733399999,2562926.97590,4362,2805.80,805819.35610,0
-1654733400000,286.940,287.870,286.860,287.710,3644.91,1654733699999,1048009.29800,2516,2026.37,582584.35170,0
-1654733700000,287.710,287.720,286.350,286.660,6430.27,1654733999999,1844278.35250,3113,2437.28,699002.20160,0
-1654734000000,286.660,287.000,286.090,286.730,6353.90,1654734299999,1820986.19790,2333,2569.18,736361.70790,0
-1654734300000,286.730,286.900,286.110,286.720,3126.61,1654734599999,895819.94250,1870,1687.03,483250.82180,0
-1654734600000,286.720,286.980,286.060,286.400,5360.42,1654734899999,1535685.02070,2760,2945.19,844071.48110,0
-1654734900000,286.400,287.290,286.400,287.150,4590.26,1654735199999,1316890.61130,2584,2684.63,770209.67690,0
-1654735200000,287.100,287.420,286.610,287.300,3925.93,1654735499999,1126484.38050,1995,2608.13,748384.26160,0
-1654735500000,287.260,288.670,287.250,287.800,7844.97,1654735799999,2259776.28120,3972,5173.51,1490323.57030,0
-1654735800000,287.840,288.230,287.690,287.860,2520.37,1654736099999,725823.20840,1716,1436.78,413787.41510,0
-1654736100000,287.860,288.000,287.520,287.750,2205.68,1654736399999,634681.85200,1583,934.83,268977.90250,0
-1654736400000,287.770,288.380,287.690,288.330,4592.20,1654736699999,1322614.37860,2268,2730.42,786430.88780,0
-1654736700000,288.340,288.580,287.870,288.510,4012.26,1654736999999,1156666.20910,2792,1757.60,506731.59060,0
-1654737000000,288.510,288.860,287.900,288.120,3675.53,1654737299999,1060157.20180,2588,1306.25,376867.86030,0
-1654737300000,288.090,288.490,288.060,288.150,4873.45,1654737599999,1404734.36580,2410,1835.18,529074.65310,0
-1654737600000,288.160,288.510,287.990,288.030,2252.54,1654737899999,649212.78510,1510,728.80,210069.14170,0
-1654737900000,288.040,288.190,287.690,288.100,2281.30,1654738199999,656899.72520,1419,823.69,237172.10570,0
-1654738200000,288.110,288.370,287.780,288.290,1995.53,1654738499999,574779.26080,1417,764.46,220186.42350,0
-1654738500000,288.310,288.510,287.500,287.500,2568.31,1654738799999,739731.90220,1650,635.16,182970.81490,0
-1654738800000,287.500,288.030,287.500,287.880,2106.38,1654739099999,606157.08460,1254,1099.73,316484.54680,0
-1654739100000,287.870,288.000,287.170,287.300,2671.44,1654739399999,768159.56810,1566,833.77,239799.52110,0
-1654739400000,287.290,287.370,286.760,286.950,3154.39,1654739699999,905174.01000,1843,1284.36,368583.14550,0
-1654739700000,286.940,286.980,286.190,286.230,5402.63,1654739999999,1548178.74580,2411,2597.32,744342.27110,0
-1654740000000,286.250,286.700,286.110,286.620,4626.35,1654740299999,1325200.24790,2459,2788.36,798759.35990,0
-1654740300000,286.610,286.920,286.530,286.820,1371.59,1654740599999,393253.46020,1223,883.43,253298.42920,0
-1654740600000,286.810,286.900,286.300,286.730,2500.57,1654740899999,716663.07820,1320,1069.85,306650.47510,0
-1654740900000,286.730,287.260,286.460,287.030,4875.45,1654741199999,1398065.78520,2107,3488.80,1000408.04190,0
-1654741200000,287.030,287.410,286.790,287.330,1591.76,1654741499999,457048.20070,1155,917.06,263334.14340,0
-1654741500000,287.340,287.650,287.220,287.510,2886.48,1654741799999,829689.34700,1376,1969.97,566225.21540,0
-1654741800000,287.500,287.800,287.400,287.720,1861.34,1654742099999,535390.70040,1206,843.02,242518.62960,0
-1654742100000,287.710,287.790,287.390,287.650,1182.66,1654742399999,340111.32820,868,405.74,116680.26700,0
-1654742400000,287.660,287.990,287.530,287.750,1669.18,1654742699999,480342.79600,1129,942.67,271315.12130,0
-1654742700000,287.750,287.920,287.420,287.580,3163.64,1654742999999,909937.10920,1280,1002.59,288357.66180,0
-1654743000000,287.600,287.640,287.140,287.570,1469.19,1654743299999,422309.36220,1003,540.77,155467.73280,0
-1654743300000,287.570,287.920,287.460,287.850,1213.39,1654743599999,349181.69290,1008,631.96,181888.41620,0
-1654743600000,287.850,288.110,287.650,288.070,1604.81,1654743899999,462076.58630,1315,1065.87,306907.45370,0
-1654743900000,288.100,288.480,288.060,288.200,6849.94,1654744199999,1974868.62090,2450,5329.50,1536550.01750,0
-1654744200000,288.210,288.380,288.140,288.230,1813.06,1654744499999,522610.57270,1062,768.75,221608.14690,0
-1654744500000,288.230,288.300,287.910,288.180,1365.52,1654744799999,393426.45070,1134,616.79,177720.46060,0
-1654744800000,288.180,288.740,288.100,288.320,3172.54,1654745099999,915036.92950,1716,1711.18,493550.56380,0
-1654745100000,288.320,288.510,288.000,288.460,2292.22,1654745399999,660820.47890,2085,963.52,277767.90650,0
-1654745400000,288.450,288.500,288.030,288.050,2605.29,1654745699999,750779.64650,1709,630.97,181824.71590,0
-1654745700000,288.060,288.490,287.960,288.410,2068.18,1654745999999,596183.55470,1318,1193.40,344061.91490,0
-1654746000000,288.410,288.840,288.310,288.740,1539.36,1654746299999,444159.12650,1124,956.06,275866.24490,0
-1654746300000,288.740,288.750,288.370,288.380,2633.37,1654746599999,759857.36070,1263,806.04,232590.63480,0
-1654746600000,288.370,288.540,288.120,288.330,1202.45,1654746899999,346651.54240,967,572.75,165118.13360,0
-1654746900000,288.330,288.960,288.330,288.500,4032.81,1654747199999,1163946.58370,1891,2279.72,657922.56230,0
-1654747200000,288.500,288.700,288.090,288.140,4446.92,1654747499999,1282387.94490,1915,1347.26,388567.43960,0
-1654747500000,288.140,288.320,288.060,288.140,1378.80,1654747799999,397354.99120,1113,537.27,154846.30360,0
-1654747800000,288.140,288.260,287.760,287.770,1749.49,1654748099999,503856.18180,1174,589.23,169742.62000,0
-1654748100000,287.780,287.980,287.470,287.640,2713.75,1654748399999,780948.88560,1243,597.91,172026.18600,0
-1654748400000,287.640,287.880,287.480,287.760,3503.41,1654748699999,1007811.43520,1064,2448.90,704488.90340,0
-1654748700000,287.770,288.240,287.740,287.800,2112.85,1654748999999,608424.21140,1109,786.29,226412.68870,0
-1654749000000,287.800,287.880,287.250,287.440,2164.54,1654749299999,622280.38120,1293,648.98,186554.25780,0
-1654749300000,287.440,287.560,287.360,287.500,771.31,1654749599999,221716.52970,773,358.48,103048.57140,0
-1654749600000,287.500,287.880,287.440,287.860,991.49,1654749899999,285171.64400,781,758.37,218105.94660,0
-1654749900000,287.820,287.830,287.220,287.330,1202.95,1654750199999,345803.76800,1043,534.36,153592.12840,0
-1654750200000,287.330,287.680,287.220,287.310,1733.61,1654750499999,498266.19530,1022,657.03,188878.67270,0
-1654750500000,287.300,287.640,286.960,287.510,2119.10,1654750799999,608760.58810,1180,1139.02,327261.10240,0
-1654750800000,287.520,287.670,287.100,287.270,2132.09,1654751099999,612683.32280,1128,1048.11,301158.26740,0
-1654751100000,287.230,288.060,287.150,287.980,3338.61,1654751399999,960581.03490,1835,2040.70,587138.97690,0
-1654751400000,287.990,288.380,287.710,287.710,3640.93,1654751699999,1048826.10750,2177,1442.51,415620.57360,0
-1654751700000,287.720,288.170,287.720,288.050,2028.89,1654751999999,584360.67580,1278,1202.17,346237.79400,0
-1654752000000,288.050,288.200,287.900,288.180,1590.88,1654752299999,458238.60970,1014,881.12,253799.20700,0
-1654752300000,288.190,288.350,288.180,288.330,1459.23,1654752599999,420620.35060,928,845.83,243814.13260,0
-1654752600000,288.320,288.500,288.100,288.250,3002.88,1654752899999,865675.01320,1371,1133.43,326768.34750,0
-1654752900000,288.260,288.320,288.070,288.190,886.35,1654753199999,255435.92320,691,466.84,134540.77030,0
-1654753200000,288.200,288.410,287.890,288.080,1431.27,1654753499999,412389.92320,995,523.42,150848.39300,0
-1654753500000,288.060,288.230,287.830,288.150,1347.52,1654753799999,388084.01750,916,614.51,176976.59310,0
-1654753800000,288.180,288.360,288.050,288.090,1349.06,1654754099999,388864.12360,895,831.16,239595.12040,0
-1654754100000,288.090,288.180,287.720,287.850,1834.83,1654754399999,528301.28190,1029,561.81,161755.31650,0
-1654754400000,287.840,288.150,287.750,288.030,1667.03,1654754699999,479990.92070,1266,819.08,235831.72550,0
-1654754700000,288.040,288.080,287.690,287.850,1095.09,1654754999999,315262.05740,1055,415.66,119659.31520,0
-1654755000000,287.850,288.310,287.850,288.290,2499.11,1654755299999,720029.71620,1347,1547.43,445836.42620,0
-1654755300000,288.290,288.350,287.990,288.060,1496.72,1654755599999,431213.23300,1078,848.77,244545.07140,0
-1654755600000,288.070,288.220,287.970,288.020,1236.52,1654755899999,356202.59120,903,516.79,148887.62300,0
-1654755900000,288.030,288.310,288.030,288.270,1502.64,1654756199999,433019.32530,731,548.69,158114.24340,0
-1654756200000,288.260,288.310,287.940,288.070,2664.10,1654756499999,767495.51360,1203,816.10,235147.53120,0
-1654756500000,288.090,288.280,288.060,288.110,488.36,1654756799999,140725.24340,645,201.91,58183.64400,0
-1654756800000,288.100,288.230,287.970,288.110,1206.26,1654757099999,347542.45100,757,813.24,234319.80320,0
-1654757100000,288.120,288.300,288.030,288.090,1121.49,1654757399999,323207.01180,822,741.71,213773.42830,0
-1654757400000,288.100,288.430,288.000,288.340,1139.06,1654757699999,328342.72910,905,543.85,156781.84380,0
-1654757700000,288.330,288.400,288.250,288.310,899.10,1654757999999,259240.16510,792,324.05,93440.90750,0
-1654758000000,288.320,288.600,288.230,288.590,2126.61,1654758299999,613389.68000,1252,1406.54,405714.02210,0
-1654758300000,288.600,288.930,288.490,288.850,2276.80,1654758599999,657254.96450,1764,1409.58,406943.91330,0
-1654758600000,288.850,289.500,288.770,289.180,7230.81,1654758899999,2090124.98990,2800,4950.85,1431151.93190,0
-1654758900000,289.170,289.440,288.840,289.200,2254.84,1654759199999,651839.00280,1468,842.34,243541.96350,0
-1654759200000,289.200,289.420,289.170,289.230,2195.79,1654759499999,635219.21630,1263,804.13,232638.89430,0
-1654759500000,289.220,289.820,289.150,289.690,3607.86,1654759799999,1044400.46370,1826,2157.05,624570.92840,0
-1654759800000,289.690,289.850,288.890,288.940,4386.47,1654760099999,1268863.49850,1908,950.84,275045.74380,0
-1654760100000,288.950,289.100,288.820,289.050,1867.27,1654760399999,539503.20340,1251,765.17,221090.25950,0
-1654760400000,289.080,289.390,288.960,289.310,1426.73,1654760699999,412618.21000,1020,709.81,205282.94800,0
-1654760700000,289.320,289.750,289.230,289.380,2072.95,1654760999999,600107.39230,1294,1184.85,343049.69190,0
-1654761000000,289.380,290.100,289.350,289.790,6854.74,1654761299999,1986813.46350,2152,4671.56,1354099.57740,0
-1654761300000,289.780,290.400,289.750,290.210,4771.57,1654761599999,1384339.53390,2036,2366.86,686641.52770,0
-1654761600000,290.220,291.650,290.180,290.860,22226.29,1654761899999,6466866.84030,7893,12812.51,3727809.76470,0
-1654761900000,290.910,291.070,290.420,290.660,3019.38,1654762199999,877657.33930,2196,1416.69,411800.74590,0
-1654762200000,290.660,290.790,290.170,290.240,3986.92,1654762499999,1158148.52780,2014,1606.83,466778.34350,0
-1654762500000,290.230,291.290,290.150,290.860,5101.56,1654762799999,1483448.45140,2340,3108.57,903671.95840,0
-1654762800000,290.860,291.490,290.770,291.430,3752.53,1654763099999,1092352.52830,1947,2301.18,669876.55470,0
-1654763100000,291.430,291.540,291.180,291.270,2934.10,1654763399999,854887.51010,1583,1689.32,492246.23810,0
-1654763400000,291.270,291.410,290.760,291.380,3952.00,1654763699999,1150221.20840,1747,1938.69,564254.15660,0
-1654763700000,291.370,291.380,290.740,290.810,2862.64,1654763999999,833371.86680,1385,1050.21,305792.40940,0
-1654764000000,290.810,291.030,290.580,290.850,2608.80,1654764299999,758492.17450,1655,1484.69,431689.39410,0
-1654764300000,290.820,291.560,290.820,291.480,4433.88,1654764599999,1291337.85950,1720,2480.08,722349.66540,0
-1654764600000,291.480,291.640,291.240,291.350,3219.86,1654764899999,938377.64080,1879,1783.03,519658.18960,0
-1654764900000,291.360,291.760,291.250,291.640,3157.34,1654765199999,920666.32180,1840,1860.52,542564.13310,0
-1654765200000,291.640,291.860,291.390,291.400,3828.38,1654765499999,1116299.73070,2038,1762.52,513964.60470,0
-1654765500000,291.400,292.080,291.290,291.880,5011.69,1654765799999,1462520.62310,2666,3030.98,884563.06260,0
-1654765800000,291.870,292.220,291.710,292.080,4975.88,1654766099999,1453099.53090,2502,3058.28,893168.52010,0
-1654766100000,292.090,292.240,291.470,291.500,2961.05,1654766399999,864152.84640,1710,988.57,288580.04790,0
-1654766400000,291.500,292.780,291.500,292.650,11283.77,1654766699999,3298754.02063,3977,7106.05,2077539.29413,0
-1654766700000,292.640,293.180,292.540,292.920,8870.80,1654766999999,2598233.45440,3876,5031.90,1473939.86150,0
-1654767000000,292.920,293.350,292.790,293.150,8252.02,1654767299999,2418494.75490,3520,3820.69,1119901.56150,0
-1654767300000,293.150,293.250,292.400,292.500,5822.39,1654767599999,1704170.39470,2698,2237.87,654935.69350,0
-1654767600000,292.510,292.560,291.650,291.870,5631.03,1654767899999,1644398.92910,3138,2033.24,593719.50910,0
-1654767900000,291.880,292.250,291.860,292.150,3202.46,1654768199999,935363.08740,1863,1820.92,531872.50690,0
-1654768200000,292.160,292.340,291.400,291.520,5188.98,1654768499999,1513739.49650,2507,1757.38,512728.48310,0
-1654768500000,291.520,291.650,291.000,291.470,4394.36,1654768799999,1280113.44030,2506,2098.04,611267.65970,0
-1654768800000,291.470,291.930,291.420,291.770,5908.75,1654769099999,1723767.23040,2719,3450.60,1006632.86390,0
-1654769100000,291.770,291.970,291.550,291.600,1664.87,1654769399999,485695.65570,1454,497.61,145199.57060,0
-1654769400000,291.590,292.090,291.500,292.030,3694.64,1654769699999,1078259.39670,2077,1730.88,505211.28640,0
-1654769700000,292.040,292.070,291.320,291.560,6321.69,1654769999999,1844172.67170,2223,1482.77,432375.73810,0
-1654770000000,291.580,291.820,291.410,291.790,1340.67,1654770299999,391032.81100,1155,709.77,207026.15680,0
-1654770300000,291.790,292.030,291.500,291.930,1934.11,1654770599999,564242.53070,1401,971.70,283510.42440,0
-1654770600000,291.930,292.020,291.220,291.570,3213.21,1654770899999,936939.18490,1589,1735.16,506009.39980,0
-1654770900000,291.560,291.710,291.460,291.640,1578.37,1654771199999,460219.49540,1061,776.94,226560.62230,0
-1654771200000,291.650,291.710,291.310,291.680,1878.40,1654771499999,547693.05990,1110,867.87,253046.31840,0
-1654771500000,291.680,291.740,291.170,291.240,1984.34,1654771799999,578290.39950,1374,743.28,216603.65080,0
-1654771800000,291.230,291.620,291.130,291.130,2159.64,1654772099999,629237.54890,1284,876.78,255462.46920,0
-1654772100000,291.130,291.200,290.600,290.750,6690.61,1654772399999,1946460.25720,3004,2540.11,739024.62180,0
-1654772400000,290.760,291.020,290.530,290.840,4104.22,1654772699999,1193429.82210,2282,2225.30,647184.88730,0
-1654772700000,290.840,291.170,290.630,290.950,2129.45,1654772999999,619655.66340,1807,1309.40,381053.98270,0
-1654773000000,290.940,291.180,290.860,290.940,2189.88,1654773299999,637212.82330,1458,789.48,229737.60090,0
-1654773300000,290.960,291.160,290.610,290.650,3280.39,1654773599999,954217.21060,1595,1892.73,550652.58810,0
-1654773600000,290.640,291.280,290.600,291.110,3517.02,1654773899999,1023289.20010,1738,2691.55,783092.88450,0
-1654773900000,291.110,291.170,290.910,291.130,1209.35,1654774199999,352000.29200,922,384.76,111993.20270,0
-1654774200000,291.140,291.500,290.940,290.940,4105.54,1654774499999,1195683.62350,1621,2598.94,757071.65380,0
-1654774500000,290.950,291.280,290.940,291.090,1151.27,1654774799999,335188.65440,868,575.85,167662.82220,0
-1654774800000,291.100,291.100,290.670,291.060,2305.55,1654775099999,670607.74740,1543,802.65,233482.89340,0
-1654775100000,291.040,291.540,290.620,290.620,3106.27,1654775399999,904389.87640,1944,1789.03,521031.82660,0
-1654775400000,290.620,291.160,290.620,290.950,2447.92,1654775699999,712325.00480,1520,1138.20,331206.82650,0
-1654775700000,290.950,290.980,290.500,290.610,3475.75,1654775999999,1010351.64570,1929,1392.24,404721.78430,0
-1654776000000,290.620,291.130,290.440,290.740,6836.97,1654776299999,1987612.19310,2607,2914.88,847626.30950,0
-1654776300000,290.730,290.890,290.230,290.480,3235.18,1654776599999,940128.73930,1827,725.97,210961.04870,0
-1654776600000,290.480,290.490,289.650,289.900,5083.22,1654776899999,1474000.84910,3039,2001.81,580444.04850,0
-1654776900000,289.900,289.900,289.000,289.170,9628.22,1654777199999,2787575.87160,3987,3990.13,1155489.40960,0
-1654777200000,289.170,289.720,288.460,288.750,16811.34,1654777499999,4859383.83896,5861,8161.68,2359566.69170,0
-1654777500000,288.740,289.590,288.640,289.540,6978.06,1654777799999,2017090.68790,3258,4390.16,1269133.70060,0
-1654777800000,289.530,289.530,288.760,288.960,5383.20,1654778099999,1556103.97850,2437,2981.40,861760.95960,0
-1654778100000,288.940,289.270,288.600,288.980,4002.04,1654778399999,1156184.21930,2113,2025.52,585233.91490,0
-1654778400000,288.980,289.150,288.730,288.850,2306.75,1654778699999,666619.28620,1585,1229.04,355213.28950,0
-1654778700000,288.800,289.400,288.760,289.250,2712.10,1654778999999,784116.17650,1546,1457.64,421419.48340,0
-1654779000000,289.250,289.420,288.860,289.040,4233.36,1654779299999,1223853.30680,1972,2068.25,597966.00330,0
-1654779300000,289.040,289.410,288.920,289.230,2323.40,1654779599999,671833.36050,1487,778.73,225220.80130,0
-1654779600000,289.220,289.570,288.900,289.450,4900.08,1654779899999,1417413.16830,2160,2679.80,775279.20950,0
-1654779900000,289.440,289.530,289.020,289.020,2921.40,1654780199999,845077.38180,1545,1169.18,338260.94510,0
-1654780200000,289.020,290.430,289.010,289.910,7453.04,1654780499999,2160692.93640,3202,5168.44,1498482.56850,0
-1654780500000,289.910,290.660,289.770,290.330,6280.15,1654780799999,1823477.21830,2696,3820.23,1109297.77080,0
-1654780800000,290.320,290.350,290.000,290.170,1776.79,1654781099999,515511.23300,1120,829.17,240558.43140,0
-1654781100000,290.170,290.440,290.020,290.100,2504.97,1654781399999,726960.35830,1207,1242.87,360751.97210,0
-1654781400000,290.090,290.970,289.710,290.730,10918.30,1654781699999,3169154.03260,3371,5386.52,1564198.92220,0
-1654781700000,290.780,291.080,289.350,289.360,7996.05,1654781999999,2322318.49930,3196,2907.83,844920.19650,0
-1654782000000,289.390,289.910,288.160,288.480,9999.96,1654782299999,2888383.75810,4393,4023.95,1162579.72860,0
-1654782300000,288.470,289.830,288.330,289.500,9502.96,1654782599999,2746372.81210,3808,5841.81,1688664.34070,0
-1654782600000,289.490,290.240,289.270,289.830,8237.48,1654782899999,2388578.58430,3047,4114.91,1193091.26260,0
-1654782900000,289.800,290.220,289.460,290.090,2868.81,1654783199999,831446.54920,1925,1437.22,416601.91640,0
-1654783200000,290.100,290.560,289.800,290.300,5074.94,1654783499999,1472468.49020,2581,2653.06,769881.36870,0
-1654783500000,290.340,290.380,289.190,289.280,3883.72,1654783799999,1124983.05310,2224,1888.63,547114.86070,0
-1654783800000,289.270,289.800,289.080,289.790,6216.06,1654784099999,1799684.41110,2036,4875.41,1411568.19310,0
-1654784100000,289.790,290.600,289.680,289.950,4175.67,1654784399999,1211752.28800,2459,2255.44,654571.13980,0
-1654784400000,289.940,290.490,289.900,290.490,2730.33,1654784699999,792474.68650,1705,1998.88,580179.91390,0
-1654784700000,290.500,290.970,290.380,290.970,3534.76,1654784999999,1027327.88380,1934,2560.45,744236.11720,0
-1654785000000,290.960,290.970,290.300,290.610,3470.74,1654785299999,1008865.37320,1881,1594.68,463584.63940,0
-1654785300000,290.610,290.610,290.200,290.330,3189.65,1654785599999,926168.67350,1559,1399.57,406427.20650,0
-1654785600000,290.340,290.400,290.020,290.300,1635.75,1654785899999,474685.48890,1210,720.85,209197.95420,0
-1654785900000,290.300,290.330,289.290,289.730,3620.37,1654786199999,1049300.59470,1835,1394.65,404143.20720,0
-1654786200000,289.730,289.730,289.150,289.470,4454.98,1654786499999,1289273.03910,1856,2718.20,786625.63810,0
-1654786500000,289.470,289.820,289.250,289.590,2098.81,1654786799999,607802.20620,1264,1024.61,296686.20780,0
-1654786800000,289.510,289.600,289.200,289.310,2044.83,1654787099999,591781.09310,1659,920.08,266287.14700,0
-1654787100000,289.320,289.710,289.190,289.630,1988.88,1654787399999,575809.11890,1408,1229.77,356066.56660,0
-1654787400000,289.630,290.200,289.460,289.710,6885.54,1654787699999,1996603.57840,1954,1982.23,574663.15940,0
-1654787700000,289.760,289.780,289.370,289.430,1960.66,1654787999999,567763.39950,1251,907.44,262787.36980,0
-1654788000000,289.400,289.790,289.390,289.590,2195.86,1654788299999,635869.85450,1194,1241.58,359545.73860,0
-1654788300000,289.590,289.870,289.500,289.510,1791.26,1654788599999,518886.64380,1090,879.64,254822.68390,0
-1654788600000,289.500,290.130,289.430,289.980,4793.38,1654788899999,1389665.71740,1473,3593.97,1041987.98510,0
-1654788900000,289.980,290.490,289.980,290.310,2387.72,1654789199999,693003.09870,1379,1179.78,342435.14550,0
-1654789200000,290.310,290.910,290.240,290.510,4108.53,1654789499999,1194094.89090,1936,2130.06,619159.55850,0
-1654789500000,290.520,290.550,290.170,290.180,3227.38,1654789799999,937140.89960,1740,1473.14,427757.93710,0
-1654789800000,290.170,290.740,289.900,290.560,2840.29,1654790099999,824572.47280,1830,1166.71,338811.34110,0
-1654790100000,290.570,290.850,290.330,290.550,2113.96,1654790399999,614425.55840,1580,883.16,256684.17590,0
-1654790400000,290.550,290.830,290.160,290.660,4742.05,1654790699999,1377549.81520,2332,2228.01,647204.60940,0
-1654790700000,290.670,290.830,290.390,290.570,2515.22,1654790999999,730871.71180,1657,979.87,284724.85910,0
-1654791000000,290.560,290.690,290.200,290.340,2400.26,1654791299999,697193.19850,1287,1071.96,311395.15510,0
-1654791300000,290.340,290.600,290.130,290.570,2231.73,1654791599999,647874.43130,1350,1271.62,369161.88350,0
-1654791600000,290.580,290.870,290.320,290.740,2517.73,1654791899999,731673.05350,1362,1136.15,330212.01290,0
-1654791900000,290.730,290.870,290.390,290.700,1589.58,1654792199999,461997.22740,1110,706.56,205368.81500,0
-1654792200000,290.700,291.550,290.600,291.480,4982.07,1654792499999,1450268.54040,2354,3489.97,1015877.91010,0
-1654792500000,291.480,291.540,290.840,291.000,2936.22,1654792799999,855190.22270,1639,1049.65,305788.74210,0
-1654792800000,291.000,291.980,291.000,291.810,4793.02,1654793099999,1397419.20540,2382,2760.85,804948.92480,0
-1654793100000,291.790,291.970,291.400,291.850,3649.10,1654793399999,1064239.85470,1905,1623.62,473579.75890,0
-1654793400000,291.860,291.920,291.380,291.380,2511.22,1654793699999,732346.36390,1517,930.37,271367.10770,0
-1659743700000,315.140,315.790,314.840,315.700,6805.65,1659743999999,2146607.15660,3686,3082.30,972114.47670,0
-1659744000000,315.700,316.380,315.060,316.150,9172.90,1659744299999,2896003.29380,4645,4960.94,1566516.41230,0
-1659744300000,316.150,316.330,314.740,314.780,8552.69,1659744599999,2697998.31240,4304,3504.28,1105579.32900,0
-1659744600000,314.780,315.000,314.450,314.870,4436.33,1659744899999,1396341.26690,2789,2294.57,722274.30220,0
-1659744900000,314.870,315.990,314.630,315.480,3905.15,1659745199999,1230829.95610,2387,2169.57,683851.45130,0
-1659745200000,315.480,315.930,315.260,315.480,8671.04,1659745499999,2734791.42020,2456,2053.84,647978.12280,0
-1659745500000,315.480,316.580,315.070,316.100,8058.99,1659745799999,2544876.52200,3328,4709.58,1487765.18310,0
-1659745800000,316.100,319.240,316.100,318.710,29632.18,1659746099999,9415468.56280,9716,21070.66,6697566.30840,0
-1659746100000,318.700,319.600,318.390,319.250,22982.59,1659746399999,7331971.16800,9339,13910.61,4438323.90790,0
-1659746400000,319.250,319.550,318.580,318.890,6297.42,1659746699999,2008667.20700,3599,2589.20,825885.75910,0
-1659746700000,318.880,319.000,318.270,318.780,10745.70,1659746999999,3424759.07370,3905,6973.40,2222542.98110,0
-1659747000000,318.780,319.000,317.410,317.470,9669.36,1659747299999,3077609.83800,4138,4461.89,1420485.75420,0
-1659747300000,317.480,317.750,316.380,316.480,11269.05,1659747599999,3573545.93300,4758,5497.79,1743692.63120,0
-1659747600000,316.470,317.260,316.280,316.330,12315.77,1659747899999,3900397.20590,4690,7295.83,2310715.98890,0
-1659747900000,316.340,317.070,316.340,317.070,3890.73,1659748199999,1231890.34810,2711,2209.64,699688.28540,0
-1659748200000,317.070,318.280,317.020,317.500,9882.92,1659748499999,3139780.51980,4309,5612.68,1782879.57800,0
-1659748500000,317.510,318.050,316.970,317.040,4825.81,1659748799999,1532345.59160,2208,2729.92,867221.45600,0
-1659748800000,317.050,317.100,316.220,316.230,4577.86,1659749099999,1449960.65070,2368,2304.59,729958.03340,0
-1659749100000,316.220,316.590,315.770,316.270,5793.06,1659749399999,1831603.64630,2794,2223.30,703104.01300,0
-1659749400000,316.270,316.350,315.140,315.490,6947.92,1659749699999,2193320.88300,3182,2131.71,672976.61310,0
-1659749700000,315.500,316.140,314.710,315.810,6634.28,1659749999999,2091572.48340,3264,3581.10,1129110.18170,0
-1659750000000,315.810,315.810,314.890,314.940,4405.86,1659750299999,1389100.01570,2217,1937.70,610869.43120,0
-1659750300000,314.950,315.850,314.590,315.850,4023.80,1659750599999,1268091.19360,2529,2271.23,715853.30490,0
-1659750600000,315.860,316.550,315.730,315.960,6019.33,1659750899999,1903274.33680,3071,3129.94,989700.05110,0
-1659750900000,315.960,316.000,314.500,315.260,8137.37,1659751199999,2564464.57690,3241,3491.75,1100049.30710,0
-1659751200000,315.230,315.240,314.630,314.710,3911.90,1659751499999,1232014.57790,2292,1877.27,591306.05940,0
-1659751500000,314.720,315.230,314.500,314.810,3273.45,1659751799999,1030702.59940,2068,2044.76,643861.94400,0
-1659751800000,314.810,315.500,314.790,315.500,2784.78,1659752099999,877534.90130,1711,1838.61,579433.72300,0
-1659752100000,315.500,315.650,314.900,315.210,3191.91,1659752399999,1006386.52060,1958,1555.96,490568.15520,0
-1659752400000,315.210,315.500,315.110,315.490,1589.16,1659752699999,501044.27570,1207,884.18,278766.07410,0
-1659752700000,315.500,316.150,315.440,315.740,3738.65,1659752999999,1180749.19890,1981,2296.83,725350.37940,0
-1659753000000,315.740,316.050,315.610,315.960,2695.23,1659753299999,851146.85770,1771,1188.79,375406.20150,0
-1659753300000,315.960,316.460,315.560,316.330,5245.77,1659753599999,1658187.67940,2357,3248.84,1026990.00230,0
-1659753600000,316.330,316.490,315.950,316.330,2215.09,1659753899999,700506.98540,1428,1178.03,372536.40560,0
-1659753900000,316.320,316.720,315.860,316.050,3740.64,1659754199999,1182924.81210,2132,1571.64,496986.87660,0
-1659754200000,316.060,316.400,315.910,316.020,4209.75,1659754499999,1330780.84810,1761,1629.05,515075.71380,0
-1659754500000,316.030,316.840,316.010,316.500,2372.92,1659754799999,751143.78070,1756,1351.83,427883.47570,0
-1659754800000,316.510,317.740,316.490,316.680,9163.73,1659755099999,2906484.45190,4735,5240.60,1661927.52860,0
-1659755100000,316.680,317.010,316.290,316.960,7184.19,1659755399999,2274627.17050,3232,3066.80,971167.65180,0
-1659755400000,316.960,317.150,316.370,316.400,2308.19,1659755699999,731120.00300,1940,1129.70,357861.65660,0
-1659755700000,316.400,316.410,315.130,315.740,5454.57,1659755999999,1722205.76110,3378,2255.94,712195.54350,0
-1659756000000,315.740,315.980,315.160,315.200,5099.05,1659756299999,1608931.29860,2749,2678.49,845228.80760,0
-1659756300000,315.210,315.570,315.180,315.550,2043.96,1659756599999,644539.12230,1773,1202.86,379324.01120,0
-1659756600000,315.550,315.630,315.040,315.040,2805.64,1659756899999,884634.29870,1616,1364.93,430349.84670,0
-1659756900000,315.060,315.540,315.040,315.150,2576.39,1659757199999,812144.60980,1485,1244.89,392425.58010,0
-1659757200000,315.170,315.530,315.050,315.470,1748.35,1659757499999,551233.14040,1340,956.64,301625.21930,0
-1659757500000,315.470,315.590,315.000,315.390,2245.80,1659757799999,708120.70530,1322,809.91,255385.76650,0
-1659757800000,315.400,315.810,315.180,315.180,2067.50,1659758099999,652218.22610,1352,907.40,286270.90420,0
-1659758100000,315.180,315.390,314.800,314.960,2989.26,1659758399999,941863.90160,1770,1252.23,394583.21330,0
-1659758400000,314.960,315.290,314.780,314.790,4057.93,1659758699999,1278418.53460,2056,2085.38,656993.93420,0
-1659758700000,314.790,314.830,314.260,314.340,4345.58,1659758999999,1366653.32030,2874,1833.22,576532.05510,0
-1659759000000,314.340,314.470,314.000,314.140,6922.20,1659759299999,2175186.52350,2888,2697.60,847729.47020,0
-1659759300000,314.150,314.310,312.590,313.400,17778.51,1659759599999,5571392.28390,6667,7017.91,2199123.72370,0
-1659759600000,313.400,314.170,313.390,314.170,9411.79,1659759899999,2952467.62140,2887,7220.70,2264986.55170,0
-1659759900000,314.170,314.220,313.140,314.130,5706.75,1659760199999,1789886.31670,2711,2452.79,769369.97750,0
-1659760200000,314.130,314.430,313.630,313.850,2979.14,1659760499999,935395.13110,1888,1506.06,472891.43570,0
-1659760500000,313.850,314.170,313.430,313.480,3004.14,1659760799999,942518.25030,1785,1351.23,423963.87970,0
-1659760800000,313.470,313.800,312.920,313.280,5363.93,1659761099999,1680392.79410,2423,2150.26,673721.99680,0
-1659761100000,313.290,314.050,313.240,314.050,2902.89,1659761399999,910441.15000,2043,1890.24,592852.41200,0
-1659761400000,314.040,314.730,313.860,314.220,6025.34,1659761699999,1893456.50300,2599,3588.53,1127666.37090,0
-1659761700000,314.260,314.600,314.010,314.270,2162.34,1659761999999,679777.32580,1405,1165.62,366439.51100,0
-1659762000000,314.270,315.630,314.230,315.430,11438.96,1659762299999,3604367.04900,5109,7614.87,2399199.54750,0
-1659762300000,315.430,315.930,315.240,315.260,6505.24,1659762599999,2053069.12130,3145,2960.08,934294.19710,0
-1659762600000,315.250,315.990,315.110,315.850,8558.36,1659762899999,2700830.87890,3728,4793.77,1512895.34780,0
-1659762900000,315.850,315.910,315.330,315.530,4959.60,1659763199999,1565597.67610,2747,1792.44,565898.71300,0
-1659763200000,315.530,316.400,315.480,316.320,4539.94,1659763499999,1434553.45210,2120,3115.17,984298.27080,0
-1659763500000,316.320,316.650,315.010,315.150,8496.77,1659763799999,2683808.26840,3883,3405.33,1075477.02810,0
-1659763800000,315.150,315.970,315.080,315.820,4225.39,1659764099999,1333523.03060,2263,2153.33,679415.52220,0
-1659764100000,315.820,315.860,314.880,315.320,3910.69,1659764399999,1232751.25790,2096,1613.78,508715.05610,0
-1659764400000,315.310,315.790,315.130,315.780,2037.33,1659764699999,642717.56030,1276,1019.12,321511.09680,0
-1659764700000,315.780,316.140,315.440,315.610,2858.15,1659764999999,902723.62840,1790,1154.68,364687.28920,0
-1659765000000,315.600,315.940,315.600,315.780,1912.97,1659765299999,604082.98500,1205,1210.64,382288.01840,0
-1659765300000,315.780,315.860,315.460,315.720,1385.58,1659765599999,437465.56090,1052,704.54,222458.35980,0
-1659765600000,315.720,315.910,315.440,315.890,3237.72,1659765899999,1021941.90840,2149,1707.39,538963.78020,0
-1659765900000,315.900,315.940,315.240,315.510,2841.53,1659766199999,896716.71150,2009,1287.03,406109.08060,0
-1659766200000,315.510,315.510,315.100,315.430,2084.82,1659766499999,657337.25130,1502,1257.21,396398.98190,0
-1659766500000,315.410,315.850,315.300,315.440,1970.95,1659766799999,621967.40400,1331,920.80,290571.71650,0
-1659766800000,315.440,315.450,314.910,315.370,2641.26,1659767099999,832382.98990,1587,1573.57,495925.51000,0
-1659767100000,315.360,315.440,315.000,315.380,2101.31,1659767399999,662334.98210,1403,1084.91,341980.31470,0
-1659767400000,315.370,316.120,315.370,315.900,7278.84,1659767699999,2299327.47710,2120,5420.87,1712481.44340,0
-1659767700000,315.900,315.990,315.570,315.980,2067.31,1659767999999,652872.35910,1246,1203.42,380043.86870,0
-1659768000000,315.990,316.160,315.110,315.230,4757.63,1659768299999,1502087.38870,2054,1505.27,475033.90070,0
-1659768300000,315.240,315.690,315.210,315.460,1679.25,1659768599999,529779.52960,1372,877.72,276889.83720,0
-1659768600000,315.500,316.480,315.450,315.710,5652.86,1659768899999,1786003.76180,2307,2830.60,894373.03380,0
-1659768900000,315.740,316.200,315.730,316.060,1767.43,1659769199999,558386.45530,1234,763.03,241057.67070,0
-1659769200000,316.070,316.410,315.700,315.840,4056.56,1659769499999,1282023.14660,2247,1767.87,558675.51290,0
-1659769500000,315.840,316.100,315.770,315.850,1782.30,1659769799999,563092.34860,1091,861.10,272057.16850,0
-1659769800000,315.860,316.000,315.240,315.500,3522.68,1659770099999,1111823.80070,1815,1349.83,426025.31580,0
-1659770100000,315.530,316.190,315.530,316.010,2421.80,1659770399999,765135.84280,1474,1344.53,424765.75170,0
-1659770400000,316.000,316.060,315.600,316.020,1428.41,1659770699999,451155.23400,1150,706.98,223301.00350,0
-1659770700000,316.030,316.030,314.810,315.030,3937.98,1659770999999,1241973.64280,2068,1290.95,406990.91980,0
-1659771000000,315.030,315.250,314.780,314.920,4910.94,1659771299999,1546769.50050,2541,1960.18,617458.28620,0
-1659771300000,314.900,315.020,314.340,314.660,3694.06,1659771599999,1162617.94270,2259,1587.58,499692.66980,0
-1659771600000,314.660,314.840,314.390,314.820,2332.48,1659771899999,733844.72820,1474,1324.63,416773.16100,0
-1659771900000,314.790,315.220,314.760,315.210,3078.29,1659772199999,969640.82800,2063,1831.74,576986.58370,0
-1659772200000,315.190,315.530,314.820,315.280,4952.96,1659772499999,1561443.39790,2206,2400.41,756786.51800,0
-1659772500000,315.270,315.270,314.510,314.990,2192.98,1659772799999,690338.48430,1465,1036.44,326238.84160,0
-1659772800000,314.990,315.560,314.930,314.970,4867.73,1659773099999,1534431.18400,3186,2459.80,775399.64670,0
-1659773100000,314.960,315.620,314.600,315.410,3195.56,1659773399999,1006831.46940,2470,1679.65,529186.43890,0
-1659773400000,315.410,315.670,315.240,315.360,2520.94,1659773699999,795305.48950,2010,1268.76,400271.31670,0
-1659773700000,315.370,315.770,315.350,315.460,2132.98,1659773999999,673024.22690,2183,969.42,305890.44830,0
-1659774000000,315.470,315.480,315.050,315.160,2074.18,1659774299999,653944.07170,1899,743.02,234241.94160,0
-1659774300000,315.170,315.180,314.080,314.350,6891.23,1659774599999,2167501.43040,3071,2571.21,808655.53690,0
-1659774600000,314.350,314.470,313.300,313.310,7657.55,1659774899999,2403696.42060,4275,3352.01,1052173.70380,0
-1659774900000,313.300,313.900,313.130,313.780,12594.32,1659775199999,3948548.08080,4733,7015.65,2199481.00590,0
-1659775200000,313.770,314.080,313.410,313.800,5507.29,1659775499999,1727957.50800,2488,3124.13,980243.20780,0
-1659775500000,313.800,314.750,313.650,314.730,6266.82,1659775799999,1968302.98550,2909,2840.85,892604.51180,0
-1659775800000,314.740,314.970,314.400,314.960,3589.73,1659776099999,1129790.61140,2090,2041.12,642451.38070,0
-1659776100000,314.950,314.980,314.050,314.200,2540.82,1659776399999,798722.69330,1782,769.31,241790.24490,0
-1659776400000,314.200,314.340,313.720,314.320,3827.98,1659776699999,1202140.68840,2299,1867.75,586572.21980,0
-1659776700000,314.310,314.570,314.110,314.200,1858.50,1659776999999,584275.16710,1492,777.81,244530.14270,0
-1659777000000,314.200,314.300,313.320,313.750,6563.62,1659777299999,2058755.02880,2742,3041.36,954081.13840,0
-1659777300000,313.750,314.950,313.750,314.700,7911.60,1659777599999,2488271.55780,3052,4624.26,1453963.71760,0
-1659777600000,314.700,314.820,314.100,314.120,3816.06,1659777899999,1200201.48380,1843,1143.27,359587.69420,0
-1659777900000,314.130,314.750,314.100,314.550,2228.16,1659778199999,700435.42670,1243,1118.41,351611.58200,0
-1659778200000,314.550,314.680,314.240,314.370,2590.35,1659778499999,814531.13280,1491,1649.44,518608.20460,0
-1659778500000,314.370,314.540,313.910,314.470,2042.44,1659778799999,641766.20980,1327,920.62,289279.18820,0
-1659778800000,314.470,314.950,314.430,314.890,2103.69,1659779099999,662024.92840,1454,1079.90,339862.07450,0
-1659779100000,314.890,314.990,314.500,314.780,1571.83,1659779399999,494668.06170,1330,760.85,239423.67000,0
-1659779400000,314.790,314.810,314.370,314.450,1539.48,1659779699999,484317.93430,1270,598.38,188266.69220,0
-1659779700000,314.450,314.700,314.300,314.330,1446.64,1659779999999,455025.00260,962,696.13,218973.66840,0
-1659780000000,314.330,315.380,314.330,314.890,7332.47,1659780299999,2309331.63480,2778,3914.61,1232768.31000,0
-1659780300000,314.890,315.170,314.870,314.870,2042.51,1659780599999,643443.47650,1675,965.34,304115.44990,0
-1659780600000,314.870,315.160,314.760,314.760,1461.45,1659780899999,460330.40330,1212,749.09,235950.48940,0
-1659780900000,314.770,315.200,314.680,314.890,3009.65,1659781199999,947805.03850,1691,1323.92,416918.32680,0
-1659781200000,314.890,315.170,314.610,315.040,2514.74,1659781499999,791911.20170,1661,1234.39,388715.28400,0
-1659781500000,315.030,315.360,315.000,315.360,1751.83,1659781799999,552167.15800,1442,1048.87,330609.70590,0
-1659781800000,315.370,315.780,315.180,315.580,4504.64,1659782099999,1421438.57330,2746,2801.29,883915.06390,0
-1659782100000,315.580,315.880,315.500,315.640,3087.90,1659782399999,974876.79000,2144,1541.93,486817.71540,0
-1659782400000,315.640,315.730,315.320,315.630,2328.22,1659782699999,734635.42780,1531,1346.66,424929.52250,0
-1659782700000,315.640,315.640,315.270,315.440,1543.33,1659782999999,486839.27970,1156,552.60,174297.31660,0
-1659783000000,315.440,315.500,315.070,315.170,2634.17,1659783299999,830590.38060,1450,1267.72,399750.85940,0
-1659783300000,315.170,315.300,314.860,314.940,2196.32,1659783599999,692112.85220,1232,855.91,269739.26140,0
-1659783600000,314.930,315.680,314.890,315.610,3113.67,1659783899999,981601.41280,1977,1823.52,574898.34270,0
-1659783900000,315.610,315.740,315.350,315.570,1945.09,1659784199999,613714.86510,1540,1084.56,342205.86700,0
-1659784200000,315.570,315.620,315.450,315.500,1389.71,1659784499999,438521.90590,1337,590.01,186181.34510,0
-1659784500000,315.500,315.650,315.000,315.650,3172.85,1659784799999,1000229.10750,2102,1818.70,573364.46010,0
-1659784800000,315.630,315.670,315.030,315.030,1527.81,1659785099999,481918.27790,1305,435.33,137343.20190,0
-1659785100000,315.040,315.260,315.010,315.200,1605.79,1659785399999,506065.15030,1401,854.95,269428.72590,0
-1659785400000,315.190,315.300,314.300,314.380,4043.33,1659785699999,1273001.18470,2603,1351.63,425642.17870,0
-1659785700000,314.400,315.170,314.400,315.030,3044.82,1659785999999,958503.42320,1983,2191.64,689888.99990,0
-1659786000000,315.040,315.420,314.880,315.150,2025.05,1659786299999,638242.40480,1381,813.84,256514.20690,0
-1659786300000,315.160,315.260,314.180,314.510,2832.75,1659786599999,891109.48670,1825,1136.06,357385.60980,0
-1659786600000,314.520,314.760,314.230,314.300,3061.89,1659786899999,962890.48440,1608,1343.27,422470.11940,0
-1659786900000,314.300,314.770,314.200,314.300,2941.32,1659787199999,924960.35690,1659,1399.30,440067.01700,0
-1659787200000,314.290,314.360,313.500,314.210,11557.00,1659787499999,3627540.82320,4642,5123.58,1608158.20920,0
-1659787500000,314.220,314.420,313.950,314.100,2633.04,1659787799999,827183.65710,2160,1234.27,387763.56160,0
-1659787800000,314.100,314.820,314.050,314.490,2974.77,1659788099999,935323.56180,2009,1653.54,519889.74140,0
-1659788100000,314.490,314.520,313.610,313.910,5889.17,1659788399999,1849022.43750,2758,1977.07,620651.41850,0
-1659788400000,313.900,314.220,313.900,314.040,2820.87,1659788699999,886030.58950,1224,1248.00,391975.87790,0
-1659788700000,314.060,314.240,313.790,314.230,2086.69,1659788999999,655251.21510,1256,1153.20,362142.85870,0
-1659789000000,314.250,314.570,314.200,314.230,2863.25,1659789299999,900170.24890,1671,1435.44,451299.49920,0
-1659789300000,314.230,314.610,314.200,314.480,1725.89,1659789599999,542665.96990,1196,727.10,228615.10130,0
-1659789600000,314.480,314.680,314.250,314.450,3251.34,1659789899999,1022421.46110,1511,1691.09,531810.67490,0
-1659789900000,314.460,314.680,314.030,314.560,2175.13,1659790199999,683835.28700,1503,1031.88,324385.84830,0
-1659790200000,314.560,314.820,314.540,314.790,1989.54,1659790499999,626116.78450,1293,962.29,302846.79270,0
-1659790500000,314.790,315.140,314.660,314.870,4322.96,1659790799999,1361321.77780,2092,1976.07,622306.18370,0
-1659790800000,314.850,316.290,314.750,315.980,14660.89,1659791099999,4627873.97540,5413,9367.89,2957082.65510,0
-1659791100000,315.980,318.330,315.910,317.920,41422.11,1659791399999,13142933.53050,14156,23287.02,7388741.55840,0
-1659791400000,317.910,317.990,316.840,316.980,13988.18,1659791699999,4440844.17710,5928,5598.90,1777704.66710,0
-1659791700000,316.990,317.170,316.330,316.540,9337.26,1659791999999,2957436.55160,4643,4220.53,1336987.27150,0
-1659792000000,316.540,316.620,316.060,316.220,4408.93,1659792299999,1394491.30860,2744,2165.11,684746.68510,0
-1659792300000,316.230,316.570,316.000,316.150,3455.02,1659792599999,1092913.27580,2068,1767.57,559104.28950,0
-1659792600000,316.150,317.000,315.740,316.890,8574.80,1659792899999,2712437.66660,3062,4980.95,1575415.42100,0
-1659792900000,316.880,316.880,316.060,316.420,3363.11,1659793199999,1064154.02410,1822,1448.72,458315.98980,0
-1659793200000,316.420,316.750,316.320,316.740,1875.61,1659793499999,593662.45820,1422,985.24,311858.40870,0
-1659793500000,316.740,316.770,316.150,316.260,1834.47,1659793799999,580390.57630,1359,686.55,217180.84980,0
-1659793800000,316.220,316.270,315.560,316.060,4915.32,1659794099999,1552752.07800,2063,1904.62,601684.55360,0
-1659794100000,316.040,316.050,315.760,315.850,2372.52,1659794399999,749472.79430,1663,1199.66,378994.37560,0
-1659794400000,315.850,316.700,315.840,316.350,3882.01,1659794699999,1228229.99800,2491,2100.10,664426.25020,0
-1659794700000,316.350,316.550,315.620,315.730,3081.55,1659794999999,973931.59430,1973,1040.85,329074.50530,0
-1659795000000,315.740,316.850,315.710,316.490,6611.51,1659795299999,2091331.24130,2880,3992.86,1262760.42610,0
-1659795300000,316.500,316.850,316.320,316.350,2945.41,1659795599999,932334.70970,1967,1461.04,462498.12630,0
-1659795600000,316.340,316.710,316.070,316.430,2663.45,1659795899999,842770.15150,1424,1658.34,524752.73450,0
-1659795900000,316.430,316.480,316.110,316.340,2055.26,1659796199999,650151.84170,1256,932.26,294879.08120,0
-1659796200000,316.340,316.620,316.100,316.570,2613.14,1659796499999,826724.19820,1544,1374.45,434838.68390,0
-1659796500000,316.560,316.630,316.350,316.590,1536.45,1659796799999,486251.94110,1163,768.29,243159.63860,0
-1659796800000,316.580,317.030,316.530,316.970,2909.49,1659797099999,921560.63410,1610,1777.29,562983.85810,0
-1659797100000,316.970,317.080,316.490,316.500,2932.03,1659797399999,928903.29230,1635,1483.56,470017.87510,0
-1659797400000,316.500,316.660,316.310,316.540,2028.81,1659797699999,642034.19900,1244,907.07,287068.87980,0
-1659797700000,316.540,317.120,316.490,316.880,4844.76,1659797999999,1535613.39570,2171,2355.09,746482.79430,0
-1659798000000,316.890,317.060,316.350,316.680,3866.96,1659798299999,1224739.90880,2293,1553.36,491979.63210,0
-1659798300000,316.670,316.820,316.650,316.710,1392.66,1659798599999,441110.19600,1329,785.31,248738.58590,0
-1659798600000,316.710,317.060,316.700,316.790,2260.06,1659798899999,716257.83470,1806,1025.98,325135.96330,0
-1659798900000,316.800,316.850,316.200,316.320,2800.48,1659799199999,886234.25930,2035,1167.06,369311.05950,0
-1659799200000,316.320,316.630,316.150,316.380,2795.91,1659799499999,884549.59560,1624,1363.91,431483.86490,0
-1659799500000,316.390,316.910,316.050,316.150,3651.55,1659799799999,1155668.77450,1836,1663.63,526475.52410,0
-1659799800000,316.160,316.200,314.540,315.120,25410.29,1659800099999,8008853.80370,6713,11252.40,3545513.81670,0
-1659800100000,315.110,315.580,314.900,315.530,5403.36,1659800399999,1703272.03530,2487,3696.25,1165171.81320,0
-1659800400000,315.530,316.100,315.480,315.750,4027.89,1659800699999,1272139.73350,1634,2249.14,710340.69180,0
-1659800700000,315.740,315.980,315.380,315.800,1713.29,1659800999999,540856.92220,1217,564.79,178296.46590,0
-1659801000000,315.800,316.080,315.660,315.740,2196.87,1659801299999,693892.23580,1217,1035.79,327156.58660,0
-1659801300000,315.740,316.030,315.670,315.820,2524.36,1659801599999,797391.91770,1189,851.64,269009.69030,0
-1659801600000,315.830,316.290,315.390,316.250,6325.97,1659801899999,1998470.85220,2730,2614.66,825941.80920,0
-1659801900000,316.260,316.560,315.960,316.390,3251.48,1659802199999,1028342.46390,2135,1865.44,589959.88300,0
-1659802200000,316.400,316.870,316.280,316.360,3090.23,1659802499999,978429.96390,2052,1125.29,356274.50090,0
-1659802500000,316.310,316.920,315.960,316.720,3000.41,1659802799999,949563.18570,2282,1640.68,519225.59930,0
-1659802800000,316.720,316.750,316.400,316.510,1566.80,1659803099999,496061.17590,1615,624.17,197619.00310,0
-1659803100000,316.520,316.850,316.450,316.710,2408.65,1659803399999,762768.83700,1414,1238.69,392241.15980,0
-1659803400000,316.710,317.040,316.530,316.800,3158.76,1659803699999,1000792.03900,1524,1699.13,538360.15650,0
-1659803700000,316.810,316.890,316.320,316.490,2132.20,1659803999999,675068.62000,1207,721.04,228282.46610,0
-1659804000000,316.490,317.020,316.260,316.800,2118.18,1659804299999,670719.86910,1311,1213.81,384383.65610,0
-1659804300000,316.810,317.050,316.600,317.050,1974.83,1659804599999,625667.09510,1056,851.12,269688.07290,0
-1659804600000,317.050,317.060,316.380,316.580,2108.70,1659804899999,667785.72350,1413,708.00,224197.48530,0
-1659804900000,316.580,316.600,315.710,315.830,3963.53,1659805199999,1253040.24030,2364,1738.25,549508.94950,0
-1659805200000,315.840,315.840,314.660,315.700,19746.83,1659805499999,6225634.51090,7055,10972.34,3459459.10070,0
-1659805500000,315.680,316.460,314.000,315.680,39102.17,1659805799999,12323950.71650,12541,17257.43,5439853.78500,0
-1659805800000,315.780,316.360,315.070,316.280,8255.38,1659806099999,2607799.51760,3464,4427.17,1398545.19610,0
-1659806100000,316.270,318.820,315.590,318.580,25862.19,1659806399999,8210149.50140,8485,15962.25,5068543.03160,0
-1659806400000,318.600,319.540,318.180,319.170,28648.74,1659806699999,9132156.07490,10947,17136.30,5463387.77940,0
-1659806700000,319.170,320.070,319.130,319.780,23046.84,1659806999999,7368077.61140,9073,13298.85,4252220.54240,0
-1659807000000,319.780,321.800,319.650,321.710,32102.70,1659807299999,10290462.84389,13384,20537.02,6583987.97339,0
-1659807300000,321.750,322.000,320.590,320.720,21210.47,1659807599999,6815555.51360,9836,11687.60,3756241.74380,0
-1659807600000,320.690,321.770,320.510,321.530,15085.16,1659807899999,4845432.15800,6191,7988.05,2565893.92880,0
-1659807900000,321.530,322.990,321.010,322.100,27626.57,1659808199999,8900029.96340,9921,17163.21,5529707.48430,0
-1659808200000,322.110,322.420,320.420,320.850,18496.81,1659808499999,5945383.96550,7421,8374.26,2691467.14850,0
-1659808500000,320.790,320.900,319.400,320.450,18554.63,1659808799999,5939453.21530,7788,9215.54,2949831.51760,0
-1659808800000,320.450,320.900,319.710,320.110,12190.72,1659809099999,3903467.61120,5480,6496.33,2080393.18800,0
-1659809100000,320.110,321.650,320.020,321.310,13132.96,1659809399999,4215197.88280,5992,7679.87,2465048.12900,0
-1659809400000,321.320,321.360,320.820,320.990,5954.75,1659809699999,1911764.00210,2820,1885.30,605211.41510,0
-1659809700000,320.990,321.660,320.350,321.570,14893.05,1659809999999,4777576.26190,5153,7432.78,2384841.52160,0
-1659810000000,321.560,321.940,321.260,321.290,8581.71,1659810299999,2759463.23830,4026,3884.37,1249178.32440,0
-1659810300000,321.280,321.620,320.690,320.960,8531.94,1659810599999,2740057.58210,3869,3690.24,1185206.35080,0
-1659810600000,320.960,321.200,320.280,320.380,5828.52,1659810899999,1869431.47910,3285,2594.92,832339.33070,0
-1659810900000,320.370,320.480,320.120,320.460,4415.21,1659811199999,1414086.87630,2626,2455.32,786419.31450,0
-1659811200000,320.450,321.990,320.440,321.520,11691.23,1659811499999,3757334.85370,4733,6805.74,2187001.52260,0
-1659811500000,321.510,321.980,321.210,321.470,6655.96,1659811799999,2140815.75240,3246,2810.78,904173.47520,0
-1659811800000,321.480,321.640,320.930,321.180,5274.53,1659812099999,1694586.70700,2493,2164.05,695329.33620,0
-1659812100000,321.190,321.360,320.970,321.040,3550.67,1659812399999,1140481.94120,2012,2010.02,645681.45860,0
-1659812400000,321.010,321.200,320.160,320.640,6988.33,1659812699999,2240502.62830,3408,2889.93,926599.86830,0
-1659812700000,320.630,321.110,320.600,320.940,2790.95,1659812999999,895549.21920,1896,1999.37,641525.95340,0
-1659813000000,320.940,320.950,320.050,320.440,5823.04,1659813299999,1865475.82440,2982,2322.56,744105.29910,0
-1659813300000,320.430,320.490,319.560,319.760,6070.22,1659813599999,1942288.88090,2790,2406.28,769942.76240,0
-1659813600000,319.770,320.870,319.240,320.590,7022.45,1659813899999,2247620.93280,3559,3842.45,1230264.67600,0
-1659813900000,320.590,320.590,319.900,320.200,4060.82,1659814199999,1300495.59240,2266,1874.36,600277.08730,0
-1659814200000,320.190,320.490,319.580,319.770,5297.38,1659814499999,1694977.39220,2821,1935.71,619542.78780,0
-1659814500000,319.770,320.070,318.630,319.040,12268.57,1659814799999,3916011.32790,5416,5007.99,1598513.17260,0
-1659814800000,319.040,319.440,318.750,319.210,6218.08,1659815099999,1984618.04230,3492,3739.75,1193753.64390,0
-1659815100000,319.180,319.400,318.570,319.010,5544.14,1659815399999,1768174.18790,3138,2632.41,839653.60340,0
-1659815400000,319.010,319.510,318.750,318.830,4353.97,1659815699999,1389297.25760,2594,2411.10,769389.78770,0
-1659815700000,318.810,319.010,318.620,318.730,3425.31,1659815999999,1091951.91500,1853,1732.41,552296.75850,0
-1659816000000,318.720,319.180,318.510,318.760,7533.62,1659816299999,2402514.09430,3270,4128.80,1316776.43710,0
-1659816300000,318.760,318.960,318.510,318.880,3104.12,1659816599999,989276.18510,2000,1964.46,626115.32910,0
-1659816600000,318.870,319.110,318.220,318.420,5680.72,1659816899999,1810275.02020,2542,2123.21,676839.94470,0
-1659816900000,318.420,318.570,318.040,318.280,6515.14,1659817199999,2073671.73520,3072,3499.41,1113919.82470,0
-1659817200000,318.280,318.400,317.560,318.090,10576.90,1659817499999,3363718.91690,4061,4243.29,1349782.73090,0
-1659817500000,318.090,318.190,317.560,317.860,3376.13,1659817799999,1073001.29540,2075,1684.40,535305.91720,0
-1659817800000,317.860,318.180,317.590,318.180,3789.26,1659818099999,1204402.26980,2080,2123.86,675147.45320,0
-1659818100000,318.180,318.380,317.930,318.270,3699.54,1659818399999,1177103.05140,1926,1855.44,590335.23590,0
-1659818400000,318.270,319.220,318.170,318.460,7185.81,1659818699999,2290323.92960,3124,4199.22,1338467.69740,0
-1659818700000,318.460,318.900,318.260,318.900,2121.19,1659818999999,675527.04220,1807,1394.16,444013.47710,0
-1659819000000,318.890,319.490,318.630,319.240,6394.88,1659819299999,2040188.57310,3056,3833.61,1223174.77070,0
-1659819300000,319.240,319.350,319.070,319.340,1640.99,1659819599999,523797.59660,1360,987.91,315341.50640,0
-1659819600000,319.340,319.630,319.190,319.280,4828.07,1659819899999,1542103.20990,2579,2514.59,803187.57450,0
-1659819900000,319.290,319.900,319.290,319.870,4321.28,1659820199999,1380769.10610,2592,2614.01,835312.15160,0
-1659820200000,319.880,319.990,318.830,318.860,12094.47,1659820499999,3861695.50390,3495,4905.87,1566256.07150,0
-1659820500000,318.850,319.110,318.460,318.660,4629.57,1659820799999,1475445.82840,2135,2145.90,683939.20880,0
-1659820800000,318.670,318.950,318.240,318.320,3299.35,1659821099999,1051073.02290,1503,1375.50,438168.74850,0
-1659821100000,318.320,318.390,318.160,318.380,3177.16,1659821399999,1011451.37360,1110,2202.12,701096.10280,0
-1659821400000,318.390,318.600,318.160,318.160,3757.60,1659821699999,1196538.23170,1628,1783.02,567821.73570,0
-1659821700000,318.170,318.810,318.160,318.740,3125.88,1659821999999,995636.50970,1552,2524.20,803933.84570,0
-1659822000000,318.740,319.040,318.670,319.030,1345.46,1659822299999,428974.54230,1415,749.53,238997.65690,0
-1659822300000,319.020,319.300,318.770,319.300,2863.46,1659822599999,913404.18150,1519,1589.60,507108.56600,0
-1659822600000,319.300,319.440,319.140,319.430,2285.73,1659822899999,729827.81110,1539,1008.45,321999.45080,0
-1659822900000,319.430,319.430,318.870,318.930,1386.98,1659823199999,442672.31320,1081,500.58,159749.99200,0
-1659823200000,318.930,319.760,318.770,319.330,4434.23,1659823499999,1415429.23360,2451,2465.84,787045.27100,0
-1659823500000,319.330,319.330,318.020,318.390,4648.58,1659823799999,1480064.62400,2715,1999.62,636531.73670,0
-1659823800000,318.390,318.880,318.180,318.320,1973.46,1659824099999,628602.17780,1597,737.68,235028.46600,0
-1659824100000,318.310,318.310,317.870,317.960,2968.38,1659824399999,944057.96910,2154,1580.06,502540.24490,0
-1659824400000,317.950,318.570,317.950,318.310,1579.45,1659824699999,502740.58970,1545,872.33,277653.36090,0
-1659824700000,318.310,318.440,317.930,318.090,2378.88,1659824999999,757080.24210,1523,1283.18,408402.11180,0
-1659825000000,318.090,318.110,316.000,316.910,16487.21,1659825299999,5225957.95800,6156,5662.74,1794929.81590,0
-1659825300000,316.910,317.000,315.810,316.310,14076.26,1659825599999,4451674.08180,6592,6931.93,2192132.31450,0
-1659825600000,316.320,316.750,316.040,316.610,5980.37,1659825899999,1892192.22240,2928,3810.35,1205673.34340,0
-1659825900000,316.610,317.200,316.500,317.200,4424.75,1659826199999,1402161.82600,2677,2414.60,765164.39940,0
-1659826200000,317.190,317.220,316.610,317.130,4468.73,1659826499999,1416196.61710,2305,2455.63,778266.36370,0
-1659826500000,317.120,317.440,316.890,317.040,2954.48,1659826799999,937284.19100,1784,1296.97,411487.40460,0
-1659826800000,317.040,317.200,316.350,316.780,5711.47,1659827099999,1809093.56610,2887,3168.44,1003618.23710,0
-1659827100000,316.780,317.160,316.520,317.040,2847.61,1659827399999,902328.50520,2308,1534.58,486292.58860,0
-1659827400000,317.040,317.430,316.820,316.960,2752.79,1659827699999,873043.33600,2033,1336.29,423799.73130,0
-1659827700000,316.970,316.970,314.300,314.700,28388.57,1659827999999,8951489.49090,8745,9212.00,2903904.21470,0
-1659828000000,314.700,315.120,314.160,314.630,12529.18,1659828299999,3941474.38100,6036,6103.36,1920248.05990,0
-1659828300000,314.630,315.100,314.100,315.010,7856.69,1659828599999,2471781.51350,4475,3183.57,1001764.12690,0
-1659828600000,314.940,315.300,314.500,314.690,6894.84,1659828899999,2170703.44380,4011,3774.27,1188326.24400,0
-1659828900000,314.680,315.470,314.380,315.270,7844.29,1659829199999,2470614.37620,4014,4155.26,1308898.73890,0
-1659829200000,315.270,315.370,314.680,314.850,7078.76,1659829499999,2229916.58150,3395,3304.92,1041327.79940,0
-1659829500000,314.840,315.150,314.700,315.080,5714.10,1659829799999,1799792.43470,2985,2832.99,892349.62900,0
-1659829800000,315.080,315.870,314.690,314.920,8162.41,1659830099999,2573200.81780,3854,4328.68,1364662.12210,0
-1659830100000,314.920,315.190,314.560,315.140,4093.15,1659830399999,1288844.44770,2250,2323.64,731695.57840,0
-1659830400000,315.140,315.340,314.510,314.720,5714.52,1659830699999,1799688.40700,3558,2647.81,834025.98020,0
-1659830700000,314.710,315.620,314.540,315.620,4574.63,1659830999999,1441855.13990,3174,2678.87,844348.95390,0
-1659831000000,315.610,315.970,314.900,315.030,4666.50,1659831299999,1472188.03610,2961,2162.46,682396.03360,0
-1659831300000,315.070,315.750,315.020,315.210,3548.84,1659831599999,1119192.46490,2459,1773.32,559167.08850,0
-1659831600000,315.180,315.240,314.730,314.960,3290.12,1659831899999,1036299.27270,2071,1543.77,486231.29500,0
-1659831900000,314.970,315.440,314.780,315.370,4039.67,1659832199999,1272766.04490,1988,2178.09,686247.34200,0
-1659832200000,315.360,315.910,315.230,315.640,3308.76,1659832499999,1044265.01410,2217,1975.86,623591.70980,0
-1659832500000,315.640,315.990,315.540,315.830,3600.11,1659832799999,1136803.04370,2196,2092.49,660768.14260,0
-1659832800000,315.830,315.870,315.490,315.710,3249.20,1659833099999,1025745.20990,1793,1515.23,478374.98530,0
-1659833100000,315.690,315.690,315.210,315.320,2987.09,1659833399999,942145.80430,1643,1272.68,401376.98520,0
-1659833400000,315.320,315.490,311.890,312.740,24999.13,1659833699999,7832619.67656,9589,7395.21,2315881.25490,0
-1659833700000,312.740,312.860,310.050,310.720,35014.83,1659833999999,10900826.99140,12451,16537.15,5149383.18390,0
-1659834000000,310.730,311.470,310.300,310.560,20215.31,1659834299999,6282693.10480,8069,12130.03,3769943.49090,0
-1659834300000,310.560,311.770,310.410,310.630,15188.11,1659834599999,4725438.45020,6378,8768.29,2728059.03740,0
-1659834600000,310.620,311.050,310.010,310.170,9981.61,1659834899999,3099783.48120,4584,4493.89,1395928.71510,0
-1659834900000,310.170,310.380,308.530,309.090,42725.15,1659835199999,13221903.39070,13593,18048.22,5586717.92350,0
-1659835200000,309.100,309.270,308.210,308.970,13002.61,1659835499999,4014976.46630,6024,6384.16,1971460.23610,0
-1659835500000,308.970,309.500,308.680,309.180,8779.71,1659835799999,2713947.52170,3557,4054.37,1253366.18080,0
-1659835800000,309.170,309.990,308.880,309.810,11747.07,1659836099999,3635349.77210,4476,7043.01,2179966.83600,0
-1659836100000,309.810,310.070,309.190,309.340,8633.96,1659836399999,2672800.87280,3438,3780.33,1170371.78910,0
-1659836400000,309.330,309.630,308.820,309.480,8160.60,1659836699999,2522981.96370,3217,3978.77,1230106.11190,0
-1659836700000,309.470,309.550,308.940,309.160,6026.74,1659836999999,1863345.88640,2904,2692.13,832346.96560,0
-1659837000000,309.160,309.460,308.580,308.960,7310.86,1659837299999,2259264.20790,2574,3056.88,944778.18590,0
-1659837300000,308.960,309.260,308.810,309.000,4943.88,1659837599999,1528003.00480,2132,2724.15,841983.19270,0
-1659837600000,308.990,310.300,308.700,309.680,14492.23,1659837899999,4485495.61940,5107,7704.91,2385250.89260,0
-1659837900000,309.680,310.220,309.520,309.780,6155.80,1659838199999,1907359.44060,3456,3396.33,1052392.28200,0
-1659838200000,309.790,310.000,309.550,309.790,3980.91,1659838499999,1233245.79010,2606,1986.77,615468.33560,0
-1659838500000,309.780,309.910,309.250,309.550,8252.75,1659838799999,2554939.14640,3729,3060.52,947507.41720,0
-1659838800000,309.550,309.580,309.120,309.280,4480.87,1659839099999,1385942.08250,2657,1948.92,602817.18660,0
-1659839100000,309.280,309.400,309.090,309.280,2847.82,1659839399999,880664.87220,1989,1255.27,388191.73320,0
-1659839400000,309.280,309.600,309.170,309.580,4080.70,1659839699999,1262732.64730,2002,1831.36,566711.28050,0
-1659839700000,309.580,310.170,309.550,309.870,8017.84,1659839999999,2485053.46580,2655,2985.51,925292.28250,0
-1659840000000,309.870,310.390,309.750,310.170,4915.84,1659840299999,1524397.40770,2279,2978.98,923818.99460,0
-1659840300000,310.160,310.900,310.000,310.850,7579.53,1659840599999,2353461.53290,3092,4804.34,1491889.76500,0
-1659840600000,310.860,311.210,310.470,310.790,7180.58,1659840899999,2231749.39260,3459,3210.70,998074.52520,0
-1659840900000,310.790,311.080,310.480,310.540,4006.06,1659841199999,1244893.03170,2574,1644.68,511109.65480,0
-1659841200000,310.530,310.900,309.800,310.580,8963.04,1659841499999,2781350.46380,4129,3571.83,1108670.26740,0
-1659841500000,310.580,311.160,310.570,311.070,5472.13,1659841799999,1701032.36460,3075,3342.81,1039055.83580,0
-1659841800000,311.080,311.630,310.860,311.390,7348.63,1659842099999,2287572.70320,3738,2840.85,884364.29520,0
-1659842100000,311.390,311.800,311.300,311.710,5215.07,1659842399999,1625044.75070,3130,2659.98,828890.21140,0
-1659842400000,311.710,311.730,311.380,311.500,5028.50,1659842699999,1566682.23900,2671,1923.72,599357.09130,0
-1659842700000,311.500,311.500,310.680,311.060,4765.34,1659842999999,1482209.58370,2683,1817.24,565212.32760,0
-1659843000000,311.080,311.310,310.530,311.240,4774.22,1659843299999,1484017.38030,2468,1974.99,613978.19670,0
-1659843300000,311.250,311.660,311.000,311.070,4795.47,1659843599999,1492877.18080,2006,2168.47,675194.08570,0
-1659843600000,311.060,311.960,311.060,311.540,8873.18,1659843899999,2765004.53350,2459,4384.46,1365995.15600,0
-1659843900000,311.530,311.620,311.090,311.180,2355.10,1659844199999,733336.67150,1416,921.87,287041.11650,0
-1659844200000,311.170,311.340,310.860,311.140,4823.09,1659844499999,1500411.35360,1835,1972.89,613813.50190,0
-1659844500000,311.140,311.320,310.680,310.680,1998.41,1659844799999,621408.94140,1553,837.76,260488.87290,0
-1659844800000,310.690,311.340,310.400,311.300,5641.87,1659845099999,1753993.25940,2677,3163.43,983420.20810,0
-1659845100000,311.300,311.450,310.710,310.770,3895.78,1659845399999,1212295.57910,2179,1847.22,574943.85770,0
-1659845400000,310.780,311.370,310.700,311.280,3239.64,1659845699999,1007693.74420,1820,1955.46,608313.04050,0
-1659845700000,311.270,311.710,311.250,311.370,3489.28,1659845999999,1086857.71980,2238,2038.21,634923.46360,0
-1659846000000,311.370,311.500,311.200,311.300,2574.44,1659846299999,801540.78470,1946,1139.80,354880.84300,0
-1659846300000,311.300,311.830,311.270,311.480,3014.38,1659846599999,939173.33530,1696,1581.77,492846.04380,0
-1659846600000,311.490,311.770,311.240,311.740,2951.43,1659846899999,919437.68570,1426,1128.66,351690.16350,0
-1659846900000,311.740,312.300,311.740,311.850,6906.68,1659847199999,2154926.36320,2493,3487.01,1088086.93820,0
-1659847200000,311.850,311.950,310.740,310.770,7138.12,1659847499999,2221635.46830,2602,2759.79,858820.28920,0
-1659847500000,310.770,311.430,310.420,311.090,10804.32,1659847799999,3358174.87900,3192,5478.88,1703235.63200,0
-1659847800000,311.080,311.090,310.280,310.580,5450.30,1659848099999,1693001.07600,2177,2375.15,737805.96310,0
-1659848100000,310.570,310.740,310.060,310.160,6641.69,1659848399999,2061890.50530,2387,2640.17,819726.99700,0
-1659848400000,310.160,310.680,310.130,310.590,3857.86,1659848699999,1197822.60840,1924,2287.60,710283.10130,0
-1659848700000,310.600,311.170,310.560,310.990,4284.03,1659848999999,1331869.60580,2048,2723.69,846798.12530,0
-1659849000000,310.990,311.380,310.640,311.000,4274.37,1659849299999,1329714.29410,1915,2427.56,755312.80440,0
-1659849300000,311.010,311.250,310.610,310.920,1608.68,1659849599999,500201.19320,1658,724.82,225360.75680,0
-1659849600000,310.920,311.670,310.920,311.540,3574.59,1659849899999,1113095.63920,1978,1972.60,614224.19930,0
-1659849900000,311.540,311.680,311.330,311.620,1903.99,1659850199999,593200.17820,1390,1000.46,311700.37400,0
-1659850200000,311.630,311.830,311.290,311.520,2945.86,1659850499999,917940.16930,1521,1358.17,423249.66150,0
-1659850500000,311.520,311.610,311.270,311.460,2961.39,1659850799999,922346.80040,1344,1629.93,507662.47340,0
-1659850800000,311.450,311.580,310.790,310.900,2873.87,1659851099999,894308.13630,1620,903.82,281327.24020,0
-1659851100000,310.890,311.270,310.710,311.230,3346.63,1659851399999,1040915.48900,1613,2266.01,704809.41270,0
-1659851400000,311.230,311.440,311.150,311.270,2103.53,1659851699999,654890.54780,1138,859.95,267727.09730,0
-1659851700000,311.280,311.280,310.870,311.000,2371.85,1659851999999,737694.49580,1349,1107.52,344446.01790,0
-1659852000000,311.000,311.410,310.790,311.310,4142.95,1659852299999,1288891.79320,2179,2068.92,643654.26330,0
-1659852300000,311.310,311.480,310.920,311.130,2973.44,1659852599999,925241.98980,1787,1509.35,469657.26980,0
-1659852600000,311.130,311.200,310.900,311.180,2100.97,1659852899999,653321.74150,1416,1027.72,319583.13730,0
-1659852900000,311.190,311.190,311.000,311.070,2158.40,1659853199999,671459.21510,1363,897.83,279308.09240,0
-1659853200000,311.070,311.450,310.920,311.080,4872.96,1659853499999,1516366.60270,1953,2789.70,868047.33800,0
-1659853500000,311.070,311.190,310.280,310.300,5979.91,1659853799999,1858401.91860,2183,1940.33,603202.14520,0
-1659853800000,310.300,311.190,310.170,311.090,4339.97,1659854099999,1348596.51790,2045,2622.51,815007.16190,0
-1659854100000,311.100,311.190,310.810,310.980,2171.14,1659854399999,675274.70960,1347,762.55,237178.39190,0
-1659854400000,310.990,311.160,310.930,311.060,1647.40,1659854699999,512440.97070,1187,685.99,213390.28570,0
-1659854700000,311.050,311.230,310.860,310.940,1366.10,1659854999999,424910.01740,1080,574.54,178704.52820,0
-1659855000000,310.930,310.950,310.680,310.780,1237.17,1659855299999,384535.39070,859,550.01,170960.20010,0
-1659855300000,310.780,311.120,310.740,311.120,1561.70,1659855599999,485657.68070,942,848.58,263872.85650,0
-1659855600000,311.120,311.380,310.890,311.370,2722.74,1659855899999,847167.07020,1443,1001.88,311797.45000,0
-1659855900000,311.370,311.600,311.040,311.370,3443.73,1659856199999,1072270.40470,1829,1874.64,583759.97710,0
-1659856200000,311.380,311.810,311.360,311.790,3434.85,1659856499999,1070344.47760,1984,1806.78,563038.23240,0
-1659856500000,311.800,311.850,311.320,311.430,4436.67,1659856799999,1382214.47590,1969,1343.17,418508.41760,0
-1659856800000,311.440,311.540,311.230,311.470,2193.17,1659857099999,682862.71870,1247,805.65,250882.72870,0
-1659857100000,311.480,311.500,311.280,311.440,1905.27,1659857399999,593314.40700,1028,938.08,292127.28750,0
-1659857400000,311.420,311.790,311.280,311.660,3210.65,1659857699999,1000345.52730,1603,1274.26,397038.62950,0
-1659857700000,311.650,311.870,311.590,311.860,1944.33,1659857999999,606074.49080,1167,1061.82,330993.19290,0
-1659858000000,311.860,311.970,311.190,311.420,4832.03,1659858299999,1505628.87780,1964,1542.35,480674.90050,0
-1659858300000,311.450,311.870,311.360,311.850,3279.63,1659858599999,1022020.84650,1925,1697.42,529033.82670,0
-1659858600000,311.860,312.290,311.760,311.970,6651.29,1659858899999,2075331.87130,2647,3646.18,1137794.85280,0
-1659858900000,311.970,312.150,311.700,312.050,4228.10,1659859199999,1318651.98030,1853,1975.51,616182.66960,0
-1659859200000,312.050,312.050,311.530,311.950,3717.89,1659859499999,1159184.66190,2075,1487.46,463740.75550,0
-1659859500000,311.950,312.020,311.430,311.450,3641.50,1659859799999,1135004.59220,2022,1513.52,471792.00900,0
-1659859800000,311.450,311.660,310.910,310.950,3948.78,1659860099999,1229338.24130,2226,1491.26,464311.39980,0
-1659860100000,310.950,311.540,310.950,311.270,2589.36,1659860399999,805787.31630,1510,1613.47,502088.72330,0
-1659860400000,311.280,311.680,311.030,311.370,4476.28,1659860699999,1393645.80900,1708,2530.83,787993.40760,0
-1659860700000,311.370,311.690,311.220,311.680,1418.22,1659860999999,441691.57470,1083,834.09,259765.55120,0
-1659861000000,311.680,311.800,311.280,311.580,3626.99,1659861299999,1130037.71280,1503,1318.94,410932.94120,0
-1659861300000,311.570,311.570,311.410,311.530,1305.69,1659861599999,406687.43570,972,483.32,150547.26550,0
-1659861600000,311.530,311.610,311.300,311.600,1823.59,1659861899999,567917.79170,1039,998.37,310937.44060,0
-1659861900000,311.610,311.870,311.350,311.720,5156.07,1659862199999,1606526.76950,1779,2695.78,839949.32110,0
-1659862200000,311.760,311.820,311.400,311.650,2058.16,1659862499999,641375.80700,1226,821.42,255984.59060,0
-1659862500000,311.650,311.650,310.840,311.180,3951.80,1659862799999,1229391.72200,1895,1732.05,538791.35470,0
-1659862800000,311.190,311.390,310.600,310.670,3652.96,1659863099999,1136060.88100,2335,1237.49,384916.24350,0
-1659863100000,310.660,311.150,310.430,311.150,4538.10,1659863399999,1410285.57800,2243,2216.39,688878.84000,0
-1659863400000,311.140,311.170,310.550,310.550,2792.72,1659863699999,868196.29130,1627,1302.35,404930.73930,0
-1659863700000,310.560,311.180,310.400,311.000,3694.35,1659863999999,1148370.45410,1872,2155.06,669924.85920,0
-1659864000000,311.010,311.200,310.930,310.950,2076.54,1659864299999,645931.37680,1208,765.46,238115.15150,0
-1659864300000,310.940,311.200,310.870,311.190,1225.28,1659864599999,381134.53330,1017,660.48,205465.49790,0
-1659864600000,311.200,311.670,311.060,311.590,4937.88,1659864899999,1537729.83590,2259,2494.76,776909.99800,0
-1659864900000,311.580,311.630,311.380,311.460,2352.20,1659865199999,732723.73600,1188,1189.48,370526.26020,0
-1659865200000,311.450,311.660,311.400,311.440,1889.39,1659865499999,588571.13490,1103,817.18,254553.02670,0
-1659865500000,311.440,311.860,311.440,311.840,2321.26,1659865799999,723556.28090,1260,1436.81,447868.00930,0
-1659865800000,311.830,311.990,311.740,311.860,2467.23,1659866099999,769456.10030,1171,878.44,273968.51320,0
-1659866100000,311.860,311.970,311.710,311.920,3589.44,1659866399999,1119435.64540,1421,1669.22,520560.70250,0
-1659866400000,311.930,312.050,311.640,311.720,4215.51,1659866699999,1314694.85610,2138,1662.51,518551.00600,0
-1659866700000,311.720,312.120,311.720,312.010,3065.29,1659866999999,956205.04760,1881,2041.29,636766.26260,0
-1659867000000,312.010,312.010,311.730,311.950,2406.30,1659867299999,750412.31380,1732,940.42,293260.97050,0
-1659867300000,311.960,312.200,311.930,312.180,3881.22,1659867599999,1211225.22650,1852,2264.04,706589.77520,0
-1659867600000,312.180,312.900,312.160,312.890,10890.74,1659867899999,3402978.86790,4227,6211.01,1940735.01700,0
-1659867900000,312.890,313.780,312.850,313.250,15296.17,1659868199999,4792862.33940,6128,9277.56,2906866.42840,0
-1659868200000,313.250,314.000,313.050,313.840,8871.37,1659868499999,2781774.83890,4000,5023.76,1575576.93860,0
-1659868500000,313.840,314.420,313.680,314.070,11610.82,1659868799999,3645824.53050,4279,7102.30,2230235.31650,0
-1659868800000,314.060,314.490,313.760,314.180,10821.10,1659869099999,3398763.03930,3579,4321.23,1357185.23070,0
-1659869100000,314.170,314.740,314.030,314.240,7851.26,1659869399999,2468866.37380,3593,3499.42,1100590.36290,0
-1659869400000,314.240,314.630,314.090,314.610,4718.34,1659869699999,1483423.08770,2269,2986.19,938880.65730,0
-1659869700000,314.620,315.270,314.480,315.210,10362.64,1659869999999,3263892.84780,4569,6030.26,1899448.05580,0
-1659870000000,315.200,315.350,314.610,315.010,8971.45,1659870299999,2825386.82230,3461,3196.44,1006761.49390,0
-1659870300000,315.020,315.030,314.260,314.810,5611.74,1659870599999,1765324.32650,2501,2440.01,767582.25830,0
-1659870600000,314.810,315.150,314.600,314.720,5226.28,1659870899999,1645873.43960,2255,1739.23,547753.18430,0
-1659870900000,314.740,314.740,313.820,313.990,6010.76,1659871199999,1889501.96270,2844,2070.67,651029.04090,0
-1659871200000,313.990,314.340,313.890,314.250,5335.36,1659871499999,1675919.81140,2350,2854.91,896793.86850,0
-1659871500000,314.250,314.530,313.990,314.310,2921.98,1659871799999,918378.71040,1553,1181.74,371455.29950,0
-1659871800000,314.310,314.320,313.890,314.020,2956.82,1659872099999,928841.39150,1622,1109.44,348528.88880,0
-1659872100000,314.030,314.200,313.910,314.100,1369.66,1659872399999,430160.81420,1014,768.51,241365.30430,0
-1659872400000,314.090,314.120,313.850,313.980,2158.81,1659872699999,677860.40960,1213,795.40,249766.78200,0
-1659872700000,313.980,315.080,313.920,314.970,8801.89,1659872999999,2770336.09230,3196,4771.04,1501333.94260,0
-1659873000000,314.960,315.060,314.640,314.990,4447.27,1659873299999,1400344.78640,2122,1997.06,628845.52490,0
-1659873300000,314.980,315.260,314.920,315.230,4426.15,1659873599999,1394727.29050,2116,2716.65,856086.53630,0
-1659873600000,315.230,317.300,315.090,317.080,29565.12,1659873899999,9353529.77750,11810,17138.59,5421180.93660,0
-1659873900000,317.100,317.150,316.270,316.370,8139.22,1659874199999,2576934.64810,4073,4033.81,1277201.98380,0
-1659874200000,316.370,316.810,316.050,316.640,5845.07,1659874499999,1849270.84670,3143,3256.84,1030514.60340,0
-1659874500000,316.650,317.030,316.320,316.320,6132.83,1659874799999,1941771.29440,3013,2776.03,879031.43390,0
-1659874800000,316.320,316.470,315.600,316.470,6389.87,1659875099999,2019374.94240,2870,2173.92,687111.71950,0
-1659875100000,316.470,316.610,316.040,316.600,4306.84,1659875399999,1362776.56430,2162,2226.47,704544.21670,0
-1659875400000,316.600,316.930,316.480,316.700,6195.28,1659875699999,1962008.73590,2565,2614.23,827928.83940,0
-1659875700000,316.700,317.330,316.640,317.040,6731.85,1659875999999,2134193.83840,2903,4331.88,1373314.38820,0
-1659876000000,317.050,317.460,316.610,317.160,6219.93,1659876299999,1971881.43050,3050,2621.20,831060.39630,0
-1659876300000,317.170,317.590,316.740,317.450,7594.79,1659876599999,2409647.33120,3201,3544.57,1124843.29150,0
-1659876600000,317.440,318.410,317.420,317.940,16441.40,1659876899999,5226333.44400,6324,9542.48,3033590.58980,0
-1659876900000,317.940,318.070,317.640,317.830,6783.12,1659877199999,2155952.81560,2911,3448.64,1096216.61240,0
-1659877200000,317.830,318.790,317.830,318.300,15021.23,1659877499999,4782887.52290,6438,7673.38,2443208.85260,0
-1659877500000,318.320,318.380,317.660,317.940,7742.80,1659877799999,2461724.05560,3908,3100.12,985627.04230,0
-1659877800000,317.930,318.370,317.880,318.090,6177.67,1659878099999,1964873.22530,2761,3879.35,1233847.26200,0
-1659878100000,318.090,318.240,317.710,317.750,6348.72,1659878399999,2018809.83130,2612,2898.61,921832.37150,0
-1659878400000,317.760,318.420,317.750,317.940,6192.84,1659878699999,1969967.14580,2325,2342.25,745048.32190,0
-1659878700000,317.930,318.480,317.880,318.170,4521.61,1659878999999,1439204.10350,2161,2312.09,735895.98290,0
-1659879000000,318.170,318.630,318.110,318.470,6561.57,1659879299999,2089423.45740,2727,3954.25,1259170.34710,0
-1659879300000,318.480,318.900,318.400,318.560,6553.81,1659879599999,2088577.33900,2949,3397.72,1082890.41430,0
-1659879600000,318.540,318.640,318.260,318.330,5086.59,1659879899999,1619769.23970,2353,2195.58,699194.79910,0
-1659879900000,318.320,318.420,317.680,318.220,7342.93,1659880199999,2335560.66260,3265,3351.50,1066032.56700,0
-1659880200000,318.210,318.310,317.730,318.210,4943.93,1659880499999,1572428.66580,2302,2262.69,719641.34310,0
-1659880500000,318.210,318.690,318.050,318.610,5093.12,1659880799999,1622019.44870,2189,2823.29,899211.73390,0
-1659880800000,318.610,319.700,318.590,319.570,19993.27,1659881099999,6382170.90700,7415,11842.99,3780266.46660,0
-1659881100000,319.570,319.800,319.280,319.760,11173.59,1659881399999,3570778.95230,4199,6202.85,1982355.34840,0
-1659881400000,319.770,320.360,319.470,319.600,17004.83,1659881699999,5440377.93079,6710,9684.02,3098596.69019,0
-1659881700000,319.600,321.420,319.240,320.090,44245.21,1659881999999,14175835.28940,13433,24773.65,7939258.79470,0
-1659882000000,320.090,321.260,319.790,320.850,17971.39,1659882299999,5764735.21150,6828,9945.59,3190201.53860,0
-1659882300000,320.840,322.000,320.170,321.660,33424.95,1659882599999,10736116.02560,9621,22258.04,7151995.15060,0
-1659882600000,321.660,322.000,320.580,321.550,29993.60,1659882899999,9644519.81060,10592,13945.35,4484496.20810,0
-1659882900000,321.540,322.500,321.420,322.370,24130.64,1659883199999,7768163.68700,9394,14598.21,4699976.26110,0
-1659883200000,322.370,324.940,322.240,323.560,71378.22,1659883499999,23107528.09110,25491,42782.90,13850653.85700,0
-1659883500000,323.560,324.380,323.130,323.600,26514.32,1659883799999,8585303.19700,10461,13165.10,4263288.36330,0
-1659883800000,323.600,323.650,322.780,322.880,13324.26,1659884099999,4307478.74100,6338,5779.87,1868627.83540,0
-1659884100000,322.890,323.200,322.370,322.830,18797.68,1659884399999,6068351.26160,7079,9947.66,3211454.33590,0
-1659884400000,322.810,323.090,322.460,322.700,17179.25,1659884699999,5544360.65310,6626,8540.38,2756574.18270,0
-1659884700000,322.700,323.960,322.320,323.500,17758.18,1659884999999,5740010.80060,6706,10417.24,3367219.17460,0
-1659885000000,323.490,324.090,323.310,323.860,19843.95,1659885299999,6424554.97130,6313,10711.72,3467881.07600,0
-1659885300000,323.850,324.090,322.800,323.190,14278.37,1659885599999,4620091.99110,6059,7271.16,2353001.60920,0
-1659885600000,323.180,323.250,322.500,322.770,9942.91,1659885899999,3209534.27480,4387,4290.65,1384979.99710,0
-1659885900000,322.770,322.860,321.510,322.520,19504.19,1659886199999,6284624.69070,7410,8117.21,2615792.49710,0
-1659886200000,322.510,322.650,321.620,322.340,13757.70,1659886499999,4432042.20320,6037,7339.18,2364495.02270,0
-1659886500000,322.350,322.770,321.800,321.870,10792.75,1659886799999,3478350.85520,4573,5203.71,1677278.36380,0
-1659886800000,321.880,322.330,321.830,322.100,6595.35,1659887099999,2124846.50690,3655,3958.37,1275268.48880,0
-1659887100000,322.090,322.590,321.920,322.590,6361.07,1659887399999,2050153.79440,3310,3993.69,1287240.91070,0
-1659887400000,322.580,323.330,322.500,322.720,11690.32,1659887699999,3775349.86890,4648,7197.80,2324625.60750,0
-1659887700000,322.720,322.750,321.860,322.430,10549.18,1659887999999,3400107.26530,3965,4289.83,1382592.53810,0
-1659888000000,322.440,322.920,322.390,322.650,12152.61,1659888299999,3921200.10740,4910,6818.09,2199923.39190,0
-1659888300000,322.650,323.890,322.260,323.760,15101.90,1659888599999,4880288.92910,5752,10422.56,3368197.87080,0
-1659888600000,323.760,324.090,323.580,323.800,15851.17,1659888899999,5133503.96710,5888,7633.70,2472515.65280,0
-1659888900000,323.800,323.890,323.060,323.300,9690.86,1659889199999,3134423.63230,4058,4349.37,1406870.11420,0
-1659889200000,323.290,323.600,323.160,323.500,5007.97,1659889499999,1619417.77940,2638,2725.45,881365.74490,0
-1659889500000,323.510,323.930,323.300,323.440,13118.07,1659889799999,4245214.21610,3911,6241.18,2019667.33270,0
-1659889800000,323.430,324.190,323.400,324.150,9674.90,1659890099999,3133558.76260,4299,6138.93,1988291.75770,0
-1659890100000,324.150,325.000,323.950,324.750,22645.75,1659890399999,7350413.28280,8268,14982.80,4863843.76700,0
-1659890400000,324.760,326.000,323.710,324.180,47615.28,1659890699999,15479902.47220,15163,24381.55,7930762.91970,0
-1659890700000,324.180,324.340,323.300,323.320,14110.64,1659890999999,4568223.68620,5846,6700.52,2169178.09090,0
-1659891000000,323.330,323.600,323.120,323.480,8704.04,1659891299999,2814552.37020,4211,4712.52,1524019.01250,0
-1659891300000,323.470,323.660,323.120,323.180,5583.60,1659891599999,1805530.62680,3067,2580.12,834432.27810,0
-1659891600000,323.180,323.550,322.120,322.230,12862.49,1659891899999,4153836.93350,5922,5395.32,1742833.43830,0
-1659891900000,322.230,323.050,322.150,322.670,7278.47,1659892199999,2348718.96550,3396,4164.37,1343748.22280,0
-1659892200000,322.670,324.850,322.620,324.200,18113.90,1659892499999,5865858.91280,6751,10770.39,3487157.65500,0
-1659892500000,324.190,324.610,323.350,323.430,10087.96,1659892799999,3270004.61580,4877,4757.23,1542440.98750,0
-1659892800000,323.430,323.500,322.520,322.780,10583.99,1659893099999,3419176.03130,4068,3795.44,1226119.80390,0
-1659893100000,322.780,323.190,322.560,322.780,6336.72,1659893399999,2045963.03790,3108,3647.66,1177767.70350,0
-1659893400000,322.790,323.290,322.700,322.710,4769.92,1659893699999,1540634.93670,2669,2972.11,959983.53810,0
-1659893700000,322.710,322.800,322.280,322.570,4746.33,1659893999999,1530974.30230,2980,2119.53,683678.48700,0
-1659894000000,322.570,322.890,322.360,322.610,4683.04,1659894299999,1510776.93440,2648,2176.37,702121.71120,0
-1659894300000,322.620,323.020,322.530,322.860,5011.82,1659894599999,1618008.47850,2562,2780.12,897476.09000,0
-1659894600000,322.850,323.030,322.610,322.870,3862.52,1659894899999,1246968.24500,2224,1999.70,645595.60670,0
-1659894900000,322.870,323.690,322.860,323.150,7443.45,1659895199999,2406498.83130,2948,4378.50,1415418.25850,0
-1659895200000,323.150,323.470,322.780,323.080,4968.72,1659895499999,1605653.64250,2791,2812.11,908760.45240,0
-1659895500000,323.070,323.240,322.730,323.180,3342.12,1659895799999,1079318.75580,1831,1981.52,639921.46580,0
-1659895800000,323.180,323.530,323.090,323.210,4569.79,1659896099999,1477399.56580,2191,2408.43,778630.43840,0
-1659896100000,323.210,323.570,323.210,323.250,3507.18,1659896399999,1134166.08160,1774,1638.51,529866.82660,0
-1659896400000,323.240,323.360,322.920,322.920,3019.09,1659896699999,975822.02630,1367,1003.83,324491.91130,0
-1659896700000,322.920,323.110,322.640,323.080,2906.79,1659896999999,938454.07810,1935,1584.40,511521.84240,0
-1659897000000,323.070,323.450,322.790,322.960,4621.25,1659897299999,1493240.91070,2337,2282.28,737500.47810,0
-1659897300000,322.970,323.160,322.700,323.130,4025.59,1659897599999,1300006.17330,1923,1754.58,566630.17520,0
-1659897600000,323.140,323.140,322.300,322.400,6758.13,1659897899999,2180377.26030,2815,2735.99,882742.53530,0
-1659897900000,322.410,322.600,322.160,322.490,3543.87,1659898199999,1142682.03390,2162,1859.28,599532.13990,0
-1659898200000,322.490,322.650,321.800,322.390,6680.26,1659898499999,2152359.29330,3121,2888.83,930935.10410,0
-1659898500000,322.390,322.480,322.020,322.320,4128.80,1659898799999,1330385.98750,2012,2075.15,668681.95420,0
-1659898800000,322.320,322.630,321.990,321.990,4727.66,1659899099999,1523657.35160,2170,2880.64,928522.82680,0
-1659899100000,322.000,322.440,321.950,322.300,4449.28,1659899399999,1433566.53620,1962,2867.11,923824.18190,0
-1659899400000,322.300,322.430,322.000,322.000,4255.50,1659899699999,1371338.33000,1930,2003.92,645816.43100,0
-1659899700000,322.010,322.370,321.940,322.220,3862.03,1659899999999,1244257.12470,1815,1896.19,610904.57170,0
-1659900000000,322.230,322.840,322.230,322.650,4572.86,1659900299999,1474984.24590,2100,2884.03,930278.26930,0
-1659900300000,322.660,322.690,322.110,322.200,2625.09,1659900599999,846377.65550,1384,1083.00,349177.95980,0
-1659900600000,322.190,323.080,322.150,322.680,7051.29,1659900899999,2275079.95760,2500,4889.38,1577561.22520,0
-1659900900000,322.670,322.940,322.480,322.760,2499.12,1659901199999,806545.34110,1305,1213.78,391737.55560,0
-1659901200000,322.780,322.930,322.500,322.590,2750.22,1659901499999,887583.68520,1387,1268.60,409407.52920,0
-1659901500000,322.590,323.140,322.400,322.950,4368.87,1659901799999,1410319.99140,1900,2715.09,876526.75230,0
-1659901800000,322.950,322.990,322.220,322.560,5561.41,1659902099999,1794269.23630,2116,2704.84,872741.52860,0
-1659902100000,322.570,322.640,322.330,322.580,1886.13,1659902399999,608296.57130,1201,854.28,275527.01920,0
-1659902400000,322.570,322.980,322.510,322.980,5155.15,1659902699999,1663739.64150,2414,3250.95,1049202.46680,0
-1659902700000,322.980,323.480,322.960,323.380,4996.90,1659902999999,1615071.56120,2506,3124.30,1009778.78840,0
-1659903000000,323.390,323.900,323.250,323.870,5616.04,1659903299999,1817127.92040,2278,4109.69,1329886.37140,0
-1659903300000,323.880,323.880,323.310,323.520,3686.42,1659903599999,1192922.66450,1720,1540.91,498607.32520,0
-1659903600000,323.530,323.800,323.150,323.690,3309.14,1659903899999,1070567.21060,1640,1655.71,535704.44990,0
-1659903900000,323.690,324.280,323.530,323.580,6621.17,1659904199999,2144691.52090,2859,3742.07,1212252.42240,0
-1659904200000,323.570,323.820,323.460,323.670,2529.04,1659904499999,818516.09220,1686,1172.77,379545.89260,0
-1659904500000,323.680,323.830,323.440,323.480,2228.76,1659904799999,721282.69410,1329,840.25,271938.25680,0
-1659904800000,323.480,323.590,323.170,323.170,3552.50,1659905099999,1148639.07370,1688,1297.27,419498.44490,0
-1659905100000,323.180,323.720,323.020,323.630,3235.38,1659905399999,1045926.79970,1665,1556.74,503292.61200,0
-1659905400000,323.630,323.750,321.440,322.140,22763.76,1659905699999,7338510.06950,5068,8910.55,2870568.16070,0
-1659905700000,322.140,322.950,322.030,322.950,7123.06,1659905999999,2296860.21140,3384,3739.13,1205674.12800,0
-1659906000000,322.910,323.120,322.570,322.930,6828.91,1659906299999,2204473.55280,2829,3167.78,1022555.53030,0
-1659906300000,322.950,323.840,322.810,323.260,8806.40,1659906599999,2848212.99550,4049,4886.07,1580370.39890,0
-1659906600000,323.250,323.520,322.940,323.270,3577.20,1659906899999,1156228.92630,2258,1195.29,386359.20790,0
-1659906900000,323.270,323.560,322.960,323.310,3083.79,1659907199999,996970.45630,1494,939.81,303820.91230,0
-1659907200000,323.330,323.360,322.590,322.810,5303.59,1659907499999,1712591.62190,2005,1897.58,612725.84190,0
-1659907500000,322.820,323.040,322.580,322.830,2151.42,1659907799999,694530.86920,1191,499.07,161131.95020,0
-1659907800000,322.840,323.050,322.640,322.740,1638.00,1659908099999,528825.52460,1219,765.42,247135.98990,0
-1659908100000,322.730,322.810,322.280,322.420,2739.09,1659908399999,883475.15590,1320,1597.06,515048.82340,0
-1659908400000,322.410,322.800,322.410,322.630,2140.73,1659908699999,690636.40950,1168,1104.88,356461.00710,0
-1659908700000,322.620,323.200,322.430,323.130,2568.56,1659908999999,829165.62810,1454,1418.06,457785.85140,0
-1659909000000,323.140,323.240,322.990,323.160,1869.59,1659909299999,604127.98360,874,513.93,166061.83240,0
-1659909300000,323.150,323.290,323.040,323.210,1316.25,1659909599999,425421.72650,913,571.32,184662.61630,0
-1659909600000,323.200,323.200,322.490,322.940,5860.27,1659909899999,1891699.08920,2966,2824.40,911701.19530,0
-1659909900000,322.940,323.180,322.700,323.060,2705.31,1659910199999,873698.93260,1586,987.65,318971.72260,0
-1659910200000,323.070,323.500,323.010,323.350,3627.17,1659910499999,1172617.48210,1829,1739.80,562460.90420,0
-1659910500000,323.360,325.930,323.310,324.880,29602.14,1659910799999,9608243.24470,8508,20974.35,6807194.15840,0
-1659910800000,324.880,325.120,323.760,323.820,6778.90,1659911099999,2199010.39360,3045,3296.77,1069435.41050,0
-1659911100000,323.820,324.300,323.820,324.130,4240.13,1659911399999,1374297.11380,2218,2592.49,840224.74480,0
-1659911400000,324.120,324.320,323.380,323.440,5713.92,1659911699999,1850418.28390,2768,2022.93,655099.65500,0
-1659911700000,323.440,323.890,323.410,323.740,5477.63,1659911999999,1772829.34530,2566,3094.30,1001528.98740,0
-1659912000000,323.740,324.280,323.570,323.700,6124.93,1659912299999,1984027.57050,2679,3081.08,998149.10970,0
-1659912300000,323.710,324.300,323.680,324.130,3670.09,1659912599999,1189478.88650,2208,1807.11,585675.52850,0
-1659912600000,324.090,324.290,323.860,323.870,2830.31,1659912899999,917128.02620,1655,1212.75,392978.37410,0
-1659912900000,323.860,324.390,323.720,324.370,5508.04,1659913199999,1784898.29140,2201,3579.52,1160044.94160,0
-1659913200000,324.360,324.550,323.400,323.610,10242.90,1659913499999,3317455.43470,4047,4096.08,1326626.26840,0
-1659913500000,323.620,323.790,323.430,323.610,4183.52,1659913799999,1353871.17980,2271,2017.70,653011.45310,0
-1659913800000,323.610,323.670,323.000,323.130,5312.53,1659914099999,1718094.91200,2787,2272.02,734827.99380,0
-1659914100000,323.130,323.600,323.020,323.370,5703.66,1659914399999,1844138.73220,2691,3330.49,1076882.09610,0
-1659914400000,323.380,323.440,322.910,323.210,7487.04,1659914699999,2419781.06740,2534,2931.87,947689.65910,0
-1659914700000,323.210,323.520,322.970,323.150,5348.71,1659914999999,1728997.30870,2500,2895.98,936216.09310,0
-1659915000000,323.170,323.360,322.920,323.180,4263.08,1659915299999,1377652.69690,2239,2248.63,726732.59460,0
-1659915300000,323.150,323.480,322.660,322.750,4848.69,1659915599999,1566494.43370,2420,2026.62,654756.96230,0
-1659915600000,322.750,322.950,322.580,322.950,4723.43,1659915899999,1524505.40860,2330,2425.44,782852.52040,0
-1659915900000,322.940,323.450,322.790,323.330,6190.34,1659916199999,2000026.28160,2510,3051.49,985984.07330,0
-1659916200000,323.330,323.380,322.550,322.990,7530.67,1659916499999,2432164.73090,2424,2979.05,962010.97340,0
-1659916500000,323.000,323.080,322.570,322.770,4632.66,1659916799999,1495378.33110,1993,2599.74,839222.08400,0
-1659916800000,322.770,322.930,322.000,322.730,9524.06,1659917099999,3070733.36280,4285,4457.80,1437509.55720,0
-1659917100000,322.730,323.270,322.350,323.240,6060.18,1659917399999,1956917.27550,2803,3407.39,1100249.93440,0
-1659917400000,323.230,324.590,323.210,324.570,10761.67,1659917699999,3486861.88480,4508,6161.53,1996678.36640,0
-1659917700000,324.570,327.780,324.390,326.640,52684.22,1659917999999,17194659.01272,17922,32477.60,10599994.33022,0
-1659918000000,326.660,326.840,325.640,326.080,17971.47,1659918299999,5861510.25450,5605,8358.03,2725981.67770,0
-1659918300000,326.050,327.200,325.640,326.810,16001.15,1659918599999,5223404.80770,4753,9620.43,3140935.85000,0
-1659918600000,326.800,327.010,325.590,326.220,14627.15,1659918899999,4771242.67460,5131,5722.52,1866505.71800,0
-1659918900000,326.220,327.230,326.220,326.490,14525.61,1659919199999,4745405.53520,4669,6374.93,2082454.91630,0
-1659919200000,326.480,326.640,326.060,326.410,8428.25,1659919499999,2749788.02780,3552,3800.90,1240151.85860,0
-1659919500000,326.410,326.760,326.100,326.550,6520.50,1659919799999,2128675.86330,2825,3159.94,1031660.74220,0
-1659919800000,326.540,326.550,325.610,325.810,5698.10,1659920099999,1857939.33320,2762,2432.37,793058.05390,0
-1659920100000,325.820,326.800,325.530,326.730,9510.81,1659920399999,3101229.67340,3533,5486.25,1789006.84420,0
-1659920400000,326.720,328.000,326.420,327.840,23090.95,1659920699999,7561153.88110,8288,13704.24,4488157.26340,0
-1659920700000,327.830,329.000,327.380,328.780,27055.28,1659920999999,8881168.56780,9831,17756.94,5829611.08650,0
-1659921000000,328.770,329.630,328.400,329.450,30122.33,1659921299999,9914413.89940,9880,17710.28,5829901.83160,0
-1659921300000,329.440,329.510,328.040,328.420,15101.73,1659921599999,4965305.77250,5917,6555.26,2155187.54420,0
-1659921600000,328.430,328.460,327.420,327.740,14335.66,1659921899999,4700804.82560,4885,7398.19,2426113.95570,0
-1659921900000,327.740,327.750,326.550,326.880,20487.81,1659922199999,6702707.13240,7168,8945.62,2926647.94040,0
-1659922200000,326.880,327.150,325.600,325.810,18510.87,1659922499999,6041714.84540,6347,7696.32,2512577.50620,0
-1659922500000,325.820,325.960,324.500,324.510,37056.13,1659922799999,12046434.71930,10810,16768.58,5451411.51140,0
-1659922800000,324.520,325.670,324.360,325.490,15727.99,1659923099999,5111455.59100,5692,9300.59,3022464.33180,0
-1659923100000,325.480,325.730,325.050,325.530,5771.93,1659923399999,1878205.46220,2973,3024.33,984278.61610,0
-1659923400000,325.530,326.000,325.190,325.970,4843.36,1659923699999,1577184.51860,2546,3443.28,1121381.62460,0
-1659923700000,325.970,326.370,325.790,326.280,9440.73,1659923999999,3079101.02270,3177,5811.73,1895642.77030,0
-1659924000000,326.290,326.640,326.070,326.470,6531.06,1659924299999,2131373.96490,2946,3369.30,1099609.02290,0
-1659924300000,326.460,326.470,325.830,325.990,4520.52,1659924599999,1473816.81490,2246,1547.63,504572.74500,0
-1659924600000,325.980,327.260,325.420,327.070,11383.28,1659924899999,3713719.99270,4508,7596.34,2478413.22150,0
-1659924900000,327.050,327.750,326.630,326.990,9077.07,1659925199999,2970070.97390,4195,5161.59,1688969.19000,0
-1659925200000,326.980,326.990,326.280,326.670,3966.32,1659925499999,1295201.00650,2083,1599.55,522283.21730,0
-1659925500000,326.680,327.290,326.640,327.170,4387.99,1659925799999,1435034.41580,2380,2432.20,795449.98590,0
-1659925800000,327.190,327.560,326.970,327.000,5299.46,1659926099999,1734449.91440,2686,2214.69,724907.04670,0
-1659926100000,327.000,327.800,326.900,327.630,10018.62,1659926399999,3280776.88120,3850,5399.46,1768205.91530,0
-1659926400000,327.630,327.670,327.300,327.340,3838.59,1659926699999,1256964.85120,2419,1958.09,641189.44860,0
-1659926700000,327.340,327.520,326.880,326.990,6150.10,1659926999999,2012541.44650,3068,2678.41,876572.63650,0
-1659927000000,326.990,327.990,326.940,327.860,7492.75,1659927299999,2454430.16130,2927,5817.98,1905901.17300,0
-1659927300000,327.850,327.910,327.560,327.690,3548.43,1659927599999,1162935.49480,2093,1722.55,564538.05620,0
-1659927600000,327.690,327.700,327.060,327.080,5733.79,1659927899999,1877021.31420,2611,1996.31,653490.98560,0
-1659927900000,327.090,327.100,326.620,326.680,3751.40,1659928199999,1226277.10370,2314,1657.30,541761.15830,0
-1659928200000,326.680,326.900,326.220,326.790,5241.53,1659928499999,1711888.82920,2409,2255.00,736742.55380,0
-1659928500000,326.800,327.140,326.460,327.030,3041.28,1659928799999,993834.45520,1833,1892.75,618543.50540,0
-1659928800000,327.020,327.120,326.360,326.360,2772.54,1659929099999,906074.98790,1922,1455.88,475842.11800,0
-1659929100000,326.360,327.060,326.330,326.770,3365.12,1659929399999,1099536.88920,2085,2139.01,698916.90180,0
-1659929400000,326.780,326.990,326.390,326.510,3973.79,1659929699999,1298005.09520,2384,1539.12,502761.95170,0
-1659929700000,326.520,326.900,326.330,326.410,2731.43,1659929999999,892152.18240,1838,1407.28,459676.79330,0
-1659930000000,326.400,326.720,326.290,326.390,3789.07,1659930299999,1237015.78000,1832,1762.43,575372.42700,0
-1659930300000,326.390,326.630,326.220,326.350,2236.61,1659930599999,729957.15570,1602,1191.70,388934.94320,0
-1659930600000,326.350,326.360,325.760,325.960,5908.77,1659930899999,1926384.32380,2622,1618.51,527600.81580,0
-1659930900000,325.960,326.060,325.540,325.650,4311.74,1659931199999,1404755.33190,2048,1751.14,570557.89320,0
-1659931200000,325.650,326.030,325.610,325.700,4463.46,1659931499999,1454433.06100,2273,2658.81,866395.92770,0
-1659931500000,325.700,325.840,325.500,325.730,3126.49,1659931799999,1018156.81320,1819,1832.76,596881.14000,0
-1659931800000,325.720,325.850,324.650,325.280,12990.13,1659932099999,4225446.49430,3738,4034.78,1312787.31410,0
-1659932100000,325.280,326.150,325.220,325.650,7266.41,1659932399999,2367150.20960,2995,4687.17,1526971.08350,0
-1659932400000,325.650,325.660,324.940,325.080,3235.11,1659932699999,1052012.73190,1861,1112.70,361813.21110,0
-1659932700000,325.080,325.490,324.810,325.260,5761.44,1659932999999,1873176.26610,2037,3717.32,1208680.23120,0
-1659933000000,325.260,325.670,325.240,325.430,2430.81,1659933299999,791180.93460,1748,1472.75,479367.86130,0
-1659933300000,325.420,325.680,325.420,325.470,2210.46,1659933599999,719671.63640,1546,1076.99,350643.94430,0
-1659933600000,325.460,325.640,325.260,325.580,1784.20,1659933899999,580644.68360,1293,867.64,282382.96500,0
-1659933900000,325.580,325.950,325.400,325.490,2330.65,1659934199999,758994.50630,1555,1042.97,339687.77150,0
-1659934200000,325.500,325.700,325.420,325.580,2132.99,1659934499999,694348.30870,1337,1054.92,343428.06780,0
-1659934500000,325.580,325.590,324.930,325.230,5051.40,1659934799999,1642760.66770,1844,1773.27,576707.62440,0
-1659934800000,325.230,325.400,325.030,325.110,4238.03,1659935099999,1378318.93000,2153,2536.82,825052.78260,0
-1659935100000,325.100,325.320,325.040,325.080,2002.43,1659935399999,651123.56900,1788,770.80,250645.51880,0
-1659935400000,325.080,325.260,325.000,325.140,6065.62,1659935699999,1972040.50170,2460,3992.82,1298146.45510,0
-1659935700000,325.140,325.240,324.980,325.050,2794.34,1659935999999,908410.51750,1887,1110.16,360909.30000,0
-1659936000000,325.050,325.570,324.920,325.530,4730.14,1659936299999,1538257.90440,2525,2583.50,840257.23430,0
-1659936300000,325.530,326.640,325.530,326.310,10706.13,1659936599999,3492465.07660,4477,6810.74,2221677.88910,0
-1659936600000,326.300,326.840,325.830,326.680,8604.69,1659936899999,2808997.33030,3685,4716.63,1540094.05820,0
-1659936900000,326.660,326.860,326.080,326.830,3324.42,1659937199999,1085263.26370,2237,1762.61,575442.64480,0
-1659937200000,326.820,326.900,326.510,326.650,3444.71,1659937499999,1125448.25860,2028,1821.20,595065.31150,0
-1659937500000,326.650,327.160,326.610,326.920,6634.44,1659937799999,2168843.40310,3104,3790.66,1239299.47380,0
-1659937800000,326.930,327.470,326.910,327.160,5819.53,1659938099999,1904435.68110,2769,2488.65,814434.01480,0
-1659938100000,327.160,327.890,327.160,327.570,6038.91,1659938399999,1978208.83400,3145,3255.29,1066412.86990,0
-1659938400000,327.570,328.380,327.330,327.820,16490.17,1659938699999,5406444.81830,5502,9954.30,3264231.22080,0
-1659938700000,327.810,328.500,327.770,328.370,9735.06,1659938999999,3194973.25570,4530,5922.81,1943841.63060,0
-1659939000000,328.370,328.770,328.130,328.330,8292.45,1659939299999,2723892.65000,4273,3888.63,1277412.23920,0
-1659939300000,328.360,328.710,328.040,328.680,6680.01,1659939599999,2193673.14560,3124,2914.36,957209.92410,0
-1659939600000,328.680,329.280,328.480,328.850,11446.23,1659939899999,3764000.74540,4417,7556.63,2485164.60360,0
-1659939900000,328.850,329.200,328.750,328.850,5760.19,1659940199999,1894642.93110,2808,2693.76,886129.96300,0
-1659940200000,328.850,329.700,328.500,329.190,14492.31,1659940499999,4771370.20720,5979,8774.71,2889753.04360,0
-1659940500000,329.190,329.210,327.650,327.870,15739.82,1659940799999,5169698.93230,6035,5859.23,1924822.54800,0
-1659940800000,327.860,329.030,327.780,328.730,7130.43,1659941099999,2342816.31980,3297,3775.66,1240625.89510,0
-1659941100000,328.730,328.880,328.420,328.500,4605.97,1659941399999,1513860.11120,2568,1666.16,547709.16860,0
-1659941400000,328.500,329.290,328.420,329.240,5622.43,1659941699999,1849385.23190,2412,3666.40,1206072.00870,0
-1659941700000,329.250,329.400,328.820,328.970,5844.13,1659941999999,1922904.26000,2679,2331.94,767328.91460,0
-1659942000000,328.960,329.110,328.530,328.610,6963.66,1659942299999,2289609.88620,2861,2527.61,831044.13550,0
-1659942300000,328.600,328.780,328.000,328.280,7471.73,1659942599999,2453246.90400,2955,1759.48,577862.55620,0
-1659942600000,328.290,328.820,328.280,328.520,3525.57,1659942899999,1158468.01120,1892,1791.48,588639.62020,0
-1659942900000,328.520,328.520,327.580,328.020,7308.82,1659943199999,2397465.72460,3276,3071.15,1007574.77320,0
-1659943200000,328.010,328.460,327.790,328.360,4963.65,1659943499999,1628401.78090,2483,2075.09,680786.67460,0
-1659943500000,328.370,329.500,328.370,329.500,7467.81,1659943799999,2457404.52420,3468,4984.70,1640502.55580,0
-1659943800000,329.500,329.550,328.500,328.710,6660.64,1659944099999,2191694.07740,3359,2229.07,733371.81160,0
-1659944100000,328.720,329.190,328.540,328.830,4393.00,1659944399999,1444711.90120,2223,1970.90,648226.89060,0
-1659944400000,328.820,328.980,328.510,328.590,3180.82,1659944699999,1045738.96100,1756,1565.39,514645.08960,0
-1659944700000,328.590,328.940,328.540,328.830,3715.61,1659944999999,1221465.13520,2013,1696.04,557583.15240,0
-1659945000000,328.830,329.030,328.520,328.840,2995.18,1659945299999,984815.41250,1739,1643.41,540376.75240,0
-1659945300000,328.830,328.840,328.440,328.490,3018.88,1659945599999,992140.58550,1869,1219.45,400814.71600,0
-1659945600000,328.480,328.500,328.000,328.200,5636.30,1659945899999,1849854.69720,3079,2235.89,733833.01230,0
-1659945900000,328.200,328.460,327.840,327.850,4907.72,1659946199999,1610414.68960,2839,1939.03,636300.99680,0
-1659946200000,327.840,328.010,326.210,327.190,27250.50,1659946499999,8907995.22760,8485,11641.46,3805164.54160,0
-1659946500000,327.200,327.680,326.650,327.630,8982.33,1659946799999,2938158.52100,3519,5651.55,1849023.48060,0
-1659946800000,327.620,328.290,327.510,328.060,7915.35,1659947099999,2596186.79640,3219,4653.22,1526236.51190,0
-1659947100000,328.080,328.350,327.740,327.810,5170.03,1659947399999,1695839.30580,2559,2335.10,765976.07490,0
-1659947400000,327.810,329.400,327.710,328.940,16320.98,1659947699999,5366591.43760,6033,9567.07,3145447.66570,0
-1659947700000,328.940,328.960,328.240,328.680,6571.22,1659947999999,2159081.14890,2951,2538.35,834039.73260,0
-1659948000000,328.680,329.000,328.620,328.980,3820.98,1659948299999,1256439.12240,2338,2078.54,683510.40200,0
-1659948300000,328.970,332.400,328.850,331.190,53924.50,1659948599999,17835520.52370,19299,37385.17,12364173.74480,0
-1659948600000,331.190,331.490,330.020,330.450,17458.30,1659948899999,5776598.67240,7246,7429.03,2458379.82970,0
-1659948900000,330.420,331.680,330.110,331.030,19422.22,1659949199999,6427020.10590,6527,10503.90,3476088.80460,0
-1659949200000,331.030,331.600,330.420,330.550,12420.31,1659949499999,4111640.05550,5132,6079.19,2012757.88740,0
-1659949500000,330.560,330.940,330.090,330.530,11197.38,1659949799999,3700412.39600,4505,4744.45,1568345.00700,0
-1659949800000,330.520,330.920,329.090,329.210,14132.73,1659950099999,4663135.96930,5611,7311.25,2413487.30990,0
-1659950100000,329.220,330.010,329.180,329.940,6867.09,1659950399999,2264206.33530,3289,4377.03,1443263.17800,0
-1659950400000,329.930,330.180,329.440,329.870,6532.91,1659950699999,2154812.82720,2941,3352.18,1105839.33460,0
-1659950700000,329.880,329.890,329.020,329.540,5630.89,1659950999999,1855051.48890,2724,2435.38,802279.03720,0
-1659951000000,329.540,330.050,329.460,329.800,4764.56,1659951299999,1571419.71990,2448,2867.71,945814.60120,0
-1659951300000,329.790,329.870,329.280,329.870,4131.86,1659951599999,1361880.20680,2412,2108.16,694869.78470,0
-1659951600000,329.870,330.640,329.810,330.640,4449.21,1659951899999,1468387.15170,2293,2542.19,839108.04330,0
-1659951900000,330.620,330.810,330.360,330.540,6033.61,1659952199999,1994871.17250,3115,3067.31,1014187.99630,0
-1659952200000,330.550,330.640,329.740,330.050,3732.29,1659952499999,1232227.17540,2327,1397.82,461433.43010,0
-1659952500000,330.050,330.060,329.500,329.750,3693.10,1659952799999,1217717.94320,2280,1806.75,595709.28990,0
-1659952800000,329.750,330.170,329.300,329.530,4868.98,1659953099999,1605214.16630,2729,2008.10,662216.72100,0
-1659953100000,329.540,329.810,329.400,329.470,3465.37,1659953399999,1142292.41460,2071,1624.94,535656.32800,0
-1659953400000,329.470,329.880,329.280,329.600,4655.88,1659953699999,1534668.76150,2563,3003.82,990194.63330,0
-1659953700000,329.590,330.000,329.470,329.550,2998.15,1659953999999,988654.74120,1876,1715.31,565666.96520,0
-1659954000000,329.550,329.800,328.780,328.890,7110.21,1659954299999,2340348.18010,3175,2801.64,922197.16020,0
-1659954300000,328.890,329.160,328.330,328.870,6923.04,1659954599999,2275711.56150,3590,3549.15,1166740.17610,0
-1659954600000,328.890,329.390,328.890,329.210,4726.79,1659954899999,1556054.00910,2287,2612.17,859889.60620,0
-1659954900000,329.200,329.520,328.570,328.910,6674.68,1659955199999,2196442.87290,2587,2875.55,946281.84400,0
-1659955200000,328.900,329.270,328.570,328.630,4231.37,1659955499999,1391581.52950,2054,1913.37,629313.08540,0
-1659955500000,328.640,329.180,328.510,328.560,5233.85,1659955799999,1720973.59680,2556,3035.52,998185.69690,0
-1659955800000,328.560,328.660,328.320,328.420,3644.82,1659956099999,1197256.21630,2038,1716.30,563784.74050,0
-1659956100000,328.410,328.980,328.300,328.560,3667.41,1659956399999,1204975.16660,1982,2197.85,722155.59250,0
-1659956400000,328.550,328.860,328.200,328.460,6168.32,1659956699999,2026234.34300,2422,3648.35,1198395.84170,0
-1659956700000,328.460,328.730,328.150,328.570,3969.42,1659956999999,1303449.59240,2282,1802.01,591786.41670,0
-1659957000000,328.570,329.270,328.570,329.090,6445.58,1659957299999,2120954.09110,3114,4254.71,1399951.56260,0
-1659957300000,329.080,329.660,328.880,329.630,5967.87,1659957599999,1965228.86690,3129,3359.36,1106415.34010,0
-1659957600000,329.630,329.800,329.360,329.510,4543.81,1659957899999,1497714.14110,2432,1740.23,573642.54900,0
-1659957900000,329.510,329.620,329.170,329.320,3949.73,1659958199999,1300871.21790,2050,1999.47,658534.91190,0
-1659958200000,329.320,329.510,328.970,329.370,3888.74,1659958499999,1280489.78420,2118,1877.44,618220.00820,0
-1659958500000,329.380,330.600,329.030,329.560,13655.96,1659958799999,4503821.51040,5159,7393.82,2438801.93540,0
-1659958800000,329.570,330.240,329.500,330.190,5298.66,1659959099999,1748269.21180,3003,2564.50,846157.01920,0
-1659959100000,330.200,330.330,329.800,330.050,5782.16,1659959399999,1908485.81450,2866,2746.88,906710.82130,0
-1659959400000,330.040,330.360,330.010,330.180,4152.17,1659959699999,1371005.85480,2251,2328.49,768884.35390,0
-1659959700000,330.180,330.510,329.880,330.330,5311.37,1659959999999,1753468.87420,2360,3245.18,1071344.53940,0
-1659960000000,330.330,331.420,329.650,331.120,12755.24,1659960299999,4216185.93030,5402,7261.88,2400721.41310,0
-1659960300000,331.120,333.990,331.030,333.360,45821.90,1659960599999,15235113.69315,16224,29310.14,9748228.52615,0
-1659960600000,333.350,333.740,332.500,332.590,16873.08,1659960899999,5617500.63060,8214,6965.67,2319304.57420,0
-1659960900000,332.580,332.730,331.310,331.500,15934.80,1659961199999,5287822.31710,6986,7205.82,2391110.55230,0
-1659961200000,331.490,332.660,331.470,332.480,8305.46,1659961499999,2757969.26610,4120,4956.74,1645979.69090,0
-1659961500000,332.460,332.700,331.270,331.710,11917.51,1659961799999,3955048.95150,5249,5210.03,1728654.50530,0
-1659961800000,331.700,331.940,331.110,331.740,7126.23,1659962099999,2362713.72590,3634,3765.97,1248832.26040,0
-1659962100000,331.750,331.920,331.340,331.530,3858.11,1659962399999,1279507.51420,2482,1673.21,554935.79850,0
-1659962400000,331.540,331.890,331.450,331.630,3322.91,1659962699999,1102126.26550,2070,1674.36,555370.29740,0
-1659962700000,331.630,331.980,331.380,331.890,3975.09,1659962999999,1318405.55390,2313,2251.67,746828.88420,0
-1659963000000,331.900,332.740,331.840,332.650,7559.01,1659963299999,2511494.12810,3395,4375.21,1453760.34580,0
-1659963300000,332.650,332.670,331.390,331.610,7975.24,1659963599999,2645922.91860,3496,3690.68,1224363.44880,0
-1659963600000,331.610,331.620,330.380,330.490,16198.95,1659963899999,5359816.21450,6325,6753.68,2234489.49360,0
-1659963900000,330.480,330.730,330.120,330.330,7582.26,1659964199999,2505115.77310,4145,3161.99,1044726.59210,0
-1659964200000,330.330,330.790,329.940,330.010,8004.54,1659964499999,2645056.46100,3465,4358.18,1440361.36030,0
-1659964500000,330.000,330.580,329.520,330.370,10939.17,1659964799999,3609735.45310,4343,6359.33,2098987.47500,0
-1659964800000,330.370,330.490,327.750,328.070,49750.47,1659965099999,16351103.78370,11559,24601.13,8082921.07940,0
-1659965100000,328.080,328.580,327.700,328.380,11856.03,1659965399999,3889325.86530,5075,6126.43,2009932.72740,0
-1659965400000,328.370,329.220,328.100,328.830,18096.22,1659965699999,5948463.96000,5998,9975.30,3278685.28020,0
-1659965700000,328.840,329.190,327.910,328.290,11126.00,1659965999999,3654049.71530,4475,6436.75,2114021.93120,0
-1659966000000,328.300,329.100,327.900,328.960,8402.62,1659966299999,2759722.89230,3638,4355.69,1430683.03650,0
-1659966300000,328.960,329.390,328.900,329.260,7331.84,1659966599999,2413378.24710,3406,4053.85,1334398.65250,0
-1659966600000,329.260,329.530,328.750,328.850,6703.14,1659966899999,2206561.17900,3249,2881.25,948617.36440,0
-1659966900000,328.880,329.330,328.570,328.640,7232.85,1659967199999,2379853.69680,3044,4108.54,1352077.99740,0
-1659967200000,328.690,329.230,327.500,328.160,24999.70,1659967499999,8205065.97620,6793,12745.69,4182495.32460,0
-1659967500000,328.160,328.360,326.910,327.920,15595.96,1659967799999,5109366.68970,6054,5781.17,1894637.34480,0
-1659967800000,327.920,328.290,327.400,327.790,7915.03,1659968099999,2595117.66500,3859,3809.77,1249194.59920,0
-1659968100000,327.800,328.210,327.600,327.750,5489.47,1659968399999,1800143.76630,2956,2795.62,916873.24600,0
-1659968400000,327.760,328.400,327.250,328.010,9732.55,1659968699999,3190311.37840,3643,4231.61,1387534.51700,0
-1659968700000,328.020,328.090,327.120,327.640,5575.78,1659968999999,1826199.99400,2778,2232.62,731110.51500,0
-1659969000000,327.630,328.090,327.250,327.250,4579.54,1659969299999,1500890.69420,2199,2358.12,772835.17410,0
-1659969300000,327.250,327.620,327.060,327.570,5566.07,1659969599999,1821747.88980,2806,2467.69,807731.21040,0
-1659969600000,327.560,327.910,326.960,327.820,7885.27,1659969899999,2582141.25180,3087,3155.99,1033865.48130,0
-1659969900000,327.810,327.840,325.460,325.920,23980.55,1659970199999,7829107.53852,7335,7899.49,2579511.47100,0
-1659970200000,325.920,327.070,325.920,326.950,15141.25,1659970499999,4944602.98430,4597,8738.60,2853569.88400,0
-1659970500000,326.950,326.950,326.210,326.460,3700.68,1659970799999,1208434.88050,2292,1540.58,503047.46420,0
-1659970800000,326.460,327.120,326.450,327.100,8544.25,1659971099999,2792210.44150,3689,5271.43,1722745.29880,0
-1659971100000,327.090,327.560,326.930,327.440,5827.86,1659971399999,1907182.48290,2940,3750.73,1227496.60080,0
-1659971400000,327.430,327.570,326.840,327.180,5169.52,1659971699999,1691592.47290,2726,2099.83,687114.22570,0
-1659971700000,327.170,327.230,325.890,326.070,10238.07,1659971999999,3340885.02740,4471,4150.55,1354429.99790,0
-1659972000000,326.070,326.370,325.520,325.590,11599.89,1659972299999,3781211.81940,4548,5636.10,1837204.33850,0
-1659972300000,325.590,326.200,324.700,324.930,21106.49,1659972599999,6869213.93200,6625,8206.67,2672266.12200,0
-1659972600000,324.930,326.380,324.310,326.050,18981.14,1659972899999,6174224.22030,7070,11171.05,3634538.36740,0
-1659972900000,326.060,326.160,324.560,324.770,11805.15,1659973199999,3838319.28630,4432,5068.00,1647735.43210,0
-1659973200000,324.770,325.600,324.570,325.270,8974.85,1659973499999,2918153.81500,4087,4669.25,1518080.10430,0
-1659973500000,325.280,325.540,324.040,324.360,12065.19,1659973799999,3918952.97870,4861,5723.54,1859681.69740,0
-1659973800000,324.370,325.320,324.190,325.090,11969.61,1659974099999,3885880.78840,4822,6262.27,2033178.82440,0
-1659974100000,325.110,325.520,324.720,324.960,7405.03,1659974399999,2407160.04140,3116,3358.58,1092004.82130,0
-1659974400000,324.950,325.410,324.740,325.240,7014.93,1659974699999,2280633.00780,3371,4234.09,1376643.16800,0
-1659974700000,325.240,325.240,324.180,324.370,9313.48,1659974999999,3022796.70200,3998,4367.81,1417452.48840,0
-1659975000000,324.370,325.030,324.290,324.910,6555.63,1659975299999,2128120.35990,3290,3765.62,1222452.68170,0
-1659975300000,324.910,325.000,323.880,324.000,10060.19,1659975599999,3262723.33940,4418,4422.26,1434502.39310,0
-1659975600000,324.010,324.670,323.310,324.590,14504.81,1659975899999,4698617.32710,5402,7427.00,2406404.69430,0
-1659975900000,324.580,324.780,323.710,323.910,8937.33,1659976199999,2898477.76770,3679,3911.12,1268588.50340,0
-1659976200000,323.900,324.580,323.800,324.520,7245.99,1659976499999,2348468.31950,3324,4512.09,1462479.65300,0
-1659976500000,324.510,324.590,323.820,324.260,6729.11,1659976799999,2181674.35180,3044,3553.02,1151958.97880,0
-1659976800000,324.260,324.750,324.010,324.690,5332.87,1659977099999,1730417.97740,3049,2678.57,869223.83640,0
-1659977100000,324.700,325.130,324.500,324.600,6901.87,1659977399999,2241823.80330,3019,3552.97,1154082.38760,0
-1659977400000,324.590,324.690,324.170,324.490,5960.36,1659977699999,1934024.77460,2501,2421.02,785638.34940,0
-1659977700000,324.490,324.490,323.700,324.080,8456.06,1659977999999,2739523.30850,3127,3499.40,1133738.95740,0
-1659978000000,324.080,324.080,323.000,323.510,14349.55,1659978299999,4639945.20330,5576,6217.58,2010493.67610,0
-1659978300000,323.500,324.360,323.410,324.250,7013.52,1659978599999,2272027.32400,3643,3821.24,1237970.23820,0
-1659978600000,324.240,324.330,323.690,323.990,5006.81,1659978899999,1622418.96600,2793,2481.69,804283.80120,0
-1659978900000,323.960,324.510,323.800,324.390,5928.64,1659979199999,1922217.86670,2804,3340.30,1083040.59410,0
-1659979200000,324.380,324.430,323.760,324.080,5180.10,1659979499999,1678544.64580,2578,2533.24,820930.80550,0
-1659979500000,324.090,324.160,323.500,323.580,4996.75,1659979799999,1618405.66880,2177,2144.84,694689.50170,0
-1659979800000,323.580,324.260,323.580,323.740,5512.61,1659980099999,1785801.41700,2496,2551.96,826656.49460,0
-1659980100000,323.730,323.910,323.500,323.870,3104.09,1659980399999,1004851.26720,1669,1678.85,543500.05510,0
-1659980400000,323.860,324.280,323.620,324.150,4242.75,1659980699999,1374783.71740,2167,2346.87,760462.46870,0
-1659980700000,324.150,324.490,324.010,324.080,4165.75,1659980999999,1350720.33200,2067,1914.93,620958.81260,0
-1659981000000,324.090,326.000,324.080,325.250,15592.05,1659981299999,5071394.85270,5293,10038.30,3264553.50180,0
-1659981300000,325.240,325.630,325.060,325.190,6470.66,1659981599999,2104953.86120,3025,2938.11,955824.38820,0
-1659981600000,325.180,325.190,324.420,324.670,5945.86,1659981899999,1931308.79460,2720,2320.78,753772.01380,0
-1659981900000,324.660,324.790,323.950,324.320,7238.35,1659982199999,2347890.61950,3453,3008.77,976029.83540,0
-1659982200000,324.330,324.360,323.830,324.110,2584.90,1659982499999,837853.89220,2146,1302.60,422226.51050,0
-1659982500000,324.110,324.830,324.070,324.790,4178.91,1659982799999,1355483.28030,2274,2051.79,665532.89320,0
-1659982800000,324.830,325.100,324.640,324.730,3711.01,1659983099999,1205688.39430,2029,1706.99,554629.95880,0
-1659983100000,324.730,325.440,324.710,325.090,4001.83,1659983399999,1300898.13680,2150,2646.69,860305.86570,0
-1659983400000,325.090,325.830,324.830,325.680,6852.51,1659983699999,2229584.43910,2985,3969.04,1291651.39930,0
-1659983700000,325.640,325.640,325.220,325.540,5331.07,1659983999999,1734703.50200,2362,2486.40,809074.60540,0
-1659984000000,325.520,325.910,325.430,325.550,4758.88,1659984299999,1549888.24670,2240,2553.78,831805.89590,0
-1659984300000,325.560,325.700,325.100,325.390,4631.58,1659984599999,1506928.92050,2137,1763.43,573808.16110,0
-1659984600000,325.400,325.460,324.840,324.920,3367.73,1659984899999,1094944.69390,1978,1478.46,480692.81170,0
-1659984900000,324.920,325.630,324.910,325.500,4250.02,1659985199999,1382368.88080,1915,2750.43,894598.99020,0
-1659985200000,325.490,325.660,325.000,325.390,3800.95,1659985499999,1236842.47840,2106,1416.75,461042.64050,0
-1659985500000,325.390,325.580,325.150,325.350,1734.66,1659985799999,564478.49290,1656,1067.60,347422.71860,0
-1659985800000,325.350,325.450,324.970,325.390,2148.37,1659986099999,698678.01230,1899,907.78,295227.57120,0
-1659986100000,325.390,325.570,324.580,324.810,5945.46,1659986399999,1933007.55670,3161,2895.50,941386.88890,0
-1659986400000,324.820,325.700,324.820,325.610,3545.00,1659986699999,1152833.05840,2271,2178.37,708463.89060,0
-1659986700000,325.610,327.280,325.590,327.110,13707.76,1659986999999,4477116.18430,5428,8135.39,2657039.27450,0
-1659987000000,327.110,327.120,326.280,326.460,8764.84,1659987299999,2863208.10450,3354,4015.41,1311811.63060,0
-1659987300000,326.460,326.990,326.260,326.990,3371.81,1659987599999,1101306.74600,1951,1960.99,640496.59590,0
-1659987600000,326.970,327.590,326.720,327.440,5983.09,1659987899999,1957847.54000,2771,3364.76,1100969.04450,0
-1659987900000,327.450,327.700,327.000,327.100,6107.29,1659988199999,1999687.74360,2990,2582.45,845791.78640,0
-1659988200000,327.080,327.460,326.530,326.980,4417.95,1659988499999,1444662.96070,2179,1539.58,503454.79930,0
-1659988500000,326.990,327.440,326.780,327.220,2898.19,1659988799999,947882.89780,1470,1514.26,495335.84880,0
-1659988800000,327.220,327.720,326.990,327.640,5253.59,1659989099999,1719669.87670,2230,2265.23,741643.02170,0
-1659989100000,327.620,327.910,327.310,327.450,6032.75,1659989399999,1976480.34590,2567,2907.53,952687.94910,0
-1659989400000,327.460,327.690,327.170,327.210,3147.04,1659989699999,1030454.84640,1938,1045.21,342266.84970,0
-1659989700000,327.220,327.670,327.220,327.580,3633.72,1659989999999,1189659.56220,1610,2363.52,773734.03190,0
-1659990000000,327.590,327.590,327.250,327.480,2053.73,1659990299999,672512.78910,1333,727.83,238326.76800,0
-1659990300000,327.470,327.990,327.360,327.960,5089.80,1659990599999,1668237.82180,2259,3442.89,1128470.47710,0
-1659990600000,327.960,328.290,327.700,327.870,6822.33,1659990899999,2237890.58220,2960,3264.66,1071025.25200,0
-1659990900000,327.880,328.390,327.850,327.900,3533.26,1659991199999,1159223.94450,1904,1637.88,537446.63800,0
-1659991200000,327.890,328.250,327.700,328.070,2784.36,1659991499999,912994.08160,1633,1463.84,480024.99290,0
-1659991500000,328.080,328.270,327.760,328.250,2843.82,1659991799999,932749.11150,1509,1076.96,353276.71600,0
-1659991800000,328.250,328.730,328.060,328.500,5431.39,1659992099999,1783897.48620,2890,2926.12,961116.12070,0
-1659992100000,328.500,329.640,328.380,329.180,12062.27,1659992399999,3969886.90570,5160,6664.55,2193512.93430,0
-1659992400000,329.190,329.230,327.840,328.030,6934.06,1659992699999,2278347.31590,3343,2633.97,865529.49540,0
-1659992700000,328.030,328.210,326.190,326.600,9681.60,1659992999999,3165349.69140,4665,3832.44,1253133.80270,0
-1659993000000,326.610,326.860,325.520,325.800,11098.26,1659993299999,3619402.89210,4869,4699.56,1533026.83550,0
-1659993300000,325.800,325.800,323.600,323.950,15732.33,1659993599999,5108737.37010,6906,6079.41,1974401.76640,0
-1659993600000,323.950,325.170,323.730,324.780,9811.48,1659993899999,3184050.10220,3972,5672.76,1841022.99360,0
-1659993900000,324.790,325.370,324.710,325.270,3681.20,1659994199999,1196583.49700,1433,2894.75,940971.82280,0
-1659994200000,325.250,325.250,323.430,323.580,12535.46,1659994499999,4064566.46510,4815,5504.84,1784800.28960,0
-1659994500000,323.580,324.010,323.100,324.000,8181.03,1659994799999,2646198.11330,3901,4039.04,1306693.26520,0
-1659994800000,323.990,324.750,323.990,324.540,3561.12,1659995099999,1155165.33760,2044,2131.67,691532.97910,0
-1659995100000,324.550,324.700,324.150,324.380,2674.65,1659995399999,867571.67020,1514,1207.43,391663.41930,0
-1659995400000,324.370,324.440,324.050,324.200,2257.54,1659995699999,732016.87630,1267,1066.28,345764.61210,0
-1659995700000,324.190,324.470,323.870,324.150,2943.29,1659995999999,954199.24970,1763,1519.54,492671.74380,0
-1659996000000,324.150,324.560,323.940,323.940,8856.40,1659996299999,2871311.60970,3919,4118.53,1335244.39240,0
-1659996300000,323.940,324.270,323.220,323.750,7837.21,1659996599999,2537301.68130,3822,3272.32,1059493.68370,0
-1659996600000,323.750,324.550,323.510,324.010,3824.06,1659996899999,1239516.64430,2985,1840.64,596640.02090,0
-1659996900000,324.010,324.710,323.900,324.460,5945.80,1659997199999,1927883.50730,3047,2912.83,944645.79430,0
-1659997200000,324.460,324.570,324.180,324.380,2747.22,1659997499999,891198.25170,2143,1372.56,445276.85080,0
-1659997500000,324.370,324.850,324.280,324.850,3688.97,1659997799999,1197234.34740,2294,1830.84,594219.72530,0
-1659997800000,324.850,324.930,324.240,324.520,3302.24,1659998099999,1071864.84830,1898,1351.00,438513.14850,0
-1659998100000,324.530,324.560,324.000,324.050,1726.42,1659998399999,559785.63530,1184,675.66,219095.74600,0
-1659998400000,324.040,324.100,322.000,322.440,11440.14,1659998699999,3692188.44430,4398,2495.28,805259.43080,0
-1659998700000,322.440,323.390,321.000,323.340,23903.68,1659998999999,7700522.06450,9385,11131.94,3588346.83180,0
-1659999000000,323.320,323.580,323.030,323.360,4952.86,1659999299999,1601165.57310,2554,2700.61,873125.96830,0
-1659999300000,323.370,324.120,323.240,324.020,3723.47,1659999599999,1205295.74030,2112,2176.88,704601.85130,0
-1659999600000,324.030,324.080,323.700,323.780,3122.03,1659999899999,1011259.21380,2050,1494.65,484156.63990,0
-1659999900000,323.780,324.920,323.740,324.640,6338.78,1660000199999,2057171.06250,2844,4653.11,1510096.11360,0
-1660000200000,324.650,325.430,324.640,324.710,5656.07,1660000499999,1838185.73230,3494,3024.05,982766.87050,0
-1660000500000,324.710,325.450,324.660,325.400,4333.90,1660000799999,1408707.23630,2380,2657.84,863931.12150,0
-1660000800000,325.410,325.430,323.620,323.750,7474.78,1660001099999,2425000.78370,3661,2212.18,717647.58950,0
-1660001100000,323.740,323.960,323.260,323.960,2763.45,1660001399999,894045.80200,2104,1095.68,354492.67610,0
-1660001400000,323.960,324.350,323.720,324.060,2575.85,1660001699999,834699.42270,1736,1564.38,506990.40360,0
-1660001700000,324.050,324.500,324.050,324.340,1408.47,1660001999999,456800.42630,1211,804.12,260805.10870,0
-1660002000000,324.340,324.350,323.830,323.860,1978.08,1660002299999,640954.76100,1473,858.29,278108.95660,0
-1660002300000,323.870,324.490,323.840,324.250,3297.03,1660002599999,1069196.53440,1818,1883.21,610739.60120,0
-1660002600000,324.260,324.620,324.210,324.370,5851.54,1660002899999,1898044.04580,2791,2888.54,936940.21510,0
-1660002900000,324.370,325.000,324.200,324.550,2352.50,1660003199999,763794.66690,1697,1264.41,410498.43130,0
-1660003200000,324.540,324.760,324.150,324.730,3712.74,1660003499999,1204454.58740,2150,1363.45,442356.44750,0
-1660003500000,324.740,325.160,324.730,325.010,4549.10,1660003799999,1478280.36510,2922,1926.52,626073.48150,0
-1660003800000,325.000,325.000,323.610,324.590,6947.66,1660004099999,2251611.04200,3891,2948.68,955559.47010,0
-1660004100000,324.600,325.590,324.220,325.540,4542.14,1660004399999,1475369.71430,3254,2217.58,720471.05120,0
-1660004400000,325.530,326.220,325.360,325.390,8612.59,1660004699999,2806224.58160,5257,4227.80,1377695.72570,0
-1660004700000,325.390,325.590,325.010,325.410,3218.57,1660004999999,1047312.48840,1905,1281.91,417160.30670,0
-1660005000000,325.410,326.420,325.040,326.210,4300.52,1660005299999,1400258.45060,2593,1792.67,583935.63880,0
-1660005300000,326.200,326.210,325.400,325.450,3124.78,1660005599999,1018080.45640,1941,1294.60,421796.39340,0
-1660005600000,325.450,325.840,324.500,324.740,5425.93,1660005899999,1764678.44940,2543,1182.10,384742.61430,0
-1660005900000,324.730,325.300,324.500,324.670,7053.34,1660006199999,2291748.50990,3402,3352.86,1089531.99980,0
-1660006200000,324.660,325.000,324.610,324.980,1858.14,1660006499999,603423.48190,1213,927.49,301190.28900,0
-1660006500000,324.970,325.100,324.270,324.320,3284.38,1660006799999,1066336.71270,1965,1349.78,438285.58650,0
-1660006800000,324.370,324.700,323.810,324.490,7690.79,1660007099999,2493346.76880,3757,4420.44,1433170.26630,0
-1660007100000,324.490,324.750,323.920,324.420,3474.14,1660007399999,1126810.43490,2427,1499.56,486411.00280,0
-1660007400000,324.420,324.420,323.380,323.400,4735.29,1660007699999,1533415.16130,2903,1977.54,640387.15210,0
-1660007700000,323.400,323.840,323.000,323.480,10124.03,1660007999999,3274689.35400,5148,4985.08,1612617.68280,0
-1660008000000,323.490,323.550,322.350,322.930,24172.15,1660008299999,7805526.99450,8836,10613.23,3426778.88970,0
-1660008300000,322.930,323.330,322.340,323.220,15825.80,1660008599999,5108646.91330,5856,9072.02,2928635.78190,0
-1660008600000,323.180,324.340,322.680,323.790,17145.31,1660008899999,5546255.61460,6129,9823.54,3177602.56220,0
-1660008900000,323.780,323.900,323.490,323.560,5672.73,1660009199999,1836235.65690,2220,1508.84,488416.40170,0
-1660009200000,323.590,324.030,323.370,323.660,4671.67,1660009499999,1512133.74780,2496,2739.83,886848.53240,0
-1660009500000,323.680,323.780,323.010,323.350,5144.95,1660009799999,1663739.56550,2733,2399.77,775990.36490,0
-1660009800000,323.350,323.920,323.350,323.660,4847.04,1660010099999,1568712.16190,2480,2522.12,816280.19240,0
-1660010100000,323.660,323.980,323.560,323.920,2767.43,1660010399999,895870.52600,1722,1534.47,496735.04970,0
-1660010400000,323.910,324.170,323.540,324.090,6163.69,1660010699999,1995824.03500,2586,2936.41,950957.96300,0
-1660010700000,324.090,324.760,323.970,323.990,6687.81,1660010999999,2169426.75030,3106,4164.98,1351092.56850,0
-1660011000000,323.960,324.860,323.760,324.340,5707.73,1660011299999,1851617.36270,3255,3073.13,997025.92970,0
-1660011300000,324.350,325.000,323.870,324.490,7874.31,1660011599999,2555754.25560,3552,4376.74,1420928.40080,0
-1660011600000,324.510,324.710,324.200,324.380,3607.98,1660011899999,1170800.31540,2091,2063.94,669775.94030,0
-1660011900000,324.380,324.510,323.800,323.990,5946.64,1660012199999,1927434.40150,2685,2889.10,936282.42780,0
-1660012200000,323.990,324.150,323.900,323.950,1623.56,1660012499999,526055.68840,1292,663.76,215082.09860,0
-1660012500000,323.960,324.330,323.950,324.260,2562.70,1660012799999,830724.23870,1303,1888.68,612227.14860,0
-1660012800000,324.270,324.460,324.000,324.010,1485.02,1660013099999,481541.42040,850,941.13,305232.16410,0
-1660013100000,324.010,324.580,324.000,324.200,1836.65,1660013399999,595592.87430,1160,840.47,272539.51820,0
-1660013400000,324.200,324.200,324.000,324.010,900.86,1660013699999,291972.81700,585,263.92,85533.09190,0
-1660013700000,324.010,324.720,323.990,324.470,1750.79,1660013999999,568012.41530,1277,890.09,288758.32960,0
-1660014000000,324.470,324.900,324.100,324.680,3129.94,1660014299999,1015438.57790,1915,1552.82,503871.51710,0
-1660014300000,324.670,324.710,323.920,324.080,2757.90,1660014599999,894400.41990,1982,819.73,265845.63590,0
-1660014600000,324.080,324.170,323.650,324.120,3482.43,1660014899999,1127843.40630,2226,1661.55,538139.12730,0
-1660014900000,324.120,324.340,323.790,323.790,2492.70,1660015199999,807650.07680,1844,810.59,262684.57950,0
-1660015200000,323.790,324.230,323.710,324.100,1730.65,1660015499999,560696.73620,1327,822.28,266401.74850,0
-1660015500000,324.100,324.330,323.910,324.200,2031.63,1660015799999,658714.00920,1333,915.58,296867.85540,0
-1660015800000,324.190,324.260,323.630,323.770,3167.69,1660016099999,1026386.01260,1604,922.31,298832.09480,0
-1660016100000,323.780,324.360,323.710,324.240,2271.16,1660016399999,736257.57920,1272,1286.35,416961.33270,0
-1660016400000,324.250,324.720,324.220,324.660,2796.47,1660016699999,907512.68910,1354,1962.56,636880.42270,0
-1660016700000,324.650,324.710,324.230,324.480,2261.02,1660016999999,733625.26370,1099,645.40,209428.53190,0
-1660017000000,324.490,324.500,324.000,324.290,2981.02,1660017299999,966594.10960,1308,1125.10,364812.04350,0
-1660017300000,324.280,324.490,324.220,324.400,1175.26,1660017599999,381228.46800,819,440.26,142797.96190,0
-1660017600000,324.370,324.500,324.050,324.240,2086.40,1660017899999,676564.34570,1642,802.12,260137.74200,0
-1660017900000,324.240,324.750,324.240,324.490,3449.73,1660018199999,1119567.69910,2226,1954.09,634183.93870,0
-1660018200000,324.490,324.600,324.180,324.200,1583.90,1660018499999,513856.07650,1519,750.24,243402.30490,0
-1660018500000,324.210,324.460,324.140,324.140,1296.53,1660018799999,420458.17460,1366,576.24,186874.27080,0
-1660018800000,324.140,324.400,324.090,324.140,2050.01,1660019099999,664686.15130,1584,1039.65,337086.99880,0
-1660019100000,324.140,324.310,323.950,324.280,2006.02,1660019399999,650089.47110,1148,687.71,222885.28510,0
-1660019400000,324.270,324.270,323.800,324.020,1874.16,1660019699999,607269.38900,1077,453.69,146978.13010,0
-1660019700000,324.020,324.660,323.940,324.540,2674.66,1660019999999,867516.59570,1352,1501.99,487164.32040,0
-1660020000000,324.540,324.880,324.420,324.830,2757.77,1660020299999,895247.52800,1488,1466.02,475932.48540,0
-1660020300000,324.830,325.370,324.670,325.360,6318.83,1660020599999,2053978.64520,2698,4121.50,1339796.15800,0
-1660020600000,325.370,326.560,325.140,326.420,15012.73,1660020899999,4893398.24410,5194,10460.51,3409781.66270,0
-1660020900000,326.400,326.460,325.700,325.920,7790.16,1660021199999,2540366.93330,3044,3131.04,1021023.91240,0
-1660021200000,325.920,326.270,325.730,326.050,10336.17,1660021499999,3369319.97970,3264,6313.95,2058283.66730,0
-1660021500000,326.040,326.140,325.320,325.460,5965.05,1660021799999,1943000.07770,2480,1923.64,626684.10650,0
-1660021800000,325.450,325.810,325.310,325.620,2522.96,1660022099999,821412.02550,1653,1320.58,429953.20360,0
-1660022100000,325.610,326.200,325.490,325.940,2378.48,1660022399999,775063.08090,1525,1332.34,434221.26050,0
-1660022400000,325.950,326.150,325.730,325.980,1927.51,1660022699999,628203.02670,1244,733.14,238936.34500,0
-1660022700000,325.980,326.010,325.510,325.580,1897.09,1660022999999,618110.49930,1241,1061.86,345989.73430,0
-1660023000000,325.580,326.190,325.360,326.150,3126.55,1660023299999,1018489.75580,1790,1769.03,576390.65150,0
-1660023300000,326.150,326.260,325.600,325.700,3819.21,1660023599999,1245044.09300,1961,1480.40,482676.13020,0
-1660023600000,325.700,325.820,325.480,325.620,2332.81,1660023899999,759784.16510,1458,1033.89,336719.72650,0
-1660023900000,325.620,325.870,325.490,325.780,2048.79,1660024199999,667180.32860,1298,1218.42,396801.97400,0
-1660024200000,325.780,325.830,325.420,325.800,2095.91,1660024499999,682527.31090,1268,956.55,311507.82880,0
-1660024500000,325.810,325.890,325.370,325.370,2244.82,1660024799999,730846.44680,1219,897.86,292354.30190,0
-1660024800000,325.410,325.800,324.000,324.380,15480.42,1660025099999,5027351.57380,6132,5778.00,1876571.23220,0
-1660025100000,324.390,324.980,324.330,324.950,4309.32,1660025399999,1399110.37070,2629,2931.54,951867.26510,0
-1660025400000,324.940,325.050,324.210,324.570,3746.92,1660025699999,1216244.43620,2457,1357.70,440730.03390,0
-1660025700000,324.570,324.960,324.000,324.050,4456.97,1660025999999,1445894.07330,2442,1583.46,513729.54460,0
-1660026000000,324.060,324.350,323.710,324.020,5447.09,1660026299999,1764534.99710,2752,2873.42,930831.97800,0
-1660026300000,324.020,324.110,323.760,323.870,3748.75,1660026599999,1214336.09350,2142,1603.71,519536.19670,0
-1660026600000,323.870,324.740,323.710,324.260,5308.11,1660026899999,1721073.76820,2344,3108.04,1007863.09670,0
-1660026900000,324.250,324.320,323.880,324.030,3191.50,1660027199999,1034317.08730,1573,1332.04,431703.01820,0
-1660027200000,324.030,324.270,323.620,323.870,4003.46,1660027499999,1296911.36820,1664,1633.05,529098.26740,0
-1660027500000,323.860,324.200,323.610,323.790,5418.56,1660027799999,1754995.94930,2306,2747.78,890107.85150,0
-1660027800000,323.800,324.440,323.640,324.140,2909.70,1660028099999,942667.72330,1594,1715.96,555968.36110,0
-1660028100000,324.140,325.080,324.060,325.000,3923.65,1660028399999,1274274.60460,2196,2037.22,661604.44960,0
-1660028400000,324.990,325.110,324.390,324.480,3633.72,1660028699999,1180157.67830,2484,1462.82,475196.47320,0
-1660028700000,324.460,325.850,324.460,325.590,9253.55,1660028999999,3011506.66030,4082,6177.95,2010406.78460,0
-1660029000000,325.600,325.840,325.390,325.520,3274.41,1660029299999,1066187.06030,2413,1398.00,455208.40810,0
-1660029300000,325.530,325.990,325.300,325.690,3409.72,1660029599999,1110619.38260,2390,1720.23,560343.18620,0
-1660029600000,325.690,325.740,324.600,324.900,4574.78,1660029899999,1486972.27940,2681,1197.50,389271.95330,0
-1660029900000,324.900,324.940,324.460,324.600,4582.70,1660030199999,1487703.40730,2034,2224.53,722173.63980,0
-1660030200000,324.600,325.390,324.560,325.150,2997.07,1660030499999,973997.94050,1760,1810.66,588407.62730,0
-1660030500000,325.150,325.160,324.640,324.880,2090.49,1660030799999,679291.14660,1218,742.69,241289.21880,0
-1660030800000,324.890,325.210,324.730,324.920,2724.40,1660031099999,885302.89590,1493,1746.50,567506.48590,0
-1660031100000,324.920,325.110,324.580,324.910,2812.12,1660031399999,913626.08940,1556,1382.37,449184.74930,0
-1660031400000,324.910,325.120,324.550,324.830,2075.52,1660031699999,674042.51650,1526,816.75,265268.21680,0
-1660031700000,324.840,325.560,324.830,325.390,3421.02,1660031999999,1112940.11730,1882,1958.64,637180.71840,0
-1660032000000,325.400,325.510,325.130,325.130,4386.90,1660032299999,1427241.23750,2250,1483.61,482719.34470,0
-1660032300000,325.120,325.120,324.520,324.790,2359.33,1660032599999,766411.80720,1757,980.65,318520.35610,0
-1660032600000,324.790,324.790,323.290,323.620,13947.24,1660032899999,4515561.81840,5018,4870.27,1576546.52610,0
-1660032900000,323.620,323.660,322.750,323.370,10086.74,1660033199999,3260068.63780,4453,3750.07,1212285.41720,0
-1660033200000,323.380,323.990,323.140,323.840,4342.42,1660033499999,1405153.71090,2356,2224.42,719694.16720,0
-1660033500000,323.830,323.910,323.450,323.900,2508.53,1660033799999,812055.94600,1460,1531.15,495667.37530,0
-1660033800000,323.900,324.090,323.740,323.930,2762.58,1660034099999,894861.84780,1822,1380.23,447101.46980,0
-1660034100000,323.930,324.150,323.390,324.080,5127.47,1660034399999,1660057.99670,2332,2324.36,752667.58740,0
-1660034400000,324.070,324.120,323.430,323.560,2111.94,1660034699999,683811.69410,1574,834.32,270153.56600,0
-1660034700000,323.560,323.580,323.150,323.380,3543.84,1660034999999,1145944.63500,2065,1917.27,619987.47150,0
-1660035000000,323.390,323.880,323.330,323.410,2809.45,1660035299999,909335.38470,1883,1470.08,475833.61190,0
-1660035300000,323.410,323.420,322.750,322.810,7138.26,1660035599999,2305162.28870,3708,2971.40,959495.29450,0
-1660035600000,322.800,322.900,320.610,321.740,30839.69,1660035899999,9922625.39380,11695,11953.25,3846684.01460,0
-1660035900000,321.740,322.580,321.730,322.530,5769.87,1660036199999,1859658.59010,2862,3579.87,1153719.40950,0
-1660036200000,322.530,322.820,322.020,322.530,4709.24,1660036499999,1518587.49670,2723,2537.91,818434.75850,0
-1660036500000,322.520,323.100,321.800,321.930,6840.58,1660036799999,2206053.16950,3182,3396.02,1095520.75310,0
-1660036800000,321.920,321.920,319.000,319.510,42834.03,1660037099999,13715956.82289,15217,16701.91,5347720.64790,0
-1660037100000,319.510,320.040,319.080,319.710,17589.06,1660037399999,5620247.37700,6984,9668.38,3089676.89550,0
-1660037400000,319.710,320.590,319.010,320.480,17477.85,1660037699999,5587976.75580,6300,7486.34,2394541.81740,0
-1660037700000,320.450,320.510,319.500,319.830,9822.23,1660037999999,3145026.60560,3840,2861.36,916334.12560,0
-1660038000000,319.830,319.900,318.330,318.930,23902.94,1660038299999,7628731.09870,8037,11908.20,3802018.23660,0
-1660038300000,318.930,319.530,318.710,319.460,9981.66,1660038599999,3186146.22590,4784,4918.65,1569927.68260,0
-1660038600000,319.460,319.460,317.800,317.930,14834.47,1660038899999,4724877.36350,6334,4822.62,1536610.79350,0
-1660038900000,317.950,318.640,317.670,317.700,19285.51,1660039199999,6135637.16320,7360,8924.92,2839937.88560,0
-1660039200000,317.690,318.790,317.500,318.640,16365.38,1660039499999,5208791.99850,7204,9437.08,3003613.51300,0
-1660039500000,318.630,319.500,318.480,318.740,8570.50,1660039799999,2734131.85130,4694,4432.67,1414257.81960,0
-1660039800000,318.730,319.350,318.430,318.780,8959.26,1660040099999,2857392.64430,4468,5327.47,1699289.66230,0
-1660040100000,318.780,319.450,318.130,319.340,9767.98,1660040399999,3114994.10130,5223,5388.97,1718872.12610,0
-1660040400000,319.350,319.500,318.670,319.050,9581.20,1660040699999,3056917.57650,4067,4078.02,1301192.51440,0
-1660040700000,319.040,319.450,318.460,318.610,8868.48,1660040999999,2828820.45150,4016,3381.84,1078757.57870,0
-1660041000000,318.620,319.500,318.000,319.380,18856.89,1660041299999,6013038.66250,6069,12147.43,3873877.01130,0
-1660041300000,319.380,319.500,318.740,319.220,9173.76,1660041599999,2928704.10500,4002,4338.50,1385173.72500,0
-1660041600000,319.220,320.440,318.780,320.120,11844.50,1660041899999,3787415.56740,4961,7107.43,2272849.07690,0
-1660041900000,320.120,320.350,319.640,320.110,9379.79,1660042199999,3001390.69320,3616,3331.38,1066027.06060,0
-1660042200000,320.120,320.740,319.900,320.450,9181.56,1660042499999,2941233.82040,3949,4862.55,1557695.57480,0
-1660042500000,320.460,320.500,319.900,320.000,7065.32,1660042799999,2261897.69420,3103,2877.56,921252.45320,0
-1660042800000,320.010,320.880,319.370,320.520,15178.10,1660043099999,4858916.27640,5328,7476.11,2393852.90430,0
-1660043100000,320.520,320.760,319.560,319.770,6288.57,1660043399999,2013741.66880,3451,2653.37,849815.04610,0
-1660043400000,319.780,320.360,319.740,319.980,4764.36,1660043699999,1524566.86760,2905,2635.49,843324.32000,0
-1660043700000,319.970,320.970,319.970,320.780,7141.28,1660043999999,2289891.69010,3740,4048.26,1298103.90390,0
-1660044000000,320.770,320.900,320.200,320.230,5042.61,1660044299999,1616428.92700,2811,1973.65,632669.61270,0
-1660044300000,320.220,320.410,320.000,320.100,4506.14,1660044599999,1443032.07830,2338,2221.05,711279.25220,0
-1660044600000,320.100,320.720,319.770,320.530,5937.23,1660044899999,1901526.67290,2784,3150.56,1009133.49120,0
-1660044900000,320.540,320.540,319.470,319.860,6190.19,1660045199999,1980713.12080,2782,2365.83,756953.96040,0
-1660045200000,319.860,319.890,318.880,318.970,11017.03,1660045499999,3517263.59180,4042,3679.27,1174965.18110,0
-1660045500000,318.970,319.070,316.450,316.600,28072.13,1660045799999,8921785.27600,9684,11060.51,3517474.12380,0
-1660045800000,316.590,317.920,316.320,317.840,25479.58,1660046099999,8078756.19310,8591,14728.79,4670860.66610,0
-1660046100000,317.840,318.000,317.370,317.450,8931.02,1660046399999,2837384.23990,3584,4680.98,1487276.01760,0
-1660046400000,317.470,317.980,316.760,317.900,9349.96,1660046699999,2968054.77290,4256,5114.32,1623593.99530,0
-1660046700000,317.900,318.050,317.300,317.370,5264.68,1660046999999,1673159.12710,3070,3055.28,971049.56900,0
-1660047000000,317.380,317.790,316.890,317.230,6914.17,1660047299999,2193904.47340,3367,3305.75,1048916.14890,0
-1660047300000,317.230,317.690,317.000,317.620,4487.15,1660047599999,1424161.22300,2505,2626.02,833493.59860,0
-1660047600000,317.600,318.560,317.570,318.520,8475.51,1660047899999,2696632.72940,4029,5162.14,1642426.07950,0
-1660047900000,318.510,318.590,317.900,318.240,6290.00,1660048199999,2002276.32470,3053,3154.87,1004377.45540,0
-1660048200000,318.230,319.080,318.000,318.960,9165.30,1660048499999,2920750.89390,3823,5613.48,1788963.43970,0
-1660048500000,318.970,319.200,318.610,319.190,5772.17,1660048799999,1840841.34220,2666,2956.29,942972.27160,0
-1660048800000,319.200,319.290,318.620,318.790,5176.82,1660049099999,1651417.57820,2550,2093.26,667836.35080,0
-1660049100000,318.780,318.790,318.430,318.570,4792.33,1660049399999,1526932.31090,2667,2046.77,652164.76890,0
-1660049400000,318.580,318.780,318.070,318.770,5170.81,1660049699999,1646196.25240,2481,2046.10,651507.17060,0
-1660049700000,318.770,318.980,318.480,318.510,3302.73,1660049999999,1052719.95540,1757,1353.49,431418.17730,0
-1660050000000,318.520,319.070,318.300,318.860,4998.48,1660050299999,1592852.25760,2365,2876.51,916788.78570,0
-1660050300000,318.870,319.130,318.410,318.690,4269.71,1660050599999,1360938.09920,2258,1895.61,604198.09340,0
-1660050600000,318.690,318.920,318.280,318.450,3577.02,1660050899999,1139578.15760,2159,1540.69,490877.11590,0
-1660050900000,318.440,318.800,317.800,318.640,7261.10,1660051199999,2311125.38310,3340,3471.81,1105331.68500,0
-1660051200000,318.650,319.180,318.380,318.980,4710.77,1660051499999,1502090.49580,2570,2606.11,831035.00340,0
-1660051500000,318.980,319.280,318.640,319.140,5444.99,1660051799999,1736653.72370,2829,2832.48,903537.46700,0
-1660051800000,319.140,319.400,318.110,318.600,10272.46,1660052099999,3273775.45690,4612,4494.15,1432359.76090,0
-1660052100000,318.600,319.120,317.860,318.400,8424.54,1660052399999,2683099.70880,3973,3983.54,1268848.50890,0
-1660052400000,318.400,318.990,318.360,318.650,5560.91,1660052699999,1771781.15290,2630,3080.74,981604.98520,0
-1660052700000,318.650,319.050,318.110,318.590,8270.69,1660052999999,2635069.95610,3397,3898.02,1242145.69590,0
-1660053000000,318.590,318.900,317.170,317.220,9591.97,1660053299999,3048371.81680,3926,3870.21,1230267.39880,0
-1660053300000,317.220,317.260,314.540,315.300,46135.77,1660053599999,14563052.97160,16216,19550.80,6172627.37620,0
-1660053600000,315.310,315.610,313.650,314.360,35418.86,1660053899999,11147515.61410,13682,16108.09,5072103.34890,0
-1660053900000,314.350,314.790,312.060,312.740,42657.15,1660054199999,13368129.35006,15817,18741.59,5873670.97160,0
-1660054200000,312.770,314.890,312.660,314.300,23387.18,1660054499999,7340900.94930,9097,11855.72,3721051.50950,0
-1660054500000,314.280,315.660,314.140,315.340,17100.45,1660054799999,5384407.43760,7130,10041.22,3162058.92590,0
-1660054800000,315.340,315.660,314.540,314.730,10030.16,1660055099999,3159612.52820,4705,4663.23,1469026.60280,0
-1660055100000,314.730,315.940,314.730,315.640,12603.39,1660055399999,3975270.11100,4807,6854.76,2161993.32990,0
-1660055400000,315.630,315.850,315.200,315.640,15575.89,1660055699999,4914053.23440,5176,6595.27,2080919.68640,0
-1660055700000,315.640,315.640,315.120,315.380,5594.75,1660055999999,1764562.52440,3000,2748.60,866886.61070,0
-1660056000000,315.380,315.780,315.170,315.560,7627.61,1660056299999,2406391.83470,3368,4457.77,1406413.45980,0
-1660056300000,315.570,316.230,315.190,316.100,7691.77,1660056599999,2429017.76140,3806,4630.13,1462271.43630,0
-1660056600000,316.110,316.310,315.560,315.990,5712.81,1660056899999,1805200.08490,3217,2542.95,803557.44440,0
-1660056900000,315.980,316.270,315.360,315.540,10548.42,1660057199999,3332325.67310,3943,5719.83,1807323.23970,0
-1660057200000,315.530,315.560,314.790,314.960,8759.24,1660057499999,2760825.16470,4147,3895.65,1227952.16160,0
-1660057500000,314.960,315.860,314.700,315.510,5042.95,1660057799999,1590237.58250,2911,2990.98,943251.55910,0
-1660057800000,315.500,316.240,315.360,316.140,4527.68,1660058099999,1429947.56310,2795,2790.43,881352.96640,0
-1660058100000,316.110,316.570,315.790,316.390,5570.58,1660058399999,1761682.11900,3170,2814.67,890172.38140,0
-1660058400000,316.400,316.560,316.100,316.130,4314.56,1660058699999,1364947.21090,2615,1802.25,570221.22160,0
-1660058700000,316.140,316.490,315.840,315.940,3965.91,1660058999999,1253829.63390,2463,1746.93,552347.66490,0
-1660059000000,315.910,316.130,315.530,315.910,4995.25,1660059299999,1577783.74120,2482,1985.48,627136.17170,0
-1660059300000,315.920,316.370,315.770,316.100,4284.24,1660059599999,1353770.22830,2169,1750.65,553214.89000,0
-1660059600000,316.090,316.380,315.840,316.050,3824.96,1660059899999,1209045.42760,2020,1568.70,495854.91370,0
-1660059900000,316.060,316.350,315.920,316.070,3447.44,1660060199999,1089787.56400,1900,1578.18,498887.12230,0
-1660060200000,316.070,316.270,315.740,316.080,2818.03,1660060499999,890525.56630,1788,1201.48,379716.85240,0
-1660060500000,316.090,316.150,315.550,315.670,3755.95,1660060799999,1186130.04150,2013,1446.78,456904.74570,0
-1660060800000,315.670,316.250,315.520,316.080,7418.03,1660061099999,2343348.12820,3004,3183.45,1005682.31670,0
-1660061100000,316.090,316.200,315.840,315.910,3320.06,1660061399999,1049302.34770,2078,1132.17,357807.11240,0
-1660061400000,315.910,316.250,315.500,316.010,5004.68,1660061699999,1580717.88910,2849,1748.57,552424.29470,0
-1660061700000,316.010,316.200,315.670,315.750,2713.39,1660061999999,857497.40150,1908,1138.42,359771.17890,0
-1660062000000,315.750,315.840,315.110,315.590,7324.36,1660062299999,2310327.83670,2994,3803.87,1199981.05340,0
-1660062300000,315.600,316.360,315.510,315.840,6293.53,1660062599999,1989312.71800,2881,3306.28,1045204.39100,0
-1660062600000,315.840,316.860,315.600,316.770,7881.27,1660062899999,2493203.02380,3596,4390.27,1389059.89290,0
-1660062900000,316.810,317.880,316.700,317.830,17435.76,1660063199999,5533204.87000,5910,10352.05,3285334.26690,0
-1660063200000,317.850,318.950,317.790,318.610,18915.63,1660063499999,6022994.06800,6665,10789.10,3435431.69900,0
-1660063500000,318.610,318.690,318.140,318.550,6036.17,1660063799999,1922146.65980,3019,2989.76,952106.50400,0
-1660063800000,318.560,318.600,317.240,317.700,10130.29,1660064099999,3219555.53770,3572,2503.27,795629.20910,0
-1660064100000,317.680,317.700,316.970,317.340,8085.61,1660064399999,2566225.67710,2619,2584.01,820107.29860,0
-1660064400000,317.340,317.770,317.150,317.510,5382.94,1660064699999,1709099.11240,2723,2399.90,762002.10900,0
-1660064700000,317.520,317.840,317.010,317.250,3940.65,1660064999999,1250941.12560,2256,2218.16,704208.08120,0
-1660065000000,317.240,317.900,317.170,317.780,3559.89,1660065299999,1130715.54270,1801,2443.27,776091.39170,0
-1660065300000,317.830,318.460,317.600,317.910,6902.65,1660065599999,2195233.09450,3091,3642.02,1158398.70170,0
-1660065600000,317.910,318.640,317.890,318.480,6699.67,1660065899999,2132062.39370,2502,4411.82,1403990.77450,0
-1660065900000,318.480,319.530,318.260,319.160,13180.21,1660066199999,4204030.72280,5156,7019.53,2238925.31520,0
-1660066200000,319.160,319.290,318.430,318.750,8301.11,1660066499999,2647023.74470,3359,2774.39,884824.59660,0
-1660066500000,318.750,319.000,318.560,318.580,4348.31,1660066799999,1386091.91940,2106,2146.75,684309.60970,0
-1660066800000,318.590,318.600,317.960,318.500,6195.14,1660067099999,1971458.00550,2756,3081.90,980808.64870,0
-1660067100000,318.550,318.710,317.960,318.690,4623.50,1660067399999,1471690.37050,2186,2173.29,691918.03200,0
-1660067400000,318.700,319.040,318.430,318.530,3216.35,1660067699999,1025421.11920,1786,2106.31,671563.50510,0
-1660067700000,318.530,319.090,318.490,319.050,3353.85,1660067999999,1069416.76170,1618,1721.32,548834.43880,0
-1660068000000,319.060,320.110,318.820,319.890,10911.36,1660068299999,3486046.03290,4968,6694.30,2138947.70750,0
-1660068300000,319.890,320.190,319.750,319.960,5687.24,1660068599999,1819801.13369,2781,2772.18,887059.80019,0
-1660068600000,319.960,320.320,319.870,320.310,4404.86,1660068899999,1409871.28600,2621,2322.63,743435.78470,0
-1660068900000,320.310,320.350,319.870,319.970,5238.28,1660069199999,1676726.75580,2552,1472.30,471295.17660,0
-1660069200000,319.960,320.290,319.530,320.290,6914.86,1660069499999,2211922.08980,3096,3256.47,1041842.98620,0
-1660069500000,320.290,320.400,319.830,319.930,7599.86,1660069799999,2433061.80030,2840,3596.35,1151427.39260,0
-1660069800000,319.920,321.630,319.760,321.330,16220.22,1660070099999,5201421.59050,6716,10813.21,3468472.42930,0
-1660070100000,321.310,321.400,320.770,321.020,5822.40,1660070399999,1869565.26770,3190,2052.16,658983.56230,0
-1660070400000,321.020,321.210,319.710,319.950,5647.47,1660070699999,1809924.07160,3146,2013.49,645283.90080,0
-1660070700000,319.950,320.470,319.820,320.450,4502.46,1660070999999,1441136.01640,2494,2796.30,895074.63370,0
-1660071000000,320.450,320.890,320.220,320.220,3862.83,1660071299999,1238452.25560,2322,1963.02,629371.31930,0
-1660071300000,320.220,320.510,320.020,320.210,3441.92,1660071599999,1102329.01090,1845,1245.39,398889.21580,0
-1660071600000,320.210,320.670,320.000,320.520,5323.93,1660071899999,1705302.02680,2192,3072.21,984014.61820,0
-1660071900000,320.530,320.850,320.450,320.700,3270.42,1660072199999,1048741.19110,1842,1607.62,515535.40140,0
-1660072200000,320.700,320.700,319.620,319.790,6308.11,1660072499999,2019029.96790,2912,2205.61,705926.65380,0
-1660072500000,319.800,320.050,319.610,319.790,4707.95,1660072799999,1505661.47580,2150,1735.27,554971.28810,0
-1660072800000,319.780,320.400,319.560,320.370,5029.56,1660073099999,1608925.25480,2248,3442.66,1101274.14610,0
-1660073100000,320.370,320.490,319.750,319.790,3063.56,1660073399999,980740.28210,1829,1362.14,436100.88420,0
-1660073400000,319.800,319.970,319.540,319.570,3359.06,1660073699999,1074217.37130,1729,1632.64,522136.55380,0
-1660073700000,319.570,319.760,318.680,319.160,8305.52,1660073999999,2650863.72120,3168,3520.72,1123713.41470,0
-1660074000000,319.160,319.930,319.160,319.670,2670.64,1660074299999,853775.38580,1503,1482.13,473748.66330,0
-1660074300000,319.670,320.040,319.440,319.530,2571.85,1660074599999,822339.87280,1745,1577.79,504539.34840,0
-1660074600000,319.530,320.370,319.500,319.670,3856.33,1660074899999,1233763.71980,2070,2248.83,719433.51320,0
-1660074900000,319.660,320.590,319.530,320.320,4601.90,1660075199999,1472997.74500,2011,2852.04,912901.71420,0
-1660075200000,320.310,320.720,320.250,320.710,3881.86,1660075499999,1244118.78130,2514,2254.66,722622.72990,0
-1660075500000,320.700,320.810,320.520,320.710,4168.49,1660075799999,1336800.75930,2071,1842.15,590771.88760,0
-1660075800000,320.710,320.950,320.110,320.190,4840.03,1660076099999,1551871.91970,2391,1430.82,458844.98840,0
-1660076100000,320.190,320.560,320.100,320.560,3789.57,1660076399999,1213956.46550,1884,2332.50,747206.74200,0
-1660076400000,320.550,320.750,320.370,320.630,3383.28,1660076699999,1084513.58760,1663,2032.01,651385.40120,0
-1660076700000,320.620,320.720,320.330,320.630,2746.93,1660076999999,880602.21660,1573,1053.32,337654.59180,0
-1660077000000,320.630,321.310,320.440,321.280,5319.63,1660077299999,1707528.91020,2719,3285.90,1054785.85960,0
-1660077300000,321.270,321.740,321.160,321.570,4844.82,1660077599999,1557145.00980,2632,3119.43,1002685.51260,0
-1660077600000,321.570,321.790,321.220,321.470,3489.90,1660077899999,1122162.00290,2166,1401.44,450664.37760,0
-1660077900000,321.480,321.950,321.310,321.870,5100.41,1660078199999,1640579.58450,2663,2954.68,950469.19360,0
-1660078200000,321.860,322.950,321.730,322.780,12213.04,1660078499999,3936583.93280,5250,8388.55,2703597.27160,0
-1660078500000,322.780,322.830,322.440,322.720,8237.60,1660078799999,2657970.40320,3670,4556.09,1470092.66960,0
-1660078800000,322.720,324.120,322.710,324.080,17281.47,1660079099999,5591625.90600,7530,11509.04,3724029.93210,0
-1660079100000,324.110,324.990,323.700,323.710,13370.64,1660079399999,4336126.40390,5138,7073.39,2294584.48030,0
-1660079400000,323.700,323.710,323.350,323.510,4977.51,1660079699999,1610296.94390,2470,1766.01,571348.34820,0
-1660079700000,323.500,323.890,323.380,323.620,4186.36,1660079999999,1354907.23260,1974,2490.88,806208.04510,0
-1660080000000,323.590,324.730,323.590,324.570,5622.90,1660080299999,1822063.09700,2366,3904.16,1265335.97320,0
-1660080300000,324.560,324.570,324.100,324.520,5841.93,1660080599999,1894571.13020,2707,2103.75,682231.62590,0
-1660080600000,324.520,324.890,324.380,324.750,4048.54,1660080899999,1314310.82850,2771,2176.56,706685.30940,0
-1660080900000,324.750,324.770,324.000,324.000,3770.99,1660081199999,1223150.71930,2020,1062.95,344817.32010,0
-1660081200000,324.010,324.300,323.390,324.190,5709.46,1660081499999,1848657.42420,2476,1561.73,505821.94380,0
-1660081500000,324.180,325.550,324.160,325.110,10528.20,1660081799999,3420925.15910,4261,7161.12,2327249.62600,0
-1660081800000,325.110,325.900,324.790,325.790,12394.44,1660082099999,4032910.18040,5610,7100.28,2310303.39170,0
-1660082100000,325.790,325.820,325.260,325.620,6992.25,1660082399999,2276495.18550,3625,3478.22,1132447.04080,0
-1660082400000,325.610,326.440,324.760,324.880,13973.60,1660082699999,4551678.73710,6391,6849.14,2232019.59540,0
-1660082700000,324.880,325.170,324.780,324.780,5899.61,1660082999999,1917400.96060,2406,3458.23,1124010.30920,0
-1660083000000,324.780,325.480,324.780,325.070,4357.10,1660083299999,1416603.95800,2416,2256.24,733593.73360,0
-1660083300000,325.070,325.770,324.850,325.310,5391.60,1660083599999,1753973.58380,2650,2616.97,851414.07970,0
-1660083600000,325.340,325.660,324.770,324.780,4418.44,1660083899999,1437292.02360,2118,1671.82,543976.52290,0
-1660083900000,324.780,325.100,324.330,324.380,3860.18,1660084199999,1253551.36560,2294,1687.75,548126.96490,0
-1660084200000,324.390,324.940,324.380,324.500,6608.96,1660084499999,2145732.97770,2296,2460.35,798761.03800,0
-1660084500000,324.500,324.800,323.970,324.320,3666.98,1660084799999,1189499.53740,1985,1574.38,510740.71900,0
-1660084800000,324.320,324.700,323.800,324.000,6214.28,1660085099999,2014718.95620,2904,2189.14,709957.45530,0
-1660085100000,323.990,325.110,323.980,325.110,7745.35,1660085399999,2513373.09780,3019,4712.78,1529440.35360,0
-1660085400000,325.100,325.640,324.980,325.060,6045.26,1660085699999,1966487.96030,2716,3007.23,978235.89730,0
-1660085700000,325.060,326.190,324.940,326.080,11070.51,1660085999999,3605732.35880,3825,7293.37,2375411.86070,0
-1660086000000,326.080,328.500,326.040,327.620,27206.23,1660086299999,8900406.41412,11249,16294.43,5331234.33662,0
-1660086300000,327.650,328.390,327.220,328.050,14305.49,1660086599999,4689992.35120,6386,7560.54,2478741.51550,0
-1660086600000,328.040,328.040,326.880,327.110,9962.00,1660086899999,3260832.53530,4013,3318.36,1086178.27480,0
-1660086900000,327.100,327.470,326.070,326.300,7861.16,1660087199999,2568438.07610,3814,2654.83,867692.85120,0
-1660087200000,326.310,326.470,325.570,325.640,7418.24,1660087499999,2419001.16250,3654,2743.00,894613.62400,0
-1660087500000,325.650,326.250,325.410,325.800,8607.13,1660087799999,2804418.89750,3534,3903.44,1272042.76640,0
-1660087800000,325.810,325.980,325.370,325.580,5666.41,1660088099999,1845692.19990,2748,2632.72,857648.49650,0
-1660088100000,325.580,325.710,324.400,324.900,9185.09,1660088399999,2985010.55620,4437,3431.08,1115196.96410,0
-1660088400000,324.890,325.140,324.600,324.870,4479.22,1660088699999,1455043.79790,2387,2187.75,710707.65810,0
-1660088700000,324.870,325.550,324.290,324.520,8180.33,1660088999999,2658356.25340,3824,4164.04,1353418.99130,0
-1660089000000,324.530,325.180,324.510,324.740,6088.79,1660089299999,1977820.67940,2410,3569.22,1159545.30720,0
-1660089300000,324.730,325.000,324.200,324.300,6787.05,1660089599999,2202450.93440,3037,2976.74,965946.58920,0
-1660089600000,324.300,325.320,324.260,324.850,11189.58,1660089899999,3634180.90330,4720,6219.77,2019818.29160,0
-1660089900000,324.860,325.850,324.670,325.170,7731.46,1660090199999,2514400.62680,4135,3990.04,1297682.94070,0
-1660090200000,325.170,326.140,324.680,325.840,12714.24,1660090499999,4138371.42790,5047,7474.64,2432682.28420,0
-1660090500000,325.850,326.280,324.270,324.660,10875.80,1660090799999,3538259.38640,4916,4663.70,1517492.25860,0
-1660090800000,324.650,324.950,324.130,324.540,7778.87,1660091099999,2523707.11540,3400,3178.07,1031182.55730,0
-1660091100000,324.540,324.650,324.000,324.390,7060.18,1660091399999,2289112.31280,3382,2888.13,936504.96100,0
-1660091400000,324.410,324.520,322.690,323.020,17405.69,1660091699999,5632464.79060,6516,7007.14,2268322.19960,0
-1660091700000,323.020,323.200,321.110,322.060,27893.41,1660091999999,8982483.82000,10354,10595.38,3411165.03510,0
-1660092000000,322.060,322.250,318.110,320.030,46572.49,1660092299999,14893504.49229,17242,20364.78,6510811.77990,0
-1660092300000,320.030,320.050,318.010,318.460,22144.82,1660092599999,7063056.02090,9313,11299.91,3604158.24470,0
-1660092600000,318.460,319.540,318.330,318.950,16526.28,1660092899999,5272501.56400,6987,9740.42,3107654.54890,0
-1660092900000,318.940,319.250,318.420,319.120,8228.11,1660093199999,2623204.02370,3974,5049.04,1609800.43590,0
-1660093200000,319.080,319.880,318.640,319.830,12883.93,1660093499999,4112112.65830,5515,7653.39,2443004.36310,0
-1660093500000,319.830,321.300,319.830,320.510,17937.67,1660093799999,5750075.65170,7039,11355.71,3640017.31440,0
-1660093800000,320.510,321.950,320.400,321.800,7573.79,1660094099999,2433148.97290,4827,4947.10,1589217.52630,0
-1660094100000,321.800,322.340,321.330,322.210,9713.81,1660094399999,3125701.04950,4646,5538.74,1782710.44970,0
-1660094400000,322.200,322.410,321.750,322.290,6345.43,1660094699999,2043876.40290,3304,2815.33,906930.79140,0
-1660094700000,322.300,323.130,322.250,322.610,8809.34,1660094999999,2843258.54420,4620,4963.09,1601886.13760,0
-1660095000000,322.620,322.680,321.970,322.160,6887.09,1660095299999,2219449.40850,3398,2507.22,808051.16980,0
-1660095300000,322.150,322.410,321.520,321.580,5764.54,1660095599999,1856014.27330,2798,2041.72,657352.31220,0
-1660095600000,321.580,322.000,321.110,321.370,5479.57,1660095899999,1762121.31250,3128,2577.39,828806.97460,0
-1660095900000,321.370,322.580,321.240,322.260,4407.03,1660096199999,1419000.52790,2347,2460.06,791966.15320,0
-1660096200000,322.260,322.310,321.100,321.150,6724.32,1660096499999,2162707.59920,3026,2714.78,872942.68260,0
-1660096500000,321.140,321.690,321.000,321.230,4986.80,1660096799999,1602372.10270,2476,2701.74,868217.03430,0
-1660096800000,321.240,321.920,321.190,321.670,5120.27,1660097099999,1646866.60730,3002,3027.11,973521.14380,0
-1660097100000,321.670,321.800,320.980,321.270,3461.07,1660097399999,1112036.28900,1895,1312.23,421608.26840,0
-1660097400000,321.280,321.350,319.580,319.700,6864.40,1660097699999,2199121.24370,3938,2145.36,687531.56000,0
-1660097700000,319.710,320.230,319.230,319.460,8524.12,1660097999999,2724290.43390,3817,3558.55,1137387.75780,0
-1660098000000,319.460,320.160,319.460,319.630,5489.93,1660098299999,1755831.62960,1876,4102.54,1312096.47890,0
-1660098300000,319.630,319.800,317.070,317.600,24862.07,1660098599999,7909206.27370,9050,10819.62,3442476.77630,0
-1660098600000,317.590,317.850,315.440,315.710,32911.74,1660098899999,10410102.06310,12745,17837.56,5641819.22890,0
-1660098900000,315.720,315.750,314.220,314.280,27093.11,1660099199999,8530461.28120,12534,11684.10,3679013.58990,0
-1660099200000,314.280,314.540,313.470,314.540,30933.46,1660099499999,9711914.17160,10945,15135.49,4752080.13690,0
-1660099500000,314.530,315.180,314.530,314.960,18264.61,1660099799999,5750444.20470,6054,11665.84,3672981.02220,0
-1660099800000,314.950,315.190,314.640,314.880,5875.26,1660100099999,1850280.72550,2850,3754.08,1182299.50480,0
-1660100100000,314.880,316.030,314.710,315.480,12552.68,1660100399999,3958063.02730,4423,8122.04,2560982.00190,0
-1660100400000,315.480,315.710,314.800,315.070,13682.61,1660100699999,4313503.18280,5388,6213.00,1958855.12790,0
-1660100700000,315.060,315.360,314.630,314.960,6118.58,1660100999999,1927054.21850,3222,2848.76,897261.05240,0
-1660101000000,314.950,315.090,314.500,314.840,8180.13,1660101299999,2575242.98030,3403,4517.49,1422146.89270,0
-1660101300000,314.880,315.850,314.810,315.680,7798.43,1660101599999,2459566.01620,3354,4901.98,1545969.86080,0
-1660101600000,315.670,315.750,315.210,315.330,4517.77,1660101899999,1425138.84440,2409,2336.06,736906.58120,0
-1660101900000,315.330,316.220,315.320,315.990,5629.34,1660102199999,1778314.16230,2809,3437.84,1086022.96170,0
-1660102200000,316.000,316.200,315.510,315.920,5592.77,1660102499999,1766811.16900,2937,2630.04,830908.20630,0
-1660102500000,315.930,316.500,315.800,315.960,4864.67,1660102799999,1538111.40060,2723,2337.30,739100.81760,0
-1660102800000,315.960,316.400,315.880,315.990,4512.77,1660103099999,1426664.86680,2435,2114.33,668420.36410,0
-1660103100000,315.990,316.470,315.860,315.880,7542.97,1660103399999,2384702.80150,3004,3531.99,1116838.00700,0
-1660103400000,315.880,315.900,315.200,315.500,4291.27,1660103699999,1353958.40900,2559,1723.74,543851.85880,0
-1660103700000,315.510,315.550,314.770,314.900,4978.26,1660103999999,1568806.83800,2337,1663.78,524245.22880,0
-1660104000000,314.930,315.200,313.950,314.950,9778.78,1660104299999,3076542.13870,4696,4421.65,1391066.59430,0
-1660104300000,314.960,315.490,314.630,314.730,4958.77,1660104599999,1562817.86180,3013,2116.97,667148.10130,0
-1660104600000,314.730,315.670,314.650,315.350,3099.15,1660104899999,976826.60610,2298,1706.87,537909.72970,0
-1660104900000,315.350,316.340,315.190,316.310,7163.10,1660105199999,2262476.29280,3725,4519.44,1427501.44120,0
-1660105200000,316.320,316.420,316.040,316.360,4047.63,1660105499999,1279927.90230,2532,2075.81,656459.84370,0
-1660105500000,316.360,316.660,316.100,316.360,4670.96,1660105799999,1477666.02440,2517,2766.54,875324.05420,0
-1660105800000,316.360,317.100,316.090,317.020,6872.14,1660106099999,2176108.04390,3745,3174.29,1005184.39930,0
-1660106100000,317.020,317.350,316.560,316.960,11006.29,1660106399999,3487498.67310,4118,4073.50,1291158.37980,0
-1660106400000,316.950,317.510,316.900,317.450,4444.62,1660106699999,1409451.27710,2956,2176.86,690399.55990,0
-1660106700000,317.440,317.630,316.790,316.880,6739.42,1660106999999,2137878.02370,3672,2350.21,745678.22090,0
-1660107000000,316.880,317.150,316.560,316.800,5336.56,1660107299999,1690847.29400,2808,2225.96,705353.32590,0
-1660107300000,316.800,316.820,316.030,316.690,4071.76,1660107599999,1288438.29980,2378,1792.25,567097.16080,0
-1660107600000,316.690,317.500,316.670,317.420,5821.54,1660107899999,1846020.22380,3061,3653.62,1158581.11910,0
-1660107900000,317.410,318.280,317.350,317.650,7433.18,1660108199999,2362147.60450,3605,3867.85,1229288.60810,0
-1660108200000,317.650,317.860,317.020,317.100,3912.66,1660108499999,1242073.57010,2415,1521.35,482969.12580,0
-1660108500000,317.110,317.430,316.850,316.950,3962.98,1660108799999,1256711.14750,2284,1632.25,517669.84230,0
-1660108800000,316.950,317.300,316.790,316.970,2772.05,1660109099999,878831.02500,1853,1064.13,337373.39490,0
-1660109100000,316.970,317.390,316.780,317.230,2022.47,1660109399999,641320.93250,1368,1002.52,317909.40670,0
-1660109400000,317.230,317.560,317.060,317.560,2412.43,1660109699999,765637.08390,1652,1232.01,391023.16370,0
-1660109700000,317.550,318.230,317.270,318.230,4449.82,1660109999999,1413825.40000,2522,2784.93,884961.56880,0
-1660110000000,318.220,318.220,317.320,317.640,6383.76,1660110299999,2028151.01630,2775,1927.72,612339.28090,0
-1660110300000,317.640,318.290,316.650,318.210,6675.21,1660110599999,2118249.48360,3500,3016.51,957390.50000,0
-1660110600000,318.200,318.400,317.490,317.990,4472.44,1660110899999,1422327.91120,2467,2168.93,689849.25490,0
-1660110900000,318.000,318.000,317.570,317.600,2280.13,1660111199999,724475.90200,1349,666.13,211650.28130,0
-1660111200000,317.600,317.980,317.180,317.510,3969.68,1660111499999,1260758.81010,2623,2186.18,694317.41540,0
-1660111500000,317.520,317.750,317.170,317.280,2244.73,1660111799999,712857.34920,1927,984.03,312493.33250,0
-1660111800000,317.280,317.560,316.780,316.840,3958.58,1660112099999,1255715.43120,2771,1855.97,588796.98740,0
-1660112100000,316.840,317.110,316.030,317.100,8977.82,1660112399999,2841664.05100,4206,4009.41,1269437.69300,0
-1660112400000,317.110,318.170,317.000,318.150,6887.10,1660112699999,2187815.47470,3398,4688.11,1489493.87270,0
-1660112700000,318.150,318.300,317.640,317.890,5319.75,1660112999999,1691803.81550,2583,2585.45,822317.44530,0
-1660113000000,317.880,317.970,317.310,317.820,4963.84,1660113299999,1576970.67290,2549,2362.07,750330.99590,0
-1660113300000,317.820,318.800,317.640,318.590,8067.98,1660113599999,2568915.06730,3821,4116.45,1310741.87000,0
-1660113600000,318.560,319.400,318.400,319.250,11294.14,1660113899999,3601951.88860,4864,6354.48,2026918.45670,0
-1660113900000,319.250,320.070,319.130,319.830,11784.76,1660114199999,3766581.02200,5032,6081.42,1943914.47070,0
-1660114200000,319.830,319.920,319.000,319.300,7178.47,1660114499999,2292869.80210,3211,3495.01,1116354.49070,0
-1660114500000,319.300,319.920,319.300,319.520,4345.30,1660114799999,1388517.16720,2600,2442.46,780464.89810,0
-1660114800000,319.520,319.910,318.930,319.690,8941.80,1660115099999,2855914.45260,3804,4244.35,1355776.98420,0
-1660115100000,319.690,320.240,319.690,319.980,6364.20,1660115399999,2036291.07700,3528,3649.53,1167726.72990,0
-1660115400000,319.970,321.190,319.830,321.010,12988.84,1660115699999,4162098.27020,5817,8293.58,2657602.74410,0
-1660115700000,321.020,321.300,320.520,320.600,10396.96,1660115999999,3336676.58290,4714,4297.10,1379281.83620,0
-1660116000000,320.610,321.150,320.610,321.020,4780.39,1660116299999,1533683.82050,2515,2473.25,793470.21340,0
-1660116300000,321.010,321.600,320.820,321.240,6508.59,1660116599999,2090579.23200,3233,3731.84,1198824.96170,0
-1660116600000,321.230,322.000,321.230,321.910,7479.22,1660116899999,2405236.34580,3983,4715.25,1516441.02510,0
-1660116900000,321.920,322.730,321.820,322.490,11786.43,1660117199999,3797980.46820,5425,6866.36,2212676.31210,0
-1660117200000,322.500,323.000,322.340,322.990,13942.96,1660117499999,4499772.65310,4246,9472.74,3057380.20020,0
-1660117500000,322.990,323.280,322.540,322.800,12489.14,1660117799999,4032831.43220,5507,5383.44,1738594.97610,0
-1660117800000,322.800,323.400,322.580,322.680,10972.71,1660118099999,3544351.37540,4375,5539.76,1789606.39630,0
-1660118100000,322.700,322.790,321.150,321.890,20937.88,1660118399999,6739445.14540,6230,7484.88,2408669.07460,0
-1660118400000,321.890,323.440,321.710,323.080,12173.19,1660118699999,3927276.28070,4988,5990.97,1932859.45770,0
-1660118700000,323.090,323.670,322.150,322.210,13509.18,1660118999999,4365320.02070,5198,5810.18,1878291.90560,0
-1660119000000,322.220,322.310,320.980,321.350,24180.44,1660119299999,7777102.51750,7537,9452.63,3040239.47460,0
-1660119300000,321.360,321.780,319.310,319.790,29350.91,1660119599999,9408299.93610,10052,10776.97,3455398.71690,0
-1660119600000,319.780,320.920,319.500,320.630,17359.89,1660119899999,5559446.90690,6689,8635.88,2765754.01670,0
-1660119900000,320.640,320.860,318.170,318.820,36636.24,1660120199999,11698924.22580,10943,14137.93,4514073.35800,0
-1660120200000,318.830,319.600,318.510,318.520,20318.03,1660120499999,6481523.82940,7272,8802.48,2808418.51040,0
-1660120500000,318.520,319.230,317.980,319.190,8915.28,1660120799999,2839729.71560,4684,4755.16,1515200.10590,0
-1660120800000,319.190,319.730,319.020,319.520,11209.48,1660121099999,3580742.96100,3856,5680.68,1814633.10680,0
-1660121100000,319.510,319.980,319.400,319.870,10098.26,1660121399999,3228553.96580,3759,5097.29,1629742.27110,0
-1660121400000,319.850,320.670,319.710,320.600,11006.49,1660121699999,3524379.16360,4435,5544.45,1775382.24480,0
-1660121700000,320.570,321.450,320.370,321.010,12254.79,1660121999999,3932531.88380,4870,6878.83,2207237.47500,0
-1660122000000,321.010,321.300,320.220,321.120,12093.69,1660122299999,3877186.89090,5358,5161.58,1654945.46890,0
-1660122300000,321.120,321.360,320.680,320.690,4029.63,1660122599999,1293386.72320,2394,1919.95,616296.46550,0
-1660122600000,320.700,320.800,319.660,320.100,7488.10,1660122899999,2398016.85330,3649,2488.08,796712.32810,0
-1660122900000,320.110,320.810,319.950,320.810,4195.73,1660123199999,1344348.82330,2543,2753.03,882099.71660,0
-1660123200000,320.810,320.940,319.500,319.670,9286.09,1660123499999,2972577.29980,3800,4035.45,1291734.43310,0
-1660123500000,319.660,320.730,319.590,320.610,2903.03,1660123799999,929525.48170,2084,1705.94,546225.46580,0
-1660123800000,320.600,320.880,320.180,320.180,4768.71,1660124099999,1529066.06030,2429,2066.14,662599.34440,0
-1660124100000,320.180,320.190,319.330,319.760,5462.11,1660124399999,1746111.46180,3295,2287.60,731292.55690,0
-1660124400000,319.730,319.730,318.590,318.940,8497.81,1660124699999,2710943.20560,3902,3076.34,981362.17040,0
-1660124700000,318.950,319.710,318.790,319.220,4930.12,1660124999999,1574124.49380,2495,3066.90,979307.39850,0
-1660125000000,319.220,319.500,318.900,319.490,3692.69,1660125299999,1178657.76610,2154,2252.62,719096.24920,0
-1660125300000,319.480,320.170,319.170,319.980,9345.13,1660125599999,2987959.59160,4007,6018.19,1923993.07900,0
-1660125600000,319.970,320.030,319.150,319.420,5878.65,1660125899999,1878763.08330,2780,2757.37,881233.40040,0
-1660125900000,319.410,319.450,318.930,319.110,3795.53,1660126199999,1211352.71960,2003,1709.94,545774.32340,0
-1660126200000,319.120,319.440,318.710,319.090,7237.18,1660126499999,2309306.99490,2609,4953.22,1580670.12620,0
-1660126500000,319.100,319.230,318.750,318.910,2936.89,1660126799999,936779.93650,2054,1668.50,532201.16380,0
-1660126800000,318.910,319.170,318.760,318.880,2273.84,1660127099999,725299.93200,1585,1093.77,348914.86670,0
-1660127100000,318.880,319.000,318.280,318.830,5469.62,1660127399999,1742899.99650,2819,2688.58,856704.89500,0
-1660127400000,318.840,318.890,317.230,317.960,11321.60,1660127699999,3599249.35270,5326,3577.69,1137301.59350,0
-1660127700000,317.960,317.970,316.050,316.960,21097.47,1660127999999,6684385.45370,9089,8600.31,2724967.24920,0
-1660128000000,316.970,317.620,316.920,317.370,6755.53,1660128299999,2143053.75310,3370,3323.50,1054397.43800,0
-1660128300000,317.370,317.590,316.420,316.650,6867.67,1660128599999,2177625.26600,3268,3283.11,1041039.95550,0
-1660128600000,316.650,316.990,316.540,316.720,5496.94,1660128899999,1741279.73650,2425,3470.77,1099511.90530,0
-1660128900000,316.720,317.410,316.720,317.280,5357.90,1660129199999,1699077.71480,2058,4235.40,1343153.50300,0
-1660129200000,317.290,317.290,316.430,316.980,6158.64,1660129499999,1950885.84930,2874,3034.72,961201.78730,0
-1660129500000,316.980,317.560,316.970,317.390,7866.50,1660129799999,2495587.89240,3242,4520.12,1434095.56760,0
-1660129800000,317.380,317.620,317.000,317.050,4118.95,1660130099999,1306863.45040,2076,2199.53,697936.09590,0
-1660130100000,317.040,317.380,316.790,317.160,3962.95,1660130399999,1256486.23890,2202,2016.34,639323.11460,0
-1660130400000,317.160,318.690,317.100,318.360,16749.43,1660130699999,5326963.07610,6056,10629.12,3380516.43420,0
-1660130700000,318.360,318.780,317.850,318.410,12671.65,1660130999999,4034768.28050,5571,6962.12,2216936.98430,0
-1660131000000,318.420,318.420,316.700,317.120,10910.56,1660131299999,3462610.27610,5719,4604.48,1461036.52890,0
-1660131300000,317.120,317.650,317.000,317.050,3467.61,1660131599999,1100350.43890,2505,1918.65,608820.64540,0
-1660131600000,317.050,317.180,316.800,316.800,3151.63,1660131899999,998905.58850,2109,1317.21,417487.14440,0
-1660131900000,316.810,317.190,316.560,317.130,4925.82,1660132199999,1560749.67630,2717,2742.14,869049.34810,0
-1660132200000,317.130,317.590,316.920,317.400,5708.54,1660132499999,1811621.35750,2603,3034.63,963056.04920,0
-1660132500000,317.400,317.550,317.210,317.400,3448.56,1660132799999,1094498.49830,2135,1479.09,469428.61820,0
-1660132800000,317.400,317.530,316.830,317.090,6643.42,1660133099999,2106717.79520,3079,2096.69,664842.16120,0
-1660133100000,317.090,318.230,317.090,318.100,10061.16,1660133399999,3195887.28810,4850,5901.10,1874664.33360,0
-1660133400000,318.080,318.080,317.050,317.360,5715.63,1660133699999,1815013.63370,3347,1878.88,596635.00980,0
-1660133700000,317.360,317.760,316.330,316.430,8231.29,1660133999999,2609737.77560,4537,3171.21,1005495.68180,0
-1660134000000,316.410,316.770,315.080,316.110,16569.11,1660134299999,5232911.67410,7489,5629.71,1778359.12240,0
-1660134300000,316.120,318.000,316.020,317.000,13426.99,1660134599999,4258028.26130,6907,6405.75,2031381.08100,0
-1660134600000,316.990,325.000,316.970,323.480,112114.34,1660134899999,36151465.48930,39837,61897.73,19947783.52550,0
-1660134900000,323.450,325.760,322.300,324.950,45930.47,1660135199999,14879476.58470,18848,22012.21,7134484.63380,0
-1660135200000,324.960,327.340,324.750,326.860,50474.98,1660135499999,16451952.42742,20585,25568.42,8334381.82222,0
-1660135500000,326.890,330.130,326.480,328.060,73080.92,1660135799999,23998086.00310,25616,37327.98,12263036.99180,0
-1660135800000,328.060,329.850,327.400,327.800,35246.57,1660136099999,11579953.50150,14712,15899.10,5224676.18490,0
-1660136100000,327.810,330.810,327.560,329.570,35614.52,1660136399999,11727478.92820,15379,18387.78,6055697.06950,0
-1660136400000,329.570,333.000,329.420,331.200,57153.66,1660136699999,18919646.03810,24633,30426.37,10073633.61210,0
-1660136700000,331.210,331.390,329.570,329.700,30536.96,1660136999999,10084945.31970,13477,14572.30,4812439.54950,0
-1660137000000,329.690,330.300,328.650,329.890,29623.22,1660137299999,9763539.21140,12329,14118.46,4653931.64800,0
-1660137300000,329.880,331.490,329.780,331.050,23103.98,1660137599999,7640439.10480,9370,12845.69,4248362.94630,0
-1660137600000,331.050,333.330,330.900,333.050,37946.97,1660137899999,12609039.79510,14135,21012.56,6983277.06710,0
-1660137900000,333.070,335.000,332.890,333.200,44857.21,1660138199999,14973601.00305,17297,27108.63,9051523.37015,0
-1660138200000,333.200,334.270,332.500,333.540,31037.20,1660138499999,10347170.57120,12765,15956.89,5320742.49610,0
-1660138500000,333.550,333.700,331.100,331.590,32417.67,1660138799999,10775305.70080,12035,12038.85,4002871.01190,0
-1660138800000,331.640,333.290,331.200,333.290,24522.97,1660139099999,8141729.32130,10031,12860.30,4271078.92950,0
-1660139100000,333.290,333.500,332.630,333.480,16285.55,1660139399999,5425248.69450,7157,9179.87,3058076.07590,0
-1660139400000,333.480,334.360,332.610,333.140,16943.53,1660139699999,5650337.44850,7764,9178.77,3062041.24640,0
-1660139700000,333.130,334.080,333.070,333.730,12056.42,1660139999999,4022241.42930,5718,6195.66,2066930.27430,0
-1660140000000,333.730,334.980,333.490,334.410,26797.98,1660140299999,8957742.52260,10578,13448.02,4496131.38970,0
-1660140300000,334.410,334.910,333.550,333.960,13988.08,1660140599999,4676728.06000,6474,6862.41,2294807.83870,0
-1660140600000,333.960,334.360,332.320,332.760,23593.00,1660140899999,7861007.26700,8620,10014.13,3336781.20350,0
-1660140900000,332.750,333.320,332.110,332.220,14130.69,1660141199999,4702527.80640,6240,6191.63,2060870.32250,0
-1660141200000,332.230,334.140,332.040,333.930,26105.69,1660141499999,8701078.16610,8763,12375.92,4123670.86790,0
-1660141500000,333.920,336.000,333.670,334.750,34473.75,1660141799999,11547221.32710,12933,19701.69,6601375.22660,0
-1660141800000,334.760,334.860,333.660,333.890,18960.11,1660142099999,6337929.22620,7533,9050.61,3025433.00820,0
-1660142100000,333.890,334.800,333.740,334.610,10561.89,1660142399999,3530733.21120,4902,6184.34,2067207.04200,0
-1660142400000,334.620,335.400,334.550,334.760,12497.86,1660142699999,4186027.38210,5456,6728.50,2253787.73740,0
-1660142700000,334.750,336.900,334.420,335.750,25466.73,1660142999999,8552354.36620,9713,17549.83,5895088.53680,0
-1660143000000,335.700,336.150,334.820,335.190,10924.43,1660143299999,3663772.83290,5397,5271.75,1768181.89990,0
-1660143300000,335.200,335.800,335.000,335.730,8519.38,1660143599999,2857125.35590,4403,5130.54,1720590.48340,0
-1660143600000,335.730,336.310,335.150,336.080,22054.54,1660143899999,7403879.08410,7095,12163.37,4084089.97120,0
-1660143900000,336.070,336.700,335.140,335.620,16649.41,1660144199999,5591169.95360,6600,7036.82,2363772.91870,0
-1660144200000,335.630,335.900,334.680,335.190,13005.40,1660144499999,4360670.24910,5954,5586.64,1873478.11990,0
-1660144500000,335.190,335.310,333.790,334.520,21057.65,1660144799999,7040703.09380,6475,10445.59,3491774.23010,0
-1660144800000,334.520,334.830,333.900,334.600,10407.41,1660145099999,3480704.49240,4800,4895.04,1637169.04420,0
-1660145100000,334.570,335.080,334.470,334.970,7531.62,1660145399999,2522033.17210,2856,4916.34,1646471.84290,0
-1660145400000,334.950,335.970,334.450,334.690,11160.26,1660145699999,3741479.51030,4801,5918.21,1984194.46610,0
-1660145700000,334.680,334.810,333.850,334.020,10279.30,1660145999999,3436323.75760,4001,3924.83,1312400.32520,0
-1660146000000,334.020,334.670,333.940,334.380,6359.42,1660146299999,2126414.29450,3064,3624.56,1211981.06760,0
-1660146300000,334.370,334.710,333.650,333.930,8527.17,1660146599999,2849791.37420,3709,4812.43,1608192.43200,0
-1660146600000,333.930,333.980,333.130,333.850,9760.28,1660146899999,3256099.77260,4368,3612.98,1205247.57040,0
-1660146900000,333.840,334.090,333.220,333.500,12239.48,1660147199999,4083923.27490,4835,5760.25,1922197.23320,0
-1660147200000,333.500,334.190,333.320,333.490,13194.29,1660147499999,4403881.06220,5750,7354.04,2454518.99470,0
-1660147500000,333.480,334.080,333.110,334.070,7940.82,1660147799999,2649444.05500,4127,4072.27,1358961.51970,0
-1660147800000,334.070,334.840,333.850,333.950,7933.86,1660148099999,2652225.36320,4353,3855.04,1288798.17080,0
-1660148100000,333.940,334.570,333.300,333.420,11398.26,1660148399999,3805438.86010,4892,5729.62,1913276.09160,0
-1660148400000,333.430,333.770,333.230,333.720,7852.50,1660148699999,2618831.28540,3182,3598.03,1199994.75960,0
-1660148700000,333.750,334.000,333.620,333.880,3080.13,1660148999999,1028177.08540,2029,1474.68,492266.73250,0
-1660149000000,333.880,334.300,333.490,333.570,5719.57,1660149299999,1909723.26290,2947,2901.28,968922.69830,0
-1660149300000,333.570,333.800,332.540,332.650,13042.96,1660149599999,4342745.11370,5235,5029.53,1674830.03260,0
-1660149600000,332.650,333.000,332.320,332.520,10448.60,1660149899999,3475712.51540,4526,5219.75,1736436.18460,0
-1660149900000,332.520,333.190,332.490,332.920,6063.97,1660150199999,2018646.59350,3071,3269.31,1088336.88140,0
-1660150200000,332.920,332.950,332.520,332.820,5303.67,1660150499999,1764905.00130,2620,3049.01,1014603.08560,0
-1660150500000,332.810,333.380,332.650,333.160,4924.52,1660150799999,1640388.72460,2601,3162.44,1053453.59580,0
-1660150800000,333.160,333.500,332.820,332.880,7937.71,1660151099999,2645021.60830,3475,4375.61,1458097.55190,0
-1660151100000,332.880,333.000,331.530,332.930,12217.82,1660151399999,4059749.99010,5295,4796.19,1594433.01060,0
-1660151400000,332.940,333.200,332.750,332.960,5086.21,1660151699999,1693800.85250,2917,2220.43,739464.90620,0
-1660151700000,332.960,333.020,332.620,332.690,2513.69,1660151999999,836679.35840,1590,1099.49,365968.86890,0
-1660152000000,332.700,332.700,332.000,332.420,4038.22,1660152299999,1342207.42440,2321,2440.01,811017.75100,0
-1660152300000,332.420,332.620,332.210,332.290,3587.15,1660152599999,1192360.27070,2064,1818.61,604515.30950,0
-1660152600000,332.250,332.820,332.030,332.180,5417.60,1660152899999,1800714.31780,2653,3654.93,1214890.76090,0
-1660152900000,332.170,332.410,332.100,332.280,2050.47,1660153199999,681375.55250,1530,1186.07,394134.46920,0
-1660153200000,332.280,332.810,332.200,332.630,4245.48,1660153499999,1411737.66840,1929,1990.35,661872.40960,0
-1660153500000,332.620,332.990,332.360,332.930,3999.78,1660153799999,1330686.72250,2303,2212.71,736163.96230,0
-1660153800000,332.920,333.300,332.680,332.950,4833.44,1660154099999,1609604.82210,2511,3194.55,1063814.56120,0
-1660154100000,332.950,333.170,332.300,332.410,4009.01,1660154399999,1333517.39590,2216,1821.58,605872.38230,0
-1660154400000,332.400,332.880,332.020,332.270,4135.74,1660154699999,1374904.86020,2383,2395.43,796410.30180,0
-1660154700000,332.270,332.270,331.230,331.310,6334.34,1660154999999,2100346.47310,3359,2773.31,919615.50680,0
-1660155000000,331.300,331.980,331.240,331.920,4215.72,1660155299999,1398264.82140,2441,2733.54,906638.60170,0
-1660155300000,331.910,331.970,329.800,330.400,14428.72,1660155599999,4772529.77080,5868,5018.33,1660333.66850,0
-1660155600000,330.400,330.770,330.150,330.360,6041.48,1660155899999,1996378.53700,3495,2880.32,951847.63570,0
-1660155900000,330.360,330.470,329.660,330.090,9550.48,1660156199999,3151698.36090,4136,4893.80,1615173.14920,0
-1660156200000,330.060,330.420,329.330,329.660,13698.12,1660156499999,4518725.06600,5149,7694.52,2538139.38410,0
-1660156500000,329.650,329.680,328.380,328.760,15708.83,1660156799999,5169091.78980,6370,6821.65,2245151.42110,0
-1660156800000,328.770,329.320,328.210,328.250,7540.78,1660157099999,2479443.22510,3749,4154.97,1366376.29720,0
-1660157100000,328.220,328.610,326.740,326.910,29629.35,1660157399999,9707892.37992,11523,13450.61,4408096.51460,0
-1660157400000,326.950,327.880,326.880,327.280,12831.63,1660157699999,4201213.66430,5921,6626.36,2169617.71250,0
-1660157700000,327.280,328.010,327.000,327.550,10082.86,1660157999999,3301609.90480,4652,5472.74,1791955.04040,0
-1660158000000,327.560,328.610,327.400,327.840,14340.74,1660158299999,4703615.12080,5945,8943.90,2933510.86560,0
-1660158300000,327.850,328.580,327.220,328.260,7156.01,1660158599999,2346114.58460,3890,4580.12,1501744.44010,0
-1660158600000,328.250,328.680,326.960,326.970,10031.73,1660158899999,3289284.05400,4719,4457.27,1461702.92050,0
-1660158900000,326.960,327.250,326.900,327.190,5432.19,1660159199999,1776764.96440,2940,2856.98,934508.62580,0
-1660159200000,327.180,327.840,326.860,327.460,8050.38,1660159499999,2635330.45080,3335,5117.78,1675343.52300,0
-1660159500000,327.470,327.500,326.840,327.040,5162.24,1660159799999,1689383.56370,2526,1799.21,588812.39910,0
-1660159800000,327.050,327.390,326.760,327.050,5849.35,1660160099999,1913210.54070,3025,3019.15,987538.26390,0
-1660160100000,327.040,327.490,326.840,327.370,3605.04,1660160399999,1179511.60460,2153,2177.91,712619.68630,0
-1660160400000,327.370,327.470,326.920,327.070,1780.57,1660160699999,582573.03770,1596,793.83,259747.61600,0
-1660160700000,327.060,327.150,326.320,326.420,5072.24,1660160999999,1656858.75350,3169,2358.98,770553.41650,0
-1660161000000,326.420,326.570,326.010,326.360,4541.49,1660161299999,1481736.04120,2700,2237.29,730039.03670,0
-1660161300000,326.360,327.120,326.220,327.120,5866.95,1660161599999,1915854.30730,2378,3551.57,1159965.93950,0
-1660161600000,327.120,327.420,326.820,326.910,6135.95,1660161899999,2007206.18440,3666,3140.55,1027370.69880,0
-1660161900000,326.940,327.310,326.250,326.380,5533.81,1660162199999,1808567.80010,3034,2593.18,847672.55640,0
-1660162200000,326.380,326.520,325.990,326.230,5774.56,1660162499999,1883775.57360,3051,2843.66,927720.51710,0
-1660162500000,326.240,326.500,326.000,326.260,3387.40,1660162799999,1105072.18610,1920,1135.14,370356.28730,0
-1660162800000,326.250,326.500,326.060,326.210,2410.55,1660163099999,786545.90240,1442,1406.85,459108.16890,0
-1660163100000,326.200,326.280,325.960,326.210,3889.81,1660163399999,1268560.93240,2184,1785.42,582312.83710,0
-1660163400000,326.220,327.190,326.220,326.450,7183.93,1660163699999,2346391.26890,3450,4121.88,1346283.96800,0
-1660163700000,326.460,326.520,325.790,326.000,7625.48,1660163999999,2486837.41030,3512,2797.80,912517.30340,0
-1660164000000,326.000,326.600,325.950,326.210,6176.58,1660164299999,2014308.60560,2885,3352.71,1093370.10090,0
-1660164300000,326.210,326.380,326.010,326.220,3068.28,1660164599999,1000907.45980,1711,1530.30,499202.38780,0
-1660164600000,326.220,326.480,325.850,326.330,6823.58,1660164899999,2225640.96000,3331,3784.54,1234466.89940,0
-1660164900000,326.320,327.990,326.010,327.480,14773.71,1660165199999,4830574.42440,5731,8001.81,2616895.13160,0
-1660165200000,327.440,327.450,326.000,326.210,7941.39,1660165499999,2595267.16030,3965,2737.84,894743.88390,0
-1660165500000,326.210,327.000,326.000,326.760,7104.33,1660165799999,2318503.27060,4068,4122.80,1345491.94950,0
-1660165800000,326.770,326.770,326.210,326.470,3407.64,1660166099999,1112438.20950,2383,1551.04,506361.87010,0
-1660166100000,326.470,327.350,326.350,327.030,5494.51,1660166399999,1795275.58020,2676,2932.58,958216.84280,0
-1660166400000,327.030,327.470,326.950,327.280,5735.68,1660166699999,1876806.70980,3314,2767.79,905667.29860,0
-1660166700000,327.280,329.260,326.940,329.040,17792.03,1660166999999,5840930.11650,7111,8716.05,2860785.79330,0
-1660167000000,329.040,330.490,328.470,328.730,15855.67,1660167299999,5224887.51940,7902,7870.05,2593698.74410,0
-1660167300000,328.730,329.000,327.430,328.100,11850.11,1660167599999,3887574.05180,4695,3907.45,1282114.57110,0
-1660167600000,328.100,328.730,327.550,328.150,5968.35,1660167899999,1958412.87990,2965,3928.76,1289340.23830,0
-1660167900000,328.150,328.880,328.060,328.410,5298.55,1660168199999,1740660.52140,2296,1608.45,528438.57020,0
-1660168200000,328.410,328.810,327.790,328.580,4148.24,1660168499999,1361437.40410,2026,1597.77,524477.48480,0
-1660168500000,328.580,329.250,328.460,329.010,6071.26,1660168799999,1996614.67910,2621,2270.32,746760.91640,0
-1660168800000,329.010,329.530,328.490,328.620,5145.98,1660169099999,1692366.53500,3275,2217.60,729328.19400,0
-1660169100000,328.620,328.980,328.020,328.940,5723.32,1660169399999,1880358.41660,3216,2501.51,821855.50600,0
-1660169400000,328.920,328.930,327.850,327.970,3748.89,1660169699999,1231334.85910,2698,1314.29,431611.59590,0
-1660169700000,327.970,328.040,327.310,327.730,7689.80,1660169999999,2519156.01070,3552,4823.15,1580040.40230,0
-1660170000000,327.730,328.190,327.730,328.080,2601.59,1660170299999,853306.83130,2163,1027.28,336952.27710,0
-1660170300000,328.080,328.620,327.910,328.530,3833.07,1660170599999,1258511.95630,2228,2174.28,713988.92020,0
-1660170600000,328.520,328.530,327.440,327.500,3827.97,1660170899999,1255265.66690,2292,1105.01,362282.86090,0
-1660170900000,327.500,327.770,327.240,327.700,3996.74,1660171199999,1308919.96690,2301,2401.05,786376.08420,0
-1660171200000,327.690,327.850,327.340,327.520,2169.17,1660171499999,710613.11020,1631,1082.83,354734.30950,0
-1660171500000,327.540,327.730,326.700,327.000,8145.59,1660171799999,2664417.26760,3205,2404.12,786434.74100,0
-1660171800000,327.000,327.440,326.780,327.420,2674.86,1660172099999,874829.73080,1784,1416.05,463143.49720,0
-1660172100000,327.430,327.500,326.940,327.070,2018.76,1660172399999,660652.68740,1414,895.08,292921.59360,0
-1660172400000,327.070,327.390,326.860,327.290,2950.35,1660172699999,965120.04230,2079,1855.62,607009.32430,0
-1660172700000,327.290,328.020,327.290,327.610,3512.93,1660172999999,1151212.04630,2382,2158.90,707484.34900,0
-1660173000000,327.600,327.890,327.230,327.690,3014.84,1660173299999,987688.85510,1994,1585.02,519259.19330,0
-1660173300000,327.680,327.690,327.150,327.440,2890.03,1660173599999,946234.61610,1871,1466.62,480198.44350,0
-1660173600000,327.440,327.540,327.000,327.190,2525.55,1660173899999,826598.79590,1577,1046.43,342541.18230,0
-1660173900000,327.190,327.440,327.050,327.260,2904.55,1660174199999,950565.33660,1798,1153.60,377562.75110,0
-1660174200000,327.260,327.700,327.260,327.690,2554.76,1660174499999,836749.90080,1559,1505.67,493138.89070,0
-1660174500000,327.690,328.110,327.200,327.430,4591.98,1660174799999,1504424.21200,2265,2099.03,687658.67820,0
-1660174800000,327.420,327.850,326.850,327.150,4138.48,1660175099999,1354538.81050,2068,1313.01,429778.84550,0
-1660175100000,327.140,327.490,327.110,327.440,2921.60,1660175399999,956248.70860,1674,1485.94,486369.16250,0
-1660175400000,327.430,328.500,327.310,328.440,4752.49,1660175699999,1558857.22050,2371,2984.96,979164.31100,0
-1660175700000,328.460,328.730,328.240,328.660,4796.00,1660175999999,1575347.45270,2377,2830.26,929727.40500,0
-1660176000000,328.660,328.990,328.400,328.570,7258.72,1660176299999,2385991.05240,3629,3602.88,1184375.07390,0
-1660176300000,328.580,328.990,328.200,328.810,5515.35,1660176599999,1812342.22770,3359,2467.34,810803.84240,0
-1660176600000,328.800,329.180,328.560,329.130,4518.67,1660176899999,1486202.08490,2910,2614.89,860111.12360,0
-1660176900000,329.130,329.800,329.000,329.620,6697.54,1660177199999,2206187.80060,4185,3416.26,1125359.39140,0
-1660177200000,329.620,330.700,329.130,329.290,11454.48,1660177499999,3779537.66640,5710,5330.44,1759234.47590,0
-1660177500000,329.280,329.660,329.050,329.420,6135.27,1660177799999,2020653.98920,3244,3023.04,995676.97560,0
-1660177800000,329.420,329.850,329.140,329.740,4014.13,1660178099999,1322905.81970,2492,1840.50,606608.94570,0
-1660178100000,329.740,331.590,329.740,330.810,13177.62,1660178399999,4357789.03670,5529,8446.75,2792533.31360,0
-1660178400000,330.800,331.280,330.590,331.210,3804.42,1660178699999,1259119.84350,2545,1730.48,572742.88940,0
-1660178700000,331.210,331.210,329.860,330.450,6564.80,1660178999999,2169503.75160,3545,2161.77,714437.39730,0
-1660179000000,330.440,332.310,330.340,331.940,16306.26,1660179299999,5405089.50410,6261,10340.03,3427680.89500,0
-1660179300000,331.950,332.340,331.860,332.150,8482.79,1660179599999,2817151.11570,3623,2989.48,992804.08530,0
-1660179600000,332.150,332.930,331.760,332.550,13116.28,1660179899999,4359859.81530,5616,5733.30,1905895.02840,0
-1660179900000,332.560,332.560,331.100,331.560,7364.66,1660180199999,2444222.95140,3761,3139.54,1042105.43940,0
-1660180200000,331.530,332.640,331.440,331.790,6498.83,1660180499999,2158574.48720,3627,3114.20,1034268.07030,0
-1660180500000,331.790,331.790,330.780,331.220,7330.00,1660180799999,2428055.31980,3511,3151.58,1043987.86530,0
-1660180800000,331.230,331.640,330.930,330.930,4487.48,1660181099999,1486359.11870,2535,1961.52,649715.92090,0
-1660181100000,330.940,333.650,330.840,333.070,21559.82,1660181399999,7172535.88405,8578,11036.39,3670867.86645,0
-1660181400000,333.060,333.330,332.320,333.190,7915.01,1660181699999,2634337.10040,3934,2934.98,976920.83800,0
-1660181700000,333.200,334.210,332.960,333.210,10870.02,1660181999999,3627289.30220,5869,6295.00,2100858.27280,0
-1660182000000,333.200,333.200,331.550,331.970,16456.20,1660182299999,5467931.20000,6343,6662.87,2213599.55380,0
-1660182300000,331.980,333.830,331.320,333.830,14259.04,1660182599999,4744290.97200,6489,8127.76,2704997.04860,0
-1660182600000,333.820,334.680,333.740,334.190,16802.40,1660182899999,5616413.48300,6848,8232.90,2752204.49560,0
-1660182900000,334.160,334.170,333.000,333.580,10706.83,1660183199999,3571071.08470,5231,5274.35,1759293.10420,0
-1660183200000,333.560,333.780,331.640,331.850,10266.68,1660183499999,3416738.09640,5507,3376.60,1123767.07700,0
-1660183500000,331.850,332.280,330.600,331.760,19602.95,1660183799999,6497540.69160,8062,10990.46,3643527.39090,0
-1660183800000,331.770,331.940,330.380,330.920,9067.00,1660184099999,3001410.05780,4537,4194.19,1388380.48900,0
-1660184100000,330.910,330.960,329.310,329.720,15439.32,1660184399999,5093891.12710,6503,6021.18,1986574.52320,0
-1660184400000,329.700,330.770,329.640,330.610,7025.34,1660184699999,2320809.16980,3705,4072.89,1345439.98430,0
-1660184700000,330.600,330.800,330.280,330.450,4477.75,1660184999999,1480359.65900,2631,1940.32,641520.57700,0
-1660185000000,330.440,331.370,330.310,331.130,4439.96,1660185299999,1469290.73630,3052,2683.80,888142.31580,0
-1660185300000,331.110,331.200,330.570,330.700,4107.70,1660185599999,1358951.73500,2152,1955.48,646922.27520,0
-1660185600000,330.700,330.700,329.490,329.530,6074.57,1660185899999,2005369.95380,3263,2917.59,963257.87600,0
-1660185900000,329.530,330.710,329.530,330.530,4915.98,1660186199999,1623076.06680,2639,2749.90,907947.69620,0
-1660186200000,330.530,330.800,330.300,330.490,4336.41,1660186499999,1433676.68930,2135,2503.63,827783.32670,0
-1660186500000,330.430,330.620,330.020,330.540,2289.12,1660186799999,756211.47680,1595,1336.66,441573.22440,0
-1660186800000,330.540,330.630,329.910,330.230,4208.49,1660187099999,1389717.45650,2633,1829.88,604264.86250,0
-1660187100000,330.230,330.540,329.570,330.300,4853.49,1660187399999,1601808.37680,2490,2035.09,671551.93340,0
-1660187400000,330.310,331.230,330.300,330.670,4874.82,1660187699999,1612112.82970,2523,3121.44,1032158.00770,0
-1660187700000,330.660,331.770,330.240,331.160,8189.82,1660187999999,2711801.78190,3590,4695.36,1554446.34670,0
-1660188000000,331.160,331.240,330.860,331.040,3821.36,1660188299999,1264991.09640,2250,1684.37,557565.70660,0
-1660188300000,331.030,331.030,330.390,330.670,2602.60,1660188599999,860551.79240,1898,1291.69,427070.14680,0
-1660188600000,330.670,331.030,330.510,330.740,2528.10,1660188899999,836162.69840,1881,1370.87,453391.32400,0
-1660188900000,330.740,331.320,330.540,331.320,2721.11,1660189199999,900569.53190,1697,1546.14,511749.63300,0
-1660189200000,331.320,331.750,331.120,331.510,2883.14,1660189499999,955457.55960,1909,1367.32,453188.98180,0
-1660189500000,331.520,331.890,331.140,331.880,2921.90,1660189799999,968837.23280,2115,1210.37,401403.52310,0
-1660189800000,331.880,332.790,331.840,331.890,9911.00,1660190099999,3293820.28850,4864,5294.85,1759682.51100,0
-1660190100000,331.880,331.970,331.280,331.680,3852.83,1660190399999,1277552.54020,2579,1963.48,651030.68950,0
-1660190400000,331.690,332.320,331.690,332.290,3928.33,1660190699999,1304291.22260,2482,2149.35,713610.23740,0
-1660190700000,332.290,332.370,331.770,331.900,3383.79,1660190999999,1123605.14980,2081,1385.55,460109.28730,0
-1660191000000,331.900,332.390,331.790,332.090,1936.44,1660191299999,643015.12930,1662,1308.36,434475.47640,0
-1660191300000,332.080,332.170,331.500,332.100,3201.35,1660191599999,1062375.74370,1870,1403.52,465726.64230,0
-1660191600000,332.090,332.230,331.880,331.950,2509.46,1660191899999,833245.47760,1430,869.32,288645.33520,0
-1660191900000,331.930,332.030,331.300,331.400,2625.47,1660192199999,870538.13920,1760,1149.34,381123.32100,0
-1660192200000,331.400,331.720,330.910,331.650,4863.42,1660192499999,1610911.21340,2644,2035.61,674351.41220,0
-1660192500000,331.650,332.000,331.130,331.130,4290.67,1660192799999,1423264.40190,2042,1892.14,627684.85270,0
-1660192800000,331.140,332.230,330.980,332.120,5067.67,1660193099999,1681506.75820,2792,3143.20,1042832.19350,0
-1660193100000,332.120,332.320,331.570,331.660,1861.19,1660193399999,617666.04740,1429,643.44,213488.23360,0
-1660193400000,331.620,332.220,331.380,332.200,3316.19,1660193699999,1100291.15900,1813,2130.86,707054.56510,0
-1665143700000,283.910,284.200,283.900,284.180,2536.50,1665143999999,720509.63200,1211,1431.63,406651.97150,0
-1665144000000,284.170,284.310,284.010,284.050,3167.48,1665144299999,899997.30140,1800,1737.45,493685.77980,0
-1665144300000,284.050,284.200,283.820,283.890,3734.76,1665144599999,1060722.21390,1708,1567.41,445210.42170,0
-1665144600000,283.890,283.910,283.400,283.790,6560.13,1665144899999,1860442.31940,2366,2394.56,679099.35730,0
-1665144900000,283.790,284.080,283.640,283.800,3756.72,1665145199999,1066355.94630,1869,1919.80,544934.91300,0
-1665145200000,283.770,284.690,283.700,284.690,5588.11,1665145499999,1588226.85960,2431,3451.59,980935.99310,0
-1665145500000,284.690,284.980,282.920,284.460,35340.92,1665145799999,10040445.67400,12090,17504.73,4972999.65730,0
-1665145800000,284.470,284.770,280.000,282.630,73043.82,1665146099999,20643983.72682,31655,33389.81,9440905.58880,0
-1665146100000,282.630,283.110,282.000,282.820,17419.15,1665146399999,4922477.77210,7096,8841.13,2498634.57060,0
-1665146400000,282.810,282.880,281.980,282.070,12697.71,1665146699999,3584773.68320,5238,5938.65,1676606.54290,0
-1665146700000,282.070,282.220,279.920,280.320,48323.80,1665146999999,13569434.27100,16151,20304.36,5703198.26280,0
-1665147000000,280.320,280.800,279.200,280.680,40399.48,1665147299999,11311951.13490,14120,19419.21,5438296.48610,0
-1665147300000,280.690,281.810,280.270,281.340,21944.78,1665147599999,6166865.98420,7969,12816.55,3602418.79370,0
-1665147600000,281.340,281.680,280.900,281.270,20236.86,1665147899999,5690485.82260,6864,9800.88,2756046.75720,0
-1665147900000,281.270,282.690,281.160,282.370,20326.62,1665148199999,5734890.73540,7036,12533.77,3536118.50960,0
-1665148200000,282.370,282.950,281.920,282.740,17262.79,1665148499999,4875784.56320,5383,7525.05,2125596.37900,0
-1665148500000,282.740,283.360,282.470,283.350,11287.44,1665148799999,3193509.62350,4657,6838.62,1934927.39880,0
-1665148800000,283.350,283.380,282.430,282.470,10283.98,1665149099999,2907495.78160,4037,4349.71,1229781.34590,0
-1665149100000,282.480,282.660,282.010,282.220,9479.86,1665149399999,2675992.48990,3579,3383.78,955276.00450,0
-1665149400000,282.220,282.620,281.620,282.470,11991.32,1665149699999,3383057.55770,5393,6697.44,1889793.90710,0
-1665149700000,282.430,282.580,282.050,282.480,8482.05,1665149999999,2394730.83110,3339,4230.25,1194381.06930,0
-1665150000000,282.480,282.670,281.770,281.930,5293.95,1665150299999,1494436.12400,2758,2574.21,726723.17450,0
-1665150300000,281.930,282.160,281.670,281.910,6665.75,1665150599999,1878895.51880,3031,3266.07,920644.57490,0
-1665150600000,281.910,282.170,281.610,282.050,4496.67,1665150899999,1267647.39850,2132,2421.62,682664.27980,0
-1665150900000,282.040,282.060,281.560,281.850,3083.53,1665151199999,868938.23990,1673,1575.33,443942.33210,0
-1665151200000,281.860,282.520,281.770,282.180,8733.99,1665151499999,2464218.94740,3858,4625.26,1304994.37890,0
-1665151500000,282.190,283.360,282.110,283.040,10282.83,1665151799999,2908679.11730,4318,6331.25,1790526.65140,0
-1665151800000,283.040,283.250,282.930,283.000,4792.59,1665152099999,1356553.89060,2375,2170.48,614377.01780,0
-1665152100000,282.990,283.500,282.850,283.350,6383.11,1665152399999,1807859.37660,3289,3863.35,1094297.06210,0
-1665152400000,283.340,283.640,283.050,283.240,5783.88,1665152699999,1638639.50610,2695,2987.00,846287.83680,0
-1665152700000,283.240,283.550,282.980,283.490,4865.60,1665152999999,1378659.60160,2444,2486.40,704554.74790,0
-1665153000000,283.490,283.870,283.280,283.680,9159.92,1665153299999,2597499.64350,4613,5709.14,1619020.62710,0
-1665153300000,283.690,283.810,283.430,283.500,4758.77,1665153599999,1349740.53150,2501,2924.38,829465.82250,0
-1665153600000,283.500,284.010,283.500,283.800,5371.46,1665153899999,1524643.42120,2335,3576.44,1015241.72180,0
-1665153900000,283.800,284.200,283.720,284.120,6955.70,1665154199999,1975285.62890,2660,2865.82,813866.88060,0
-1665154200000,284.110,284.130,283.520,283.790,5594.63,1665154499999,1587417.86870,2233,1969.99,558937.08000,0
-1665154500000,283.780,283.840,283.500,283.580,3346.51,1665154799999,949315.12550,1754,1555.36,441215.37640,0
-1665154800000,283.590,283.780,283.180,283.310,6846.92,1665155099999,1941283.48350,3101,3353.86,950958.48420,0
-1665155100000,283.320,283.580,282.850,283.520,9497.29,1665155399999,2689556.50420,3439,4744.54,1343997.93060,0
-1665155400000,283.520,283.670,283.290,283.340,2577.01,1665155699999,730514.65890,1520,1136.69,322242.13260,0
-1665155700000,283.350,283.470,282.980,282.990,2967.93,1665155999999,840696.07390,1592,1080.29,306014.41240,0
-1665156000000,282.990,283.110,282.730,283.060,3990.99,1665156299999,1129083.84530,1975,1483.20,419638.04740,0
-1665156300000,283.060,283.090,282.890,283.000,2491.28,1665156599999,705020.11580,1155,1322.77,374336.49410,0
-1665156600000,282.990,283.190,282.890,283.080,2850.68,1665156899999,806903.09090,1490,1864.64,527802.65940,0
-1665156900000,283.070,283.250,282.940,283.150,2374.93,1665157199999,672378.50750,1361,1293.00,366071.72590,0
-1665157200000,283.150,283.150,282.220,282.330,6468.13,1665157499999,1827501.83540,3115,2562.28,723944.25990,0
-1665157500000,282.330,282.820,282.300,282.480,6772.61,1665157799999,1913270.59510,2702,3993.41,1128067.59440,0
-1665157800000,282.480,282.800,282.350,282.470,2973.33,1665158099999,840060.23500,1596,1469.31,415156.11420,0
-1665158100000,282.470,282.700,282.250,282.690,2910.88,1665158399999,822115.77520,1410,1977.37,558461.91860,0
-1665158400000,282.690,282.800,282.190,282.410,4838.49,1665158699999,1366469.84730,2592,2335.48,659623.99050,0
-1665158700000,282.420,282.580,282.240,282.450,2320.39,1665158999999,655348.21960,1751,1259.90,355837.81180,0
-1665159000000,282.450,282.960,282.450,282.590,3293.92,1665159299999,931228.53800,1938,1740.98,492196.85720,0
-1665159300000,282.600,282.670,282.460,282.520,2991.33,1665159599999,845230.67210,1408,1352.44,382158.11680,0
-1665159600000,282.520,282.640,280.620,281.070,17273.41,1665159899999,4860830.92540,7121,6231.86,1753852.85590,0
-1665159900000,281.070,281.330,280.490,280.610,13366.00,1665160199999,3752769.29280,5845,6163.88,1730884.03900,0
-1665160200000,280.610,281.500,280.330,281.350,12443.20,1665160499999,3494490.04410,5102,6647.04,1867154.77520,0
-1665160500000,281.350,281.700,281.130,281.640,5152.86,1665160799999,1450322.49370,2672,2826.15,795457.03630,0
-1665160800000,281.650,281.690,281.170,281.490,4614.16,1665161099999,1298222.17060,2130,2004.05,563855.20520,0
-1665161100000,281.490,281.590,281.040,281.550,3940.14,1665161399999,1108427.78390,2300,2038.30,573478.59540,0
-1665161400000,281.550,281.710,281.350,281.480,2892.85,1665161699999,814460.22770,1671,1671.91,470710.78390,0
-1665161700000,281.480,281.580,281.290,281.320,2237.55,1665161999999,629720.27760,1315,1317.28,370722.28510,0
-1665162000000,281.320,281.460,281.090,281.160,4624.18,1665162299999,1300696.96150,2232,2813.19,791328.79660,0
-1665162300000,281.160,281.360,281.080,281.180,2043.01,1665162599999,574537.73980,1353,831.74,233901.63760,0
-1665162600000,281.160,281.940,281.140,281.890,3755.00,1665162899999,1057539.93530,2010,2176.98,612991.98320,0
-1665162900000,281.900,282.260,281.700,282.130,4132.45,1665163199999,1165398.36620,2449,2453.60,691979.52070,0
-1665163200000,282.130,282.190,281.850,282.010,3184.27,1665163499999,898002.69250,1572,1448.97,408625.51630,0
-1665163500000,282.010,282.310,281.980,282.160,2838.46,1665163799999,800831.82140,1337,1660.44,468477.37020,0
-1665163800000,282.150,282.160,281.790,282.030,2023.89,1665164099999,570692.04950,1306,1058.62,298495.95380,0
-1665164100000,282.040,282.190,281.920,282.110,1955.20,1665164399999,551517.34510,1140,1043.06,294248.79290,0
-1665164400000,282.100,282.410,282.000,282.210,3692.05,1665164699999,1041865.79710,1853,2073.47,585146.09230,0
-1665164700000,282.200,282.220,281.900,281.970,1786.17,1665164999999,503751.30370,1195,812.94,229265.83690,0
-1665165000000,281.970,282.210,281.900,281.960,2189.54,1665165299999,617578.21000,1189,1243.01,350627.32160,0
-1665165300000,281.960,282.200,281.740,281.920,5064.51,1665165599999,1427690.13880,1781,2403.78,677584.98970,0
-1665165600000,281.930,281.990,281.470,281.760,9231.28,1665165899999,2601198.81210,3890,3654.04,1029605.37460,0
-1665165900000,281.760,281.830,281.470,281.820,1850.82,1665166199999,521351.64480,1340,1023.97,288434.92320,0
-1665166200000,281.810,282.030,281.620,281.910,2755.37,1665166499999,776589.92470,1507,1423.59,401273.82810,0
-1665166500000,281.900,282.290,281.900,282.100,2867.22,1665166799999,808857.42720,1577,1007.23,284129.96630,0
-1665166800000,282.100,282.140,281.730,281.780,2884.05,1665167099999,813087.68530,1605,1642.66,463084.42620,0
-1665167100000,281.790,281.980,281.500,281.520,2570.30,1665167399999,723999.33690,1240,1429.25,402596.06220,0
-1665167400000,281.520,281.530,280.800,281.530,6830.73,1665167699999,1920355.68310,2828,2911.09,818422.92690,0
-1665167700000,281.540,281.960,281.490,281.850,3036.25,1665167999999,855332.79640,1649,1369.15,385701.13720,0
-1665168000000,281.830,282.100,281.830,281.830,2573.69,1665168299999,725766.38140,1274,1222.09,344638.63900,0
-1665168300000,281.840,281.990,281.600,281.760,2352.43,1665168599999,663001.73150,1395,1056.25,297687.09080,0
-1665168600000,281.770,282.900,281.770,282.890,12649.49,1665168899999,3573964.67160,4255,8130.38,2297285.78510,0
-1665168900000,282.900,282.990,282.500,282.940,10588.79,1665169199999,2995046.71860,3426,5860.96,1657825.07960,0
-1665169200000,282.940,283.150,282.750,282.880,6022.33,1665169499999,1704031.30830,3086,3342.24,945773.02900,0
-1665169500000,282.880,283.090,282.670,283.020,4217.53,1665169799999,1193250.83420,1804,2155.96,610047.54010,0
-1665169800000,283.020,283.120,282.820,282.850,1497.06,1665170099999,423630.29420,1180,670.47,189737.79870,0
-1665170100000,282.860,283.010,282.770,282.980,2846.16,1665170399999,805204.50210,1549,1814.45,513344.47150,0
-1665170400000,282.980,283.050,282.570,282.670,3338.50,1665170699999,944154.30650,1729,951.58,269157.93500,0
-1665170700000,282.670,282.690,282.500,282.670,2209.68,1665170999999,624436.34670,1532,1055.32,298240.10720,0
-1665171000000,282.680,282.680,282.500,282.540,1632.57,1665171299999,461295.14040,1226,632.13,178617.61220,0
-1665171300000,282.550,282.960,282.540,282.910,2372.70,1665171599999,670843.44590,1354,1500.15,424105.88980,0
-1665171600000,282.920,283.000,282.800,282.920,1629.88,1665171899999,461116.83370,1006,768.60,217445.54400,0
-1665171900000,282.910,282.920,282.620,282.740,2030.80,1665172199999,574236.20410,1095,878.39,248363.78800,0
-1665172200000,282.750,283.050,282.580,282.700,2960.61,1665172499999,837299.69870,1359,1513.43,428049.12680,0
-1665172500000,282.690,282.950,282.610,282.730,1431.60,1665172799999,404838.22280,1002,807.01,228215.61000,0
-1665172800000,282.720,282.800,282.470,282.570,2846.39,1665173099999,804277.36560,1743,1287.75,363862.12030,0
-1665173100000,282.570,282.570,282.100,282.190,2740.51,1665173399999,773655.20690,1481,895.21,252770.39820,0
-1665173400000,282.190,282.340,282.130,282.270,2175.12,1665173699999,613976.60820,1101,1124.82,317510.14890,0
-1665173700000,282.280,282.540,282.250,282.490,2104.06,1665173999999,594111.35080,1085,1048.75,296118.93100,0
-1665174000000,282.500,282.700,282.370,282.700,965.37,1665174299999,272721.79350,854,581.36,164245.19320,0
-1665174300000,282.690,283.100,282.630,283.090,3526.85,1665174599999,997618.59270,1713,2280.83,645136.78200,0
-1665174600000,283.090,283.200,282.680,282.970,5802.58,1665174899999,1642027.95440,2498,3058.88,865590.73300,0
-1665174900000,282.970,283.610,282.890,283.550,13978.31,1665175199999,3960077.27380,4091,9368.59,2653864.53220,0
-1665175200000,283.550,283.610,283.420,283.450,3812.07,1665175499999,1080769.12950,1518,2113.22,599125.85180,0
-1665175500000,283.450,283.610,283.370,283.550,2925.11,1665175799999,829270.88310,1533,1347.56,382037.11930,0
-1665175800000,283.550,283.550,283.110,283.110,3653.99,1665176099999,1035230.37330,1722,917.32,259916.52550,0
-1665176100000,283.110,283.510,283.100,283.450,1982.26,1665176399999,561602.00760,1206,1254.71,355470.80190,0
-1665176400000,283.440,283.520,283.160,283.250,1783.27,1665176699999,505178.36000,1491,910.03,257818.44920,0
-1665176700000,283.260,283.270,282.840,282.840,2115.82,1665176999999,598813.92840,1233,708.73,200559.43460,0
-1665177000000,282.840,283.230,282.790,283.080,3081.37,1665177299999,872096.28880,1393,1693.15,479173.28480,0
-1665177300000,283.070,283.080,282.890,283.040,1011.28,1665177599999,286174.20820,728,543.16,153707.59510,0
-1665177600000,283.030,283.250,283.010,283.250,1220.24,1665177899999,345487.11920,896,686.33,194320.80290,0
-1665177900000,283.250,283.550,283.210,283.470,3614.87,1665178199999,1024439.77090,2232,1979.68,561064.38370,0
-1665178200000,283.470,283.480,283.340,283.410,963.32,1665178499999,272985.84720,998,481.27,136388.61740,0
-1665178500000,283.420,283.420,283.030,283.050,2412.62,1665178799999,683335.53840,1098,539.62,152817.68870,0
-1665178800000,283.050,283.060,282.880,282.930,1595.59,1665179099999,451490.55220,1053,682.25,193058.28570,0
-1665179100000,282.930,282.930,282.510,282.770,2485.62,1665179399999,702681.92420,1621,998.92,282374.68830,0
-1665179400000,282.770,282.820,282.630,282.770,1401.80,1665179699999,396346.44830,920,696.58,196961.81720,0
-1665179700000,282.780,282.780,282.630,282.710,1908.54,1665179999999,539578.72380,868,440.11,124416.65980,0
-1665180000000,282.710,282.720,282.450,282.490,2643.97,1665180299999,747082.06770,1611,1277.11,360842.18120,0
-1665180300000,282.500,282.790,282.450,282.760,1343.02,1665180599999,379555.77050,1041,799.61,225983.85010,0
-1665180600000,282.760,282.850,282.720,282.720,1182.69,1665180899999,334438.58830,821,634.82,179519.20930,0
-1665180900000,282.710,282.950,282.660,282.790,1168.32,1665181199999,330410.25860,848,540.35,152807.82600,0
-1665181200000,282.780,282.890,282.680,282.890,921.10,1665181499999,260476.20450,619,525.01,148458.97690,0
-1665181500000,282.890,283.010,282.890,282.930,959.37,1665181799999,271450.73690,727,570.67,161467.09090,0
-1665181800000,282.920,282.930,282.450,282.860,2146.18,1665182099999,606624.04930,1298,1023.98,289378.17690,0
-1665182100000,282.860,282.940,282.810,282.810,947.82,1665182399999,268119.18310,904,292.09,82628.82950,0
-1665182400000,282.810,282.960,282.730,282.920,1042.65,1665182699999,294904.82410,773,336.43,95158.77310,0
-1665182700000,282.930,282.930,282.480,282.480,1641.18,1665182999999,463910.23400,926,743.64,210207.71710,0
-1665183000000,282.480,282.670,282.440,282.620,868.66,1665183299999,245443.11540,663,543.26,153495.33720,0
-1665183300000,282.630,282.630,282.210,282.440,1934.84,1665183599999,546366.84750,1054,717.92,202708.68750,0
-1665183600000,282.430,282.520,282.210,282.480,1271.26,1665183899999,358987.03500,1120,630.18,177941.23890,0
-1665183900000,282.480,282.670,282.480,282.670,915.10,1665184199999,258558.73430,747,521.72,147410.88560,0
-1665184200000,282.660,282.780,282.510,282.680,2800.25,1665184499999,791480.36590,1034,724.84,204874.91850,0
-1665184500000,282.670,282.700,282.440,282.550,1561.19,1665184799999,441132.48450,882,700.97,198060.47560,0
-1665184800000,282.550,282.600,282.230,282.490,2159.14,1665185099999,609741.32300,1047,864.10,244018.42190,0
-1665185100000,282.500,282.500,282.390,282.460,1049.77,1665185399999,296512.73740,650,361.67,102154.66880,0
-1665185400000,282.460,282.700,282.250,282.270,1789.88,1665185699999,505612.23810,1059,521.88,147446.88820,0
-1665185700000,282.260,282.720,282.000,282.670,8869.33,1665185999999,2503984.78710,2859,4919.85,1389173.17380,0
-1665186000000,282.660,283.160,282.660,282.950,2814.50,1665186299999,796137.97530,1573,1732.19,489979.62090,0
-1665186300000,282.950,283.040,282.850,282.960,1896.24,1665186599999,536561.61290,1161,1012.63,286539.66750,0
-1665186600000,282.950,283.160,282.760,283.140,2224.64,1665186899999,629444.54280,1028,1401.84,396636.00220,0
-1665186900000,283.140,283.270,282.130,282.160,11416.05,1665187199999,3227695.61250,3216,4153.89,1174253.57270,0
-1665187200000,282.150,282.230,281.040,281.750,23618.80,1665187499999,6648781.75960,7892,10759.57,3028403.90860,0
-1665187500000,281.750,282.590,281.740,282.000,11591.89,1665187799999,3270859.08550,3992,5430.83,1532312.34010,0
-1665187800000,282.000,282.100,281.780,281.940,5727.55,1665188099999,1614822.79150,2303,2865.54,807867.01700,0
-1665188100000,281.930,282.110,281.840,282.020,2717.01,1665188399999,766045.38380,1493,1363.22,384360.14560,0
-1665188400000,282.020,282.570,282.010,282.540,3845.63,1665188699999,1085999.52390,1913,1900.04,536531.60220,0
-1665188700000,282.550,282.590,282.280,282.380,2995.56,1665188999999,846054.68940,1402,1761.93,497621.16170,0
-1665189000000,282.390,282.500,281.520,281.700,6418.54,1665189299999,1809160.79170,2585,2446.40,689474.75090,0
-1665189300000,281.700,281.920,281.700,281.800,1697.54,1665189599999,478312.11470,916,626.19,176428.27990,0
-1665189600000,281.790,281.840,281.370,281.410,4180.40,1665189899999,1177208.29930,1638,1125.36,316903.30520,0
-1665189900000,281.410,281.760,281.250,281.750,2922.16,1665190199999,822631.43130,1776,1572.10,442561.14010,0
-1665190200000,281.750,281.850,281.690,281.800,1335.57,1665190499999,376309.86540,882,530.84,149572.79170,0
-1665190500000,281.810,282.000,281.810,281.920,1744.59,1665190799999,491843.53770,998,726.86,204921.03560,0
-1665190800000,281.910,281.910,281.690,281.790,3070.02,1665191099999,865188.11190,1448,1134.71,319779.56220,0
-1665191100000,281.800,281.810,281.500,281.650,1515.56,1665191399999,426843.97920,930,741.97,208963.03770,0
-1665191400000,281.640,281.860,281.540,281.630,1521.89,1665191699999,428677.88190,975,730.53,205774.50710,0
-1665191700000,281.630,281.640,281.480,281.480,1054.42,1665191999999,296874.46670,838,476.86,134263.04290,0
-1665192000000,281.480,281.830,281.460,281.690,1424.37,1665192299999,401207.49540,1019,724.28,204002.70750,0
-1665192300000,281.700,281.830,281.690,281.730,833.47,1665192599999,234837.33560,694,477.94,134661.51470,0
-1665192600000,281.740,281.870,281.690,281.700,1815.82,1665192899999,511671.80640,883,1126.27,317365.96270,0
-1665192900000,281.690,282.100,281.690,282.090,2331.69,1665193199999,657390.80880,1050,1615.41,455426.70030,0
-1665193200000,282.090,282.200,281.970,282.150,1305.45,1665193499999,368234.40800,866,583.41,164568.18020,0
-1665193500000,282.140,282.260,282.100,282.230,1338.86,1665193799999,377795.12830,787,757.27,213687.72760,0
-1665193800000,282.230,282.300,282.160,282.250,1158.60,1665194099999,326980.06310,720,595.38,168033.02820,0
-1665194100000,282.250,282.330,282.170,282.320,1009.02,1665194399999,284815.12040,731,577.76,163087.35080,0
-1665194400000,282.330,282.330,281.800,281.870,2101.98,1665194699999,592784.23470,1301,807.29,227610.48050,0
-1665194700000,281.880,281.920,281.630,281.820,1625.78,1665194999999,458117.56930,912,621.17,175037.92950,0
-1665195000000,281.820,281.880,281.560,281.650,3197.77,1665195299999,900874.05000,1197,1456.28,410254.85880,0
-1665195300000,281.660,281.680,281.430,281.430,2578.97,1665195599999,726128.73290,1021,729.94,205558.12840,0
-1665195600000,281.440,281.440,281.150,281.400,2226.46,1665195899999,626275.81710,1282,1029.36,289552.60830,0
-1665195900000,281.400,281.400,281.100,281.180,1603.15,1665196199999,450771.15290,826,682.51,191908.77450,0
-1665196200000,281.180,281.190,281.030,281.160,2464.70,1665196499999,692858.76880,1282,1326.79,372988.83310,0
-1665196500000,281.150,281.260,281.020,281.120,1943.58,1665196799999,546427.27300,993,1203.61,338397.45670,0
-1665196800000,281.120,281.180,281.050,281.080,1321.50,1665197099999,371489.26590,807,845.80,237772.13350,0
-1665197100000,281.070,281.100,280.550,280.740,6076.38,1665197399999,1706633.01050,2626,1957.66,549778.27670,0
-1665197400000,280.740,280.750,280.440,280.710,3806.13,1665197699999,1068115.30750,1669,1800.09,505190.66820,0
-1665197700000,280.700,281.120,280.620,281.090,2566.92,1665197999999,720893.00170,1265,1482.07,416253.44720,0
-1665198000000,281.090,281.090,280.840,280.900,2653.11,1665198299999,745355.25410,1500,1508.98,423932.00180,0
-1665198300000,280.900,281.070,280.850,281.060,1283.53,1665198599999,360610.54800,1070,934.56,262575.17300,0
-1665198600000,281.060,281.130,280.930,280.960,1901.58,1665198899999,534410.36300,1080,1183.03,332458.22650,0
-1665198900000,280.970,281.140,280.930,281.070,1283.71,1665199199999,360736.80490,947,752.62,211499.95570,0
-1665199200000,281.060,281.080,281.000,281.070,1090.97,1665199499999,306599.90330,680,662.81,186274.73420,0
-1665199500000,281.060,281.090,280.970,281.090,1220.18,1665199799999,342909.68570,606,554.02,155703.51170,0
-1665199800000,281.090,281.140,280.950,280.980,1729.11,1665200099999,485892.53570,927,1094.01,307416.71080,0
-1665200100000,280.980,281.030,280.860,280.940,1346.97,1665200399999,378442.45400,763,644.16,180982.95580,0
-1665200400000,280.940,280.940,280.800,280.920,1708.57,1665200699999,479851.25340,646,971.49,272841.89150,0
-1665200700000,280.920,281.020,280.870,281.010,1408.13,1665200999999,395618.83750,783,701.83,197184.57630,0
-1665201000000,281.000,281.000,280.710,280.960,2505.40,1665201299999,703604.89730,935,779.33,218850.10630,0
-1665201300000,280.970,280.990,280.700,280.940,1415.96,1665201599999,397658.03670,934,742.58,208533.93360,0
-1665201600000,280.950,281.100,280.910,281.010,1863.82,1665201899999,523694.56960,1172,989.75,278092.69010,0
-1665201900000,281.000,281.170,281.000,281.150,1785.80,1665202199999,501973.83770,902,925.64,260198.78670,0
-1665202200000,281.150,281.250,281.100,281.230,919.33,1665202499999,258502.40250,703,334.75,94130.97850,0
-1665202500000,281.240,281.430,281.140,281.420,2852.74,1665202799999,802411.56250,1368,1613.71,453922.43870,0
-1665202800000,281.430,281.430,281.220,281.300,1219.95,1665203099999,343191.27640,702,330.72,93027.43610,0
-1665203100000,281.300,281.320,281.050,281.060,1076.37,1665203399999,302660.31950,775,355.38,99924.50030,0
-1665203400000,281.060,281.160,280.850,280.970,2199.57,1665203699999,618051.69850,1217,1093.67,307323.44670,0
-1665203700000,280.960,281.080,280.750,280.950,2327.15,1665203999999,653682.52800,1100,941.64,264522.37210,0
-1665204000000,280.950,281.020,280.830,280.990,1268.29,1665204299999,356322.73050,682,665.27,186908.78850,0
-1665204300000,280.990,281.040,280.860,280.880,1345.88,1665204599999,378094.39620,750,550.97,154783.31890,0
-1665204600000,280.870,280.890,280.620,280.830,2330.49,1665204899999,654333.89190,1193,747.08,209766.85590,0
-1665204900000,280.830,281.070,280.830,281.070,2318.82,1665205199999,651503.55400,1025,1253.31,352116.15940,0
-1665205200000,281.070,281.070,280.850,280.870,1379.54,1665205499999,387554.57600,946,579.07,162665.88060,0
-1665205500000,280.870,281.080,280.840,281.020,1989.39,1665205799999,558911.29880,1001,1187.48,333621.26910,0
-1665205800000,281.020,281.250,280.920,281.250,1572.49,1665206099999,441984.28340,1002,1033.22,290427.33440,0
-1665206100000,281.240,281.400,281.180,281.330,1414.66,1665206399999,397939.67200,1163,714.35,200943.50310,0
-1665206400000,281.340,281.670,281.330,281.660,1813.01,1665206699999,510318.07290,1051,1307.26,367977.92960,0
-1665206700000,281.660,281.670,281.310,281.310,1688.71,1665206999999,475379.63340,1040,404.77,113929.21210,0
-1665207000000,281.320,281.560,281.240,281.510,1048.68,1665207299999,295100.71750,962,517.51,145627.40750,0
-1665207300000,281.510,281.600,281.410,281.460,1574.04,1665207599999,443105.88100,826,778.92,219278.53180,0
-1665207600000,281.450,281.740,281.450,281.730,1684.87,1665207899999,474470.67180,840,1092.68,307712.54680,0
-1665207900000,281.730,281.790,281.560,281.670,1455.72,1665208199999,410027.58250,924,569.54,160430.30780,0
-1665208200000,281.660,281.790,281.630,281.640,886.45,1665208499999,249717.36800,664,364.44,102665.21270,0
-1665208500000,281.630,281.800,281.590,281.770,1254.65,1665208799999,353440.44370,752,609.66,171760.78700,0
-1665208800000,281.760,281.840,281.570,281.630,3249.40,1665209099999,915378.83840,1656,1670.49,470599.97670,0
-1665209100000,281.620,281.740,281.590,281.680,2147.83,1665209399999,604968.88180,1042,1237.41,348541.93230,0
-1665209400000,281.690,281.760,281.250,281.320,2825.06,1665209699999,795169.18250,1329,1269.89,357416.00870,0
-1665209700000,281.330,281.430,281.260,281.380,1025.90,1665209999999,288650.77150,699,373.67,105144.37400,0
-1665210000000,281.370,281.480,281.350,281.460,587.52,1665210299999,165339.71800,510,308.00,86678.70950,0
-1665210300000,281.470,281.720,281.460,281.720,781.97,1665210599999,220154.62990,508,545.00,153441.39700,0
-1665210600000,281.720,281.780,281.630,281.780,1348.85,1665210899999,379987.54490,832,793.61,223578.09110,0
-1665210900000,281.770,281.790,281.620,281.620,1264.61,1665211199999,356238.87110,701,406.74,114582.56000,0
-1665211200000,281.620,281.700,281.300,281.410,1859.16,1665211499999,523347.70390,876,973.57,274067.58990,0
-1665211500000,281.410,281.410,281.150,281.280,1786.30,1665211799999,502432.28930,1019,734.98,206711.12930,0
-1665211800000,281.280,281.530,281.230,281.530,1419.72,1665212099999,399433.59240,775,883.10,248470.89580,0
-1665212100000,281.520,281.970,281.520,281.780,3400.48,1665212399999,958321.13210,1747,2359.82,665050.37440,0
-1665212400000,281.770,281.770,281.510,281.530,1560.64,1665212699999,439526.57680,1046,768.06,216306.75560,0
-1665212700000,281.540,281.570,281.170,281.210,2637.96,1665212999999,742193.68760,1442,1239.17,348625.94710,0
-1665213000000,281.210,281.380,281.150,281.210,1922.30,1665213299999,540646.29980,1018,1200.27,337592.64960,0
-1665213300000,281.210,281.340,281.140,281.340,1976.36,1665213599999,555825.95720,1001,1412.77,397322.32600,0
-1665213600000,281.350,281.550,281.340,281.510,1186.60,1665213899999,333974.07470,676,836.07,235320.49520,0
-1665213900000,281.500,281.550,281.040,281.060,3782.59,1665214199999,1063943.16990,1393,1644.96,462606.76160,0
-1665214200000,281.050,281.280,280.920,280.980,2967.62,1665214499999,834189.56670,1451,1546.73,434802.60290,0
-1665214500000,280.970,280.990,280.710,280.800,4428.38,1665214799999,1243665.01870,1872,1723.65,484059.15170,0
-1665214800000,280.800,280.920,280.700,280.920,2231.56,1665215099999,626654.26510,1306,1330.71,373691.59710,0
-1665215100000,280.910,280.910,280.740,280.750,1188.14,1665215399999,333641.94240,989,480.64,134969.27120,0
-1665215400000,280.740,280.860,280.670,280.810,1691.22,1665215699999,474837.45280,895,954.66,268039.77290,0
-1665215700000,280.800,281.290,280.780,281.230,3105.34,1665215999999,872595.79790,1351,2211.59,621444.67940,0
-1665216000000,281.230,281.230,281.110,281.130,1651.14,1665216299999,464241.62610,1222,851.00,239270.08490,0
-1665216300000,281.130,281.310,281.110,281.240,1650.31,1665216599999,464051.04390,964,1154.65,324676.92150,0
-1665216600000,281.230,281.240,280.970,280.970,1114.31,1665216899999,313263.52240,888,409.57,115144.13850,0
-1665216900000,280.970,281.130,280.970,281.120,827.59,1665217199999,232606.25980,733,517.30,145397.05900,0
-1665217200000,281.110,281.180,281.000,281.060,882.96,1665217499999,248194.96390,797,358.69,100829.71300,0
-1665217500000,281.050,281.130,280.920,280.950,1054.92,1665217799999,296475.46650,740,505.10,141956.67460,0
-1665217800000,280.940,281.120,280.920,280.990,1460.29,1665218099999,410381.81580,751,616.35,173197.87280,0
-1665218100000,280.990,281.140,280.990,281.130,910.24,1665218399999,255841.89520,598,655.94,184363.79710,0
-1665218400000,281.130,281.130,280.260,280.520,7838.62,1665218699999,2199434.66460,2600,2258.92,633713.65260,0
-1665218700000,280.520,280.810,280.410,280.750,2612.92,1665218999999,733124.32810,1516,1465.85,411267.62420,0
-1665219000000,280.760,280.840,280.370,280.740,3085.16,1665219299999,865855.51980,1525,1035.11,290519.30290,0
-1665219300000,280.740,280.860,280.580,280.660,1856.64,1665219599999,521201.05400,1125,866.27,243186.65470,0
-1665219600000,280.660,280.940,280.590,280.830,2041.88,1665219899999,573425.84190,1300,1161.46,326181.61530,0
-1665219900000,280.820,280.940,280.760,280.930,1834.12,1665220199999,515132.27800,1278,1035.82,290926.43810,0
-1665220200000,280.920,281.070,280.890,281.060,1915.53,1665220499999,538195.33260,968,1189.16,334123.76330,0
-1665220500000,281.050,281.450,281.050,281.270,5299.39,1665220799999,1490576.16970,1730,3732.11,1049754.95250,0
-1665220800000,281.270,281.280,281.070,281.150,1289.16,1665221099999,362476.30910,876,467.54,131459.52800,0
-1665221100000,281.140,281.150,281.000,281.050,1066.37,1665221399999,299730.81110,630,404.45,113682.04320,0
-1665221400000,281.050,281.110,280.780,280.890,2699.78,1665221699999,758415.42870,1314,944.09,265173.97280,0
-1665221700000,280.890,281.170,280.880,281.170,1257.26,1665221999999,353336.05770,763,728.54,204741.59150,0
-1665222000000,281.170,281.250,281.070,281.250,1632.23,1665222299999,458934.83590,830,445.98,125402.88040,0
-1665222300000,281.240,281.350,281.050,281.050,1545.93,1665222599999,434789.32280,977,481.77,135517.85640,0
-1665222600000,281.050,281.170,280.730,280.760,1722.68,1665222899999,483848.92770,972,681.81,191527.46310,0
-1665222900000,280.750,280.860,280.600,280.850,1603.33,1665223199999,450097.22240,947,702.43,197196.00930,0
-1665223200000,280.850,280.910,280.770,280.870,2119.79,1665223499999,595321.96480,1238,1083.57,304313.29200,0
-1665223500000,280.870,280.910,280.820,280.880,1037.29,1665223799999,291344.93950,705,548.07,153941.44400,0
-1665223800000,280.880,281.250,280.870,281.200,2023.75,1665224099999,568863.67240,1073,1171.78,329369.32110,0
-1665224100000,281.200,281.330,281.190,281.250,1833.53,1665224399999,515717.66640,1059,833.06,234315.31910,0
-1665224400000,281.260,281.260,281.070,281.160,841.07,1665224699999,236463.16820,654,216.16,60772.42110,0
-1665224700000,281.160,281.170,281.000,281.160,835.14,1665224999999,234766.31290,679,373.60,105026.34000,0
-1665225000000,281.150,281.210,281.120,281.120,961.32,1665225299999,270276.33110,740,482.20,135572.12530,0
-1665225300000,281.120,281.170,281.040,281.060,717.97,1665225599999,201820.46840,531,273.31,76828.14340,0
-1665225600000,281.060,281.180,281.000,281.140,1118.94,1665225899999,314524.71670,695,542.21,152414.84110,0
-1665225900000,281.150,281.580,281.130,281.420,3841.50,1665226199999,1080940.11440,1625,2831.71,796832.76760,0
-1665226200000,281.410,281.490,281.180,281.220,1226.74,1665226499999,345112.72440,706,524.43,147553.24890,0
-1665226500000,281.230,281.300,281.230,281.250,796.48,1665226799999,224012.68360,611,434.62,122238.96640,0
-1665226800000,281.250,281.330,281.030,281.060,1396.63,1665227099999,392711.58620,909,689.60,193909.51890,0
-1665227100000,281.060,281.210,280.920,280.940,2293.84,1665227399999,644696.95660,1145,1174.39,330102.05370,0
-1665227400000,280.930,281.140,280.930,281.110,1343.42,1665227699999,377531.00210,801,825.71,232048.47300,0
-1665227700000,281.110,281.170,281.040,281.160,787.03,1665227999999,221226.36690,616,587.53,165149.36310,0
-1665228000000,281.160,281.160,281.020,281.110,764.64,1665228299999,214937.92530,703,392.05,110205.92020,0
-1665228300000,281.110,281.420,281.110,281.380,3108.49,1665228599999,874496.46860,1093,1983.37,557948.21850,0
-1665228600000,281.380,281.610,281.370,281.610,1930.45,1665228899999,543393.91530,1408,1303.31,366860.96750,0
-1665228900000,281.610,281.710,281.450,281.620,2376.46,1665229199999,669207.08830,1270,1579.16,444710.42470,0
-1665229200000,281.610,281.630,281.430,281.560,1257.42,1665229499999,353971.11040,735,771.95,217314.37050,0
-1665229500000,281.550,281.560,281.240,281.320,1130.21,1665229799999,317991.43570,795,481.69,135527.21810,0
-1665229800000,281.320,281.460,281.320,281.460,651.64,1665230099999,183359.79130,587,478.13,134538.46800,0
-1665230100000,281.460,281.630,281.370,281.570,2006.08,1665230399999,564722.43410,995,1266.42,356513.63410,0
-1665230400000,281.580,281.670,281.480,281.640,2290.33,1665230699999,644906.85090,1658,1323.75,372745.65030,0
-1665230700000,281.640,281.660,281.380,281.390,1816.77,1665230999999,511432.22690,1154,720.84,202916.64990,0
-1665231000000,281.400,281.410,280.950,280.980,3278.47,1665231299999,921629.48260,1269,1324.09,372212.30130,0
-1665231300000,280.980,281.110,280.750,280.810,3745.79,1665231599999,1052396.26410,1601,1276.23,358607.97240,0
-1665231600000,280.810,281.080,280.810,280.930,2044.83,1665231899999,574463.42130,1194,1268.06,356241.14000,0
-1665231900000,280.940,280.940,280.810,280.940,1566.54,1665232199999,440013.64810,854,914.94,256988.75860,0
-1665232200000,280.940,280.950,280.800,280.820,2205.34,1665232499999,619420.70400,1135,1085.89,304992.02790,0
-1665232500000,280.830,280.910,280.720,280.910,2223.07,1665232799999,624179.45500,1040,1330.22,373493.54810,0
-1665232800000,280.910,281.160,280.910,281.050,1481.32,1665233099999,416280.78280,943,923.06,259400.83060,0
-1665233100000,281.050,281.200,280.970,281.060,1277.69,1665233399999,359089.99650,832,733.60,206175.54580,0
-1665233400000,281.060,281.220,281.040,281.210,2427.49,1665233699999,682420.34990,1007,1541.84,433453.45310,0
-1665233700000,281.200,281.250,281.100,281.190,1053.48,1665233999999,296206.74500,751,654.13,183921.37720,0
-1665234000000,281.190,281.230,280.880,280.880,1506.39,1665234299999,423353.36770,952,373.63,104999.98390,0
-1665234300000,280.890,280.890,280.470,280.600,5311.11,1665234599999,1490482.11170,2184,1999.67,561115.98030,0
-1665234600000,280.600,280.660,280.510,280.550,1962.95,1665234899999,550777.49610,1232,863.84,242392.33870,0
-1665234900000,280.560,280.850,280.270,280.830,6902.03,1665235199999,1936397.12050,2239,3130.38,878428.03860,0
-1665235200000,280.830,281.120,280.810,280.850,3226.92,1665235499999,906770.81300,1276,1829.80,514173.05530,0
-1665235500000,280.840,281.370,280.760,281.180,3868.88,1665235799999,1087614.85390,1350,2663.47,748813.09400,0
-1665235800000,281.180,281.180,280.670,280.850,2242.29,1665236099999,629879.73860,1371,836.99,235069.36230,0
-1665236100000,280.850,280.880,280.720,280.840,1170.07,1665236399999,328542.09670,852,685.43,192457.15800,0
-1665236400000,280.840,281.000,280.770,280.840,816.69,1665236699999,229404.86900,681,497.33,139704.91150,0
-1665236700000,280.850,280.870,280.530,280.700,1158.13,1665236999999,325056.89840,815,418.30,117415.84330,0
-1665237000000,280.710,280.770,280.620,280.770,1528.43,1665237299999,428991.19140,749,1025.52,287848.85020,0
-1665237300000,280.770,280.840,280.670,280.760,1080.46,1665237599999,303330.28840,668,583.61,163842.54810,0
-1665237600000,280.770,280.910,280.660,280.860,1540.68,1665237899999,432585.77180,1201,885.63,248662.87880,0
-1665237900000,280.860,280.950,280.590,280.590,2044.01,1665238199999,573938.47040,1009,579.92,162880.63430,0
-1665238200000,280.600,280.650,280.130,280.530,6229.41,1665238499999,1746670.86870,2433,2414.85,677196.52020,0
-1665238500000,280.530,280.620,280.290,280.600,2985.76,1665238799999,837438.39370,1349,1285.35,360524.54780,0
-1665238800000,280.600,280.610,280.220,280.500,3349.38,1665239099999,939332.33220,1609,1421.33,398584.78980,0
-1665239100000,280.500,280.540,280.310,280.500,3943.41,1665239399999,1105902.24550,1738,1539.43,431737.36160,0
-1665239400000,280.490,280.600,280.150,280.480,4416.93,1665239699999,1238495.94380,1874,1783.48,500154.79090,0
-1665239700000,280.490,280.750,280.450,280.670,1309.05,1665239999999,367354.11980,916,713.91,200339.53500,0
-1665240000000,280.680,281.240,280.640,281.160,4338.82,1665240299999,1219189.99030,1585,3006.43,844728.54440,0
-1665240300000,281.170,281.250,281.100,281.230,2935.68,1665240599999,825413.67110,1341,1384.78,389365.89980,0
-1665240600000,281.230,281.230,280.680,280.800,2111.18,1665240899999,593037.24930,1194,1049.32,294722.58080,0
-1665240900000,280.800,280.850,280.650,280.670,1365.72,1665241199999,383414.65270,858,705.75,198127.87840,0
-1665241200000,280.680,280.850,280.570,280.680,2673.80,1665241499999,750511.37830,1531,1566.86,439826.12200,0
-1665241500000,280.680,280.850,280.680,280.760,1133.10,1665241799999,318130.39460,851,802.44,225290.07370,0
-1665241800000,280.770,280.800,280.560,280.710,1129.59,1665242099999,317060.49330,661,482.73,135503.56900,0
-1665242100000,280.710,280.720,280.540,280.560,1404.16,1665242399999,394024.05200,881,843.95,236823.96980,0
-1665242400000,280.570,280.570,280.380,280.450,2034.29,1665242699999,570522.22620,1213,1129.52,316776.55170,0
-1665242700000,280.450,280.500,280.320,280.370,3020.73,1665242999999,846962.09850,1112,1470.30,412249.80930,0
-1665243000000,280.380,280.520,280.220,280.430,2509.77,1665243299999,703580.20880,1251,1052.56,295082.83460,0
-1665243300000,280.430,280.620,280.400,280.620,865.84,1665243599999,242875.75270,749,559.18,156855.40580,0
-1665243600000,280.620,280.640,280.570,280.610,977.50,1665243899999,274292.38610,650,470.38,131991.11740,0
-1665243900000,280.610,280.830,280.610,280.710,1138.53,1665244199999,319648.01670,815,823.82,231286.75440,0
-1665244200000,280.720,280.840,280.710,280.760,734.04,1665244499999,206111.05760,561,388.33,109041.76530,0
-1665244500000,280.770,280.880,280.750,280.780,1366.33,1665244799999,383691.49020,829,858.65,241130.28630,0
-1665244800000,280.770,280.860,280.510,280.590,2859.55,1665245099999,802513.07700,1571,1210.37,339688.46210,0
-1665245100000,280.600,280.650,280.520,280.600,785.16,1665245399999,220298.61170,863,401.40,112625.28900,0
-1665245400000,280.610,280.900,280.600,280.880,1355.37,1665245699999,380574.50580,804,883.86,248184.60060,0
-1665245700000,280.880,280.900,280.760,280.860,1056.79,1665245999999,296772.97170,740,678.09,190422.15680,0
-1665246000000,280.860,280.870,280.790,280.860,1044.12,1665246299999,293231.68510,601,609.65,171213.66380,0
-1665246300000,280.850,281.100,280.850,281.100,1587.10,1665246599999,445944.44910,943,1046.09,293936.26340,0
-1665246600000,281.100,281.440,281.010,281.380,5590.48,1665246899999,1572140.64670,1990,3204.66,901261.89040,0
-1665246900000,281.370,281.550,281.230,281.430,3585.50,1665247199999,1009103.55670,1662,2102.90,591864.78000,0
-1665247200000,281.430,281.590,281.320,281.580,3676.54,1665247499999,1034836.45360,1457,2196.20,618165.57100,0
-1665247500000,281.580,282.230,281.530,282.110,8701.22,1665247799999,2452473.54650,3035,6512.24,1835521.01380,0
-1665247800000,282.110,282.280,281.840,282.140,6103.42,1665248099999,1721536.85200,2304,3095.53,873137.40150,0
-1665248100000,282.140,282.300,282.000,282.210,4788.61,1665248399999,1351134.54030,1895,2589.16,730549.80420,0
-1665248400000,282.210,282.270,281.730,281.760,7215.75,1665248699999,2035125.11770,2296,1613.85,455235.01800,0
-1665248700000,281.760,281.970,281.420,281.420,3850.29,1665248999999,1084554.98500,1777,1726.03,486231.94620,0
-1665249000000,281.430,281.660,281.410,281.620,2310.92,1665249299999,650671.40000,1231,1510.41,425275.52800,0
-1665249300000,281.620,281.770,281.520,281.770,1470.74,1665249599999,414189.93490,1108,1004.53,282908.72580,0
-1665249600000,281.760,281.770,281.680,281.740,1344.73,1665249899999,378834.18590,853,735.89,207315.61310,0
-1665249900000,281.740,281.780,281.700,281.780,882.66,1665250199999,248670.92670,635,532.69,150076.69010,0
-1665250200000,281.780,281.960,281.470,281.560,2352.12,1665250499999,662762.25700,1231,1396.35,393469.78710,0
-1665250500000,281.580,281.700,281.580,281.690,788.06,1665250799999,221970.11690,587,420.97,118572.86970,0
-1665250800000,281.690,281.740,281.650,281.670,801.71,1665251099999,225836.06770,559,467.41,131667.58170,0
-1665251100000,281.680,281.810,281.650,281.760,931.36,1665251399999,262392.25240,794,646.24,182065.67470,0
-1665251400000,281.760,282.160,281.730,282.080,1840.37,1665251699999,518856.36890,1062,1243.04,350451.59830,0
-1665251700000,282.080,282.170,282.030,282.060,1863.08,1665251999999,525558.17890,944,1075.26,303326.94360,0
-1665252000000,282.060,282.120,281.630,281.630,2999.67,1665252299999,845564.85790,1638,1219.31,343639.75780,0
-1665252300000,281.640,281.760,281.630,281.750,713.31,1665252599999,200960.44680,663,461.82,130106.27950,0
-1665252600000,281.740,281.810,281.660,281.800,923.30,1665252899999,260124.22240,600,633.03,178344.23510,0
-1665252900000,281.800,281.930,281.700,281.710,946.40,1665253199999,266728.72970,792,410.44,115682.68370,0
-1665253200000,281.700,281.860,281.700,281.840,924.60,1665253499999,260529.10870,589,763.79,215212.88340,0
-1665253500000,281.840,281.840,281.610,281.670,1534.33,1665253799999,432206.63940,740,499.44,140671.08790,0
-1665253800000,281.670,281.670,281.520,281.630,1558.12,1665254099999,438748.77120,830,1005.10,283021.13100,0
-1665254100000,281.630,281.630,281.560,281.610,380.83,1665254399999,107240.60910,407,229.47,64619.23750,0
-1665254400000,281.610,281.760,281.390,281.520,1792.33,1665254699999,504712.77670,926,1181.95,332851.96300,0
-1665254700000,281.520,281.520,281.140,281.220,2692.49,1665254999999,757313.25970,1369,1421.75,399894.51080,0
-1665255000000,281.220,281.400,281.160,281.380,2133.84,1665255299999,600204.13720,916,1436.95,404179.49370,0
-1665255300000,281.380,281.520,281.360,281.500,775.44,1665255599999,218236.79120,518,572.21,161045.84180,0
-1665255600000,281.500,281.500,281.120,281.170,2989.78,1665255899999,840778.65240,1157,952.37,267819.67240,0
-1665255900000,281.170,281.180,280.810,280.860,2858.90,1665256199999,803226.81840,1359,699.77,196604.56750,0
-1665256200000,280.860,280.880,280.660,280.730,2348.93,1665256499999,659542.91500,1259,1162.24,326345.53980,0
-1665256500000,280.730,280.950,280.690,280.750,2748.45,1665256799999,771860.36180,1203,1753.64,492486.52250,0
-1665256800000,280.740,280.870,280.620,280.850,1915.31,1665257099999,537721.23430,978,1301.58,365418.14780,0
-1665257100000,280.840,280.870,280.740,280.760,1256.46,1665257399999,352821.38430,700,519.88,145990.45210,0
-1665257400000,280.760,280.800,280.600,280.730,1662.21,1665257699999,466617.62530,987,846.49,237632.43280,0
-1665257700000,280.720,280.750,280.500,280.740,2470.47,1665257999999,693211.97830,1130,971.68,272662.62950,0
-1665258000000,280.740,280.750,280.660,280.730,1147.13,1665258299999,321990.34650,639,689.79,193618.77010,0
-1665258300000,280.740,280.850,280.630,280.660,1794.60,1665258599999,503806.40390,1001,891.12,250166.65990,0
-1665258600000,280.650,280.660,280.550,280.560,657.66,1665258899999,184534.80220,540,342.60,96130.11230,0
-1665258900000,280.550,280.600,280.500,280.590,975.71,1665259199999,273737.89090,555,543.05,152355.29060,0
-1665259200000,280.590,280.700,280.420,280.680,2966.41,1665259499999,832198.31400,1696,1311.21,367874.74590,0
-1665259500000,280.680,280.830,280.630,280.810,1304.68,1665259799999,366304.53020,848,807.78,226791.96500,0
-1665259800000,280.800,280.810,280.460,280.610,3224.95,1665260099999,904912.66140,1224,1185.46,332596.36110,0
-1665260100000,280.610,280.650,280.480,280.600,1568.66,1665260399999,440121.45500,911,904.64,253817.60960,0
-1665260400000,280.600,280.890,280.520,280.870,1787.00,1665260699999,501645.72330,792,1394.72,391499.52320,0
-1665260700000,280.870,280.870,280.710,280.780,1397.26,1665260999999,392351.82010,785,788.85,221506.05080,0
-1665261000000,280.790,280.840,280.590,280.680,2837.92,1665261299999,796762.04860,1043,1465.71,411529.37160,0
-1665261300000,280.680,280.710,280.460,280.610,2481.23,1665261599999,696219.62830,978,1031.17,289341.59530,0
-1665261600000,280.620,280.650,280.410,280.560,1024.42,1665261899999,287391.60980,661,664.54,186436.75060,0
-1665261900000,280.560,280.570,280.430,280.470,873.09,1665262199999,244890.81950,596,411.33,115374.11690,0
-1665262200000,280.460,280.620,280.170,280.610,3938.93,1665262499999,1104289.52620,1499,1713.50,480447.73680,0
-1665262500000,280.610,280.620,280.140,280.280,4585.02,1665262799999,1285285.93370,1790,1839.63,515669.92920,0
-1665262800000,280.290,280.290,276.930,278.480,71267.10,1665263099999,19847672.38525,22355,22723.43,6326697.80160,0
-1665263100000,278.480,278.600,278.030,278.280,18353.75,1665263399999,5107648.50670,5678,8002.40,2226984.37370,0
-1665263400000,278.280,278.820,278.130,278.770,6780.62,1665263699999,1888592.29490,2828,3966.29,1104800.98710,0
-1665263700000,278.770,278.800,278.500,278.710,3724.75,1665263999999,1037858.23720,1755,2133.86,594577.66250,0
-1665264000000,278.700,278.900,278.460,278.880,3398.76,1665264299999,947086.28300,1517,1813.07,505283.44970,0
-1665264300000,278.870,279.150,278.670,278.880,5286.56,1665264599999,1474663.42460,2279,3245.84,905471.82650,0
-1665264600000,278.870,278.910,278.450,278.450,1682.69,1665264899999,469022.56560,1485,562.69,156851.87720,0
-1665264900000,278.460,278.610,278.300,278.540,2257.00,1665265199999,628427.39500,1214,1240.37,345377.73500,0
-1665265200000,278.550,278.570,275.640,277.210,34302.63,1665265499999,9498526.15860,13511,9398.29,2602922.75460,0
-1665265500000,277.210,277.320,275.800,276.200,8508.74,1665265799999,2353783.22650,4206,3237.61,895913.22340,0
-1665265800000,276.210,277.280,276.210,277.110,10030.50,1665266099999,2776375.19600,4196,6695.54,1853172.69150,0
-1665266100000,277.110,277.240,275.970,276.490,10807.23,1665266399999,2987728.49710,4059,4064.45,1123663.93330,0
-1665266400000,276.490,276.490,275.270,275.900,19477.50,1665266699999,5370130.08480,8070,8727.18,2406089.19700,0
-1665266700000,275.890,276.230,275.680,276.090,4525.27,1665266999999,1248716.74360,2297,2837.76,783046.21580,0
-1665267000000,276.090,276.640,275.900,276.550,9701.19,1665267299999,2680612.75390,3041,6841.63,1890602.69150,0
-1665267300000,276.550,276.910,276.300,276.580,6808.56,1665267599999,1883511.75010,2681,4174.39,1154794.78650,0
-1665267600000,276.580,276.620,276.400,276.560,3299.67,1665267899999,912351.42220,1341,1609.95,445144.19470,0
-1665267900000,276.550,276.610,276.270,276.610,5097.55,1665268199999,1409185.99230,1935,2275.86,629167.67420,0
-1665268200000,276.610,276.670,276.030,276.190,7735.84,1665268499999,2137801.82210,2798,3134.71,866324.92000,0
-1665268500000,276.190,276.200,275.630,275.870,4301.54,1665268799999,1186670.19400,2067,1703.01,469719.34960,0
-1665268800000,275.870,276.030,275.730,275.980,3837.99,1665269099999,1058870.67380,1731,1861.36,513520.13370,0
-1665269100000,275.980,276.190,275.910,276.130,2065.43,1665269399999,570131.59340,1393,902.37,249083.36040,0
-1665269400000,276.140,276.270,275.900,276.110,2699.07,1665269699999,745175.26510,1217,1112.69,307213.26100,0
-1665269700000,276.110,276.360,276.070,276.270,2465.22,1665269999999,680928.02110,1198,1187.24,327939.11620,0
-1665270000000,276.260,276.690,276.180,276.670,4341.97,1665270299999,1200298.06070,2257,2093.20,578654.05400,0
-1665270300000,276.660,276.790,276.480,276.720,4408.75,1665270599999,1219665.56320,1855,2479.72,686027.99810,0
-1665270600000,276.720,276.900,276.600,276.810,3278.98,1665270899999,907534.31600,1462,1669.30,462021.78150,0
-1665270900000,276.800,276.810,276.390,276.500,3416.38,1665271199999,944835.17810,1373,1449.58,400893.42930,0
-1665271200000,276.510,276.510,276.000,276.160,2843.91,1665271499999,785590.56970,1333,1087.97,300548.25320,0
-1665271500000,276.160,276.170,275.720,275.910,2983.42,1665271799999,823252.56220,1461,1011.87,279195.14700,0
-1665271800000,275.910,276.200,275.870,276.080,3789.88,1665272099999,1046267.57490,1664,1991.80,549875.53480,0
-1665272100000,276.090,276.090,275.750,275.790,4474.69,1665272399999,1234869.29750,1824,1843.48,508787.11170,0
-1665272400000,275.790,276.200,275.750,276.110,3506.33,1665272699999,967688.45780,1481,1888.84,521273.90110,0
-1665272700000,276.110,276.160,276.010,276.050,1722.49,1665272999999,475562.64500,1015,607.22,167649.70480,0
-1665273000000,276.040,276.430,276.040,276.330,3598.93,1665273299999,994191.79210,1497,1640.89,453282.95770,0
-1665273300000,276.350,276.400,276.160,276.230,1828.89,1665273599999,505264.25440,831,650.22,179630.68870,0
-1665273600000,276.240,276.490,275.850,276.490,5154.58,1665273899999,1423243.17300,2374,2256.67,623129.72940,0
-1665273900000,276.490,276.760,276.410,276.700,3554.76,1665274199999,983047.42070,1676,2459.10,680068.41610,0
-1665274200000,276.710,277.240,276.630,277.120,6574.36,1665274499999,1821206.61630,2613,4383.26,1214298.32840,0
-1665274500000,277.110,277.140,276.830,276.930,3302.90,1665274799999,914943.17990,1535,1489.91,412713.72760,0
-1665274800000,276.920,276.930,276.300,276.310,3460.89,1665275099999,957228.29060,1674,937.84,259374.33630,0
-1665275100000,276.300,276.390,276.110,276.210,2199.58,1665275399999,607559.15660,1136,828.09,228733.65970,0
-1665275400000,276.210,276.750,276.150,276.700,2828.85,1665275699999,782085.50510,1543,1626.43,449742.69100,0
-1665275700000,276.700,276.720,276.550,276.710,2235.83,1665275999999,618502.59700,1151,1242.57,343738.48830,0
-1665276000000,276.710,277.120,276.670,277.050,3433.82,1665276299999,950934.64680,1843,2075.97,574896.43660,0
-1665276300000,277.050,277.140,277.030,277.050,1544.04,1665276599999,427829.89480,1023,703.48,194920.74870,0
-1665276600000,277.040,277.190,276.980,277.180,2071.50,1665276899999,573950.09110,1147,986.54,273350.82280,0
-1665276900000,277.170,277.300,277.000,277.140,2756.14,1665277199999,763903.11310,1305,1173.85,325361.08200,0
-1665277200000,277.150,277.150,276.220,276.350,8896.68,1665277499999,2461251.57130,2969,2026.04,560470.08210,0
-1665277500000,276.350,276.890,276.340,276.700,2498.98,1665277799999,691182.91640,1212,1584.11,438072.94260,0
-1665277800000,276.690,277.050,276.670,277.050,1681.65,1665278099999,465613.27240,1008,836.71,231652.99970,0
-1665278100000,277.050,277.050,276.890,276.950,1314.14,1665278399999,363962.22010,817,726.54,201212.68100,0
-1665278400000,276.950,277.180,276.880,277.080,2480.22,1665278699999,687084.01410,1065,1303.34,361098.92460,0
-1665278700000,277.080,277.350,277.080,277.300,1438.45,1665278999999,398790.50070,819,830.98,230369.62310,0
-1665279000000,277.310,277.370,277.250,277.260,1280.70,1665279299999,355158.49110,894,564.68,156595.93890,0
-1665279300000,277.260,277.260,276.770,277.010,1712.75,1665279599999,474382.87100,1054,572.20,158487.82230,0
-1665279600000,277.010,277.010,275.920,276.170,9473.61,1665279899999,2618113.07930,2998,3261.54,901109.58140,0
-1665279900000,276.180,276.560,276.170,276.550,2555.52,1665280199999,706303.16890,1148,1805.75,499057.21420,0
-1665280200000,276.540,276.550,276.040,276.240,4307.98,1665280499999,1190033.69620,1375,1733.65,478932.81570,0
-1665280500000,276.250,276.610,276.240,276.580,2443.85,1665280799999,675573.59050,845,1907.08,527174.93590,0
-1665280800000,276.570,276.850,276.520,276.750,2681.84,1665281099999,742096.48200,1379,1798.27,497587.08110,0
-1665281100000,276.740,276.880,276.720,276.750,1259.96,1665281399999,348738.66470,816,748.81,207258.07120,0
-1665281400000,276.750,276.780,276.270,276.360,2980.04,1665281699999,824037.07710,1081,762.58,210831.22820,0
-1665281700000,276.370,276.510,276.120,276.230,2605.45,1665281999999,719845.60980,1242,1379.05,381008.77410,0
-1665282000000,276.220,276.350,276.170,276.330,1205.95,1665282299999,333149.98620,643,782.53,216181.22160,0
-1665282300000,276.330,276.390,276.240,276.240,1938.67,1665282599999,535686.76730,859,776.64,214603.23870,0
-1665282600000,276.240,276.250,276.110,276.180,1856.39,1665282899999,512688.79100,970,783.03,216248.00200,0
-1665282900000,276.180,276.450,276.170,276.450,1515.85,1665283199999,418855.43050,737,977.08,269983.66690,0
-1665283200000,276.450,276.520,276.000,276.010,1559.40,1665283499999,430851.84450,777,405.18,111965.90040,0
-1665283500000,276.000,276.230,275.960,276.200,2052.95,1665283799999,566818.34850,997,1267.94,350075.84860,0
-1665283800000,276.200,276.200,275.990,276.080,1293.93,1665284099999,357195.03690,824,444.79,122787.28320,0
-1665284100000,276.080,276.220,275.930,275.950,1560.43,1665284399999,430797.39330,813,589.77,162845.89510,0
-1665284400000,275.960,276.270,275.950,276.260,1439.49,1665284699999,397483.96710,982,1016.79,280750.91780,0
-1665284700000,276.260,276.260,276.130,276.190,723.70,1665284999999,199888.01220,670,217.66,60116.10860,0
-1665285000000,276.180,276.260,276.150,276.240,1265.89,1665285299999,349641.27360,730,887.42,245105.38080,0
-1665285300000,276.230,276.230,276.050,276.110,1372.51,1665285599999,378982.00980,792,553.90,152931.49800,0
-1665285600000,276.110,276.340,276.110,276.270,2292.22,1665285899999,633209.62130,943,1531.84,423139.58180,0
-1665285900000,276.270,276.500,276.260,276.460,2157.00,1665286199999,596185.50520,949,1428.56,394863.40200,0
-1665286200000,276.450,276.550,276.010,276.030,2349.43,1665286499999,649111.47250,1317,908.48,251004.12080,0
-1665286500000,276.030,276.080,275.920,275.960,1534.75,1665286799999,423576.21500,746,470.45,129842.57160,0
-1665286800000,275.950,276.000,275.510,275.590,6462.78,1665287099999,1781948.00660,2190,1792.20,494137.10160,0
-1665287100000,275.580,275.820,275.330,275.390,5094.09,1665287399999,1403895.06110,1968,2407.76,663641.79040,0
-1665287400000,275.380,275.430,275.020,275.260,5430.93,1665287699999,1494708.85720,2493,1765.86,486040.76990,0
-1665287700000,275.260,275.550,275.250,275.490,2853.48,1665287999999,785843.49540,1274,1520.35,418721.00710,0
-1665288000000,275.490,275.490,275.060,275.370,5319.24,1665288299999,1464424.02790,2217,2476.00,681646.24400,0
-1665288300000,275.360,275.500,275.360,275.460,2053.53,1665288599999,565637.50590,962,1297.53,357400.39780,0
-1665288600000,275.450,275.500,275.280,275.290,1859.61,1665288899999,512107.48160,764,764.70,210621.09940,0
-1665288900000,275.280,275.350,275.220,275.280,1834.20,1665289199999,504926.15190,854,682.41,187861.11610,0
-1665289200000,275.280,275.490,275.280,275.290,1457.51,1665289499999,401376.10640,884,796.86,219433.16400,0
-1665289500000,275.290,275.520,275.270,275.500,1436.42,1665289799999,395570.47720,707,1034.85,284983.15170,0
-1665289800000,275.490,275.620,275.400,275.580,2949.79,1665290099999,812661.08570,1131,1862.90,513251.40670,0
-1665290100000,275.580,275.730,275.580,275.670,2575.37,1665290399999,709969.20220,1099,1533.60,422774.39180,0
-1665290400000,275.660,275.900,275.640,275.800,2422.22,1665290699999,667964.91400,1047,1194.03,329259.45820,0
-1665290700000,275.810,275.860,275.740,275.820,1557.88,1665290999999,429667.52010,929,526.24,145140.89410,0
-1665291000000,275.820,276.130,275.810,276.130,2654.26,1665291299999,732480.95020,1110,1718.34,474228.60110,0
-1665291300000,276.130,276.200,275.950,276.200,1854.51,1665291599999,511986.30300,958,1162.98,321077.07370,0
-1665291600000,276.200,276.430,276.060,276.420,2669.81,1665291899999,737519.24500,1771,1596.44,441030.37780,0
-1665291900000,276.420,276.570,276.300,276.530,2794.92,1665292199999,772644.43400,1481,1391.85,384783.84910,0
-1665292200000,276.540,276.800,276.490,276.750,2379.00,1665292499999,658094.21250,1417,1381.33,382133.40410,0
-1665292500000,276.740,276.820,276.650,276.780,1665.45,1665292799999,460872.74070,1125,768.22,212597.49920,0
-1665292800000,276.790,276.890,276.530,276.630,2615.65,1665293099999,723862.48010,1372,1294.74,358346.09660,0
-1665293100000,276.640,276.660,276.480,276.540,1930.98,1665293399999,534025.30550,983,610.48,168827.58360,0
-1665293400000,276.550,276.590,276.390,276.430,2033.52,1665293699999,562216.40280,971,644.17,178086.44690,0
-1665293700000,276.440,276.850,276.430,276.740,2766.02,1665293999999,765333.93770,1262,1605.54,444242.98250,0
-1665294000000,276.750,276.850,276.510,276.510,3084.23,1665294299999,853411.78570,1157,732.58,202744.80740,0
-1665294300000,276.510,276.590,276.420,276.550,1324.85,1665294599999,366327.63470,802,655.27,181192.92930,0
-1665294600000,276.560,276.620,276.370,276.500,1999.07,1665294899999,552698.89020,1100,1218.64,336938.05200,0
-1665294900000,276.500,276.760,276.500,276.740,914.41,1665295199999,252969.49820,701,598.10,165464.88020,0
-1665295200000,276.750,277.020,276.700,276.990,3152.59,1665295499999,872817.66670,1860,2041.76,565325.17010,0
-1665295500000,276.980,277.020,276.910,276.940,2122.44,1665295799999,587849.62200,1316,1062.13,294184.63430,0
-1665295800000,276.950,277.100,276.940,277.060,1908.22,1665296099999,528630.86010,1113,1148.01,318041.79130,0
-1665296100000,277.070,277.080,276.920,277.010,2464.09,1665296399999,682565.95870,1255,725.36,200934.08610,0
-1665296400000,277.010,277.100,276.980,277.090,1082.75,1665296699999,299963.47450,774,545.36,151091.75730,0
-1665296700000,277.080,277.100,276.750,277.000,2637.41,1665296999999,730450.04310,1309,1385.10,383587.47270,0
-1665297000000,277.010,277.020,276.890,276.980,1641.86,1665297299999,454713.81080,1058,531.91,147308.84210,0
-1665297300000,276.970,277.070,276.910,277.010,1759.54,1665297599999,487332.26170,948,770.69,213460.47910,0
-1665297600000,277.020,277.170,276.870,277.150,1563.76,1665297899999,433232.74530,977,746.09,206722.68060,0
-1665297900000,277.140,277.280,277.140,277.140,1363.36,1665298199999,377919.83930,994,740.29,205208.27470,0
-1665298200000,277.140,277.630,277.140,277.540,3352.84,1665298499999,930346.23310,2109,2233.68,619781.28910,0
-1665298500000,277.530,277.530,277.270,277.400,3183.31,1665298799999,883063.45320,1338,1590.39,441167.30330,0
-1665298800000,277.400,277.620,277.320,277.610,3225.34,1665299099999,895030.95390,2128,1832.79,508638.83930,0
-1665299100000,277.610,277.610,277.260,277.290,1788.90,1665299399999,496190.45040,1330,412.18,114327.71760,0
-1665299400000,277.270,277.270,276.900,277.120,3497.58,1665299699999,969145.96970,1628,1111.94,308090.14250,0
-1665299700000,277.120,277.150,277.000,277.040,1879.06,1665299999999,520583.09160,1083,410.78,113807.43370,0
-1665300000000,277.030,277.040,276.740,276.760,2897.80,1665300299999,802261.46470,1419,1044.36,289133.35370,0
-1665300300000,276.770,277.200,276.770,277.110,2434.97,1665300599999,674501.68910,1026,1678.18,464896.65800,0
-1665300600000,277.100,277.210,277.090,277.210,806.93,1665300899999,223633.57660,736,495.20,137243.91560,0
-1665300900000,277.210,277.290,277.160,277.240,1648.35,1665301199999,456984.79640,887,863.68,239437.32530,0
-1665301200000,277.230,277.240,277.020,277.110,1218.54,1665301499999,337685.09370,753,369.04,102260.42610,0
-1665301500000,277.120,277.120,277.010,277.020,1526.12,1665301799999,422815.93590,819,390.86,108288.81970,0
-1665301800000,277.020,277.270,277.020,277.190,844.70,1665302099999,234098.65520,555,640.96,177633.47140,0
-1665302100000,277.190,277.400,277.190,277.360,1097.91,1665302399999,304423.11620,635,676.31,187517.50040,0
-1665302400000,277.350,277.670,277.240,277.650,5753.50,1665302699999,1596520.55250,2104,3746.80,1039686.70620,0
-1665302700000,277.650,277.890,277.630,277.820,4159.08,1665302999999,1155317.48850,1817,2206.36,612891.37100,0
-1665303000000,277.820,277.830,277.610,277.630,1667.76,1665303299999,463179.69200,1051,597.15,165845.86440,0
-1665303300000,277.630,277.720,277.490,277.510,4636.43,1665303599999,1287171.83270,1261,965.76,268120.96920,0
-1665303600000,277.500,277.610,277.250,277.250,1336.15,1665303899999,370785.95230,901,560.68,155608.72050,0
-1665303900000,277.260,277.260,276.940,277.090,3083.01,1665304199999,854175.58390,1650,1291.91,357921.57700,0
-1665304200000,277.090,277.090,276.830,276.950,2964.92,1665304499999,821052.36410,1614,1364.93,377976.53740,0
-1665304500000,276.940,277.020,276.850,276.950,2489.44,1665304799999,689404.48560,1019,1274.36,352906.56510,0
-1665304800000,276.950,277.060,276.910,276.940,1261.07,1665305099999,349297.18830,819,486.89,134859.18330,0
-1665305100000,276.940,276.960,276.800,276.920,1381.91,1665305399999,382618.99070,966,426.14,117991.02070,0
-1665305400000,276.920,277.240,276.920,277.230,1486.75,1665305699999,412016.08210,935,918.59,254553.58900,0
-1665305700000,277.220,277.220,277.100,277.210,964.63,1665305999999,267350.90690,590,638.84,177060.91330,0
-1665306000000,277.210,277.250,276.960,277.130,2015.45,1665306299999,558475.24430,1166,848.74,235179.88760,0
-1665306300000,277.130,277.140,277.050,277.070,933.42,1665306599999,258648.94120,639,259.67,71956.17890,0
-1665306600000,277.080,277.110,276.920,276.960,1462.53,1665306899999,405104.98630,772,583.63,161657.51570,0
-1665306900000,276.960,277.190,276.960,277.080,966.97,1665307199999,267953.61040,755,526.48,145881.24710,0
-1665307200000,277.090,277.100,277.000,277.000,870.24,1665307499999,241111.77230,713,441.83,122413.41070,0
-1665307500000,277.000,277.140,276.950,277.110,985.10,1665307799999,272913.47060,648,566.43,156923.19480,0
-1665307800000,277.110,277.110,277.040,277.100,985.49,1665308099999,273063.24650,648,366.00,101411.82190,0
-1665308100000,277.100,277.320,277.020,277.300,935.29,1665308399999,259213.67400,629,564.02,156333.87940,0
-1665308400000,277.290,277.470,277.260,277.470,1104.88,1665308699999,306447.00060,851,744.10,206391.58880,0
-1665308700000,277.460,277.520,277.360,277.420,1657.01,1665308999999,459737.22150,1074,492.96,136775.73190,0
-1665309000000,277.410,277.500,277.410,277.480,1278.57,1665309299999,354751.73640,869,570.11,158181.11080,0
-1665309300000,277.480,277.600,277.410,277.420,1284.54,1665309599999,356484.00460,965,711.49,197459.69830,0
-1665309600000,277.420,277.530,277.420,277.480,1470.48,1665309899999,408034.58080,1051,960.25,266455.79700,0
-1665309900000,277.480,277.490,277.170,277.270,1631.86,1665310199999,452465.52620,1033,409.12,113426.67590,0
-1665310200000,277.280,277.600,277.260,277.510,2065.49,1665310499999,573151.54240,1159,1112.41,308681.05140,0
-1665310500000,277.510,277.630,277.330,277.620,2143.46,1665310799999,594709.09820,927,1053.84,292403.87260,0
-1665310800000,277.630,278.130,277.580,277.850,5931.28,1665311099999,1648291.45290,2622,3893.04,1081862.98060,0
-1665311100000,277.850,277.900,277.470,277.520,2966.15,1665311399999,823428.76430,1277,1160.61,322204.93610,0
-1665311400000,277.530,277.780,277.490,277.710,2444.54,1665311699999,678626.46740,1236,1519.07,421724.92550,0
-1665311700000,277.710,277.770,277.500,277.510,1785.11,1665311999999,495642.53250,709,748.66,207896.24440,0
-1665312000000,277.510,278.530,277.470,278.440,11628.00,1665312299999,3234232.66240,3951,7729.08,2149796.47640,0
-1665312300000,278.450,278.510,277.760,277.870,6311.54,1665312599999,1754925.00700,2579,2716.81,755428.10690,0
-1665312600000,277.870,278.140,277.660,278.000,3145.74,1665312899999,873979.82450,1684,1669.96,463968.98060,0
-1665312900000,278.010,278.310,278.010,278.160,4318.22,1665313199999,1201225.73650,1593,2235.32,621802.66410,0
-1665313200000,278.160,278.690,278.160,278.690,5292.38,1665313499999,1473741.62270,2688,3014.46,839416.06850,0
-1665313500000,278.690,278.720,278.170,278.190,2596.24,1665313799999,722683.38830,1463,861.14,239707.53080,0
-1665313800000,278.190,278.340,278.120,278.250,2052.77,1665314099999,571125.77070,1051,981.82,273164.19500,0
-1665314100000,278.250,278.780,278.250,278.470,4081.07,1665314399999,1136649.65280,2025,2041.81,568718.21880,0
-1665314400000,278.480,278.620,278.270,278.460,2432.14,1665314699999,677261.69450,1245,1150.09,320269.49840,0
-1665314700000,278.470,278.490,278.060,278.160,2862.04,1665314999999,796417.85940,1327,811.56,225816.42680,0
-1665315000000,278.150,278.370,278.050,278.110,2458.90,1665315299999,684033.40260,1326,930.12,258745.23200,0
-1665315300000,278.110,278.230,278.000,278.210,2776.50,1665315599999,772232.41470,1189,1278.19,355526.99570,0
-1665315600000,278.210,278.210,277.760,278.160,2669.89,1665315899999,742163.84280,1214,1005.31,279473.85940,0
-1665315900000,278.170,278.260,277.910,277.990,1306.76,1665316199999,363413.80730,849,544.69,151493.94960,0
-1665316200000,277.980,278.070,277.870,277.910,1384.25,1665316499999,384791.62570,730,802.64,223118.38550,0
-1665316500000,277.910,278.020,277.810,278.020,1067.82,1665316799999,296780.01480,720,605.79,168379.15590,0
-1665316800000,278.020,278.250,277.910,277.960,2664.31,1665317099999,740822.25440,1658,1474.99,410145.34540,0
-1665317100000,277.950,277.970,277.740,277.750,1534.75,1665317399999,426427.54740,913,431.09,119795.83760,0
-1665317400000,277.750,278.000,277.740,277.850,1457.82,1665317699999,405110.25760,905,722.77,200846.11780,0
-1665317700000,277.860,278.120,277.860,278.030,2431.46,1665317999999,675989.70460,1022,1825.80,507597.39730,0
-1665318000000,278.030,278.200,277.930,278.190,1383.50,1665318299999,384704.94140,783,747.80,207945.77820,0
-1665318300000,278.180,278.260,278.060,278.240,2038.08,1665318599999,566950.16030,953,1249.36,347549.01580,0
-1665318600000,278.230,278.510,278.190,278.290,3299.00,1665318899999,918237.00520,1495,2157.52,600496.52430,0
-1665318900000,278.290,278.440,278.160,278.230,1579.03,1665319199999,439493.39890,959,733.05,204050.41340,0
-1665319200000,278.230,278.300,277.820,278.000,2191.92,1665319499999,609553.60500,1035,669.27,186137.36230,0
-1665319500000,278.000,278.090,277.830,277.920,2638.61,1665319799999,733438.60430,1077,817.58,227285.41630,0
-1665319800000,277.910,277.950,277.650,277.720,2448.72,1665320099999,680339.73950,995,722.59,200783.18460,0
-1665320100000,277.720,277.890,277.550,277.730,3695.59,1665320399999,1026274.58830,1297,1313.81,364872.27720,0
-1665320400000,277.720,277.930,277.720,277.840,2112.30,1665320699999,586864.18360,1004,1336.29,371257.05580,0
-1665320700000,277.830,278.300,277.830,278.160,3367.17,1665320999999,936401.37950,1193,2432.71,676597.62070,0
-1665321000000,278.150,278.240,277.940,277.940,2783.19,1665321299999,773897.69140,1050,652.58,181460.53250,0
-1665321300000,277.950,278.150,277.780,277.850,1641.69,1665321599999,456408.28740,887,1082.79,301040.74780,0
-1665321600000,277.860,277.890,277.770,277.770,622.23,1665321899999,172886.36110,530,273.22,75916.51160,0
-1665321900000,277.780,277.780,277.600,277.710,1783.96,1665322199999,495373.74470,887,409.46,113700.76770,0
-1665322200000,277.710,277.860,277.700,277.720,1703.40,1665322499999,473146.53710,885,1043.14,289762.03570,0
-1665322500000,277.720,277.780,277.670,277.710,1118.94,1665322799999,310764.02470,639,440.71,122402.03500,0
-1665322800000,277.710,277.960,277.620,277.900,1473.24,1665323099999,409244.95730,853,654.95,181963.74110,0
-1665323100000,277.900,277.910,277.800,277.890,1076.30,1665323399999,299069.68520,654,541.43,150447.88250,0
-1665323400000,277.890,277.890,277.600,277.620,1285.76,1665323699999,357073.01720,799,309.21,85861.94170,0
-1665323700000,277.630,277.670,277.390,277.490,2939.61,1665323999999,815763.01990,1491,1021.00,283354.59940,0
-1665324000000,277.490,277.720,277.480,277.640,2438.64,1665324299999,677015.52160,1295,1793.42,497886.37230,0
-1665324300000,277.640,277.680,277.400,277.480,2344.26,1665324599999,650514.19850,1123,1079.57,299552.97920,0
-1665324600000,277.480,277.760,277.480,277.750,1301.05,1665324899999,361193.31700,768,921.46,255809.04060,0
-1665324900000,277.750,277.840,277.720,277.800,1343.41,1665325199999,373158.06100,801,862.71,239634.37000,0
-1665325200000,277.790,277.880,277.730,277.760,941.09,1665325499999,261447.47430,626,427.67,118814.82880,0
-1665325500000,277.770,278.000,277.750,277.960,1047.65,1665325799999,291173.90410,628,693.78,192829.66550,0
-1665325800000,277.960,278.380,277.960,278.370,3166.64,1665326099999,880844.49940,1545,2146.14,596943.99100,0
-1665326100000,278.370,278.400,278.280,278.400,1986.70,1665326399999,553005.97580,1038,813.16,226354.79830,0
-1665326400000,278.390,278.660,278.340,278.570,3361.19,1665326699999,936058.71400,1503,2186.62,608930.07750,0
-1665326700000,278.570,278.850,278.520,278.800,4118.72,1665326999999,1148017.19840,1879,2247.69,626523.29080,0
-1665327000000,278.800,278.810,278.400,278.480,4355.80,1665327299999,1213360.67980,1460,1446.31,402859.40410,0
-1665327300000,278.490,278.540,278.190,278.440,3091.10,1665327599999,860547.94460,1200,1585.02,441282.46270,0
-1665327600000,278.440,278.590,278.370,278.490,2305.16,1665327899999,641972.03020,1227,1143.03,318326.10160,0
-1665327900000,278.490,278.660,278.490,278.620,1196.66,1665328199999,333402.99100,813,721.40,200991.85880,0
-1665328200000,278.630,278.810,278.550,278.750,2869.64,1665328499999,799689.33150,1186,1531.56,426813.51420,0
-1665328500000,278.750,278.970,278.600,278.930,4787.06,1665328799999,1334640.05980,1839,2510.43,699981.43640,0
-1665328800000,278.930,278.980,278.680,278.920,2928.72,1665329099999,816638.38190,1203,1329.82,370789.42110,0
-1665329100000,278.930,278.930,278.650,278.700,1900.18,1665329399999,529724.41740,868,860.49,239888.49010,0
-1665329400000,278.700,279.280,278.700,279.160,7202.57,1665329699999,2009964.26510,2963,4507.10,1257766.80690,0
-1665329700000,279.170,279.230,279.000,279.170,3830.04,1665329999999,1069072.31120,1340,2105.06,587590.62890,0
-1665330000000,279.170,279.290,279.050,279.250,2475.25,1665330299999,690988.55440,960,1138.94,317963.91170,0
-1665330300000,279.260,279.260,278.880,278.890,3712.82,1665330599999,1035975.53590,1316,1289.49,359807.65870,0
-1665330600000,278.900,279.380,278.870,279.320,6486.99,1665330899999,1810630.72720,1901,3586.48,1001189.65090,0
-1665330900000,279.300,279.310,278.930,278.950,2594.60,1665331199999,724244.82040,1240,815.09,227534.93290,0
-1665331200000,278.950,279.190,278.880,278.940,4524.89,1665331499999,1262488.36860,1860,2599.17,725180.65980,0
-1665331500000,278.950,279.420,278.800,278.860,6820.33,1665331799999,1903633.44300,2129,4673.25,1304415.55760,0
-1665331800000,278.860,278.860,278.430,278.560,4113.78,1665332099999,1146160.03280,1914,1161.31,323542.80690,0
-1665332100000,278.560,278.640,278.400,278.630,2580.35,1665332399999,718629.84790,1423,1194.33,332641.72170,0
-1665332400000,278.620,278.950,278.600,278.920,1640.67,1665332699999,457315.02980,894,1177.95,328343.49470,0
-1665332700000,278.920,279.000,278.850,279.000,1253.63,1665332999999,349668.28800,879,652.90,182112.83130,0
-1665333000000,278.990,279.100,278.940,279.000,2940.26,1665333299999,820307.61730,1307,1410.31,393467.62210,0
-1665333300000,278.990,279.000,278.840,278.860,1782.36,1665333599999,497142.00290,892,857.22,239111.61900,0
-1665333600000,278.850,278.860,278.670,278.820,1366.61,1665333899999,380962.79370,952,538.14,150020.03610,0
-1665333900000,278.810,278.990,278.750,278.980,1418.02,1665334199999,395424.21380,950,590.55,164683.38850,0
-1665334200000,278.970,279.000,278.820,278.820,1004.04,1665334499999,280076.20420,729,322.69,90019.76490,0
-1665334500000,278.820,278.930,278.790,278.840,697.65,1665334799999,194540.45870,593,268.64,74909.31780,0
-1665334800000,278.840,278.950,278.660,278.660,1803.11,1665335099999,502753.15640,1003,792.20,220914.90180,0
-1665335100000,278.660,278.860,278.660,278.840,954.51,1665335399999,266059.26740,637,418.90,116771.74410,0
-1665335400000,278.840,278.850,278.660,278.790,1072.60,1665335699999,298968.87970,632,544.37,151729.48490,0
-1665335700000,278.780,279.000,278.780,278.920,1113.83,1665335999999,310651.60590,775,625.36,174413.44110,0
-1665336000000,278.920,278.950,278.740,278.810,1135.50,1665336299999,316605.33610,766,351.69,98065.75110,0
-1665336300000,278.820,278.840,278.730,278.830,647.86,1665336599999,180613.49560,479,266.67,74348.57400,0
-1665336600000,278.840,279.000,278.810,278.930,1263.34,1665336899999,352383.41580,831,709.83,197988.18490,0
-1665336900000,278.930,278.930,278.740,278.800,706.84,1665337199999,197111.10540,576,279.35,77894.91900,0
-1665337200000,278.790,278.840,278.760,278.800,486.11,1665337499999,135531.15470,466,207.61,57884.40370,0
-1665337500000,278.790,278.910,278.590,278.600,1787.34,1665337799999,498205.71940,803,583.70,162721.55770,0
-1665337800000,278.600,278.660,277.830,278.160,8595.23,1665338099999,2390993.14900,3037,2414.79,671530.42750,0
-1665338100000,278.170,278.330,278.160,278.310,1239.52,1665338399999,344900.72330,771,786.87,218953.45890,0
-1665338400000,278.310,278.490,278.130,278.150,2734.44,1665338699999,761021.77870,1391,1418.86,394904.31310,0
-1665338700000,278.150,278.190,278.020,278.020,1703.02,1665338999999,473651.48430,954,645.98,179664.77410,0
-1665339000000,278.020,278.030,277.900,277.910,2536.53,1665339299999,705057.41790,1102,907.39,252224.14950,0
-1665339300000,277.920,278.180,277.920,278.110,925.35,1665339599999,257303.55750,807,627.14,174371.82610,0
-1665339600000,278.100,278.100,277.840,277.870,1587.40,1665339899999,441201.04020,951,500.08,138991.82320,0
-1665339900000,277.870,277.910,277.690,277.740,2473.55,1665340199999,687057.99030,1265,1066.66,296273.89320,0
-1665340200000,277.730,278.110,277.730,277.900,2748.54,1665340499999,763925.48380,1270,1707.52,474577.08590,0
-1665340500000,277.900,277.990,277.890,277.960,1286.63,1665340799999,357598.57360,603,958.70,266455.16370,0
-1665340800000,277.960,278.390,277.950,278.340,1730.16,1665341099999,481358.24920,891,1241.84,345445.73470,0
-1665341100000,278.350,278.750,278.340,278.660,4412.36,1665341399999,1229037.28800,1510,2132.39,593986.03490,0
-1665341400000,278.660,278.760,278.380,278.540,5205.63,1665341699999,1450178.24900,1603,1816.90,506213.27240,0
-1665341700000,278.540,278.570,278.330,278.370,1609.92,1665341999999,448325.07310,885,407.60,113511.63870,0
-1665342000000,278.380,278.570,278.220,278.520,2596.22,1665342299999,722862.04390,1163,1273.04,354458.33000,0
-1665342300000,278.520,278.540,278.350,278.380,1590.61,1665342599999,442852.33680,882,829.03,230811.36580,0
-1665342600000,278.380,278.390,276.590,277.470,18041.88,1665342899999,5003821.90890,5872,6560.04,1819429.16180,0
-1665342900000,277.460,277.470,276.890,276.900,5250.08,1665343199999,1454758.80130,1876,3135.36,868788.74400,0
-1665343200000,276.910,277.500,276.900,277.480,4591.05,1665343499999,1272868.82020,1820,3118.37,864518.39110,0
-1665343500000,277.480,277.810,277.470,277.730,2228.93,1665343799999,618945.54600,1365,1251.48,347507.23970,0
-1665343800000,277.720,278.390,277.600,278.250,4842.47,1665344099999,1346708.65730,2151,2867.50,797446.23560,0
-1665344100000,278.260,278.320,278.140,278.170,1818.93,1665344399999,506074.85310,913,635.25,176739.74500,0
-1665344400000,278.170,278.180,278.010,278.080,1487.26,1665344699999,413562.43260,847,762.36,211985.61150,0
-1665344700000,278.080,278.160,277.550,277.890,3796.55,1665344999999,1054852.82430,1607,1407.45,391017.65110,0
-1665345000000,277.900,278.320,277.890,278.310,1358.98,1665345299999,377980.53400,950,842.80,234392.56410,0
-1665345300000,278.300,278.410,278.150,278.360,2561.49,1665345599999,712842.00890,831,1890.92,526245.08470,0
-1665345600000,278.360,278.360,277.540,277.790,5476.99,1665345899999,1522116.82810,1805,1448.30,402400.74510,0
-1665345900000,277.790,278.130,277.700,277.810,3367.76,1665346199999,935946.83570,1337,1412.58,392545.38830,0
-1665346200000,277.820,278.040,277.800,277.800,1292.85,1665346499999,359313.22500,666,880.75,244788.74540,0
-1665346500000,277.800,277.900,277.790,277.830,727.03,1665346799999,201983.53110,634,365.26,101478.59910,0
-1665346800000,277.830,277.950,277.830,277.830,605.52,1665347099999,168263.05300,500,307.36,85408.07510,0
-1665347100000,277.830,277.840,277.700,277.730,595.37,1665347399999,165365.21550,607,194.20,53941.01170,0
-1665347400000,277.720,277.920,277.710,277.870,813.77,1665347699999,226073.86700,802,554.96,154172.98360,0
-1665347700000,277.870,277.930,277.770,277.920,785.80,1665347999999,218339.28810,562,260.49,72378.60450,0
-1665348000000,277.920,277.930,277.800,277.910,613.43,1665348299999,170448.68090,484,174.29,48429.66020,0
-1665348300000,277.920,278.060,277.870,277.980,837.70,1665348599999,232871.04630,636,320.92,89213.43810,0
-1665348600000,277.980,278.040,277.960,277.990,611.78,1665348899999,170078.79240,535,338.74,94171.89750,0
-1665348900000,277.990,278.300,277.980,278.270,1238.56,1665349199999,344529.43270,727,682.11,189738.38620,0
-1665349200000,278.270,278.270,278.130,278.270,1264.72,1665349499999,351855.94740,1170,469.75,130685.09580,0
-1665349500000,278.260,278.270,278.130,278.220,803.72,1665349799999,223600.33730,800,290.98,80951.88820,0
-1665349800000,278.230,278.230,278.150,278.170,1036.59,1665350099999,288377.09380,732,334.70,93107.90940,0
-1665350100000,278.180,278.180,277.890,277.970,763.73,1665350399999,212307.62910,722,268.42,74604.92510,0
-1665350400000,277.980,277.980,277.840,277.840,406.32,1665350699999,112920.68180,425,81.16,22557.29540,0
-1665350700000,277.850,278.100,277.740,278.060,1612.30,1665350999999,448004.75880,916,629.23,174863.77880,0
-1665351000000,278.060,278.060,277.920,277.920,459.19,1665351299999,127638.53140,511,149.18,41466.54200,0
-1665351300000,277.920,277.990,277.750,277.750,695.42,1665351599999,193261.18460,520,173.11,48113.77080,0
-1665351600000,277.740,277.790,277.690,277.710,571.62,1665351899999,158752.53650,455,307.55,85416.56850,0
-1665351900000,277.720,277.790,277.610,277.770,1196.43,1665352199999,332264.53030,696,455.50,126511.35240,0
-1665352200000,277.770,278.330,277.770,278.140,2985.84,1665352499999,830324.96120,1337,2102.58,584741.50870,0
-1665352500000,278.110,278.440,278.100,278.300,2411.98,1665352799999,671305.14560,1016,1738.85,483982.32910,0
-1665352800000,278.300,278.300,277.420,277.420,5851.10,1665353099999,1625576.15210,2638,1772.27,492341.76750,0
-1665353100000,277.420,277.910,277.420,277.900,1959.94,1665353399999,544208.63740,1272,1298.74,360596.77270,0
-1665353400000,277.900,277.970,277.680,277.920,1941.64,1665353699999,539454.07990,910,731.42,203208.29880,0
-1665353700000,277.920,278.070,277.740,277.910,1614.27,1665353999999,448620.18910,950,700.58,194701.64310,0
-1665354000000,277.900,277.930,277.500,277.580,2722.93,1665354299999,756020.92750,1009,917.64,254782.88900,0
-1665354300000,277.600,277.670,277.010,277.230,5939.89,1665354599999,1646805.52470,2307,2677.10,742179.61020,0
-1665354600000,277.240,277.360,277.060,277.200,3585.26,1665354899999,993811.91660,1588,1645.67,456163.93070,0
-1665354900000,277.190,277.520,277.180,277.400,1309.80,1665355199999,363284.43440,844,725.65,201261.66570,0
-1665355200000,277.390,277.660,277.330,277.530,1164.35,1665355499999,323164.91990,987,454.66,126186.57710,0
-1665355500000,277.530,277.650,277.470,277.490,2285.23,1665355799999,634298.97140,974,1105.75,306932.67780,0
-1665355800000,277.510,277.850,277.510,277.740,1169.19,1665356099999,324655.19270,687,540.05,149959.09670,0
-1665356100000,277.750,277.750,277.410,277.460,1457.49,1665356399999,404583.76930,771,442.66,122865.28810,0
-1665356400000,277.460,277.510,276.840,277.260,3677.88,1665356699999,1019428.32990,2394,1548.92,429391.72720,0
-1665356700000,277.250,277.350,277.130,277.200,1599.84,1665356999999,443523.09860,1310,739.25,204939.29530,0
-1665357000000,277.190,277.270,277.020,277.120,1379.87,1665357299999,382381.51850,882,625.34,173298.82330,0
-1665357300000,277.130,277.290,277.080,277.290,606.56,1665357599999,168132.59840,536,322.51,89386.24330,0
-1665357600000,277.280,277.600,277.230,277.590,1073.14,1665357899999,297747.19910,789,725.27,201218.15500,0
-1665357900000,277.590,277.700,277.510,277.630,1745.08,1665358199999,484451.75110,777,895.90,248725.49120,0
-1665358200000,277.640,277.640,277.110,277.620,3028.48,1665358499999,840016.81750,1326,1644.64,456184.95230,0
-1665358500000,277.620,278.000,277.610,277.960,1707.09,1665358799999,474171.50410,1091,1027.50,285407.70770,0
-1665358800000,277.950,278.380,277.930,278.150,4267.99,1665359099999,1187290.04050,1838,1875.55,521691.65440,0
-1665359100000,278.150,278.290,278.050,278.060,1449.68,1665359399999,403277.34530,1049,763.08,212284.50940,0
-1665359400000,278.060,278.080,277.930,278.070,976.16,1665359699999,271380.65570,645,461.65,128351.04850,0
-1665359700000,278.070,278.250,278.000,278.200,1403.56,1665359999999,390371.98600,756,628.07,174681.45690,0
-1665360000000,278.190,278.200,277.800,277.910,3477.34,1665360299999,966720.67430,2130,1378.67,383296.06050,0
-1665360300000,277.900,278.000,277.640,277.640,1105.70,1665360599999,307246.01800,1146,559.05,155360.35470,0
-1665360600000,277.640,277.980,277.580,277.590,2481.59,1665360899999,689246.13560,1372,1226.28,340575.59480,0
-1665360900000,277.600,277.970,277.450,277.540,6244.43,1665361199999,1734437.41040,2411,2674.09,742876.31210,0
-1665361200000,277.540,277.880,277.310,277.310,3276.89,1665361499999,909741.80330,1950,1184.90,328985.11710,0
-1665361500000,277.310,277.380,276.820,277.070,6191.07,1665361799999,1715404.79820,2799,2335.30,647046.41400,0
-1665361800000,277.070,277.220,276.880,277.020,2969.18,1665362099999,822533.93750,1670,1362.26,377401.09320,0
-1665362100000,277.010,277.310,277.000,277.180,2017.77,1665362399999,559263.73860,1274,1044.76,289575.76450,0
-1665362400000,277.190,278.070,277.180,277.880,3799.84,1665362699999,1055341.56810,2059,2240.24,622124.42720,0
-1665362700000,277.870,278.670,277.730,278.420,7365.68,1665362999999,2049626.88880,2899,4172.63,1161277.77320,0
-1665363000000,278.420,278.740,278.290,278.330,3595.21,1665363299999,1001485.28800,1788,1913.24,533018.74420,0
-1665363300000,278.330,278.590,278.220,278.420,2508.05,1665363599999,698233.90110,1204,1457.79,405859.03090,0
-1665363600000,278.420,279.010,278.420,278.810,6435.14,1665363899999,1794055.85470,3062,3984.90,1111008.96780,0
-1665363900000,278.810,278.920,278.660,278.680,2806.53,1665364199999,782520.61550,1426,1249.81,348490.94450,0
-1665364200000,278.690,278.870,278.600,278.660,1230.85,1665364499999,343056.66300,958,499.67,139268.33690,0
-1665364500000,278.650,278.920,278.520,278.860,3045.64,1665364799999,848818.56280,1204,1497.05,417296.01680,0
-1665364800000,278.860,278.940,278.740,278.790,2337.96,1665365099999,651899.96910,991,688.31,191935.95510,0
-1665365100000,278.790,278.870,278.630,278.850,2742.16,1665365399999,764418.51150,1083,1679.21,468108.00560,0
-1665365400000,278.850,278.890,278.550,278.770,2876.37,1665365699999,801846.56140,1317,1792.43,499697.04600,0
-1665365700000,278.770,278.850,278.720,278.790,1082.79,1665365999999,301855.67880,634,572.69,159654.46700,0
-1665366000000,278.790,279.040,278.790,278.990,1638.50,1665366299999,457018.07120,857,946.08,263890.97680,0
-1665366300000,278.990,279.040,278.820,278.850,1414.08,1665366599999,394412.72580,952,501.56,139892.22750,0
-1665366600000,278.820,279.100,278.760,278.950,3046.56,1665366899999,849869.73390,1307,2143.73,598012.26410,0
-1665366900000,278.950,279.020,278.670,278.710,1146.25,1665367199999,319635.48200,842,455.14,126918.68760,0
-1665367200000,278.700,278.720,278.500,278.540,1873.29,1665367499999,521872.71990,1447,816.16,227366.39850,0
-1665367500000,278.540,278.560,278.220,278.410,1976.15,1665367799999,550183.31820,1108,954.88,265839.59450,0
-1665367800000,278.400,278.400,278.130,278.200,2739.24,1665368099999,762152.52190,1206,1362.15,378979.10640,0
-1665368100000,278.200,278.240,278.050,278.070,1848.59,1665368399999,514186.79900,1048,1127.14,313526.77810,0
-1665368400000,278.060,278.210,278.020,278.080,1199.54,1665368699999,333573.80010,789,807.79,224630.72560,0
-1665368700000,278.080,278.130,277.860,278.080,2148.16,1665368999999,597170.94090,1145,801.06,222692.61530,0
-1665369000000,278.070,278.250,277.980,278.230,1225.68,1665369299999,340859.99980,832,837.54,232930.29970,0
-1665369300000,278.230,278.250,278.120,278.240,805.03,1665369599999,223928.05040,541,604.11,168039.47770,0
-1665369600000,278.240,278.250,278.130,278.130,778.60,1665369899999,216615.59360,476,251.20,69888.76410,0
-1665369900000,278.140,278.260,278.090,278.100,841.90,1665370199999,234207.82650,608,321.96,89564.90090,0
-1665370200000,278.100,278.230,278.090,278.210,732.40,1665370499999,203719.70410,543,480.12,133539.72380,0
-1665370500000,278.210,278.370,278.150,278.320,1741.37,1665370799999,484515.13050,949,1076.69,299588.78170,0
-1665370800000,278.310,278.360,278.200,278.340,1101.23,1665371099999,306436.09830,1117,663.40,184603.71430,0
-1665371100000,278.340,278.400,278.170,278.350,966.29,1665371399999,268919.58940,654,336.89,93753.26400,0
-1665371400000,278.360,278.540,278.320,278.530,1402.90,1665371699999,390641.67970,836,1059.55,295051.35720,0
-1665371700000,278.540,278.560,278.290,278.500,2570.74,1665371999999,715736.77100,1131,1743.03,485284.86400,0
-1665372000000,278.510,278.510,278.110,278.110,1658.09,1665372299999,461497.13240,774,424.86,118287.48490,0
-1665372300000,278.120,278.290,278.120,278.240,1494.16,1665372599999,415668.47050,549,1085.39,301937.11300,0
-1665372600000,278.240,278.240,277.750,277.910,2105.96,1665372899999,585350.10260,1246,572.13,158992.84530,0
-1665372900000,277.910,277.960,277.790,277.790,1630.71,1665373199999,453128.37980,820,968.56,269141.46870,0
-1665373200000,277.800,277.860,277.740,277.760,878.60,1665373499999,244065.41560,624,291.98,81110.21540,0
-1665373500000,277.750,277.940,277.660,277.920,1935.57,1665373799999,537712.62070,901,864.51,240176.87960,0
-1665373800000,277.920,277.950,277.820,277.920,906.57,1665374099999,251914.66530,664,453.10,125901.38100,0
-1665374100000,277.930,278.000,277.820,277.990,789.21,1665374399999,219342.83950,505,381.84,106131.04060,0
-1665374400000,277.990,277.990,277.860,277.890,2057.06,1665374699999,571678.54760,1111,875.58,243335.56900,0
-1665374700000,277.900,277.970,277.850,277.970,799.92,1665374999999,222294.66660,631,387.41,107663.90230,0
-1665375000000,277.960,277.970,277.860,277.860,900.41,1665375299999,250238.73600,512,220.23,61206.39170,0
-1665375300000,277.860,278.000,277.850,277.990,962.42,1665375599999,267501.99360,622,625.77,173935.87170,0
-1665375600000,277.990,277.990,277.570,277.680,2798.25,1665375899999,777176.31700,1132,890.56,247332.75440,0
-1665375900000,277.690,277.760,277.570,277.750,1172.04,1665376199999,325406.59320,846,350.38,97282.89800,0
-1665376200000,277.750,277.790,277.610,277.640,598.87,1665376499999,166294.22250,591,187.64,52102.61380,0
-1665376500000,277.630,277.820,277.630,277.810,1079.60,1665376799999,299822.70960,659,967.39,268663.79860,0
-1665376800000,277.820,278.000,277.770,278.000,1408.09,1665377099999,391298.78840,814,587.54,163269.75890,0
-1665377100000,277.990,278.050,277.940,278.040,1068.34,1665377399999,297008.01420,766,571.74,158947.16300,0
-1665377400000,278.040,278.180,278.000,278.150,998.12,1665377699999,277588.10500,710,644.80,179325.01400,0
-1665377700000,278.140,278.170,278.070,278.090,846.12,1665377999999,235325.54430,573,364.86,101478.20400,0
-1665378000000,278.080,278.090,277.970,278.000,1529.60,1665378299999,425268.00410,875,281.91,78376.85870,0
-1665378300000,278.000,278.030,277.930,277.940,742.01,1665378599999,206263.01330,603,261.18,72604.06150,0
-1665378600000,277.940,277.950,277.860,277.910,781.03,1665378899999,217054.92010,475,288.16,80084.43140,0
-1665378900000,277.900,278.110,277.900,278.090,1376.97,1665379199999,382810.87010,668,1027.67,285706.37800,0
-1665379200000,278.090,278.190,278.030,278.040,872.49,1665379499999,242650.11590,549,482.63,134229.96240,0
-1665379500000,278.030,278.330,278.020,278.230,1911.39,1665379799999,531776.79890,839,1043.93,290429.59190,0
-1665379800000,278.230,278.240,277.270,277.490,5888.29,1665380099999,1634757.94860,2165,2658.91,737922.27190,0
-1665380100000,277.480,277.480,277.140,277.310,4120.59,1665380399999,1142780.24880,1543,1582.37,438840.37380,0
-1665380400000,277.300,277.470,277.180,277.360,3053.81,1665380699999,846832.04090,1238,1571.08,435677.29290,0
-1665380700000,277.360,277.430,277.160,277.180,2380.17,1665380999999,659940.92250,1213,1052.13,291751.69470,0
-1665381000000,277.180,277.370,277.120,277.120,2227.04,1665381299999,617407.59690,1177,1117.19,309718.21230,0
-1665381300000,277.130,277.320,277.110,277.150,1700.09,1665381599999,471267.27920,1028,733.99,203461.08480,0
-1665381600000,277.150,277.240,276.680,277.190,9125.97,1665381899999,2527791.83360,3939,2910.35,806124.41030,0
-1665381900000,277.180,277.540,277.180,277.470,3093.47,1665382199999,858064.70520,1557,1693.46,469738.93360,0
-1665382200000,277.470,277.580,277.380,277.540,1706.97,1665382499999,473695.22930,914,868.74,241072.30850,0
-1665382500000,277.530,277.560,277.320,277.330,2266.88,1665382799999,628892.76010,1172,721.87,200276.36260,0
-1665382800000,277.330,277.400,277.200,277.280,1183.86,1665383099999,328274.10310,667,468.06,129789.39000,0
-1665383100000,277.280,277.390,276.980,276.980,1882.59,1665383399999,521848.09460,783,545.05,151098.46120,0
-1665383400000,276.980,277.000,276.290,276.470,7584.23,1665383699999,2097923.69270,2874,2571.28,711363.75460,0
-1665383700000,276.480,276.740,276.450,276.560,4092.87,1665383999999,1132092.37370,1454,2582.30,714254.21920,0
-1665384000000,276.570,276.620,276.330,276.610,3673.62,1665384299999,1015703.53610,1308,2195.29,606990.83840,0
-1665384300000,276.610,276.710,276.490,276.530,2414.60,1665384599999,667859.79050,1207,1214.75,335988.17870,0
-1665384600000,276.520,276.750,276.300,276.300,3533.82,1665384899999,977087.77990,1477,1747.85,483345.07660,0
-1665384900000,276.300,276.750,276.290,276.670,3774.60,1665385199999,1043655.09940,1360,2629.18,726910.79930,0
-1665385200000,276.660,276.980,276.500,276.980,2775.10,1665385499999,768034.74520,1757,1597.96,442292.98220,0
-1665385500000,276.970,277.120,276.940,277.110,1798.22,1665385799999,498185.74280,1130,806.58,223451.68540,0
-1665385800000,277.120,277.470,277.040,277.210,2994.90,1665386099999,830309.31560,1339,1803.98,500173.02970,0
-1665386100000,277.250,277.300,277.080,277.220,1745.45,1665386399999,483800.30260,907,438.41,121519.69770,0
-1665386400000,277.210,277.440,277.210,277.420,1586.93,1665386699999,440062.07190,806,962.88,267009.03930,0
-1665386700000,277.420,277.510,277.260,277.270,2003.09,1665386999999,555678.89100,826,1067.66,296215.21410,0
-1665387000000,277.260,277.260,277.040,277.050,1413.24,1665387299999,391673.60190,829,464.08,128620.48750,0
-1665387300000,277.040,277.240,277.020,277.060,1170.58,1665387599999,324407.04520,627,599.19,166053.25580,0
-1665387600000,277.060,277.060,276.800,276.830,1285.59,1665387899999,355983.19480,692,278.31,77066.35470,0
-1665387900000,276.820,276.830,276.670,276.670,1707.69,1665388199999,472620.04050,1137,834.28,230897.25000,0
-1665388200000,276.670,276.670,276.440,276.520,2392.54,1665388499999,661668.92410,1179,883.16,244262.33040,0
-1665388500000,276.520,276.570,276.400,276.560,2436.51,1665388799999,673674.49240,1162,1278.30,353465.76500,0
-1665388800000,276.560,276.560,276.210,276.320,5702.64,1665389099999,1576078.15410,2106,2450.98,677304.63340,0
-1665389100000,276.280,276.290,275.650,275.850,10239.96,1665389399999,2825358.73410,4503,4057.54,1119489.47110,0
-1665389400000,275.840,275.850,275.070,275.360,17693.17,1665389699999,4872392.82630,6381,7251.77,1996969.03130,0
-1665389700000,275.350,275.640,275.100,275.640,6889.02,1665389999999,1897099.74420,3063,3936.88,1084252.83720,0
-1665390000000,275.640,275.640,272.490,273.390,42555.67,1665390299999,11657008.44678,15158,13167.02,3606554.92110,0
-1665390300000,273.390,273.400,272.100,272.760,35582.04,1665390599999,9701359.03840,12391,16877.17,4601809.65140,0
-1665390600000,272.770,272.770,271.560,272.090,27153.97,1665390899999,7387360.61650,9738,10701.59,2911576.20620,0
-1665390900000,272.110,272.500,271.550,272.370,10401.68,1665391199999,2830240.46470,5228,5466.00,1487383.25230,0
-1665391200000,272.370,272.690,271.950,272.660,12350.21,1665391499999,3363900.92420,4566,6234.85,1698185.54040,0
-1665391500000,272.660,273.350,272.300,273.270,10463.46,1665391799999,2854683.85850,4685,6001.89,1637563.40550,0
-1665391800000,273.270,273.270,272.800,273.210,7111.11,1665392099999,1941241.61350,2940,3315.95,905208.93480,0
-1665392100000,273.210,273.360,273.040,273.340,4709.94,1665392399999,1286695.89510,1832,1760.54,480968.71210,0
-1665392400000,273.330,273.900,273.210,273.760,7762.22,1665392699999,2123444.97420,3533,4291.40,1174033.55300,0
-1665392700000,273.760,273.870,273.410,273.710,5246.58,1665392999999,1435397.79880,2381,2340.41,640309.62190,0
-1665393000000,273.710,273.910,273.460,273.860,3048.29,1665393299999,834373.38750,1530,1334.29,365258.76070,0
-1665393300000,273.880,274.190,273.640,274.010,5938.22,1665393599999,1626678.20940,2612,2757.85,755529.95670,0
-1665393600000,274.020,274.160,273.870,273.930,3050.29,1665393899999,835797.52260,1527,1221.51,334720.44080,0
-1665393900000,273.940,274.260,273.890,274.170,4330.42,1665394199999,1186877.54350,1808,1669.21,457517.94760,0
-1665394200000,274.170,274.250,273.940,274.010,3783.65,1665394499999,1037130.04650,1800,1451.62,397923.81240,0
-1665394500000,274.020,274.040,273.800,273.930,3041.82,1665394799999,833114.78220,1492,1207.21,330618.26000,0
-1665394800000,273.930,274.210,273.880,274.210,3196.81,1665395099999,876038.24280,1779,1518.26,416033.62390,0
-1665395100000,274.220,274.380,273.880,274.380,6006.86,1665395399999,1646744.53120,2417,2421.02,663781.57890,0
-1665395400000,274.370,274.410,274.080,274.360,2727.33,1665395699999,747913.48440,1690,945.27,259227.93750,0
-1665395700000,274.360,274.390,274.200,274.210,2343.09,1665395999999,642724.25180,1388,870.14,238686.07850,0
-1665396000000,274.210,274.970,274.210,274.870,8738.09,1665396299999,2399685.65200,3372,5407.37,1485004.55450,0
-1665396300000,274.870,274.870,274.650,274.690,2785.78,1665396599999,765451.53100,1381,830.97,228334.56920,0
-1665396600000,274.700,274.950,274.650,274.920,2748.51,1665396899999,755371.58420,1215,1558.94,428438.47170,0
-1665396900000,274.920,274.930,274.650,274.730,2250.51,1665397199999,618376.14290,1228,883.09,242642.45050,0
-1665397200000,274.730,274.770,274.390,274.640,2698.03,1665397499999,740750.01790,1389,1021.69,280495.28050,0
-1665397500000,274.650,274.690,274.310,274.390,5011.96,1665397799999,1375639.30980,1814,1559.38,427960.83000,0
-1665397800000,274.390,274.600,274.290,274.500,2168.38,1665398099999,595136.85400,1151,1169.44,320981.02250,0
-1665398100000,274.500,274.770,274.480,274.580,2255.53,1665398399999,619408.53000,995,1023.72,281107.33650,0
-1665398400000,274.580,274.730,274.450,274.640,2693.29,1665398699999,739586.20680,1212,1552.55,426337.71590,0
-1665398700000,274.640,274.780,274.560,274.680,1661.23,1665398999999,456287.80960,1154,777.25,213488.61780,0
-1665399000000,274.690,274.860,274.560,274.570,1842.01,1665399299999,506039.20610,1142,851.59,233975.84530,0
-1665399300000,274.560,274.580,274.270,274.320,2363.14,1665399599999,648431.51070,1394,727.94,199742.78330,0
-1665399600000,274.330,274.550,274.180,274.510,2330.33,1665399899999,639311.71910,1600,1249.35,342785.18880,0
-1665399900000,274.500,274.680,274.460,274.680,1402.73,1665400199999,385172.89150,1156,658.39,180793.14150,0
-1665400200000,274.680,274.680,274.410,274.430,1439.97,1665400499999,395335.23730,984,374.31,102775.65630,0
-1665400500000,274.440,274.910,274.440,274.670,3809.60,1665400799999,1046531.02440,1621,1593.50,437783.04220,0
-1665400800000,274.670,274.890,274.670,274.790,1076.76,1665401099999,295856.02520,945,474.50,130371.45340,0
-1665401100000,274.790,274.900,274.690,274.850,1795.27,1665401399999,493309.55260,1036,772.69,212322.61540,0
-1665401400000,274.850,275.190,274.840,275.050,4908.29,1665401699999,1349889.72290,2309,2640.57,726202.90460,0
-1665401700000,275.060,275.380,275.010,275.250,5273.73,1665401999999,1451475.27210,2350,2322.12,639111.30830,0
-1665402000000,275.250,275.280,275.010,275.140,2931.40,1665402299999,806605.63370,1348,755.35,207867.10050,0
-1665402300000,275.140,275.140,274.860,274.860,1871.00,1665402599999,514542.77850,1104,519.80,142957.16590,0
-1665402600000,274.870,275.180,274.860,275.020,2291.85,1665402899999,630247.47450,1226,1574.22,432913.51280,0
-1665402900000,275.030,275.060,274.920,274.940,1311.90,1665403199999,360758.66500,880,509.12,140003.96900,0
-1665403200000,274.950,275.050,274.880,275.040,2414.71,1665403499999,663940.28050,1419,1099.16,302229.90320,0
-1665403500000,275.040,275.160,274.880,275.090,2783.32,1665403799999,765368.59820,1234,1288.33,354265.65070,0
-1665403800000,275.090,275.150,274.710,274.710,2668.69,1665404099999,733672.72490,1098,475.55,130769.26650,0
-1665404100000,274.710,274.890,274.320,274.390,4680.85,1665404399999,1285074.73120,1846,1655.32,454484.26060,0
-1665404400000,274.400,274.890,274.390,274.860,2943.88,1665404699999,808649.17270,1191,2130.17,585066.53680,0
-1665404700000,274.860,275.450,274.800,275.400,5258.44,1665404999999,1446825.76100,2042,3425.50,942515.53760,0
-1665405000000,275.390,275.710,275.100,275.490,5543.88,1665405299999,1527114.90880,2615,3046.62,839268.48290,0
-1665405300000,275.490,275.770,275.420,275.620,3462.49,1665405599999,954355.38520,1782,1880.31,518270.49680,0
-1665405600000,275.620,275.620,275.400,275.450,2724.97,1665405899999,750689.88810,1200,957.84,263881.83990,0
-1665405900000,275.440,275.690,275.400,275.500,2033.33,1665406199999,560232.39750,982,814.24,224345.03970,0
-1665406200000,275.500,275.500,275.220,275.310,1640.65,1665406499999,451802.80810,989,593.44,163419.26760,0
-1665406500000,275.310,276.220,275.270,275.940,7221.79,1665406799999,1992636.49460,2977,4562.41,1258841.90410,0
-1665406800000,275.950,276.150,275.900,276.010,3837.20,1665407099999,1059158.98190,2105,1482.36,409200.97050,0
-1665407100000,276.000,276.160,275.830,275.840,3862.61,1665407399999,1066057.91200,1736,1320.88,364577.80600,0
-1665407400000,275.840,275.890,275.670,275.780,2400.71,1665407699999,662108.58370,1067,888.19,244957.60510,0
-1665407700000,275.770,276.020,275.610,275.690,3168.67,1665407999999,873922.97340,1231,1059.32,292158.34820,0
-1665408000000,275.690,275.740,275.430,275.430,2112.89,1665408299999,582255.53620,925,868.26,239286.98300,0
-1665408300000,275.430,275.560,275.090,275.150,6213.39,1665408599999,1710454.61800,2063,2356.10,648635.95850,0
-1665408600000,275.160,275.390,274.440,274.740,13206.97,1665408899999,3629569.69030,4144,5259.25,1445307.57950,0
-1665408900000,274.730,274.940,274.340,274.620,7868.27,1665409199999,2161116.70520,2540,4620.48,1269124.41340,0
-1665409200000,274.620,275.040,274.500,274.750,5206.87,1665409499999,1430781.63860,2172,2921.60,802843.32450,0
-1665409500000,274.820,275.230,274.700,274.910,3358.84,1665409799999,923605.88810,1628,1998.21,549464.42900,0
-1665409800000,274.910,275.130,274.250,274.410,4402.45,1665410099999,1209010.54790,2004,2027.54,556790.03740,0
-1665410100000,274.400,274.680,274.300,274.420,2732.52,1665410399999,750103.92300,1508,1339.43,367718.47170,0
-1665410400000,274.450,274.690,274.270,274.430,4802.54,1665410699999,1318131.59350,2221,2424.06,665350.16800,0
-1665410700000,274.430,274.910,274.360,274.440,4642.48,1665410999999,1274960.18280,1977,2318.57,636769.13230,0
-1665411000000,274.440,274.610,274.420,274.580,3139.48,1665411299999,861876.14280,1251,1934.62,531100.94060,0
-1665411300000,274.570,275.100,274.510,275.030,3652.21,1665411599999,1003801.98240,1630,2331.16,640687.41050,0
-1665411600000,275.030,275.160,274.920,274.950,1931.95,1665411899999,531354.55760,1080,888.83,244470.66180,0
-1665411900000,274.960,275.450,274.820,275.070,4854.93,1665412199999,1335754.36030,1854,1979.19,544493.98300,0
-1665412200000,275.070,275.370,274.590,275.050,8759.76,1665412499999,2408857.33510,2628,3711.52,1020512.17570,0
-1665412500000,275.050,275.080,274.250,274.290,6704.35,1665412799999,1840935.80530,2130,2680.25,735982.04620,0
-1665412800000,274.280,274.560,274.150,274.470,4539.99,1665413099999,1245650.76950,1934,2505.09,687347.84120,0
-1665413100000,274.470,274.770,274.330,274.480,4731.10,1665413399999,1298667.69630,1686,1446.63,397188.13130,0
-1665413400000,274.450,274.460,273.680,273.900,7873.76,1665413699999,2157727.21350,3105,2728.69,747726.43610,0
-1665413700000,273.910,274.200,273.810,274.150,3679.31,1665413999999,1008220.42900,1539,1894.95,519237.71040,0
-1665414000000,274.140,274.250,273.790,274.000,5689.26,1665414299999,1559034.09660,2280,2357.68,646151.37790,0
-1665414300000,274.000,274.300,274.000,274.110,3646.14,1665414599999,999702.69590,1698,1801.85,494046.28680,0
-1665414600000,274.100,274.470,274.070,274.460,2025.27,1665414899999,555579.79740,1113,1242.54,340845.97020,0
-1665414900000,274.460,274.750,274.320,274.510,3223.61,1665415199999,885094.04780,1531,1254.71,344512.97740,0
-1665415200000,274.510,274.970,274.460,274.840,3674.81,1665415499999,1009787.35630,1563,2016.72,554174.45010,0
-1665415500000,274.840,274.870,274.650,274.760,1511.75,1665415799999,415391.87810,813,553.52,152103.69680,0
-1665415800000,274.760,275.030,274.760,275.030,1590.25,1665416099999,437196.74230,1025,977.92,268850.43860,0
-1665416100000,275.020,275.090,274.730,274.870,2743.25,1665416399999,754228.15500,1316,1350.57,371339.41480,0
-1665416400000,274.870,274.880,274.500,274.530,4301.87,1665416699999,1181521.22900,1412,1547.64,425010.15190,0
-1665416700000,274.530,274.820,274.400,274.820,2364.97,1665416999999,649305.45200,1104,1277.09,350665.64950,0
-1665417000000,274.810,275.190,274.750,275.050,3096.01,1665417299999,851501.69220,1376,1688.56,464426.50970,0
-1665417300000,275.060,275.090,274.780,274.790,1767.00,1665417599999,485785.26610,872,518.70,142599.31860,0
-1665417600000,274.790,275.070,274.760,274.840,2150.37,1665417899999,591142.62030,1241,996.97,274053.77790,0
-1665417900000,274.840,274.960,274.330,274.540,3468.63,1665418199999,952565.33930,1666,1541.69,423437.60170,0
-1665418200000,274.540,274.680,274.260,274.360,1966.29,1665418499999,539620.68380,1203,734.14,201484.34780,0
-1665418500000,274.350,274.850,274.260,274.580,4043.27,1665418799999,1110395.54920,1769,2368.05,650270.45510,0
-1665418800000,274.590,274.670,273.040,273.610,14672.79,1665419099999,4016353.48890,5539,5560.97,1522214.79170,0
-1665419100000,273.610,274.000,273.600,274.000,4746.00,1665419399999,1299542.22490,2114,2689.12,736322.45770,0
-1665419400000,274.000,274.250,273.900,273.980,3219.39,1665419699999,882380.16590,1597,1550.19,424902.87140,0
-1665419700000,273.970,273.990,273.680,273.960,5324.82,1665419999999,1458222.97180,1794,2119.85,580518.96420,0
-1665420000000,273.960,274.040,273.770,273.950,2435.07,1665420299999,667063.21110,1224,967.81,265126.75270,0
-1665420300000,273.960,273.970,273.560,273.610,4779.94,1665420599999,1308534.21640,1843,2051.43,561589.90380,0
-1665420600000,273.610,273.640,273.290,273.350,4224.32,1665420899999,1155141.52900,2030,1883.62,515128.87370,0
-1665420900000,273.350,273.550,273.160,273.210,3169.22,1665421199999,866259.68320,1545,1515.80,414377.77700,0
-1665421200000,273.200,273.420,273.120,273.200,2964.61,1665421499999,810108.03210,1696,1386.04,378745.92610,0
-1665421500000,273.200,273.280,273.010,273.180,2585.64,1665421799999,706179.23800,1586,1353.45,369644.02030,0
-1665421800000,273.180,273.710,272.880,273.540,6196.25,1665422099999,1693485.70780,2879,3387.81,926138.10690,0
-1665422100000,273.550,273.780,273.270,273.610,2617.11,1665422399999,715939.69060,1449,1316.95,360295.71720,0
-1665422400000,273.610,273.710,273.430,273.560,2012.18,1665422699999,550487.89230,1044,1028.12,281264.31130,0
-1665422700000,273.560,273.630,273.440,273.610,1813.18,1665422999999,496006.56530,895,805.53,220352.94850,0
-1665423000000,273.610,274.390,273.590,274.050,5908.60,1665423299999,1619311.61890,2405,3738.65,1024581.56030,0
-1665423300000,274.050,274.190,273.880,274.100,1581.27,1665423599999,433315.12120,1022,810.73,222173.75080,0
-1665423600000,274.110,274.110,273.690,273.890,1939.19,1665423899999,531161.09520,1197,857.13,234751.44790,0
-1665423900000,273.890,274.770,273.670,274.540,5026.54,1665424199999,1378593.99950,2397,2960.97,812104.21250,0
-1665424200000,274.540,275.150,274.450,275.090,6547.22,1665424499999,1799811.24870,2585,3654.10,1004552.18850,0
-1665424500000,275.100,275.150,274.620,274.690,4482.13,1665424799999,1231911.86780,1704,1390.98,382282.52220,0
-1665424800000,274.690,274.800,274.510,274.630,2735.04,1665425099999,751265.09130,1445,904.90,248574.96780,0
-1665425100000,274.630,274.660,274.300,274.380,2603.94,1665425399999,714589.36220,1222,1124.50,308577.51730,0
-1665425400000,274.380,274.500,274.270,274.360,1254.38,1665425699999,344209.84890,757,570.10,156438.11540,0
-1665425700000,274.370,274.740,274.290,274.650,2598.66,1665425999999,713394.71540,934,1905.42,523079.85610,0
-1665426000000,274.650,274.660,274.040,274.210,4308.68,1665426299999,1181716.20190,1435,2260.06,619753.63760,0
-1665426300000,274.220,274.430,274.210,274.340,1141.42,1665426599999,313122.45100,728,502.55,137855.73820,0
-1665426600000,274.340,274.720,274.220,274.640,3946.54,1665426899999,1083437.87040,1320,2284.23,627118.76220,0
-1665426900000,274.640,274.780,274.480,274.740,2467.08,1665427199999,677678.29130,1098,1020.26,280250.68440,0
-1665427200000,274.740,274.770,274.150,274.220,1870.95,1665427499999,513536.61900,1042,777.94,213565.19340,0
-1665427500000,274.220,274.230,273.890,274.130,1969.12,1665427799999,539654.90260,1238,941.71,258093.16480,0
-1665427800000,274.130,274.320,273.990,274.130,1363.45,1665428099999,373771.08970,858,969.26,265722.12670,0
-1665428100000,274.130,274.170,273.870,274.040,1615.27,1665428399999,442609.82260,912,918.18,251602.28760,0
-1665428400000,274.040,274.210,273.910,274.010,1736.39,1665428699999,475874.78930,1322,905.51,248169.74350,0
-1665428700000,274.020,274.120,273.810,274.010,1890.74,1665428999999,517984.22820,1067,1007.08,275890.05120,0
-1665429000000,274.020,274.300,273.890,274.140,1725.67,1665429299999,473023.78180,932,1120.15,307034.61650,0
-1665429300000,274.150,274.400,274.140,274.390,1928.85,1665429599999,529061.00570,1007,1095.04,300345.99820,0
-1665429600000,274.400,274.450,274.160,274.280,1489.03,1665429899999,408501.58070,907,699.44,191899.18540,0
-1665429900000,274.270,274.270,273.810,273.930,1358.30,1665430199999,372144.54460,855,739.43,202572.77850,0
-1665430200000,273.930,274.090,273.700,273.980,2101.58,1665430499999,575706.15470,1154,1252.18,343029.18070,0
-1665430500000,273.970,274.250,273.970,274.070,767.74,1665430799999,210433.91450,630,403.46,110576.52020,0
-1665430800000,274.060,274.260,273.880,274.220,833.29,1665431099999,228374.80080,748,341.80,93680.61530,0
-1665431100000,274.220,274.730,274.220,274.700,1611.75,1665431399999,442441.29660,1049,1117.17,306659.41730,0
-1665431400000,274.690,274.820,274.400,274.760,2854.55,1665431699999,784078.19200,1098,1506.38,413793.08980,0
-1665431700000,274.760,274.760,274.450,274.570,1206.36,1665431999999,331231.73220,684,457.43,125593.28090,0
-1665432000000,274.560,274.720,274.460,274.600,1908.14,1665432299999,523968.78790,1313,1085.66,298133.35620,0
-1665432300000,274.600,274.870,274.560,274.830,1329.96,1665432599999,365387.06540,875,688.33,189113.78630,0
-1665432600000,274.850,274.880,274.710,274.740,1024.27,1665432899999,281470.17970,588,268.91,73902.51950,0
-1665432900000,274.740,274.830,274.640,274.640,1089.66,1665433199999,299404.47080,766,355.08,97572.52690,0
-1665433200000,274.650,274.820,274.620,274.710,929.63,1665433499999,255423.20680,646,415.82,114251.41150,0
-1665433500000,274.700,274.850,274.590,274.830,943.20,1665433799999,259096.10530,579,427.03,117311.65130,0
-1665433800000,274.830,274.860,274.700,274.820,979.70,1665434099999,269217.89370,695,472.92,129959.82400,0
-1665434100000,274.830,274.870,274.570,274.570,897.02,1665434399999,246433.99920,548,161.32,44327.36870,0
-1665434400000,274.570,274.570,274.340,274.440,952.55,1665434699999,261420.61100,637,376.25,103256.06850,0
-1665434700000,274.440,274.840,274.440,274.820,1457.91,1665434999999,400419.91690,711,1002.47,275287.42390,0
-1665435000000,274.810,274.950,274.790,274.880,982.15,1665435299999,269957.53380,662,481.19,132261.12580,0
-1665435300000,274.890,275.040,274.780,275.040,2011.90,1665435599999,553054.34200,896,1160.57,319061.03920,0
-1665435600000,275.030,275.280,275.010,275.220,3185.37,1665435899999,876375.17970,1709,1685.70,463785.45430,0
-1665435900000,275.230,275.230,274.820,274.860,1197.66,1665436199999,329324.57140,765,408.71,112364.22270,0
-1665436200000,274.860,274.870,274.670,274.730,1177.20,1665436499999,323475.37260,730,551.40,151513.39210,0
-1665436500000,274.740,274.890,274.730,274.860,835.04,1665436799999,229472.94640,691,488.45,134233.44930,0
-1665436800000,274.860,275.040,274.850,274.960,1306.43,1665437099999,359183.56720,569,784.05,215551.12350,0
-1665437100000,274.960,275.350,274.940,275.320,1583.16,1665437399999,435548.18350,917,1092.99,300710.32220,0
-1665437400000,275.320,275.440,275.300,275.300,1227.58,1665437699999,338030.38930,956,583.02,160550.10180,0
-1665437700000,275.310,275.360,275.100,275.120,1923.57,1665437999999,529381.73990,940,627.49,172682.73100,0
-1665438000000,275.120,275.130,274.710,274.860,2848.58,1665438299999,783164.27690,919,453.56,124686.58940,0
-1665438300000,274.870,274.990,274.730,274.750,1698.28,1665438599999,466787.97770,1006,571.22,157005.11190,0
-1665438600000,274.780,274.830,274.690,274.710,1856.39,1665438899999,510047.66630,843,882.46,242464.71120,0
-1665438900000,274.710,274.900,274.700,274.890,1037.79,1665439199999,285212.00700,567,528.04,145112.12250,0
-1665439200000,274.890,274.910,274.400,274.800,4339.86,1665439499999,1191961.37610,1948,1856.35,509893.25150,0
-1665439500000,274.800,274.810,272.090,272.740,23233.99,1665439799999,6343088.63490,9788,7653.94,2089100.70930,0
-1665439800000,272.730,272.810,271.680,271.830,15034.85,1665440099999,4090756.70380,5949,6042.29,1644082.06360,0
-1665440100000,271.830,272.480,271.600,272.330,7526.08,1665440399999,2047307.83480,3423,4120.04,1120910.41770,0
-1665440400000,272.340,272.640,272.000,272.620,3907.47,1665440699999,1063901.94760,1947,2212.07,602326.19540,0
-1665440700000,272.620,272.640,272.350,272.580,2714.57,1665440999999,739753.15760,1337,1324.68,361004.81580,0
-1665441000000,272.580,272.900,272.450,272.720,3698.04,1665441299999,1008348.49020,1783,2110.43,575482.89470,0
-1665441300000,272.730,272.730,272.100,272.280,4502.71,1665441599999,1226529.91880,1904,1496.46,407658.34390,0
-1665441600000,272.270,272.360,272.030,272.180,2119.79,1665441899999,577046.54970,1216,1055.82,287415.89080,0
-1665441900000,272.180,272.560,272.170,272.330,2103.80,1665442199999,572995.26360,1229,1240.88,337944.37430,0
-1665442200000,272.320,272.620,272.290,272.620,1572.80,1665442499999,428582.52700,1027,1017.00,277126.36650,0
-1665442500000,272.620,272.620,272.170,272.320,2355.25,1665442799999,641416.13020,1151,1001.96,272879.44890,0
-1665442800000,272.320,272.740,272.180,272.720,4737.43,1665443099999,1290475.31740,2222,2711.25,738575.46480,0
-1665443100000,272.720,272.780,272.500,272.630,2600.26,1665443399999,708985.24920,1431,1284.94,350347.19910,0
-1665443400000,272.640,272.770,272.450,272.570,1916.18,1665443699999,522382.91300,968,759.13,206934.94300,0
-1665443700000,272.570,272.980,272.570,272.960,2693.57,1665443999999,734768.29220,1259,1830.96,499461.53620,0
-1665444000000,272.970,273.060,272.670,272.910,2674.42,1665444299999,729750.56660,1260,1238.05,337836.30420,0
-1665444300000,272.920,272.920,272.650,272.790,2465.06,1665444599999,672460.33090,1081,831.93,226936.35840,0
-1665444600000,272.800,272.900,272.580,272.600,2520.35,1665444899999,687384.66250,1118,931.10,253952.41620,0
-1665444900000,272.570,272.580,272.330,272.510,2174.01,1665445199999,592347.79900,1046,851.86,232081.87210,0
-1665445200000,272.510,272.710,272.160,272.190,3082.81,1665445499999,840066.71130,1384,1328.52,362047.05930,0
-1665445500000,272.190,272.200,271.140,271.690,14445.86,1665445799999,3922650.63541,5201,4470.22,1213938.20640,0
-1665445800000,271.690,271.800,271.500,271.680,2760.53,1665446099999,749971.25770,1191,1260.00,342329.91040,0
-1665446100000,271.680,271.820,271.400,271.470,3290.42,1665446399999,893698.27070,1308,1155.14,313734.63030,0
-1665446400000,271.470,271.490,270.000,270.300,32657.20,1665446699999,8837274.28830,12601,10932.18,2958541.55920,0
-1665446700000,270.310,270.430,268.870,269.140,32794.49,1665446999999,8841008.81920,11929,13598.89,3667088.15970,0
-1665447000000,269.150,269.450,267.000,268.050,51531.52,1665447299999,13815776.15434,18780,25628.48,6871814.15750,0
-1665447300000,268.060,269.170,267.810,268.680,15234.87,1665447599999,4091617.91510,6749,8839.11,2373891.99180,0
-1665447600000,268.680,269.350,268.000,268.130,16228.05,1665447899999,4359751.98810,5628,6871.14,1846116.89850,0
-1665447900000,268.130,268.940,267.650,268.860,11247.87,1665448199999,3016804.77860,4473,4784.08,1283153.23680,0
-1665448200000,268.870,269.560,268.630,269.520,7538.50,1665448499999,2028792.18190,3546,4457.46,1199623.78830,0
-1665448500000,269.510,269.510,269.110,269.300,7132.35,1665448799999,1920771.84060,2614,3216.59,866183.25050,0
-1665448800000,269.300,269.300,268.950,269.190,3596.60,1665449099999,967964.34580,1658,1115.22,300192.72880,0
-1665449100000,269.200,269.300,268.530,269.030,4030.08,1665449399999,1083910.67740,2208,1691.10,454899.17580,0
-1665449400000,269.030,269.770,269.020,269.630,4667.79,1665449699999,1258146.02760,2410,2778.58,748871.97410,0
-1665449700000,269.620,269.620,269.310,269.530,3273.14,1665449999999,881827.32590,1615,1537.40,414178.95770,0
-1665450000000,269.540,269.540,269.070,269.220,2912.37,1665450299999,784218.44450,2076,1567.63,422140.65900,0
-1665450300000,269.230,269.790,269.220,269.720,4913.80,1665450599999,1324376.45850,2221,2975.70,802108.29810,0
-1665450600000,269.720,269.850,269.530,269.630,2499.66,1665450899999,674112.99420,1473,1318.58,355608.84310,0
-1665450900000,269.630,269.720,269.360,269.570,2409.04,1665451199999,649327.96380,1487,1136.24,306271.59470,0
-1665451200000,269.580,269.660,269.450,269.510,2539.10,1665451499999,684429.16940,1037,1083.87,292164.54020,0
-1665451500000,269.510,269.570,269.320,269.510,2179.17,1665451799999,587186.29500,1088,1116.81,300941.18560,0
-1665451800000,269.520,269.560,269.000,269.030,2976.99,1665452099999,801307.23150,1612,1057.49,284629.87520,0
-1665452100000,269.030,269.200,268.790,269.010,2689.34,1665452399999,723549.83880,1336,1213.66,326536.35150,0
-1665452400000,269.000,269.130,268.350,268.700,11963.93,1665452699999,3215963.98650,3710,5325.06,1431495.43740,0
-1665452700000,268.700,268.700,268.260,268.640,3661.25,1665452999999,982977.61290,1738,1659.80,445633.20720,0
-1665453000000,268.650,269.220,268.650,268.860,3958.40,1665453299999,1064895.05800,1960,2018.46,542973.62770,0
-1665453300000,268.870,269.170,268.770,268.950,2796.99,1665453599999,752199.26440,1521,1520.45,408908.76620,0
-1665453600000,268.970,268.990,268.080,268.080,4804.48,1665453899999,1290173.81260,2197,1660.30,445894.88970,0
-1665453900000,268.090,268.510,268.080,268.420,3828.35,1665454199999,1027407.26990,1609,1899.10,509625.27820,0
-1665454200000,268.420,268.580,268.250,268.560,3208.68,1665454499999,861132.35610,1410,1548.84,415715.66320,0
-1665454500000,268.570,269.230,268.210,269.220,3483.64,1665454799999,936485.94980,1756,1988.84,534675.15380,0
-1665454800000,269.220,269.650,269.140,269.550,3836.81,1665455099999,1033722.55670,1697,2313.80,623441.58540,0
-1665455100000,269.550,269.620,269.400,269.580,2572.84,1665455399999,693455.22170,1169,1375.61,370773.58950,0
-1665455400000,269.590,269.900,269.420,269.890,3860.33,1665455699999,1041047.46860,1905,2603.25,702048.38290,0
-1665455700000,269.890,270.210,269.850,270.180,4024.16,1665455999999,1086757.03030,1905,2796.79,755299.76410,0
-1665456000000,270.170,270.380,270.110,270.300,3441.44,1665456299999,929919.00870,1429,1525.85,412326.44190,0
-1665456300000,270.310,270.460,270.100,270.430,3671.97,1665456599999,992594.99750,1731,1846.62,499190.04210,0
-1665456600000,270.430,270.460,270.180,270.230,2834.25,1665456899999,766081.54370,1254,1045.30,282560.26010,0
-1665456900000,270.230,270.610,270.230,270.530,3501.21,1665457199999,946823.31390,1422,1984.45,536638.43960,0
-1665457200000,270.530,270.540,270.320,270.500,3282.30,1665457499999,887615.58000,1636,1387.21,375137.36900,0
-1665457500000,270.500,270.590,270.330,270.540,1675.11,1665457799999,453033.40710,1051,911.17,246427.76980,0
-1665457800000,270.530,270.540,269.930,270.090,4810.35,1665458099999,1299649.46670,1923,1351.33,365090.75250,0
-1665458100000,270.100,270.170,269.950,270.160,1930.53,1665458399999,521400.42820,995,933.67,252171.92130,0
-1665458400000,270.170,270.360,270.070,270.320,2246.05,1665458699999,606861.47100,972,862.42,233025.84690,0
-1665458700000,270.320,270.450,270.020,270.080,1521.51,1665458999999,411119.17830,873,673.71,182031.46650,0
-1665459000000,270.090,270.280,269.990,270.280,1011.77,1665459299999,273246.81960,755,653.68,176546.39170,0
-1665459300000,270.280,270.280,269.890,269.890,1383.57,1665459599999,373679.00170,1011,420.38,113534.54490,0
-1665459600000,269.890,269.990,269.740,269.890,2360.23,1665459899999,636921.57280,1012,842.39,227341.77830,0
-1665459900000,269.890,270.160,269.820,270.030,2260.80,1665460199999,610414.74370,1123,1067.29,288142.25260,0
-1665460200000,270.040,270.060,269.890,270.020,1686.82,1665460499999,455386.71370,797,753.42,203390.95240,0
-1665460500000,270.010,270.010,269.870,269.910,1389.70,1665460799999,375114.23030,801,685.40,184999.11190,0
-1665460800000,269.910,269.960,269.730,269.760,2557.80,1665461099999,690154.61780,1425,992.82,267887.03560,0
-1665461100000,269.750,270.080,269.700,270.020,2342.23,1665461399999,631975.82840,981,939.51,253542.59440,0
-1665461400000,270.020,270.450,270.000,270.430,1836.76,1665461699999,496299.98250,915,1345.88,363662.48950,0
-1665461700000,270.430,270.430,269.680,269.860,3379.18,1665461999999,912859.89460,1558,1416.10,382576.98720,0
-1665462000000,269.860,269.900,269.760,269.850,1560.43,1665462299999,421077.91310,903,934.64,252206.63000,0
-1665462300000,269.840,269.930,269.610,269.640,1774.66,1665462599999,478718.27280,939,773.53,208667.22340,0
-1665462600000,269.640,269.700,269.550,269.630,2150.49,1665462899999,579797.06120,1296,1041.53,280809.87590,0
-1665462900000,269.630,269.690,269.550,269.560,1757.71,1665463199999,473887.69720,966,807.46,217707.02370,0
-1665463200000,269.560,269.690,269.550,269.660,1654.56,1665463499999,446056.92820,792,565.45,152450.79480,0
-1665463500000,269.670,269.790,269.660,269.720,1623.90,1665463799999,438014.48930,913,936.71,252659.73770,0
-1665463800000,269.710,269.720,269.640,269.650,1092.08,1665464099999,294505.26310,604,508.95,137251.85070,0
-1665464100000,269.640,269.850,269.640,269.790,1160.88,1665464399999,313116.32850,622,581.98,156966.22410,0
-1665464400000,269.790,269.850,269.650,269.680,1804.00,1665464699999,486612.65550,1000,829.09,223650.59350,0
-1665464700000,269.680,270.240,269.640,270.240,1657.07,1665464999999,447391.35010,929,1086.25,293271.36220,0
-1665465000000,270.240,270.330,270.170,270.220,2192.27,1665465299999,592457.51570,960,1066.72,288291.75040,0
-1665465300000,270.220,270.270,270.010,270.010,2150.84,1665465599999,581026.07140,1000,887.98,239879.48250,0
-1665465600000,270.010,270.160,269.990,270.090,1131.71,1665465899999,305659.07930,772,646.68,174662.30270,0
-1665465900000,270.090,270.160,270.050,270.050,815.61,1665466199999,220300.66000,564,430.79,116358.43510,0
-1665466200000,270.060,270.060,269.330,269.430,7283.68,1665466499999,1964429.90240,2443,2486.33,670645.10570,0
-1665466500000,269.440,269.630,269.320,269.420,3473.79,1665466799999,936061.87670,1333,2417.65,651472.83020,0
-1665466800000,269.410,269.630,269.400,269.550,1087.06,1665467099999,293004.53440,757,740.35,199547.40120,0
-1665467100000,269.550,269.690,269.440,269.640,2600.85,1665467399999,701028.20220,1250,1736.59,468070.59260,0
-1665467400000,269.630,269.880,269.600,269.860,1474.40,1665467699999,397667.90050,740,1037.43,279812.19130,0
-1665467700000,269.860,269.940,269.800,269.840,1530.13,1665467999999,412926.15810,829,770.26,207872.56040,0
-1665468000000,269.840,269.990,269.640,269.720,2905.78,1665468299999,784178.63120,1750,1482.79,400149.00180,0
-1665468300000,269.710,270.300,269.570,269.950,3369.73,1665468599999,909788.06820,1633,1542.75,416502.21050,0
-1665468600000,269.940,270.010,269.720,269.910,1449.93,1665468899999,391248.22360,964,736.89,198842.09450,0
-1665468900000,269.920,270.140,269.900,270.050,1756.14,1665469199999,474233.42900,930,653.84,176564.90800,0
-1665469200000,270.040,270.360,270.040,270.310,2002.83,1665469499999,541312.84120,1007,1303.48,352282.47920,0
-1665469500000,270.310,270.620,270.310,270.540,5014.92,1665469799999,1356401.32600,1788,3173.90,858458.75940,0
-1665469800000,270.550,271.110,270.490,270.790,8676.38,1665470099999,2349446.10430,3250,4399.15,1191450.67500,0
-1665470100000,270.780,271.250,270.750,271.200,4780.27,1665470399999,1295672.40861,2180,2415.50,654728.00171,0
-1665470400000,271.210,271.250,271.050,271.120,2157.98,1665470699999,585091.25750,1236,836.97,226928.33520,0
-1665470700000,271.120,271.420,271.080,271.390,4625.93,1665470999999,1254760.60660,1865,2109.37,572187.19380,0
-1665471000000,271.400,271.400,271.200,271.330,2166.32,1665471299999,587721.61990,1042,785.39,213080.69180,0
-1665471300000,271.330,271.330,270.210,270.650,8931.90,1665471599999,2417669.22480,2946,2762.31,747709.47360,0
-1665471600000,270.650,270.930,270.200,270.900,5591.75,1665471899999,1513275.26270,2609,2782.77,753039.30130,0
-1665471900000,270.900,270.900,270.630,270.760,2283.58,1665472199999,618257.70780,1194,1106.85,299661.63600,0
-1665472200000,270.750,270.790,270.400,270.660,4370.25,1665472499999,1182509.75830,1769,2140.05,579056.36170,0
-1665472500000,270.660,271.050,270.610,271.030,2038.44,1665472799999,552119.69430,1291,1209.56,327641.81250,0
-1665472800000,271.020,271.060,270.870,270.920,1926.08,1665473099999,521877.32870,1051,864.58,234266.63210,0
-1665473100000,270.930,271.230,270.920,271.030,3119.15,1665473399999,845431.35560,1282,1791.79,485644.50480,0
-1665473400000,271.030,271.360,271.000,271.150,2674.56,1665473699999,725278.47550,1358,1107.75,300422.46990,0
-1665473700000,271.140,271.410,271.140,271.260,1265.43,1665473999999,343296.09740,833,658.67,178689.07480,0
-1665474000000,271.260,271.310,270.920,270.930,1582.50,1665474299999,429043.04920,970,542.43,147074.74220,0
-1665474300000,270.930,271.100,270.810,270.820,2118.35,1665474599999,574055.31740,1156,1037.25,281083.33810,0
-1665474600000,270.820,270.870,270.690,270.750,1292.98,1665474899999,350111.69260,867,421.81,114211.29830,0
-1665474900000,270.750,271.050,270.710,270.930,3454.73,1665475199999,935865.79310,1265,1791.14,485191.44000,0
-1665475200000,270.940,271.360,270.940,271.130,3579.89,1665475499999,970483.87290,2110,2123.26,575623.32140,0
-1665475500000,271.130,271.370,271.120,271.330,3159.11,1665475799999,856929.77760,1341,1579.46,428434.67490,0
-1665475800000,271.340,271.740,271.190,271.250,8957.48,1665476099999,2431509.71440,2759,4867.84,1321577.58770,0
-1665476100000,271.250,271.420,271.140,271.260,2603.22,1665476399999,706179.70700,1293,1055.52,286330.52120,0
-1665476400000,271.260,271.400,271.030,271.110,2321.45,1665476699999,629626.35150,1167,977.89,265236.15440,0
-1665476700000,271.110,271.200,271.000,271.060,1958.92,1665476999999,531038.09770,1119,779.56,211333.96640,0
-1665477000000,271.070,271.140,270.890,271.050,2277.26,1665477299999,617159.59280,1140,1224.93,331970.74600,0
-1665477300000,271.060,271.090,270.960,271.090,1675.29,1665477599999,454044.14080,972,839.18,227438.88330,0
-1665477600000,271.090,271.100,271.000,271.050,1638.29,1665477899999,444070.29860,1049,689.02,186767.91170,0
-1665477900000,271.040,271.100,270.900,271.070,2009.15,1665478199999,544517.50450,1156,954.10,258570.82460,0
-1665478200000,271.080,271.110,270.950,270.980,1512.23,1665478499999,409869.99830,1016,699.22,189521.79470,0
-1665478500000,270.980,271.120,270.980,271.050,1347.03,1665478799999,365107.10900,715,634.44,171962.46870,0
-1665478800000,271.050,271.300,271.000,271.200,2349.36,1665479099999,637102.19540,1283,1169.41,317135.96080,0
-1665479100000,271.190,271.260,270.970,271.200,1751.23,1665479399999,474863.87320,993,665.98,180598.75990,0
-1665479400000,271.200,271.390,271.150,271.200,2866.75,1665479699999,777633.07870,957,1050.03,284837.45050,0
-1665479700000,271.200,271.250,271.030,271.080,1630.10,1665479999999,442006.59060,967,734.40,199133.85970,0
-1665480000000,271.080,271.230,270.950,271.120,1818.52,1665480299999,492997.79310,947,782.85,212240.17170,0
-1665480300000,271.130,271.180,271.000,271.080,1319.80,1665480599999,357776.14670,731,544.42,147591.77560,0
-1665480600000,271.080,271.090,270.910,270.940,1764.12,1665480899999,478093.82670,816,506.69,137325.60650,0
-1665480900000,270.930,271.000,270.750,270.780,2149.54,1665481199999,582285.06870,1033,624.58,169195.72390,0
-1665481200000,270.780,270.950,270.560,270.850,5180.76,1665481499999,1402915.63010,1910,1975.08,534873.38280,0
-1665481500000,270.850,270.860,270.550,270.790,4071.95,1665481799999,1102333.09470,1683,2280.89,617496.39140,0
-1665481800000,270.780,270.970,270.510,270.610,3769.82,1665482099999,1020564.04660,1871,1320.01,357351.90430,0
-1665482100000,270.610,270.910,270.600,270.760,1484.68,1665482399999,402052.76760,950,617.77,167305.62140,0
-1665482400000,270.760,270.920,270.700,270.740,2427.09,1665482699999,657271.05470,1469,978.33,264940.33920,0
-1665482700000,270.740,270.850,270.580,270.850,2123.71,1665482999999,574896.93950,1273,922.15,249640.22260,0
-1665483000000,270.850,271.070,270.760,271.050,2291.77,1665483299999,620984.98720,1431,1406.62,381157.21860,0
-1665483300000,271.050,271.190,270.870,270.990,2624.42,1665483599999,711310.59860,1696,1422.62,385605.86100,0
-1665483600000,270.990,271.410,270.980,271.370,3145.01,1665483899999,852880.73320,1658,2106.31,571227.70310,0
-1665483900000,271.370,271.800,271.370,271.520,5606.53,1665484199999,1522683.69150,2327,3169.01,860656.10460,0
-1665484200000,271.520,271.700,271.260,271.400,3171.45,1665484499999,860940.72050,1459,1683.57,457016.56460,0
-1665484500000,271.410,271.710,271.410,271.480,1613.37,1665484799999,438215.17420,1068,915.84,248756.91080,0
-1665484800000,271.480,271.580,271.400,271.520,1413.81,1665485099999,383859.25500,902,664.87,180512.83410,0
-1665485100000,271.510,271.640,271.290,271.310,2062.54,1665485399999,560035.28850,938,1039.30,282210.49660,0
-1665485400000,271.310,271.320,271.070,271.140,2395.37,1665485699999,649547.80140,982,1047.97,284167.09940,0
-1665485700000,271.140,271.310,271.000,271.180,1955.09,1665485999999,530127.34760,1049,913.66,247764.84310,0
-1665486000000,271.180,271.450,271.110,271.110,2738.72,1665486299999,742959.67810,1429,1497.84,406353.89390,0
-1665486300000,271.120,271.480,271.110,271.430,1062.95,1665486599999,288396.02570,886,566.30,153651.34870,0
-1665486600000,271.420,271.480,271.200,271.240,1988.60,1665486899999,539623.21050,1060,916.66,248748.57600,0
-1665486900000,271.250,271.490,271.200,271.490,1548.11,1665487199999,420058.79810,851,956.63,259583.76460,0
-1665487200000,271.490,271.660,271.300,271.620,2335.76,1665487499999,634149.55450,1098,1126.06,305707.52800,0
-1665487500000,271.630,271.630,271.420,271.480,1488.10,1665487799999,404097.29450,867,530.58,144078.52880,0
-1665487800000,271.480,271.620,271.480,271.570,1917.77,1665488099999,520777.84840,1099,904.49,245615.13470,0
-1665488100000,271.560,271.590,271.500,271.550,1492.65,1665488399999,405331.56760,722,601.06,163219.15700,0
-1665488400000,271.540,271.590,271.500,271.580,1096.85,1665488699999,297854.53790,678,529.82,143870.61230,0
-1665488700000,271.580,271.580,271.310,271.350,1799.30,1665488999999,488435.12110,877,719.60,195349.56180,0
-1665489000000,271.350,271.600,271.170,271.590,2026.37,1665489299999,549781.80950,945,986.22,267596.07040,0
-1665489300000,271.590,272.270,271.500,272.030,5061.72,1665489599999,1376482.83380,2434,3049.75,829341.25130,0
-1665489600000,272.040,272.350,271.820,272.310,10661.51,1665489899999,2901309.08330,3795,5728.19,1558913.17570,0
-1665489900000,272.310,272.970,272.260,272.880,10796.02,1665490199999,2943227.01240,4233,5454.54,1486996.93190,0
-1665490200000,272.880,273.490,272.740,273.120,13901.38,1665490499999,3797213.84030,5119,7647.55,2089027.10590,0
-1665490500000,273.120,273.390,272.650,273.360,6393.64,1665490799999,1745785.11220,2538,3293.00,899194.97430,0
-1665490800000,273.360,273.360,272.860,273.050,4692.27,1665491099999,1281255.20450,2102,1439.64,393112.67810,0
-1665491100000,273.040,273.500,273.040,273.420,4473.83,1665491399999,1222943.61310,2042,2080.52,568674.19680,0
-1665491400000,273.420,273.860,273.270,273.500,7440.97,1665491699999,2035781.71690,3137,3631.54,993606.96930,0
-1665491700000,273.510,273.520,273.130,273.220,3619.95,1665491999999,989418.83630,1824,1157.53,316388.46810,0
-1665492000000,273.200,273.290,272.820,272.860,5345.11,1665492299999,1459660.70540,2057,1703.79,465290.76390,0
-1665492300000,272.850,273.060,272.630,272.920,3523.96,1665492599999,961547.48300,1784,1747.99,477001.15950,0
-1665492600000,272.910,272.920,272.420,272.530,3163.56,1665492899999,862590.51190,1505,1166.12,317962.13970,0
-1665492900000,272.520,272.560,272.090,272.270,5105.56,1665493199999,1390515.76820,1944,2887.14,786350.63780,0
-1665493200000,272.260,272.590,272.130,272.520,4505.20,1665493499999,1227080.97800,1884,2939.39,800588.90790,0
-1665493500000,272.530,272.680,272.480,272.620,3145.87,1665493799999,857561.30990,1796,1697.08,462621.84120,0
-1665493800000,272.620,272.710,272.150,272.300,3463.93,1665494099999,943409.91100,2027,1691.76,460743.85320,0
-1665494100000,272.290,272.570,272.270,272.560,3167.26,1665494399999,862749.81350,1639,2118.07,576959.11010,0
-1665494400000,272.560,272.680,272.240,272.250,3438.24,1665494699999,937078.03150,1297,1328.60,362143.03300,0
-1665494700000,272.250,272.300,271.970,271.990,4835.47,1665494999999,1316001.32400,1644,2620.25,713193.22930,0
-1665495000000,271.990,272.390,271.570,271.600,12993.55,1665495299999,3532350.50970,4814,5475.61,1488690.37710,0
-1665495300000,271.610,271.700,271.180,271.610,9763.23,1665495599999,2650682.64510,4009,4937.34,1340500.67780,0
-1665495600000,271.610,272.030,271.520,271.970,4485.94,1665495899999,1219366.30800,2156,2811.32,764206.50220,0
-1665495900000,271.960,272.650,271.930,272.240,8421.43,1665496199999,2293357.30300,3730,4601.36,1253036.93680,0
-1665496200000,272.250,272.460,272.000,272.000,4624.60,1665496499999,1259063.69690,2266,2382.70,648817.09950,0
-1665496500000,272.000,272.120,270.810,270.900,11983.65,1665496799999,3252520.05950,4217,4048.37,1099287.43780,0
-1665496800000,270.900,270.980,269.580,270.140,24483.53,1665497099999,6618346.18120,9152,10692.81,2890697.90540,0
-1665497100000,270.130,270.940,270.000,270.710,10579.20,1665497399999,2860312.45760,4898,6099.57,1649200.97010,0
-1665497400000,270.710,271.570,270.500,271.510,7635.40,1665497699999,2068460.15290,3277,4594.99,1244936.64900,0
-1665497700000,271.520,272.060,271.270,271.570,7619.98,1665497999999,2069985.65320,3542,3930.36,1067699.21600,0
-1665498000000,271.560,271.560,271.220,271.330,4451.06,1665498299999,1207875.68720,2100,2029.70,550775.11530,0
-1665498300000,271.320,271.850,271.240,271.270,4396.64,1665498599999,1194315.39140,1916,2434.35,661327.10920,0
-1665498600000,271.270,271.710,270.800,271.490,6607.96,1665498899999,1792601.81690,3253,3409.24,924997.40920,0
-1665498900000,271.480,271.800,271.390,271.800,3100.46,1665499199999,841956.72720,1838,1728.32,469346.48780,0
-1665499200000,271.780,272.110,271.750,271.940,5160.54,1665499499999,1403336.31080,2546,2418.13,657565.68520,0
-1665499500000,271.950,272.060,271.630,271.870,3804.95,1665499799999,1034384.14180,2172,2014.20,547592.10650,0
-1665499800000,271.860,272.060,271.790,271.860,2576.46,1665500099999,700598.01510,2001,1178.95,320597.16530,0
-1665500100000,271.860,272.320,271.660,271.710,4117.44,1665500399999,1120107.60350,2161,2223.62,605004.53260,0
-1665500400000,271.710,272.490,271.710,272.310,5233.94,1665500699999,1424398.17850,2609,3127.30,851097.26910,0
-1665500700000,272.320,272.380,272.020,272.060,2308.23,1665500999999,628239.24790,1464,613.26,166906.79530,0
-1665501000000,272.060,272.420,272.050,272.370,1956.06,1665501299999,532471.77060,1330,1160.38,315867.43670,0
-1665501300000,272.380,272.700,272.190,272.300,3603.86,1665501599999,982061.23730,2034,1661.12,452676.90840,0
-1665501600000,272.290,272.480,272.250,272.350,2248.69,1665501899999,612474.83270,1376,1045.10,284658.41640,0
-1665501900000,272.350,272.450,272.040,272.330,2809.46,1665502199999,764820.88420,1349,1052.61,286572.64920,0
-1665502200000,272.340,272.860,272.310,272.810,3755.97,1665502499999,1023763.47120,1966,2353.35,641446.99200,0
-1665502500000,272.820,273.170,272.720,272.900,5994.20,1665502799999,1636173.93550,3171,3363.94,918264.99570,0
-1665502800000,272.900,273.360,272.720,273.240,6519.45,1665503099999,1779970.50640,2411,3258.22,889764.88260,0
-1665503100000,273.250,273.550,272.930,273.440,6462.98,1665503399999,1766244.31790,2587,3282.36,897182.06390,0
-1665503400000,273.440,273.590,273.030,273.030,3752.05,1665503699999,1025518.59980,1638,993.46,271623.68540,0
-1665503700000,273.030,273.300,272.970,273.000,4036.68,1665503999999,1102631.01840,1644,1952.55,533409.83730,0
-1665504000000,273.000,273.060,272.740,272.760,4987.43,1665504299999,1361126.56010,2810,2315.75,632023.04630,0
-1665504300000,272.770,272.960,272.550,272.770,4409.57,1665504599999,1202573.88790,1978,1388.73,378734.49720,0
-1665504600000,272.780,273.000,272.720,272.960,2140.27,1665504899999,584027.12160,1348,1255.01,342451.88110,0
-1665504900000,272.970,273.050,272.690,273.000,2099.07,1665505199999,572870.66510,1548,1176.51,321113.22170,0
-1665505200000,273.000,273.260,272.630,272.930,3092.46,1665505499999,844165.65010,1880,1678.87,458306.85000,0
-1665505500000,272.930,272.950,272.690,272.770,2219.67,1665505799999,605518.13320,1344,676.62,184576.97260,0
-1665505800000,272.760,272.990,272.760,272.940,1495.72,1665506099999,408198.97910,1084,605.61,165279.03810,0
-1665506100000,272.930,273.000,272.830,273.000,1626.43,1665506399999,443889.30470,1024,929.46,253670.69870,0
-1665506400000,272.990,273.380,272.990,273.310,4088.29,1665506699999,1117017.92250,1604,2559.73,699395.30740,0
-1665506700000,273.300,273.680,273.230,273.320,6744.18,1665506999999,1844427.18110,2566,3863.55,1056705.15040,0
-1665507000000,273.320,273.620,273.080,273.620,3557.34,1665507299999,972365.81600,1764,1781.19,486941.48770,0
-1665507300000,273.620,273.630,273.330,273.370,2156.74,1665507599999,589935.14650,1434,1043.75,285528.38760,0
-1665507600000,273.360,273.450,273.270,273.320,2157.18,1665507899999,589695.10650,1559,1088.59,297581.49780,0
-1665507900000,273.310,273.350,273.080,273.300,2336.99,1665508199999,638604.75090,1276,1080.93,295389.79510,0
-1665508200000,273.300,273.340,273.070,273.130,1620.51,1665508499999,442678.80600,1085,747.43,204178.17390,0
-1665508500000,273.130,273.190,272.830,272.990,2407.39,1665508799999,657317.63350,1494,1023.42,279454.57830,0
-1665508800000,272.990,273.240,272.950,273.220,2137.88,1665509099999,583841.56640,1051,1230.78,336133.22220,0
-1665509100000,273.220,273.220,272.810,272.940,1456.34,1665509399999,397542.91420,1046,434.19,118525.69800,0
-1665509400000,272.940,273.050,272.660,273.020,2742.23,1665509699999,748121.39890,1380,1328.80,362556.50450,0
-1665509700000,273.020,273.060,272.820,272.970,1527.97,1665509999999,417052.81530,762,641.73,175158.19170,0
-1665510000000,272.960,272.990,272.790,272.830,1172.46,1665510299999,319934.11720,784,528.32,144175.11050,0
-1665510300000,272.830,273.000,272.690,272.730,1922.25,1665510599999,524488.67950,984,948.14,258716.16810,0
-1665510600000,272.730,273.000,272.640,272.700,2225.83,1665510899999,607189.20780,945,960.33,261981.81200,0
-1665510900000,272.690,272.830,272.640,272.820,1812.97,1665511199999,494402.32310,916,1051.09,286637.65400,0
-1665511200000,272.810,272.950,272.740,272.830,2065.66,1665511499999,563584.80750,1466,1008.35,275126.90330,0
-1665511500000,272.830,272.970,272.560,272.670,1977.50,1665511799999,539390.13640,1610,670.90,182991.92610,0
-1665511800000,272.660,272.670,272.260,272.480,2786.10,1665512099999,759112.98180,1810,979.71,266950.39610,0
-1665512100000,272.480,272.650,272.250,272.260,1576.32,1665512399999,429492.63080,1231,880.10,239821.51600,0
-1665512400000,272.250,272.350,272.080,272.250,2219.97,1665512699999,604280.19030,1524,994.85,270809.30170,0
-1665512700000,272.250,272.320,272.000,272.100,2636.92,1665512999999,717608.34780,1450,1067.25,290460.61590,0
-1665513000000,272.090,272.340,272.090,272.250,2298.55,1665513299999,625804.84720,1192,1364.33,371428.65390,0
-1665513300000,272.250,272.310,272.030,272.190,1437.86,1665513599999,391370.48170,875,841.49,229043.15630,0
-1665513600000,272.180,272.250,271.520,271.560,3486.43,1665513899999,948129.91080,1706,1023.89,278549.92330,0
-1665513900000,271.570,271.760,270.820,271.010,9943.67,1665514199999,2696697.46490,4177,4666.21,1265542.43080,0
-1665514200000,271.000,271.100,270.140,270.210,9905.86,1665514499999,2679995.84040,3969,3576.35,967570.22460,0
-1665514500000,270.210,270.540,270.070,270.310,5363.15,1665514799999,1449765.72930,2396,3051.91,825038.97200,0
-1665514800000,270.310,270.740,270.200,270.420,7862.72,1665515099999,2126574.36390,2875,5042.15,1363791.76370,0
-1665515100000,270.430,270.470,270.000,270.080,5509.90,1665515399999,1489081.80820,2385,2000.51,540676.29660,0
-1665515400000,270.080,270.120,269.100,269.730,13061.65,1665515699999,3520791.96170,4965,5677.49,1530179.34680,0
-1665515700000,269.720,270.250,269.480,270.100,6639.25,1665515999999,1791802.66840,2373,4306.30,1162131.71150,0
-1665516000000,270.110,270.450,270.090,270.450,4185.89,1665516299999,1131397.68260,2032,2273.79,614573.78830,0
-1665516300000,270.460,270.480,269.940,270.290,2505.56,1665516599999,677014.96020,1185,1085.44,293319.81710,0
-1665516600000,270.290,270.480,270.070,270.390,3211.29,1665516899999,868031.79630,1358,1976.53,534289.55600,0
-1665516900000,270.380,270.610,270.270,270.610,3356.39,1665517199999,907750.47870,1506,1960.04,530117.42080,0
-1665517200000,270.600,270.600,270.220,270.390,1874.32,1665517499999,506779.60890,889,854.08,230903.07120,0
-1665517500000,270.400,270.400,270.130,270.260,1748.39,1665517799999,472527.70220,1039,735.45,198763.58850,0
-1665517800000,270.250,270.250,269.760,270.130,3723.77,1665518099999,1005303.41820,1683,1563.83,422161.78200,0
-1665518100000,270.130,270.330,270.020,270.130,1853.06,1665518399999,500699.19340,977,896.61,242269.49750,0
-1665518400000,270.120,270.380,269.900,269.950,2342.56,1665518699999,632790.59480,1352,1153.20,311522.07170,0
-1665518700000,269.960,270.260,269.920,270.240,979.39,1665518999999,264573.97370,730,589.75,159304.07890,0
-1665519000000,270.240,270.400,270.200,270.380,1438.84,1665519299999,388873.03590,835,749.80,202643.50140,0
-1665519300000,270.370,270.650,270.360,270.650,1484.82,1665519599999,401636.74280,936,1037.85,280740.97250,0
-1665519600000,270.650,270.830,270.550,270.790,1569.61,1665519899999,424872.00040,1015,1192.79,322881.75830,0
-1665519900000,270.780,270.960,270.660,270.850,2043.58,1665520199999,553421.89760,980,1145.25,310177.65960,0
-1665520200000,270.860,271.000,270.570,270.680,3011.97,1665520499999,815502.28860,1154,962.98,260721.12740,0
-1665520500000,270.680,270.970,270.650,270.960,1247.80,1665520799999,337930.71780,661,787.00,213135.11900,0
-1665520800000,270.970,271.120,270.880,271.040,1810.13,1665521099999,490558.77630,888,774.49,209901.58700,0
-1665521100000,271.050,271.080,270.820,270.900,1370.21,1665521399999,371219.65830,801,545.60,147808.54950,0
-1665521400000,270.900,270.930,270.600,270.630,1526.87,1665521699999,413443.37160,779,521.09,141098.96650,0
-1665521700000,270.630,270.640,270.390,270.480,2351.30,1665521999999,636129.56240,1019,838.74,226916.10200,0
-1665522000000,270.490,270.710,270.440,270.510,1650.03,1665522299999,446435.05240,1182,897.84,242917.23430,0
-1665522300000,270.510,270.720,270.510,270.680,919.33,1665522599999,248819.52190,640,453.94,122847.51980,0
-1665522600000,270.690,270.870,270.690,270.870,1115.87,1665522899999,302150.05780,611,648.08,175471.39340,0
-1665522900000,270.860,270.860,270.660,270.660,1040.26,1665523199999,281699.78770,766,492.97,133509.55540,0
-1665523200000,270.670,270.800,270.660,270.750,778.18,1665523499999,210684.33430,489,473.81,128276.96470,0
-1665523500000,270.750,270.760,270.360,270.370,1227.08,1665523799999,331975.87880,617,279.05,75493.14820,0
-1665523800000,270.360,270.570,270.360,270.540,950.53,1665524099999,257062.32850,864,520.32,140724.39420,0
-1665524100000,270.540,270.770,270.530,270.720,1682.77,1665524399999,455467.05040,691,1102.71,298458.02890,0
-1665524400000,270.730,270.850,270.210,270.330,2120.99,1665524699999,573728.44510,922,643.62,174144.25100,0
-1665524700000,270.320,270.540,270.140,270.530,1471.20,1665524999999,397645.10720,905,751.70,203195.51690,0
-1665525000000,270.530,270.560,270.290,270.360,1363.18,1665525299999,368596.41560,850,561.68,151867.15460,0
-1665525300000,270.360,270.590,270.180,270.200,1303.35,1665525599999,352411.16520,825,463.03,125221.74280,0
-1665525600000,270.210,270.380,269.860,270.080,4838.33,1665525899999,1306721.50400,2654,1721.94,465078.03140,0
-1665525900000,270.080,270.410,270.020,270.380,3399.79,1665526199999,918468.72180,1605,1904.33,514494.61480,0
-1665526200000,270.380,270.580,270.310,270.550,1350.39,1665526499999,365223.12950,1046,646.23,174766.68710,0
-1665526500000,270.550,270.880,270.550,270.740,2459.16,1665526799999,665814.75160,1232,1506.99,408006.55450,0
-1665526800000,270.740,270.800,270.510,270.530,1039.16,1665527099999,281268.09750,966,349.36,94570.86650,0
-1665527100000,270.520,270.730,270.520,270.710,1046.15,1665527399999,283126.24000,947,727.95,197009.19800,0
-1665527400000,270.710,271.060,270.680,270.720,1754.72,1665527699999,475257.50050,1288,883.23,239207.34250,0
-1665527700000,270.720,271.000,270.650,270.980,1014.47,1665527999999,274675.74590,879,628.62,170199.04540,0
-1665528000000,270.980,271.060,270.820,270.890,1415.33,1665528299999,383517.44270,1003,793.25,214947.13210,0
-1665528300000,270.890,270.990,270.710,270.780,1810.50,1665528599999,490393.58110,1047,646.14,174998.97220,0
-1665528600000,270.780,271.120,270.750,271.010,871.55,1665528899999,236130.46240,963,686.27,185929.25940,0
-1665528900000,271.010,271.120,270.910,270.930,814.52,1665529199999,220760.40660,873,300.85,81542.00920,0
-1665529200000,270.920,271.240,270.760,271.120,1712.61,1665529499999,464143.12070,1326,1129.77,306178.16290,0
-1665529500000,271.120,271.600,271.070,271.330,5287.44,1665529799999,1434714.40410,2059,3596.59,975944.11490,0
-1665529800000,271.330,271.330,270.830,271.020,2106.08,1665530099999,570894.38410,1249,929.26,251871.67460,0
-1665530100000,271.020,271.100,270.770,270.900,2069.44,1665530399999,560734.75110,1125,816.15,221139.00960,0
-1665530400000,270.900,270.950,270.310,270.850,3791.57,1665530699999,1026177.70040,1762,1820.01,492567.33070,0
-1665530700000,270.860,270.860,270.440,270.530,1781.00,1665530999999,481926.45270,1101,787.45,213047.41040,0
-1665531000000,270.520,270.860,270.220,270.820,4895.95,1665531299999,1324583.56310,2071,3216.87,870362.94110,0
-1665531300000,270.820,270.980,270.790,270.840,1560.20,1665531599999,422627.26690,1187,882.84,239141.76330,0
-1665531600000,270.840,271.270,270.840,271.200,1187.41,1665531899999,321908.92530,1320,737.09,199808.63700,0
-1665531900000,271.200,271.470,271.090,271.310,3275.66,1665532199999,888588.21370,1650,1457.71,395415.69490,0
-1665532200000,271.310,271.440,271.300,271.370,1231.37,1665532499999,334131.21300,726,788.39,213924.22050,0
-1665532500000,271.370,271.440,271.340,271.400,765.17,1665532799999,207653.47150,686,374.72,101691.92860,0
-1665532800000,271.390,271.700,271.200,271.700,6151.89,1665533099999,1669849.76770,2761,3397.14,922138.67650,0
-1665533100000,271.690,271.780,271.440,271.440,3160.41,1665533399999,858515.80780,1780,1252.35,340214.74860,0
-1665533400000,271.450,271.940,271.280,271.940,2906.03,1665533699999,789281.85730,1666,1856.23,504197.32670,0
-1665533700000,271.930,272.400,271.860,271.860,6587.74,1665533999999,1792855.13020,3252,3210.69,873827.52840,0
-1665534000000,271.870,272.240,271.670,272.240,3901.14,1665534299999,1061045.80330,2114,2182.93,593743.74430,0
-1665534300000,272.240,272.310,271.860,271.870,2827.99,1665534599999,769537.24110,1245,1308.97,356232.42460,0
-1665534600000,271.880,272.290,271.820,272.180,2461.46,1665534899999,669653.82070,1344,1310.90,356662.97810,0
-1665534900000,272.170,272.280,272.010,272.190,1786.25,1665535199999,486118.02110,946,703.64,191515.40040,0
-1665535200000,272.190,272.360,271.860,272.280,2055.80,1665535499999,559500.87470,1208,947.71,257958.27550,0
-1665535500000,272.290,272.620,272.210,272.610,3729.32,1665535799999,1016116.55350,2128,2138.06,582592.75910,0
-1665535800000,272.610,272.750,272.450,272.680,2695.30,1665536099999,734746.40680,1634,1401.00,381925.62430,0
-1665536100000,272.680,272.760,272.630,272.700,1444.43,1665536399999,393876.64860,991,650.53,177395.30320,0
-1665536400000,272.700,272.880,272.370,272.370,2890.08,1665536699999,787966.25490,2024,1028.32,280445.65300,0
-1665536700000,272.380,272.430,272.160,272.220,2060.76,1665536999999,561066.13200,1373,755.90,205794.39910,0
-1665537000000,272.230,272.230,272.110,272.170,1721.52,1665537299999,468547.53640,771,875.45,238268.21290,0
-1665537300000,272.170,272.370,272.170,272.350,1811.08,1665537599999,493116.58570,917,1267.22,345030.51970,0
-1665537600000,272.360,272.420,272.080,272.090,1873.59,1665537899999,510083.11410,1060,826.07,224915.94230,0
-1665537900000,272.090,272.530,271.860,271.860,4782.18,1665538199999,1301877.97140,1839,3026.14,824026.62500,0
-1665538200000,271.870,271.910,271.520,271.750,4097.12,1665538499999,1113277.46280,1846,1230.22,334288.00290,0
-1665538500000,271.750,271.750,271.590,271.710,1262.00,1665538799999,342875.66270,818,725.91,197223.15200,0
-1665538800000,271.710,271.750,271.570,271.690,1450.22,1665539099999,393996.37840,841,789.51,214493.75410,0
-1665539100000,271.690,271.880,271.630,271.790,1530.88,1665539399999,415982.90340,861,1084.62,294723.92430,0
-1665539400000,271.800,272.000,271.670,271.670,1253.95,1665539699999,340902.49180,690,587.47,159726.60680,0
-1665539700000,271.660,271.900,271.660,271.900,878.32,1665539999999,238719.22410,582,608.41,165357.80790,0
-1665540000000,271.900,272.000,271.630,271.870,2084.49,1665540299999,566582.50140,1147,1027.53,279287.36240,0
-1665540300000,271.880,271.900,271.570,271.610,1507.02,1665540599999,409511.83080,1054,689.72,187429.35680,0
-1665540600000,271.610,271.660,271.520,271.560,1918.99,1665540899999,521170.30900,834,652.12,177125.01040,0
-1665540900000,271.550,271.630,271.250,271.490,3287.12,1665541199999,892133.03860,1656,1584.27,429987.37550,0
-1665541200000,271.490,271.710,271.440,271.660,1204.82,1665541499999,327158.67210,670,793.71,215527.41180,0
-1665541500000,271.660,271.900,271.650,271.720,1404.55,1665541799999,381711.13820,817,958.66,260533.56430,0
-1665541800000,271.710,271.790,271.570,271.780,1681.94,1665542099999,456908.86510,1072,829.95,225465.25010,0
-1665542100000,271.790,271.790,271.460,271.560,1183.42,1665542399999,321418.32230,883,693.98,188477.10880,0
-1665542400000,271.560,271.560,271.460,271.490,780.08,1665542699999,211800.85780,669,456.14,123847.84520,0
-1665542700000,271.480,271.670,271.470,271.640,972.52,1665542999999,264079.20470,595,601.14,163236.13410,0
-1665543000000,271.630,271.700,271.620,271.650,738.72,1665543299999,200689.16170,562,353.19,95953.10680,0
-1665543300000,271.660,271.820,271.630,271.770,1605.50,1665543599999,436235.20660,664,937.13,254629.81240,0
-1665543600000,271.770,271.890,271.740,271.790,1710.73,1665543899999,464985.80150,1073,593.16,161229.91810,0
-1665543900000,271.800,271.800,271.480,271.540,2445.47,1665544199999,664252.62330,1054,643.22,174740.08170,0
-1665544200000,271.550,271.880,271.530,271.880,1619.80,1665544499999,440180.68180,902,1117.64,303709.21510,0
-1665544500000,271.880,271.990,271.820,271.840,2054.25,1665544799999,558550.51930,955,1194.43,324764.25790,0
-1665544800000,271.840,271.860,271.510,271.600,1176.36,1665545099999,319594.21360,830,492.23,133703.24300,0
-1665545100000,271.600,271.760,271.540,271.580,1924.55,1665545399999,522802.78080,754,921.15,250245.88040,0
-1665545400000,271.580,271.700,271.500,271.550,2239.95,1665545699999,608381.43160,1145,1090.31,296147.64590,0
-1665545700000,271.540,271.640,271.380,271.420,1244.24,1665545999999,337814.10310,775,517.45,140491.54700,0
-1665546000000,271.430,271.450,271.330,271.350,1018.27,1665546299999,276340.20180,678,508.80,138081.12460,0
-1665546300000,271.350,271.350,271.000,271.120,4432.87,1665546599999,1202034.24600,1718,1673.20,453704.02570,0
-1665546600000,271.120,271.340,271.000,271.330,2234.53,1665546899999,605867.11100,835,1488.02,403497.82570,0
-1665546900000,271.320,271.400,271.190,271.200,1600.56,1665547199999,434280.63110,623,966.23,262178.65680,0
-1665547200000,271.190,271.890,271.130,271.780,4809.35,1665547499999,1305713.16370,2257,2399.80,651462.26070,0
-1665547500000,271.790,272.030,271.690,271.930,4111.84,1665547799999,1118101.36310,1780,2744.95,746449.35540,0
-1665547800000,271.920,272.350,271.810,272.270,3198.55,1665548099999,870249.68720,1323,2215.79,602847.34870,0
-1665548100000,272.270,272.640,272.250,272.580,4581.64,1665548399999,1248274.05800,1794,2521.42,687051.96400,0
-1665548400000,272.570,272.580,272.420,272.500,1606.72,1665548699999,437843.50200,970,483.72,131827.01750,0
-1665548700000,272.510,272.560,272.310,272.380,1522.86,1665548999999,414824.04670,825,590.90,160951.36770,0
-1665549000000,272.380,272.390,272.150,272.210,2955.33,1665549299999,804582.07280,1281,898.73,244662.03330,0
-1665549300000,272.200,272.270,272.100,272.100,955.61,1665549599999,260120.14760,691,525.26,142983.56700,0
-1665549600000,272.110,272.470,272.110,272.430,1574.52,1665549899999,428735.18310,881,1237.99,337099.59330,0
-1665549900000,272.430,272.450,272.350,272.400,1017.82,1665550199999,277256.04270,761,480.52,130894.17250,0
-1665550200000,272.400,272.500,272.310,272.450,1665.12,1665550499999,453575.84960,954,1063.30,289643.30000,0
-1665550500000,272.460,272.460,272.330,272.360,1005.20,1665550799999,273786.12660,562,427.56,116454.15760,0
-1665550800000,272.350,272.440,272.020,272.030,1826.78,1665551099999,497284.62030,1354,766.26,208582.46500,0
-1665551100000,272.030,272.080,271.870,271.880,2437.98,1665551399999,663048.10530,1171,465.45,126589.76930,0
-1665551400000,271.870,271.980,271.870,271.870,1180.48,1665551699999,321004.11190,724,660.41,179593.05000,0
-1665551700000,271.870,271.920,271.710,271.790,1086.30,1665551999999,295284.48420,774,461.47,125446.49250,0
-1665552000000,271.790,271.850,271.600,271.850,1875.50,1665552299999,509577.66960,923,689.56,187377.86630,0
-1665552300000,271.850,271.850,271.740,271.770,772.39,1665552599999,209930.07700,663,360.01,97847.73390,0
-1665552600000,271.760,271.790,271.510,271.620,2369.93,1665552899999,643804.28450,1188,1280.78,347911.93210,0
-1665552900000,271.620,271.660,271.460,271.470,1373.99,1665553199999,373108.24310,914,580.93,157752.91580,0
-1665553200000,271.470,271.930,271.430,271.840,1349.40,1665553499999,366556.73230,926,994.73,270225.35020,0
-1665553500000,271.830,272.220,271.830,272.210,2371.84,1665553799999,645284.16550,1211,1733.27,471574.32860,0
-1665553800000,272.200,272.220,272.010,272.080,1673.34,1665554099999,455335.34740,883,640.59,174303.44630,0
-1665554100000,272.090,272.160,272.000,272.000,1112.49,1665554399999,302700.46580,868,610.91,166227.84340,0
-1665554400000,272.000,272.050,271.740,271.910,2551.78,1665554699999,693857.62910,1609,1154.97,314065.74280,0
-1665554700000,271.900,272.140,271.900,272.070,1278.38,1665554999999,347779.00260,1174,776.72,211298.49910,0
-1665555000000,272.080,272.390,271.980,272.290,3198.85,1665555299999,870841.38150,1595,2337.01,636251.61180,0
-1665555300000,272.290,272.570,272.230,272.320,2974.50,1665555599999,810338.51240,1800,1245.03,339211.92750,0
-1665555600000,272.320,272.330,271.830,271.910,2554.64,1665555899999,695047.08050,1489,1001.65,272511.12340,0
-1665555900000,271.920,272.530,271.920,272.490,2302.75,1665556199999,626891.68930,1615,1390.10,378464.81700,0
-1665556200000,272.490,272.570,272.290,272.500,2416.95,1665556499999,658506.70580,1404,991.94,270265.18710,0
-1665556500000,272.510,272.810,272.500,272.600,4197.35,1665556799999,1144459.12620,2122,2398.82,654068.58170,0
-1665556800000,272.600,272.740,272.550,272.660,2126.43,1665557099999,579728.34150,1331,1197.49,326478.92680,0
-1665557100000,272.660,272.860,272.450,272.510,7180.49,1665557399999,1957780.16300,2647,2090.75,570137.03090,0
-1665557400000,272.510,272.550,272.260,272.360,2329.44,1665557699999,634559.09550,1556,827.82,225502.61900,0
-1665557700000,272.350,272.380,272.190,272.360,1076.72,1665557999999,293167.54480,864,435.24,118511.46540,0
-1665558000000,272.360,272.500,272.160,272.410,2997.96,1665558299999,816431.85990,1607,1673.79,455865.23570,0
-1665558300000,272.420,272.590,272.410,272.470,1104.47,1665558599999,300972.52600,897,657.14,179070.07150,0
-1665558600000,272.460,272.490,272.250,272.390,1387.85,1665558899999,378021.37720,861,767.29,208988.75950,0
-1665558900000,272.380,272.410,272.260,272.350,1391.65,1665559199999,378995.20760,1055,741.69,201988.97890,0
-1665559200000,272.330,272.570,272.320,272.370,1026.02,1665559499999,279540.76170,881,514.85,140266.59350,0
-1665559500000,272.370,272.430,271.700,271.830,4067.47,1665559799999,1106188.84380,1805,1039.78,282776.84860,0
-1665559800000,271.830,271.840,271.590,271.610,3843.31,1665560099999,1044256.24450,2092,1371.25,372578.76890,0
-1665560100000,271.610,271.680,271.150,271.360,7096.42,1665560399999,1925878.03960,2941,2829.28,767796.51510,0
-1665560400000,271.370,271.450,271.120,271.170,3912.84,1665560699999,1061573.98010,1771,1612.83,437643.21540,0
-1665560700000,271.180,271.360,271.120,271.170,3586.36,1665560999999,972717.15420,1605,1606.95,435858.43480,0
-1665561000000,271.180,271.410,271.130,271.330,2718.76,1665561299999,737526.76310,1180,1704.96,462494.89700,0
-1665561300000,271.340,271.400,271.200,271.310,1622.98,1665561599999,440289.77490,1079,662.27,179668.48450,0
-1665561600000,271.310,271.570,271.310,271.540,3123.54,1665561899999,847865.19070,1692,1860.59,505067.98670,0
-1665561900000,271.540,271.630,271.320,271.350,2891.28,1665562199999,784939.26310,1332,1247.70,338737.47910,0
-1665562200000,271.340,271.500,271.200,271.300,4013.07,1665562499999,1088834.75140,1376,2447.70,664143.56540,0
-1665562500000,271.290,271.730,271.290,271.600,3032.01,1665562799999,823491.50250,1486,1940.10,526939.81470,0
-1665562800000,271.600,271.880,271.590,271.810,3433.97,1665563099999,933183.78600,1524,2315.03,629124.43720,0
-1665563100000,271.800,271.920,271.780,271.900,1392.15,1665563399999,378464.11900,961,682.78,185624.60930,0
-1665563400000,271.900,272.000,271.840,271.990,2019.34,1665563699999,549158.10530,1185,844.75,229732.52430,0
-1665563700000,271.990,272.120,271.980,272.120,1664.79,1665563999999,452931.25300,927,1004.40,273257.00330,0
-1665564000000,272.120,272.240,272.090,272.150,2345.68,1665564299999,638432.38390,1045,1440.60,392093.47980,0
-1665564300000,272.150,272.430,272.150,272.290,2186.25,1665564599999,595281.61560,1234,1103.06,300347.55310,0
-1665564600000,272.300,272.370,272.180,272.220,2546.27,1665564899999,693268.13570,1093,1083.33,294957.04420,0
-1665564900000,272.230,272.250,272.070,272.070,1407.46,1665565199999,383065.75120,827,455.52,123979.09380,0
-1665565200000,272.070,272.370,272.030,272.160,2141.83,1665565499999,582925.54550,1437,1334.04,363098.83860,0
-1665565500000,272.160,272.230,272.090,272.170,1451.08,1665565799999,394940.19520,970,797.53,217062.89810,0
-1665565800000,272.180,272.280,272.140,272.230,1805.06,1665566099999,491350.19330,673,620.64,168943.13300,0
-1665566100000,272.230,272.350,272.180,272.200,1626.91,1665566399999,442899.69950,979,1043.98,284207.21830,0
-1665566400000,272.190,272.420,272.190,272.340,2065.33,1665566699999,562447.82510,1112,1238.79,337358.76260,0
-1665566700000,272.340,272.730,272.320,272.570,3054.18,1665566999999,832320.69100,1480,1973.34,537790.94250,0
-1665567000000,272.570,272.570,272.370,272.430,2496.48,1665567299999,680256.63090,1567,1050.08,286144.49890,0
-1665567300000,272.420,272.720,272.400,272.640,2652.55,1665567599999,723030.10090,1261,1758.49,479309.61800,0
-1665567600000,272.650,272.800,272.380,272.510,2462.72,1665567899999,671194.18750,1351,1002.08,273113.19020,0
-1665567900000,272.510,272.600,272.130,272.170,4585.78,1665568199999,1248780.98320,1714,1435.87,391045.30710,0
-1665568200000,272.170,272.380,272.100,272.130,1474.00,1665568499999,401272.95230,939,757.18,206140.13250,0
-1665568500000,272.120,272.360,272.110,272.170,1782.37,1665568799999,485235.36850,892,1003.26,273111.60760,0
-1665568800000,272.180,272.300,271.880,271.990,2985.67,1665569099999,812313.69570,1562,977.88,266072.58050,0
-1665569100000,271.980,272.120,271.900,271.920,1670.79,1665569399999,454492.45660,1045,732.38,199228.51850,0
-1665569400000,271.930,271.970,271.870,271.930,1262.19,1665569699999,343225.52900,831,626.86,170462.02440,0
-1665569700000,271.930,272.090,271.850,271.850,1574.26,1665569999999,428173.10020,1111,829.74,225688.99500,0
-1665570000000,271.860,271.880,271.610,271.660,2278.25,1665570299999,619012.65420,1210,1015.14,275802.46750,0
-1665570300000,271.660,271.810,271.640,271.650,1801.10,1665570599999,489412.07370,1012,1097.55,298247.71180,0
-1665570600000,271.640,271.800,271.590,271.790,2514.98,1665570899999,683292.38530,1284,1473.22,400267.73280,0
-1665570900000,271.790,271.840,271.680,271.790,1663.83,1665571199999,452193.36570,1141,819.32,222665.43360,0
-1665571200000,271.780,271.850,271.720,271.770,1470.94,1665571499999,399799.52080,1010,728.91,198122.19240,0
-1665571500000,271.770,272.060,271.760,271.800,3730.87,1665571799999,1014552.22610,1380,1686.71,458626.94030,0
-1665571800000,271.800,271.890,271.710,271.740,1359.65,1665572099999,369574.44360,876,744.81,202459.04270,0
-1665572100000,271.750,271.960,271.700,271.930,1565.16,1665572399999,425474.51900,937,855.16,232461.59050,0
-1665572400000,271.920,272.070,271.820,271.830,2718.11,1665572699999,739126.54310,1371,1202.54,327028.64110,0
-1665572700000,271.830,271.890,271.770,271.860,1151.07,1665572999999,312906.04050,742,584.81,158974.00940,0
-1665573000000,271.850,271.910,271.580,271.830,2188.05,1665573299999,594524.14820,1104,762.01,207068.38300,0
-1665573300000,271.830,271.860,271.730,271.850,977.19,1665573599999,265585.90170,782,521.91,141847.93060,0
-1665573600000,271.840,271.950,271.750,271.920,1619.39,1665573899999,440285.60420,905,670.93,182414.41160,0
-1665573900000,271.920,272.050,271.800,271.950,1401.07,1665574199999,381020.94720,846,772.33,210044.36930,0
-1665574200000,271.950,272.050,271.570,271.640,2827.48,1665574499999,768430.56250,1227,1160.53,315434.58520,0
-1665574500000,271.640,271.720,271.610,271.610,1633.82,1665574799999,443852.17700,1037,902.64,245221.44160,0
-1665574800000,271.620,271.630,271.460,271.460,1723.16,1665575099999,467931.75960,1011,632.39,171732.68580,0
-1665575100000,271.460,271.520,271.230,271.320,3378.24,1665575399999,916760.92210,1695,1125.04,305307.92850,0
-1665575400000,271.330,271.430,271.230,271.360,2282.12,1665575699999,619185.24850,1120,1354.93,367639.14470,0
-1665575700000,271.350,271.410,271.120,271.120,2488.30,1665575999999,674922.59600,1261,766.68,207974.03740,0
-1665576000000,271.120,271.350,271.080,271.280,2603.59,1665576299999,706129.01170,1594,1431.28,388210.35550,0
-1665576300000,271.280,271.500,271.220,271.430,2113.83,1665576599999,573577.52700,1169,1337.36,362891.47330,0
-1665576600000,271.440,271.510,271.270,271.320,1373.68,1665576899999,372793.50230,807,445.56,120917.54670,0
-1665576900000,271.310,271.450,271.310,271.330,1009.29,1665577199999,273906.18010,758,600.60,162990.91750,0
-1665577200000,271.330,271.830,271.140,271.710,5030.61,1665577499999,1366023.02430,1837,3239.06,879643.50250,0
-1665577500000,271.700,271.850,271.220,271.370,3438.14,1665577799999,933537.19500,1568,1564.72,424821.55940,0
-1665577800000,271.340,271.340,269.810,270.330,27748.48,1665578099999,7506480.35800,9566,12947.09,3502583.03440,0
-1665578100000,270.330,270.550,269.810,270.400,9289.17,1665578399999,2509744.82180,3552,4684.20,1265733.15410,0
-1665578400000,270.400,271.810,270.230,270.990,14548.80,1665578699999,3942857.81630,4832,8669.94,2349417.66580,0
-1665578700000,270.980,270.990,270.550,270.590,4492.74,1665578999999,1216461.88410,2278,2266.88,613822.44640,0
-1665579000000,270.590,270.690,270.260,270.350,3805.93,1665579299999,1029357.38630,2031,1729.00,467668.47810,0
-1665579300000,270.350,270.490,270.260,270.340,2349.90,1665579599999,635259.96720,1303,1200.45,324528.18130,0
-1665579600000,270.350,270.360,269.990,270.040,5686.22,1665579899999,1535923.60160,2275,2211.46,597371.38510,0
-1665579900000,270.030,270.050,269.600,269.820,6697.81,1665580199999,1807072.13300,2665,3506.13,945980.92450,0
-1665580200000,269.830,270.330,269.750,270.170,5372.46,1665580499999,1450769.49100,1899,3730.68,1007438.10560,0
-1665580500000,270.180,270.500,270.060,270.430,3055.36,1665580799999,825749.36540,1572,1904.32,514707.36500,0
-1665580800000,270.420,270.570,270.250,270.560,2053.03,1665581099999,555114.43040,1197,1014.93,274444.15050,0
-1665581100000,270.560,270.650,270.260,270.310,2165.71,1665581399999,585907.79640,1187,974.84,263733.61450,0
-1665581400000,270.310,270.430,269.890,270.190,6107.13,1665581699999,1649769.71980,2414,2892.64,781422.71470,0
-1665581700000,270.180,270.940,270.170,270.740,7047.55,1665581999999,1907598.30080,2538,4146.18,1122219.30060,0
-1665582000000,270.730,271.100,270.420,271.050,5035.60,1665582299999,1363382.85480,2191,2992.50,810283.07180,0
-1665582300000,271.040,271.200,270.670,270.720,4920.45,1665582599999,1333153.39270,2392,2275.27,616463.85240,0
-1665582600000,270.720,271.050,270.580,270.650,3627.14,1665582899999,982393.22260,1720,2029.01,549547.64190,0
-1665582900000,270.650,271.100,270.620,270.770,2280.12,1665583199999,617479.70130,1458,1206.68,326790.89840,0
-1665583200000,270.760,270.940,270.710,270.780,3618.25,1665583499999,979892.28740,1738,1847.37,500281.15560,0
-1665583500000,270.760,270.840,270.310,270.440,3585.30,1665583799999,969763.38340,1643,1476.52,399378.12010,0
-1665583800000,270.430,270.490,270.140,270.200,2891.12,1665584099999,781465.82630,1280,1466.45,396400.24100,0
-1665584100000,270.210,270.450,270.130,270.350,2731.63,1665584399999,738280.52340,1319,1161.65,313974.12790,0
-1665584400000,270.350,270.380,270.030,270.250,3234.79,1665584699999,874018.12770,1423,1641.93,443701.88490,0
-1665584700000,270.240,270.540,270.240,270.390,2155.72,1665584999999,582950.23870,1189,1184.42,320284.16190,0
-1665585000000,270.390,270.570,270.280,270.350,3558.74,1665585299999,962235.63990,1500,1692.82,457726.28500,0
-1665585300000,270.350,270.390,270.120,270.130,1523.13,1665585599999,411645.47950,896,557.72,150715.94840,0
-1665585600000,270.130,270.260,270.060,270.070,1542.61,1665585899999,416722.32820,961,731.10,197507.02590,0
-1665585900000,270.060,270.340,270.020,270.260,1678.27,1665586199999,453402.90850,1068,885.10,239128.49710,0
-1665586200000,270.270,270.530,270.190,270.520,1639.31,1665586499999,443184.61070,940,952.45,257512.66840,0
-1665586500000,270.510,270.790,270.420,270.640,3823.39,1665586799999,1034694.45430,1575,2129.58,576298.52640,0
-1665586800000,270.640,270.640,270.240,270.290,4637.92,1665587099999,1254324.21470,1745,1146.39,310043.93640,0
-1665587100000,270.290,270.480,270.290,270.420,1123.79,1665587399999,303878.39830,774,544.17,147143.51980,0
-1665587400000,270.430,270.760,270.420,270.760,1936.85,1665587699999,524185.17090,1041,1136.11,307457.73300,0
-1665587700000,270.760,271.000,270.730,270.960,2116.41,1665587999999,573264.86290,1225,1289.70,349342.23070,0
-1665588000000,270.970,271.030,270.810,270.920,1466.87,1665588299999,397421.76150,932,553.65,150015.19660,0
-1665588300000,270.920,270.990,270.850,270.960,1134.01,1665588599999,307224.67730,770,433.32,117394.78300,0
-1665588600000,270.980,271.030,270.810,270.840,1270.58,1665588899999,344209.28570,1030,382.72,103681.76820,0
-1665588900000,270.840,271.020,270.760,270.780,1447.96,1665589199999,392233.21710,999,519.76,140809.09070,0
-1665589200000,270.780,271.020,270.730,270.950,1599.15,1665589499999,433214.80250,875,810.85,219658.98370,0
-1665589500000,270.950,271.100,270.920,271.070,1758.27,1665589799999,476504.61110,952,1171.39,317461.69310,0
-1665589800000,271.080,271.080,270.940,270.950,967.02,1665590099999,262085.73060,656,254.94,69097.63030,0
-1665590100000,270.950,271.080,270.940,270.960,1023.97,1665590399999,277490.12800,695,411.36,111474.71830,0
-1665590400000,270.960,271.050,270.840,270.940,2324.94,1665590699999,629973.57800,1361,1129.82,306142.72170,0
-1665590700000,270.940,271.270,270.740,270.870,2505.44,1665590999999,678987.21750,1457,1424.86,386178.54710,0
-1665591000000,270.860,270.870,270.680,270.760,2189.74,1665591299999,592899.25010,975,715.73,193796.96950,0
-1665591300000,270.770,270.840,270.400,270.410,2887.37,1665591599999,781361.05390,1326,1047.84,283572.60230,0
-1665591600000,270.410,270.460,270.280,270.290,1990.98,1665591899999,538310.06230,1072,1000.18,270428.59000,0
-1665591900000,270.290,270.300,270.110,270.200,2138.40,1665592199999,577803.53820,1276,1073.43,290042.99580,0
-1665592200000,270.210,270.220,269.930,270.080,4814.14,1665592499999,1300081.91440,2224,1446.00,390526.84750,0
-1665592500000,270.080,270.140,269.730,269.740,3212.67,1665592799999,867031.48980,1807,1244.90,335999.79860,0
-1665592800000,269.760,269.900,269.720,269.830,1663.70,1665593099999,448861.57400,898,972.81,262473.76710,0
-1665593100000,269.840,269.870,269.660,269.730,3603.16,1665593399999,972031.90170,1452,1193.44,321986.43600,0
-1665593400000,269.740,269.850,269.630,269.700,2946.60,1665593699999,794835.63110,1201,1403.96,378738.11680,0
-1670543700000,290.590,290.610,290.170,290.340,3351.22,1670543999999,973219.54840,1614,1695.49,492378.41550,0
-1670544000000,290.340,291.240,290.340,291.230,6836.26,1670544299999,1988369.30170,3750,4416.89,1284658.63610,0
-1670544300000,291.230,291.400,291.000,291.220,6681.34,1670544599999,1945633.88300,2589,3370.52,981537.95740,0
-1670544600000,291.220,291.280,290.970,291.220,3405.80,1670544899999,991476.84160,1922,1922.25,559614.14020,0
-1670544900000,291.220,291.280,290.330,290.380,4904.83,1670545199999,1425970.52780,2670,2021.12,587596.56810,0
-1670545200000,290.390,290.560,289.860,290.040,6177.58,1670545499999,1792468.05720,3349,2381.18,690950.63160,0
-1670545500000,290.040,290.250,289.600,289.850,5899.38,1670545799999,1709824.10690,2496,2598.05,753053.61100,0
-1670545800000,289.840,290.220,289.770,290.130,4372.25,1670546099999,1267838.74160,1814,2607.89,756221.43170,0
-1670546100000,290.130,290.330,290.070,290.190,1799.98,1670546399999,522342.81470,1141,737.49,214012.28530,0
-1670546400000,290.200,290.230,289.580,289.600,3464.28,1670546699999,1004330.10320,1462,1090.10,316034.38740,0
-1670546700000,289.610,289.910,289.550,289.850,2189.79,1670546999999,634356.53910,1610,1061.59,307504.90250,0
-1670547000000,289.850,289.900,289.760,289.880,2184.47,1670547299999,633171.55020,1033,768.52,222748.53710,0
-1670547300000,289.890,289.890,289.600,289.800,1594.07,1670547599999,461856.13110,1004,745.85,216094.60010,0
-1670547600000,289.800,289.910,289.730,289.770,1550.15,1670547899999,449284.19980,1222,852.50,247080.61330,0
-1670547900000,289.770,290.130,289.730,289.990,3326.75,1670548199999,964466.42240,1591,2112.43,612407.62460,0
-1670548200000,289.980,290.090,289.920,290.040,1563.86,1670548499999,453524.31320,996,948.93,275192.66460,0
-1670548500000,290.040,290.050,289.780,289.940,1666.14,1670548799999,483067.42120,1172,752.76,218252.34890,0
-1670548800000,289.940,290.520,289.930,290.450,4139.41,1670549099999,1201714.48590,2342,2829.91,821564.53770,0
-1670549100000,290.440,291.000,290.390,290.620,8052.26,1670549399999,2340818.32610,3040,4181.25,1215594.80900,0
-1670549400000,290.620,290.920,290.070,290.140,7361.61,1670549699999,2138373.13360,2967,3878.35,1126634.42760,0
-1670549700000,290.150,290.270,290.010,290.080,2975.78,1670549999999,863392.26060,1727,1097.66,318486.91710,0
-1670550000000,290.080,290.200,290.060,290.100,1231.47,1670550299999,357282.91210,923,813.36,235982.36220,0
-1670550300000,290.080,290.090,289.940,289.960,1156.73,1670550599999,335482.58630,1021,601.48,174444.00500,0
-1670550600000,289.960,290.000,289.550,289.630,3396.98,1670550899999,984162.52580,2018,867.65,251354.93680,0
-1670550900000,289.630,289.640,289.410,289.490,2833.55,1670551199999,820348.06260,1712,1558.40,451182.24100,0
-1670551200000,289.490,289.840,289.390,289.810,4616.46,1670551499999,1337185.38240,1890,3128.09,906116.52370,0
-1670551500000,289.800,289.970,289.430,289.480,3828.96,1670551799999,1109345.83250,1789,1850.59,536250.85900,0
-1670551800000,289.480,289.490,289.170,289.320,3415.29,1670552099999,988133.30970,1901,1893.13,547761.34680,0
-1670552100000,289.320,289.740,289.310,289.710,2540.33,1670552399999,735528.17800,1242,1980.78,573510.17450,0
-1670552400000,289.710,289.710,289.510,289.610,1407.56,1670552699999,407662.34710,1098,611.31,177055.82700,0
-1670552700000,289.610,289.730,289.600,289.660,1939.83,1670552999999,561926.01190,1111,1304.28,377828.02850,0
-1670553000000,289.650,289.800,289.610,289.750,2561.51,1670553299999,742115.32380,1144,1455.41,421666.29940,0
-1670553300000,289.750,289.760,289.510,289.580,1026.87,1670553599999,297412.92670,794,590.45,171013.42350,0
-1670553600000,289.580,289.590,289.250,289.320,1387.72,1670553899999,401652.29360,955,566.36,163936.55150,0
-1670553900000,289.340,289.450,289.210,289.230,1740.63,1670554199999,503688.65200,1135,880.12,254680.18180,0
-1670554200000,289.230,289.300,289.080,289.300,2162.93,1670554499999,625458.22380,1356,1078.99,312020.35120,0
-1670554500000,289.300,289.480,289.200,289.320,1783.15,1670554799999,515948.35010,1198,1181.45,341850.18430,0
-1670554800000,289.320,289.580,289.320,289.510,2513.79,1670555099999,727664.63450,1177,1547.69,448013.72490,0
-1670555100000,289.510,289.510,289.240,289.320,1398.19,1670555399999,404591.38630,944,461.72,133593.52920,0
-1670555400000,289.310,289.330,289.030,289.030,1668.85,1670555699999,482667.94160,1062,803.64,232470.99070,0
-1670555700000,289.040,289.110,288.970,289.020,2310.17,1670555999999,667715.64340,1216,989.20,285922.32610,0
-1670556000000,289.030,289.210,289.020,289.090,1505.45,1670556299999,435252.69510,937,1085.31,313784.24030,0
-1670556300000,289.090,289.270,289.050,289.140,1327.68,1670556599999,383883.75270,859,810.36,234312.42760,0
-1670556600000,289.140,289.300,288.980,288.990,2322.99,1670556899999,671641.40080,1236,1168.37,337795.82240,0
-1670556900000,288.990,289.010,288.930,288.990,1232.55,1670557199999,356170.55920,1142,685.20,198005.80190,0
-1670557200000,288.990,289.220,288.720,289.100,2910.06,1670557499999,840895.68680,1656,1172.11,338741.14030,0
-1670557500000,289.100,289.300,289.070,289.210,1509.66,1670557799999,436586.15710,969,918.52,265618.60820,0
-1670557800000,289.200,289.420,289.180,289.300,2419.37,1670558099999,699929.79750,1162,1520.44,439865.76760,0
-1670558100000,289.300,289.440,289.190,289.370,1653.21,1670558399999,478224.89950,906,937.74,271255.33160,0
-1670558400000,289.370,289.390,289.180,289.240,1794.05,1670558699999,518962.02190,1355,630.52,182394.04000,0
-1670558700000,289.250,289.270,289.150,289.230,864.10,1670558999999,249905.64720,830,493.63,142767.41410,0
-1670559000000,289.240,289.370,289.210,289.340,822.08,1670559299999,237815.62830,850,486.06,140609.19740,0
-1670559300000,289.350,289.360,289.140,289.200,1041.89,1670559599999,301359.38820,839,373.53,108038.36480,0
-1670559600000,289.210,289.640,289.180,289.620,1729.45,1670559899999,500462.54050,1205,1305.46,377765.31120,0
-1670559900000,289.630,289.790,289.600,289.700,1802.84,1670560199999,522263.09680,1159,1136.30,329174.56390,0
-1670560200000,289.700,289.770,289.620,289.700,1659.66,1670560499999,480814.21580,1133,1020.57,295672.29120,0
-1670560500000,289.700,289.850,289.630,289.720,1001.38,1670560799999,290130.52250,976,729.19,211269.88050,0
-1670560800000,289.730,289.770,289.710,289.710,857.76,1670561099999,248524.14580,629,502.13,145486.52890,0
-1670561100000,289.710,289.800,289.250,289.250,2278.48,1670561399999,659672.36690,1094,677.17,196142.80870,0
-1670561400000,289.250,289.390,289.030,289.210,2011.50,1670561699999,581658.73240,1376,799.83,231319.42640,0
-1670561700000,289.240,289.450,289.000,289.420,1465.61,1670561999999,423820.58150,933,535.81,154980.70960,0
-1670562000000,289.430,289.520,289.380,289.480,1586.01,1670562299999,459078.40250,1414,862.32,249608.66110,0
-1670562300000,289.480,289.920,289.480,289.850,4910.04,1670562599999,1422613.46940,2155,3093.31,896170.95420,0
-1670562600000,289.850,290.060,289.850,289.920,2613.68,1670562899999,757861.29280,1454,1614.65,468186.69760,0
-1670562900000,289.920,290.140,289.770,289.770,5372.21,1670563199999,1557738.90610,1917,2612.08,757418.19770,0
-1670563200000,289.780,290.000,289.680,289.910,2040.67,1670563499999,591389.82940,1226,1015.11,294204.33340,0
-1670563500000,289.920,289.980,289.800,289.910,2147.99,1670563799999,622680.69330,1097,1086.85,315096.23440,0
-1670563800000,289.910,289.980,289.880,289.970,747.21,1670564099999,216641.67110,702,302.51,87710.70840,0
-1670564100000,289.970,290.080,289.900,290.000,1761.33,1670564399999,510768.79830,1116,991.34,287480.14970,0
-1670564400000,290.000,290.160,289.970,290.150,891.55,1670564699999,258615.78370,903,549.18,159302.84580,0
-1670564700000,290.140,290.180,290.040,290.120,1086.44,1670564999999,315217.15590,846,633.66,183853.76310,0
-1670565000000,290.120,290.150,289.980,290.130,939.84,1670565299999,272610.51780,728,519.46,150669.08800,0
-1670565300000,290.130,290.400,290.120,290.310,1752.14,1670565599999,508580.90010,1157,1249.54,362685.49130,0
-1670565600000,290.300,290.310,289.820,290.020,3512.53,1670565899999,1018748.75200,1595,1009.54,292818.47430,0
-1670565900000,290.020,290.030,289.780,289.900,1697.94,1670566199999,492202.62990,1122,765.56,221929.56790,0
-1670566200000,289.910,290.100,289.900,290.100,1032.25,1670566499999,299315.75960,890,655.28,190011.35370,0
-1670566500000,290.100,290.120,289.950,290.110,1209.29,1670566799999,350742.36700,765,672.97,195199.07480,0
-1670566800000,290.100,290.100,289.810,289.850,1700.53,1670567099999,493044.96470,801,503.26,145925.72200,0
-1670567100000,289.860,289.890,289.730,289.790,1746.92,1670567399999,506251.73840,931,552.84,160211.49590,0
-1670567400000,289.790,290.040,289.640,289.840,2369.90,1670567699999,686748.36800,1207,1009.59,292566.80490,0
-1670567700000,289.850,289.970,289.760,289.930,2615.42,1670567999999,758134.13860,1015,902.52,261600.11190,0
-1670568000000,289.930,289.950,289.710,289.760,930.21,1670568299999,269578.59630,863,248.82,72112.09580,0
-1670568300000,289.760,289.880,289.660,289.870,1100.53,1670568599999,318871.83110,646,543.55,157499.36760,0
-1670568600000,289.880,289.880,289.720,289.730,939.42,1670568899999,272228.10300,683,304.65,88282.71580,0
-1670568900000,289.740,289.960,289.710,289.920,1505.02,1670569199999,436188.05910,912,1001.59,290275.20840,0
-1670569200000,289.910,290.000,289.800,289.920,1378.58,1670569499999,399634.86710,945,560.08,162360.34270,0
-1670569500000,289.920,290.180,289.900,290.150,1837.97,1670569799999,533150.59470,1217,1194.52,346495.57570,0
-1670569800000,290.160,290.180,290.030,290.090,1291.02,1670570099999,374534.92100,957,651.55,189025.08150,0
-1670570100000,290.100,290.200,290.080,290.140,1423.29,1670570399999,412991.44770,934,1075.58,312102.33870,0
-1670570400000,290.150,290.390,290.070,290.390,2754.59,1670570699999,799351.37190,1169,1586.91,460539.95160,0
-1670570700000,290.380,290.620,290.270,290.520,2102.59,1670570999999,610737.70550,1368,1245.49,361767.89860,0
-1670571000000,290.520,290.650,290.320,290.460,2181.59,1670571299999,633773.17280,1246,1118.67,324996.84540,0
-1670571300000,290.460,290.470,290.340,290.340,853.23,1670571599999,247790.08720,731,321.10,93254.58710,0
-1670571600000,290.340,290.480,290.320,290.320,968.14,1670571899999,281146.32840,758,320.32,93024.93230,0
-1670571900000,290.320,290.480,290.320,290.360,1237.50,1670572199999,359369.78930,1040,639.27,185645.10490,0
-1670572200000,290.360,290.360,290.210,290.230,1206.88,1670572499999,350335.08150,822,326.47,94766.85240,0
-1670572500000,290.230,290.340,290.210,290.310,1022.04,1670572799999,296673.09520,709,502.00,145719.81520,0
-1670572800000,290.310,290.310,290.080,290.090,2001.14,1670573099999,580724.35250,1207,747.17,216830.58200,0
-1670573100000,290.080,290.120,290.000,290.030,1234.13,1670573399999,357960.34950,920,492.43,142834.14510,0
-1670573400000,290.030,290.030,289.940,289.970,1390.02,1670573699999,403090.13620,963,430.35,124797.89100,0
-1670573700000,289.970,289.970,289.570,289.570,2954.76,1670573999999,856152.77440,1383,623.88,180759.95630,0
-1670574000000,289.560,289.600,289.500,289.570,2057.74,1670574299999,595798.93050,1243,1204.41,348738.06930,0
-1670574300000,289.550,289.630,289.400,289.420,1901.23,1670574599999,550414.76510,1074,660.22,191164.01740,0
-1670574600000,289.410,289.610,289.360,289.440,1764.32,1670574899999,510740.69990,1191,871.51,252301.40990,0
-1670574900000,289.450,289.580,289.410,289.570,1385.54,1670575199999,401096.53970,889,923.58,267374.11490,0
-1670575200000,289.560,289.620,289.420,289.440,910.33,1670575499999,263554.14230,744,429.47,124342.74940,0
-1670575500000,289.440,289.560,289.420,289.530,1031.09,1670575799999,298477.21190,824,730.71,211526.46050,0
-1670575800000,289.530,289.660,289.460,289.540,2941.21,1670576099999,851687.08350,1083,903.04,261503.83680,0
-1670576100000,289.540,289.740,289.470,289.730,1141.79,1670576399999,330620.28480,773,726.19,210293.98670,0
-1670576400000,289.730,290.200,289.730,290.200,3636.36,1670576699999,1054485.94190,1730,2617.52,759020.80480,0
-1670576700000,290.190,290.250,289.910,290.070,1373.40,1670576999999,398388.70970,904,621.98,180416.11250,0
-1670577000000,290.070,290.420,290.060,290.390,2177.69,1670577299999,632138.76630,1201,1419.99,412194.42240,0
-1670577300000,290.380,290.670,290.380,290.450,3818.56,1670577599999,1109462.03950,1982,2220.02,645054.86670,0
-1670577600000,290.450,290.650,290.420,290.590,2641.04,1670577899999,767284.39360,1378,1080.77,313986.42500,0
-1670577900000,290.600,290.900,290.500,290.550,4139.43,1670578199999,1203485.33400,1890,2356.33,685143.58160,0
-1670578200000,290.550,290.670,290.480,290.490,1668.72,1670578499999,484916.65800,1115,681.09,197918.17230,0
-1670578500000,290.480,290.620,290.450,290.550,2022.54,1670578799999,587578.68260,975,768.05,223132.73820,0
-1670578800000,290.550,290.870,290.540,290.870,2349.95,1670579099999,683143.31180,1186,1165.31,338775.37820,0
-1670579100000,290.860,290.990,290.660,290.900,5411.54,1670579399999,1573786.67030,2039,3240.88,942478.27000,0
-1670579400000,290.910,291.360,290.840,291.090,8162.71,1670579699999,2376330.67540,3251,5143.21,1497300.01950,0
-1670579700000,291.070,291.680,291.010,291.150,7686.51,1670579999999,2239239.03490,3686,4492.72,1308893.22000,0
-1670580000000,291.140,291.350,291.110,291.230,6027.75,1670580299999,1755240.82240,2601,2742.54,798625.32960,0
-1670580300000,291.220,291.640,291.220,291.630,3570.15,1670580599999,1040568.87980,2005,2018.60,588397.09320,0
-1670580600000,291.630,291.700,290.950,290.960,6659.84,1670580899999,1940235.69340,2703,2902.46,845754.62610,0
-1670580900000,290.960,291.050,290.270,290.340,8029.89,1670581199999,2334138.38320,3465,3205.70,931920.52090,0
-1670581200000,290.380,290.760,290.160,290.640,5092.70,1670581499999,1479038.36940,2305,2576.05,748187.43500,0
-1670581500000,290.650,290.940,290.520,290.640,2924.98,1670581799999,850243.61780,1462,1402.13,407588.02380,0
-1670581800000,290.650,290.750,290.510,290.560,2312.73,1670582099999,672129.04790,1126,797.69,231851.22730,0
-1670582100000,290.560,290.630,290.410,290.470,2241.74,1670582399999,651263.53650,938,1093.57,317688.98300,0
-1670582400000,290.450,290.580,290.190,290.200,3534.83,1670582699999,1026601.42300,1291,2121.52,616171.62880,0
-1670582700000,290.210,290.470,290.180,290.290,2223.10,1670582999999,645478.69510,1118,821.38,238479.13280,0
-1670583000000,290.300,290.400,290.220,290.240,1101.46,1670583299999,319748.95750,761,738.46,214376.96070,0
-1670583300000,290.250,290.470,290.130,290.470,1856.82,1670583599999,538958.67090,1160,1000.71,290480.30630,0
-1670583600000,290.460,290.740,290.430,290.710,2531.23,1670583899999,735638.55820,1356,1125.07,326955.39950,0
-1670583900000,290.700,290.710,290.270,290.300,1505.25,1670584199999,437297.93250,957,482.65,140196.20680,0
-1670584200000,290.310,290.380,290.270,290.330,735.43,1670584499999,213513.84860,648,282.95,82147.07380,0
-1670584500000,290.330,290.380,290.290,290.350,677.23,1670584799999,196633.20560,625,299.24,86885.33980,0
-1670584800000,290.340,290.730,290.270,290.710,2704.46,1670585099999,785621.21400,1139,1920.76,557994.85600,0
-1670585100000,290.710,290.750,290.590,290.650,1193.56,1670585399999,346917.53020,973,519.95,151125.35960,0
-1670585400000,290.660,290.850,290.590,290.800,2334.99,1670585699999,678852.67280,1289,1195.40,347553.23510,0
-1670585700000,290.810,290.920,290.600,290.760,1944.37,1670585999999,565302.21320,1077,916.65,266522.40070,0
-1670586000000,290.760,290.840,290.640,290.760,821.65,1670586299999,238903.68060,684,433.06,125916.14760,0
-1670586300000,290.760,290.950,290.760,290.930,1457.42,1670586599999,423934.35660,887,922.75,268413.11200,0
-1670586600000,290.920,291.230,290.790,291.220,4993.24,1670586899999,1453094.60780,1918,3307.48,962602.86990,0
-1670586900000,291.220,291.240,290.700,290.720,3182.93,1670587199999,926320.45690,1485,912.12,265520.80380,0
-1670587200000,290.730,291.000,290.720,291.000,2020.42,1670587499999,587623.38990,1388,1016.97,295783.99130,0
-1670587500000,291.000,291.030,290.720,290.970,1973.80,1670587799999,574104.49460,1218,820.10,238563.96160,0
-1670587800000,290.980,290.980,290.470,290.470,2230.38,1670588099999,648272.45140,1211,389.07,113086.07670,0
-1670588100000,290.470,290.510,290.280,290.480,3889.21,1670588399999,1129332.85200,1558,1935.77,562090.52140,0
-1670588400000,290.490,290.950,290.480,290.710,2208.28,1670588699999,642071.79100,1209,1395.85,405851.28620,0
-1670588700000,290.710,290.770,290.630,290.680,1328.67,1670588999999,386259.74410,959,693.30,201561.44790,0
-1670589000000,290.680,290.760,290.610,290.660,1083.61,1670589299999,314972.46180,1010,479.56,139398.04860,0
-1670589300000,290.660,291.210,290.630,291.210,3198.89,1670589599999,930739.69200,1414,2227.74,648170.99690,0
-1670589600000,291.200,292.100,290.000,290.170,24808.39,1670589899999,7222046.84340,9590,13524.49,3939270.09960,0
-1670589900000,290.160,290.330,289.200,289.950,17167.84,1670590199999,4972522.19660,6788,7487.35,2168637.50690,0
-1670590200000,289.940,291.330,289.890,290.790,15954.40,1670590499999,4639984.86910,5426,8869.38,2579018.25020,0
-1670590500000,290.800,291.250,290.470,291.030,4188.42,1670590799999,1218242.64960,2137,2097.19,609985.50720,0
-1670590800000,291.030,291.300,290.850,291.110,4682.36,1670591099999,1362929.61650,2442,2852.27,830177.21210,0
-1670591100000,291.100,291.130,290.760,290.870,3697.41,1670591399999,1075512.50720,1758,1284.01,373493.48780,0
-1670591400000,290.870,290.870,290.550,290.620,3077.31,1670591699999,894505.47320,1494,1501.89,436573.65430,0
-1670591700000,290.610,290.620,289.820,289.840,6220.99,1670591999999,1804895.94220,3094,2392.22,694071.63720,0
-1670592000000,289.840,290.230,289.740,289.880,5213.67,1670592299999,1511794.57870,2373,3362.78,975099.83560,0
-1670592300000,289.880,290.250,289.820,290.180,2683.88,1670592599999,778442.54750,1870,1531.48,444190.29270,0
-1670592600000,290.180,290.460,286.760,289.180,64859.11,1670592899999,18709421.51670,25371,28865.86,8327263.50780,0
-1670592900000,289.170,289.260,288.450,288.810,12315.07,1670593199999,3556677.78570,5713,6474.42,1869921.08240,0
-1670593200000,288.800,289.400,288.730,288.740,10674.19,1670593499999,3085355.73200,4183,5260.93,1520580.16030,0
-1670593500000,288.740,289.500,288.220,289.370,20271.19,1670593799999,5860923.49640,5769,10547.11,3049716.11360,0
-1670593800000,289.380,289.730,289.250,289.530,4858.76,1670594099999,1406502.75110,2782,2696.62,780630.23950,0
-1670594100000,289.530,289.620,289.170,289.180,2754.57,1670594399999,797294.01420,1764,1251.54,362267.80400,0
-1670594400000,289.170,289.200,288.610,288.900,5985.17,1670594699999,1729415.71300,3016,2223.84,642580.26060,0
-1670594700000,288.910,289.020,288.800,288.820,2414.86,1670594999999,697717.65250,1449,1333.44,385286.67920,0
-1670595000000,288.820,288.930,288.320,288.370,5828.47,1670595299999,1681679.75770,2548,2397.35,691661.79930,0
-1670595300000,288.380,288.670,288.200,288.230,4895.99,1670595599999,1412302.43710,2128,3242.14,935264.40290,0
-1670595600000,288.230,288.340,287.710,288.010,7370.17,1670595899999,2122310.51000,3493,3611.04,1039785.73350,0
-1670595900000,288.020,288.390,287.460,288.300,8029.07,1670596199999,2311624.10420,3344,4192.05,1206913.97260,0
-1670596200000,288.310,288.500,287.660,288.500,6054.88,1670596499999,1744461.16700,2833,2921.62,841796.20200,0
-1670596500000,288.500,289.100,288.490,289.040,6963.92,1670596799999,2011330.24110,3447,4259.32,1230224.41260,0
-1670596800000,289.030,289.430,288.990,289.420,5037.04,1670597099999,1456850.16090,2233,2354.06,680857.14310,0
-1670597100000,289.410,289.490,289.100,289.240,4125.87,1670597399999,1193487.01520,2396,1659.30,479995.32060,0
-1670597400000,289.240,289.320,288.890,288.950,3025.12,1670597699999,874734.91500,1625,1051.85,304180.94040,0
-1670597700000,288.940,289.370,288.900,289.370,2007.14,1670597999999,580301.04030,1067,1178.75,340789.66900,0
-1670598000000,289.380,289.800,289.030,289.530,12506.35,1670598299999,3620632.16800,4615,6827.55,1976847.87160,0
-1670598300000,289.530,290.170,289.420,289.940,6911.87,1670598599999,2003601.82680,3209,4332.79,1256051.83120,0
-1670598600000,289.940,290.060,289.750,290.040,2794.14,1670598899999,810157.44540,1584,1477.42,428378.51310,0
-1670598900000,290.050,290.250,289.670,289.710,3452.57,1670599199999,1000983.07700,1758,1429.16,414363.43040,0
-1670599200000,289.710,289.870,289.590,289.630,1739.52,1670599499999,503955.74060,1212,864.89,250567.85650,0
-1670599500000,289.620,289.700,289.500,289.690,1573.28,1670599799999,455641.54160,1099,630.53,182621.03960,0
-1670599800000,289.680,289.990,289.670,289.830,2169.28,1670600099999,628846.75050,1407,958.51,277863.00940,0
-1670600100000,289.840,290.180,289.740,290.030,2162.98,1670600399999,627282.90990,1347,1304.65,378365.41440,0
-1670600400000,290.030,290.100,289.670,289.730,1325.99,1670600699999,384415.43020,1127,462.53,134091.31920,0
-1670600700000,289.730,289.810,289.250,289.260,3678.84,1670600999999,1065227.27310,1698,1587.68,459788.12220,0
-1670601000000,289.270,289.660,289.260,289.500,1491.52,1670601299999,431817.97780,958,858.24,248456.30330,0
-1670601300000,289.500,289.890,289.500,289.880,1410.92,1670601599999,408725.72310,1083,799.29,231541.34650,0
-1670601600000,289.870,290.100,289.770,289.810,5916.01,1670601899999,1715288.34110,2173,3279.78,950996.01960,0
-1670601900000,289.810,289.840,289.460,289.470,2419.90,1670602199999,700778.30920,1296,1103.18,319466.01200,0
-1670602200000,289.470,289.510,289.100,289.270,2899.19,1670602499999,838708.72120,1557,1306.69,378000.79440,0
-1670602500000,289.260,289.540,289.230,289.470,2152.14,1670602799999,622755.53490,1288,1093.02,316261.80500,0
-1670602800000,289.480,289.670,289.470,289.660,1743.22,1670603099999,504792.11710,845,1314.05,380522.85800,0
-1670603100000,289.660,289.760,289.590,289.760,2032.34,1670603399999,588688.15750,989,1011.53,292994.99840,0
-1670603400000,289.750,289.810,289.620,289.670,2536.71,1670603699999,734931.25080,1119,826.64,239504.86360,0
-1670603700000,289.650,289.800,289.380,289.510,2665.53,1670603999999,771932.49600,1213,1126.25,326160.16180,0
-1670604000000,289.510,289.510,289.000,289.430,4311.90,1670604299999,1247028.85020,1486,1020.16,295072.08960,0
-1670604300000,289.430,289.620,289.330,289.350,1319.86,1670604599999,382065.87720,1005,580.23,167966.35770,0
-1670604600000,289.340,289.480,289.330,289.420,737.08,1670604899999,213314.34830,680,389.51,112726.04000,0
-1670604900000,289.450,289.460,289.270,289.320,833.62,1670605199999,241215.29940,691,356.22,103078.93760,0
-1670605200000,289.310,289.510,288.850,289.320,7885.00,1670605499999,2279783.81820,2752,4615.55,1334567.22100,0
-1670605500000,289.310,289.370,289.230,289.230,1626.99,1670605799999,470672.94850,798,1105.94,319944.54760,0
-1670605800000,289.230,289.290,289.110,289.200,939.10,1670606099999,271607.18040,688,463.02,133919.98930,0
-1670606100000,289.190,289.190,288.900,288.940,1514.32,1670606399999,437665.79660,859,481.84,139259.06900,0
-1670606400000,288.940,288.990,288.700,288.800,2419.60,1670606699999,698847.18600,1344,875.78,252928.69500,0
-1670606700000,288.800,288.830,288.700,288.720,1560.03,1670606999999,450437.90100,1022,665.79,192247.47200,0
-1670607000000,288.710,288.880,288.380,288.810,5538.61,1670607299999,1598239.42880,2079,2172.29,626949.95980,0
-1670607300000,288.810,289.320,288.800,289.260,2518.07,1670607599999,727829.08410,1632,1811.93,523736.46330,0
-1670607600000,289.260,289.270,288.950,289.060,1049.67,1670607899999,303460.17650,772,482.08,139375.66470,0
-1670607900000,289.060,289.100,289.040,289.090,556.89,1670608199999,160984.95490,507,402.78,116436.42240,0
-1670608200000,289.090,289.100,289.020,289.020,764.61,1670608499999,221023.01210,563,309.01,89326.01080,0
-1670608500000,289.020,289.180,288.980,289.150,1309.14,1670608799999,378448.58200,771,915.00,264518.65970,0
-1670608800000,289.140,289.140,288.450,288.690,3697.86,1670609099999,1067694.22720,1944,1434.65,414168.66750,0
-1670609100000,288.690,288.690,288.340,288.570,2607.86,1670609399999,752392.42890,1523,1292.99,373052.29400,0
-1670609400000,288.580,288.660,288.240,288.590,2154.13,1670609699999,621357.06330,1484,1242.66,358452.41140,0
-1670609700000,288.600,288.710,288.380,288.700,1843.03,1670609999999,531851.80780,1119,933.67,269437.53090,0
-1670610000000,288.700,288.750,288.490,288.490,1263.37,1670610299999,364654.36770,916,558.16,161120.88240,0
-1670610300000,288.500,288.610,288.420,288.490,1731.23,1670610599999,499481.25470,1095,876.81,252965.67040,0
-1670610600000,288.490,288.720,288.390,288.650,2739.86,1670610899999,790708.98650,1236,1933.22,557890.21800,0
-1670610900000,288.640,288.700,288.230,288.360,1876.42,1670611199999,541275.57680,996,1074.87,310049.45170,0
-1670611200000,288.360,288.380,288.110,288.240,2290.12,1670611499999,660117.18480,1236,1138.64,328238.76440,0
-1670611500000,288.250,288.260,287.760,287.810,3747.60,1670611799999,1079241.52030,2021,1081.53,311463.63170,0
-1670611800000,287.810,287.950,287.760,287.850,2773.16,1670612099999,798328.58710,1411,1747.26,503011.79500,0
-1670612100000,287.860,287.890,287.660,287.750,2796.20,1670612399999,804587.85490,1532,1265.99,364284.54090,0
-1670612400000,287.740,287.910,287.070,287.450,11639.42,1670612699999,3345590.95690,4624,4712.87,1354838.87120,0
-1670612700000,287.450,287.460,286.400,287.010,16509.27,1670612999999,4736224.09290,6417,6062.74,1739295.04890,0
-1670613000000,287.020,287.070,286.710,287.070,3849.91,1670613299999,1104466.61360,1810,2228.19,639257.88020,0
-1670613300000,287.070,287.720,286.990,287.720,4160.63,1670613599999,1195773.42260,2021,3227.35,927669.57690,0
-1670613600000,287.710,287.870,287.560,287.620,4231.21,1670613899999,1217429.78060,1876,1931.68,555772.34670,0
-1670613900000,287.610,287.780,287.480,287.730,3397.14,1670614199999,977221.35970,1227,2265.67,651797.32030,0
-1670614200000,287.720,287.920,287.570,287.800,2158.16,1670614499999,620954.75310,1388,1282.84,369105.72810,0
-1670614500000,287.800,287.960,287.720,287.910,1317.49,1670614799999,379200.79250,958,825.21,237512.31390,0
-1670614800000,287.900,287.910,287.530,287.610,1925.94,1670615099999,554180.62220,1011,1052.39,302825.30450,0
-1670615100000,287.620,287.940,287.390,287.830,1768.55,1670615399999,508683.84630,1156,890.81,256227.06320,0
-1670615400000,287.840,287.840,287.660,287.740,1598.34,1670615699999,459902.65260,923,826.77,237886.63720,0
-1670615700000,287.730,287.920,287.660,287.870,2799.31,1670615999999,805570.33480,1294,1479.71,425839.43530,0
-1670616000000,287.860,287.890,287.570,287.780,3037.64,1670616299999,873895.16650,1626,1366.46,393126.50660,0
-1670616300000,287.780,287.860,287.600,287.600,3930.19,1670616599999,1130797.11440,1539,2024.18,582413.94160,0
-1670616600000,287.610,287.760,287.550,287.760,3033.98,1670616899999,872673.28630,1185,1848.02,531547.56820,0
-1670616900000,287.760,287.910,287.640,287.900,2977.68,1670617199999,856937.37760,1387,1777.61,511571.14730,0
-1670617200000,287.910,287.910,287.450,287.490,3837.20,1670617499999,1104022.98190,1313,1310.13,376988.96080,0
-1670617500000,287.490,287.500,287.350,287.430,1366.12,1670617799999,392642.26710,589,793.38,228037.46980,0
-1670617800000,287.420,287.690,287.240,287.250,3361.72,1670618099999,966307.69080,1587,1757.84,505308.61160,0
-1670618100000,287.260,287.310,286.600,287.000,6439.15,1670618399999,1847871.02180,2605,2893.70,830529.24130,0
-1670618400000,287.000,287.010,286.710,286.790,2664.62,1670618699999,764325.47920,1556,1502.31,430925.45620,0
-1670618700000,286.800,287.140,286.500,286.960,4376.93,1670618999999,1255544.89520,2077,2421.41,694641.84560,0
-1670619000000,286.970,287.030,286.610,287.030,3963.45,1670619299999,1136772.91680,1767,2285.71,655573.08700,0
-1670619300000,287.020,287.050,286.700,286.880,2766.31,1670619599999,793574.45760,1393,1224.73,351382.78020,0
-1670619600000,286.870,286.990,286.360,286.700,6158.18,1670619899999,1765294.84410,2674,2320.70,665325.65960,0
-1670619900000,286.740,287.180,286.230,287.010,5843.81,1670620199999,1675126.09790,2856,2249.03,644846.35560,0
-1670620200000,287.020,287.040,286.800,287.010,1678.78,1670620499999,481653.85290,1222,1072.57,307719.71440,0
-1670620500000,287.000,287.160,287.000,287.160,1752.40,1670620799999,503047.84890,1099,905.04,259808.64280,0
-1670620800000,287.160,287.190,284.500,285.820,25667.98,1670621099999,7327834.56129,11963,9030.00,2577146.90000,0
-1670621100000,285.830,285.930,285.000,285.340,7691.85,1670621399999,2195372.02820,3158,3043.26,868618.62640,0
-1670621400000,285.330,285.570,285.160,285.180,5186.51,1670621699999,1479968.64490,2520,2729.49,778911.29010,0
-1670621700000,285.180,285.690,285.010,285.690,2628.63,1670621999999,750174.51170,1679,1707.90,487444.64580,0
-1670622000000,285.690,285.810,285.450,285.740,3234.30,1670622299999,923730.60560,1637,1707.75,487745.00680,0
-1670622300000,285.740,286.140,285.630,286.020,4009.96,1670622599999,1146603.41950,2300,2741.29,783811.69600,0
-1670622600000,286.020,286.100,285.690,286.000,2846.27,1670622899999,813751.41510,1422,1393.97,398552.68410,0
-1670622900000,286.000,286.070,285.830,285.870,2424.06,1670623199999,693103.18280,1550,1129.75,323021.55060,0
-1670623200000,285.870,286.110,285.790,286.090,3170.67,1670623499999,906540.42750,1664,1789.67,511711.42150,0
-1670623500000,286.090,286.180,285.980,285.980,2837.06,1670623799999,811673.66040,1387,1203.32,344257.63330,0
-1670623800000,285.990,286.100,285.890,286.020,2793.14,1670624099999,798815.55850,1765,1629.14,465928.60690,0
-1670624100000,286.020,286.200,285.940,286.100,1926.57,1670624399999,551098.11380,1125,1163.73,332882.84730,0
-1670624400000,286.100,286.100,285.920,286.000,3063.43,1670624699999,876139.02420,939,2273.07,650095.78240,0
-1670624700000,286.000,286.000,285.790,285.870,1959.67,1670624999999,560254.37750,1114,560.87,160353.96430,0
-1670625000000,285.860,286.250,285.850,286.230,1456.12,1670625299999,416470.44850,942,1014.77,290222.56370,0
-1670625300000,286.230,286.290,286.100,286.150,1523.25,1670625599999,435958.61750,1025,970.18,277675.00430,0
-1670625600000,286.150,286.200,285.770,286.000,2968.59,1670625899999,848990.70590,1513,1048.40,299808.87570,0
-1670625900000,286.000,286.010,285.490,285.780,4633.71,1670626199999,1323585.86060,1405,2866.32,818616.06460,0
-1670626200000,285.790,285.950,285.770,285.930,1488.65,1670626499999,425545.28820,962,995.97,284709.91740,0
-1670626500000,285.920,285.930,285.780,285.910,1141.51,1670626799999,326305.08330,734,411.20,117550.48700,0
-1670626800000,285.910,286.180,285.910,286.150,2102.47,1670627099999,601368.60500,1323,1035.12,296070.08510,0
-1670627100000,286.140,286.200,286.010,286.190,1879.90,1670627399999,537875.13570,1125,1168.56,334369.39700,0
-1670627400000,286.190,286.190,286.040,286.040,905.21,1670627699999,258961.62150,626,393.06,112446.04750,0
-1670627700000,286.050,286.100,285.770,285.940,1738.13,1670627999999,496921.22880,888,1008.96,288443.19030,0
-1670628000000,285.940,286.030,285.920,286.030,1329.13,1670628299999,380090.07500,872,746.20,213395.12680,0
-1670628300000,286.030,286.140,286.020,286.110,984.91,1670628599999,281763.07580,777,540.16,154530.07500,0
-1670628600000,286.110,286.300,286.080,286.120,2419.85,1670628899999,692502.46490,1294,1202.73,344208.34860,0
-1670628900000,286.120,286.250,286.100,286.180,1151.49,1670629199999,329529.53110,882,770.51,220504.66230,0
-1670629200000,286.190,286.300,286.000,286.000,2130.62,1670629499999,609662.64060,967,530.75,151887.91350,0
-1670629500000,286.010,286.010,285.650,285.920,3073.57,1670629799999,878489.22440,1316,1126.59,321995.82330,0
-1670629800000,285.930,285.930,285.710,285.710,1358.37,1670630099999,388247.05190,709,617.09,176380.64740,0
-1670630100000,285.720,285.980,285.690,285.910,1702.56,1670630399999,486609.47670,901,1081.17,308995.09430,0
-1670630400000,285.910,286.080,285.810,286.070,2983.96,1670630699999,853207.39770,1784,1626.96,465213.06030,0
-1670630700000,286.070,286.120,285.850,286.030,1499.17,1670630999999,428719.70960,1017,717.17,205088.70500,0
-1670631000000,286.020,286.120,285.800,286.120,2105.17,1670631299999,601914.04330,1061,922.27,263719.28710,0
-1670631300000,286.110,286.860,286.110,286.740,5451.71,1670631599999,1562318.69160,2503,4132.80,1184388.56390,0
-1670631600000,286.740,287.380,286.630,287.310,5838.95,1670631899999,1675270.28120,2975,3742.59,1073995.66140,0
-1670631900000,287.310,287.320,286.590,286.670,6344.18,1670632199999,1820767.98430,2037,2176.72,624572.82830,0
-1670632200000,286.660,286.670,286.370,286.490,2673.79,1670632499999,766069.57890,1339,1328.50,380615.68520,0
-1670632500000,286.480,286.480,285.780,285.880,6842.85,1670632799999,1957074.80500,2916,2803.26,801625.93580,0
-1670632800000,285.880,286.370,285.880,286.370,2462.31,1670633099999,704394.00590,1325,1710.84,489430.28120,0
-1670633100000,286.370,286.460,286.210,286.420,1173.02,1670633399999,335817.87800,979,739.99,211846.26480,0
-1670633400000,286.410,286.420,286.200,286.210,1214.56,1670633699999,347702.10710,608,504.29,144361.46710,0
-1670633700000,286.200,286.380,286.160,286.330,1311.46,1670633999999,375424.57460,835,593.36,169857.07880,0
-1670634000000,286.320,286.680,286.260,286.600,1864.85,1670634299999,534207.95290,1204,1074.31,307742.18380,0
-1670634300000,286.600,286.810,286.480,286.810,1659.96,1670634599999,475729.87270,1127,720.25,206444.31210,0
-1670634600000,286.810,286.940,286.780,286.890,1542.42,1670634899999,442485.80830,1065,684.79,196449.86160,0
-1670634900000,286.880,286.920,286.760,286.760,860.98,1670635199999,246968.81060,813,338.37,97068.71190,0
-1670635200000,286.760,286.920,286.760,286.890,1199.29,1670635499999,344002.33670,811,577.62,165681.29500,0
-1670635500000,286.900,287.150,286.880,287.060,1215.94,1670635799999,348988.91250,830,737.04,211539.71110,0
-1670635800000,287.060,287.280,287.020,287.060,1470.43,1670636099999,422194.19500,843,712.69,204652.67080,0
-1670636100000,287.050,287.150,286.990,286.990,983.32,1670636399999,282264.55910,521,387.27,111172.19920,0
-1670636400000,286.990,287.200,286.990,287.200,964.04,1670636699999,276778.29740,626,597.82,171635.23160,0
-1670636700000,287.200,287.200,286.800,286.810,1701.21,1670636999999,488140.03960,754,298.23,85582.55390,0
-1670637000000,286.800,286.830,286.580,286.590,1152.42,1670637299999,330385.65460,860,530.52,152078.62170,0
-1670637300000,286.590,286.630,286.510,286.550,992.02,1670637599999,284286.92620,720,320.35,91809.27530,0
-1670637600000,286.550,286.690,286.510,286.520,1419.44,1670637899999,406816.47440,766,708.26,202996.57190,0
-1670637900000,286.530,286.580,286.400,286.410,1461.10,1670638199999,418570.72180,824,541.98,155273.26610,0
-1670638200000,286.400,286.650,286.400,286.580,1013.08,1670638499999,290317.10170,634,789.73,226313.42490,0
-1670638500000,286.590,286.720,286.520,286.530,1149.05,1670638799999,329372.35330,644,567.79,162760.05840,0
-1670638800000,286.530,286.590,286.490,286.540,1026.46,1670639099999,294117.12570,745,586.82,168147.42050,0
-1670639100000,286.540,286.600,286.480,286.550,1167.20,1670639399999,334459.03570,543,626.43,179493.37550,0
-1670639400000,286.580,286.580,286.300,286.500,1761.71,1670639699999,504586.68270,1018,568.14,162724.54240,0
-1670639700000,286.510,286.510,286.310,286.370,873.02,1670639999999,250019.79830,600,332.34,95173.93760,0
-1670640000000,286.370,286.390,286.300,286.320,643.02,1670640299999,184125.98630,531,236.13,67615.51260,0
-1670640300000,286.320,286.460,286.220,286.370,874.19,1670640599999,250331.90780,632,430.77,123358.86000,0
-1670640600000,286.380,286.490,286.370,286.490,376.04,1670640899999,107710.57360,396,145.48,41670.81010,0
-1670640900000,286.490,286.650,286.490,286.640,645.33,1670641199999,184934.50930,581,385.88,110584.28380,0
-1670641200000,286.640,286.720,286.620,286.700,1199.53,1670641499999,343886.50300,926,774.54,222046.31970,0
-1670641500000,286.690,286.740,286.660,286.730,704.91,1670641799999,202098.06350,591,296.83,85101.48180,0
-1670641800000,286.740,286.740,286.660,286.670,707.36,1670642099999,202808.40000,497,335.08,96071.16520,0
-1670642100000,286.680,286.760,286.670,286.760,392.00,1670642399999,112392.93950,363,224.47,64360.37220,0
-1670642400000,286.760,286.850,286.610,286.730,1219.92,1670642699999,349789.23450,726,517.86,148483.55470,0
-1670642700000,286.740,286.860,286.720,286.810,1067.31,1670642999999,306112.37400,658,507.86,145660.93050,0
-1670643000000,286.810,286.950,286.760,286.910,1591.58,1670643299999,456538.91780,1091,816.97,234352.15480,0
-1670643300000,286.910,286.990,286.820,286.880,1015.64,1670643599999,291399.73030,657,474.40,136111.94340,0
-1670643600000,286.880,286.930,286.780,286.900,1463.61,1670643899999,419857.24770,702,984.88,282526.71050,0
-1670643900000,286.900,286.980,286.840,286.840,903.93,1670644199999,259337.80850,607,425.96,122214.86570,0
-1670644200000,286.840,286.960,286.830,286.930,535.70,1670644499999,153680.91340,439,294.68,84539.24030,0
-1670644500000,286.920,287.000,286.890,286.930,712.44,1670644799999,204444.79590,559,400.12,114823.43630,0
-1670644800000,286.930,286.980,286.750,286.750,1512.33,1670645099999,433827.13780,785,349.14,100167.10040,0
-1670645100000,286.760,286.810,286.680,286.740,1425.78,1670645399999,408829.33670,729,282.49,81003.02290,0
-1670645400000,286.750,286.830,286.730,286.790,631.66,1670645699999,181156.53900,500,396.00,113570.12930,0
-1670645700000,286.790,286.850,286.650,286.740,1132.66,1670645999999,324781.69650,726,581.76,166816.19860,0
-1670646000000,286.730,286.850,286.730,286.840,241.83,1670646299999,69355.56650,287,94.03,26967.73850,0
-1670646300000,286.840,287.000,286.820,286.990,1122.71,1670646599999,322109.01200,580,802.60,230272.65820,0
-1670646600000,287.000,287.000,286.860,286.860,586.53,1670646899999,168286.64050,642,211.05,60556.61570,0
-1670646900000,286.860,286.980,286.860,286.970,357.55,1670647199999,102582.03270,400,166.81,47860.60130,0
-1670647200000,286.980,287.040,286.930,287.020,626.89,1670647499999,179904.14360,457,415.19,119152.09950,0
-1670647500000,287.030,287.080,286.940,286.960,874.15,1670647799999,250885.29080,662,358.08,102773.30360,0
-1670647800000,286.960,287.010,286.960,286.990,653.21,1670648099999,187460.77850,463,261.61,75077.76540,0
-1670648100000,286.980,287.050,286.860,286.950,1353.12,1670648399999,388300.15260,731,883.95,253670.34870,0
-1670648400000,286.960,286.960,286.880,286.890,699.54,1670648699999,200712.00450,672,241.14,69190.61940,0
-1670648700000,286.890,286.940,286.840,286.940,432.85,1670648999999,124173.23980,552,155.80,44696.54360,0
-1670649000000,286.940,287.000,286.850,286.860,1001.34,1670649299999,287307.60400,561,413.85,118742.04840,0
-1670649300000,286.850,286.920,286.810,286.830,655.86,1670649599999,188135.00050,456,302.04,86642.67320,0
-1670649600000,286.830,286.850,286.730,286.800,744.33,1670649899999,213462.61100,528,158.45,45440.97170,0
-1670649900000,286.790,286.800,286.700,286.710,480.43,1670650199999,137762.71840,454,89.07,25541.67910,0
-1670650200000,286.710,286.770,286.710,286.720,412.02,1670650499999,118146.95060,465,135.40,38826.59400,0
-1670650500000,286.720,286.730,286.620,286.630,757.75,1670650799999,217224.28210,757,227.96,65350.27880,0
-1670650800000,286.640,286.800,286.610,286.710,740.57,1670651099999,212343.68170,576,348.21,99846.51730,0
-1670651100000,286.710,286.790,286.690,286.790,336.66,1670651399999,96530.73930,436,248.16,71156.50990,0
-1670651400000,286.780,286.790,286.550,286.550,634.45,1670651699999,181897.99820,584,232.23,66587.92080,0
-1670651700000,286.550,286.560,286.400,286.430,1242.73,1670651999999,356006.74900,768,349.37,100086.54620,0
-1670652000000,286.440,286.490,286.330,286.410,1529.75,1670652299999,438085.51420,1072,420.02,120288.63950,0
-1670652300000,286.420,286.560,286.360,286.560,867.59,1670652599999,248517.96740,830,446.83,128001.02340,0
-1670652600000,286.550,286.710,286.550,286.700,659.29,1670652899999,188967.03450,561,351.66,100793.03310,0
-1670652900000,286.700,286.800,286.620,286.780,750.62,1670653199999,215218.56590,689,265.15,76026.81640,0
-1670653200000,286.770,286.870,286.660,286.820,1316.14,1670653499999,377406.82790,930,637.69,182871.96180,0
-1670653500000,286.820,286.900,286.820,286.880,672.75,1670653799999,192994.93930,531,357.28,102496.47600,0
-1670653800000,286.880,286.930,286.630,286.880,1536.49,1670654099999,440654.56870,942,502.45,144103.10310,0
-1670654100000,286.890,286.900,286.680,286.770,763.71,1670654399999,219043.68980,541,282.22,80927.88210,0
-1670654400000,286.770,286.770,286.640,286.690,381.43,1670654699999,109353.64440,542,186.74,53537.12680,0
-1670654700000,286.700,286.700,286.580,286.630,916.01,1670654999999,262560.76250,672,222.61,63810.86890,0
-1670655000000,286.650,286.790,286.640,286.670,1143.19,1670655299999,327791.24930,705,493.64,141540.78610,0
-1670655300000,286.670,286.870,286.650,286.810,833.81,1670655599999,239114.68260,717,453.88,130157.19600,0
-1670655600000,286.810,286.960,286.800,286.830,1340.87,1670655899999,384655.31690,928,763.73,219093.69500,0
-1670655900000,286.830,287.050,286.740,287.030,2474.02,1670656199999,709894.40840,1210,1497.27,429658.60650,0
-1670656200000,287.020,287.200,286.980,287.190,1310.64,1670656499999,376247.32450,834,888.63,255116.94880,0
-1670656500000,287.190,287.310,287.180,287.290,2120.67,1670656799999,609123.73970,1113,1085.80,311883.10180,0
-1670656800000,287.290,287.380,287.110,287.220,3105.50,1670657099999,892025.41470,1425,1645.65,472725.55220,0
-1670657100000,287.230,287.250,287.150,287.230,1166.21,1670657399999,334957.57400,804,640.12,183855.08270,0
-1670657400000,287.240,287.490,287.200,287.390,2194.05,1670657699999,630463.99370,1373,1310.37,376541.24870,0
-1670657700000,287.390,287.400,286.950,286.960,3042.11,1670657999999,873718.71890,1410,897.90,257926.70890,0
-1670658000000,286.960,287.120,286.920,286.950,1909.28,1670658299999,548025.54650,1055,667.14,191480.96190,0
-1670658300000,286.960,287.300,286.950,287.300,1381.32,1670658599999,396723.48340,1189,781.42,224433.99180,0
-1670658600000,287.300,287.330,287.230,287.280,789.44,1670658899999,226797.06350,582,291.57,83764.73460,0
-1670658900000,287.270,287.340,287.140,287.140,1404.87,1670659199999,403543.88310,816,296.74,85234.61410,0
-1670659200000,287.150,287.210,287.030,287.170,1770.29,1670659499999,508295.41930,1088,953.26,273720.92660,0
-1670659500000,287.170,287.300,287.070,287.070,1729.01,1670659799999,496531.25260,1009,725.26,208299.61970,0
-1670659800000,287.080,287.120,287.030,287.030,497.88,1670660099999,142930.57330,532,242.41,69593.41420,0
-1670660100000,287.040,287.040,286.940,286.950,1044.20,1670660399999,299685.53560,766,166.31,47733.49500,0
-1670660400000,286.950,287.240,286.920,287.240,1689.07,1670660699999,484931.18660,691,1148.98,329876.93960,0
-1670660700000,287.250,287.290,286.800,286.990,2997.14,1670660999999,860194.17030,1154,698.47,200455.95750,0
-1670661000000,286.990,287.000,286.760,286.800,1045.03,1670661299999,299782.98220,838,251.27,72082.41130,0
-1670661300000,286.800,286.840,286.740,286.800,775.58,1670661599999,222430.30300,687,291.41,83573.23850,0
-1670661600000,286.800,286.900,286.710,286.710,959.94,1670661899999,275326.19310,802,451.56,129522.09200,0
-1670661900000,286.720,286.860,286.470,286.470,2152.13,1670662199999,617027.20940,1231,737.83,211560.42510,0
-1670662200000,286.480,286.750,286.470,286.680,1030.07,1670662499999,295253.65640,955,552.40,158329.14920,0
-1670662500000,286.680,286.680,286.550,286.610,750.84,1670662799999,215203.72300,607,423.54,121393.43720,0
-1670662800000,286.600,286.620,286.390,286.450,1867.94,1670663099999,535157.56200,1082,355.02,101721.87210,0
-1670663100000,286.450,286.600,286.390,286.540,1188.76,1670663399999,340549.98190,662,726.15,208020.71400,0
-1670663400000,286.540,286.540,286.400,286.410,1046.29,1670663699999,299737.15830,806,407.53,116749.76690,0
-1670663700000,286.410,286.470,286.350,286.430,1156.09,1670663999999,331120.44820,874,377.38,108090.64580,0
-1670664000000,286.440,286.440,285.630,285.940,6089.57,1670664299999,1741485.80200,2892,1582.85,452627.68660,0
-1670664300000,285.950,286.290,285.690,286.280,3577.08,1670664599999,1023225.87260,1624,2538.90,726312.82670,0
-1670664600000,286.270,286.440,286.120,286.400,1499.65,1670664899999,429284.23760,1110,874.98,250472.83260,0
-1670664900000,286.400,286.540,286.260,286.470,1813.50,1670665199999,519411.69830,1043,1168.61,334714.67250,0
-1670665200000,286.480,286.480,286.230,286.340,1315.69,1670665499999,376762.82810,786,465.53,133306.60960,0
-1670665500000,286.350,286.790,286.320,286.600,3789.01,1670665799999,1086012.60920,1616,1707.59,489376.19910,0
-1670665800000,286.610,286.620,286.500,286.510,984.80,1670666099999,282216.65070,741,426.71,122285.12940,0
-1670666100000,286.500,286.640,286.430,286.630,1542.72,1670666399999,442040.15250,794,891.74,255520.61600,0
-1670666400000,286.630,286.700,286.500,286.570,1432.32,1670666699999,410520.35750,1051,662.12,189778.59710,0
-1670666700000,286.570,286.840,286.570,286.830,1264.18,1670666999999,362472.17610,982,835.65,239613.31420,0
-1670667000000,286.830,286.890,286.700,286.810,1049.79,1670667299999,301082.31790,812,533.64,153055.15740,0
-1670667300000,286.820,286.820,286.630,286.660,1077.74,1670667599999,309009.68180,834,266.58,76432.46010,0
-1670667600000,286.670,286.840,286.620,286.770,1155.31,1670667899999,331225.94220,821,606.43,173867.17430,0
-1670667900000,286.770,286.770,286.500,286.570,1314.51,1670668199999,376743.34110,720,718.60,205938.10760,0
-1670668200000,286.560,286.750,286.530,286.750,941.27,1670668499999,269758.98290,667,476.63,136603.11390,0
-1670668500000,286.740,286.920,286.720,286.890,877.79,1670668799999,251773.16150,636,445.92,127903.56350,0
-1670668800000,286.880,287.130,286.880,287.050,2034.45,1670669099999,583923.93430,1232,1312.26,376634.59490,0
-1670669100000,287.050,287.180,287.040,287.110,1294.63,1670669399999,371750.57300,904,891.55,256011.41380,0
-1670669400000,287.120,287.160,287.010,287.070,726.81,1670669699999,208653.70800,677,309.76,88924.13280,0
-1670669700000,287.060,287.120,287.020,287.120,774.80,1670669999999,222425.09970,508,466.68,133972.84430,0
-1670670000000,287.110,287.130,287.010,287.060,1190.73,1670670299999,341826.73160,947,481.10,138112.27390,0
-1670670300000,287.080,287.100,286.980,287.010,737.15,1670670599999,211578.91910,647,305.35,87646.85460,0
-1670670600000,287.010,287.030,286.910,286.960,823.62,1670670899999,236352.41120,639,258.72,74243.62340,0
-1670670900000,286.970,287.050,286.910,287.030,493.21,1670671199999,141534.41850,616,274.75,78846.69510,0
-1670671200000,287.030,287.100,286.970,287.050,838.23,1670671499999,240596.61640,769,424.83,121943.89950,0
-1670671500000,287.060,287.110,286.950,287.010,989.65,1670671799999,284069.98610,877,423.72,121631.20670,0
-1670671800000,287.010,287.200,286.990,287.190,1296.87,1670672099999,372397.23210,721,918.30,263703.06290,0
-1670672100000,287.190,287.240,287.110,287.150,808.90,1670672399999,232294.96100,764,354.63,101838.45410,0
-1670672400000,287.170,287.320,287.170,287.300,1020.70,1670672699999,293205.22340,823,475.94,136720.28780,0
-1670672700000,287.310,287.490,287.260,287.480,1836.31,1670672999999,527673.76010,972,1408.66,404796.37070,0
-1670673000000,287.470,287.910,287.470,287.670,7110.03,1670673299999,2045660.45670,3042,4506.13,1296464.74430,0
-1670673300000,287.680,287.840,287.510,287.610,2267.03,1670673599999,652241.36120,1410,1077.17,309916.71010,0
-1670673600000,287.610,287.820,287.600,287.650,2217.60,1670673899999,638039.59860,1359,1160.36,333858.20070,0
-1670673900000,287.640,287.880,287.640,287.710,3054.73,1670674199999,879077.98760,1339,1686.94,485479.91780,0
-1670674200000,287.710,287.720,287.390,287.410,1730.87,1670674499999,497729.40260,1132,557.73,160394.87470,0
-1670674500000,287.420,287.570,287.340,287.350,1104.31,1670674799999,317469.86630,844,452.49,130083.96260,0
-1670674800000,287.350,287.530,287.340,287.370,1221.48,1670675099999,351066.05380,929,583.91,167825.01920,0
-1670675100000,287.370,287.410,287.190,287.190,1234.10,1670675399999,354587.01010,884,675.95,194230.03720,0
-1670675400000,287.200,287.250,287.010,287.060,1386.02,1670675699999,397946.75730,1125,651.48,187049.18440,0
-1670675700000,287.070,287.140,286.910,287.050,1663.16,1670675999999,477352.19990,1007,809.51,232357.90460,0
-1670676000000,287.050,287.210,287.050,287.180,1122.52,1670676299999,322332.51890,897,752.08,215960.66840,0
-1670676300000,287.170,287.300,287.140,287.300,1183.96,1670676599999,340046.87450,772,900.77,258717.97930,0
-1670676600000,287.300,287.310,287.190,287.250,820.26,1670676899999,235625.87780,600,391.79,112536.61830,0
-1670676900000,287.240,287.310,287.180,287.310,705.27,1670677199999,202569.09610,660,455.10,130717.94610,0
-1670677200000,287.310,287.500,287.300,287.390,1504.13,1670677499999,432322.14260,1189,753.83,216661.89940,0
-1670677500000,287.390,287.470,287.380,287.400,796.62,1670677799999,228970.70220,787,384.37,110480.13650,0
-1670677800000,287.390,287.710,287.370,287.630,1482.38,1670678099999,426261.03940,1117,917.88,263937.44020,0
-1670678100000,287.620,287.990,287.090,287.330,6397.89,1670678399999,1839666.56150,2619,3332.82,958628.53160,0
-1670678400000,287.330,287.350,287.090,287.250,1143.22,1670678699999,328343.56110,889,506.96,145609.66840,0
-1670678700000,287.240,287.270,287.130,287.180,1074.99,1670678999999,308758.77310,844,486.60,139758.80410,0
-1670679000000,287.190,287.430,287.160,287.420,678.51,1670679299999,194941.85530,666,422.95,121517.30110,0
-1670679300000,287.420,287.550,287.420,287.490,1146.15,1670679599999,329515.31630,813,424.20,121957.02340,0
-1670679600000,287.490,287.500,287.350,287.430,749.59,1670679899999,215457.76100,562,345.26,99234.75430,0
-1670679900000,287.440,287.590,287.350,287.530,1034.69,1670680199999,297446.47630,757,489.58,140741.05640,0
-1670680200000,287.530,287.740,287.530,287.740,1943.62,1670680499999,559085.45700,1086,1094.18,314737.77360,0
-1670680500000,287.730,287.760,287.580,287.720,1252.41,1670680799999,360309.70390,865,761.39,219042.91010,0
-1670680800000,287.710,287.740,287.560,287.600,1438.39,1670681099999,413735.79440,1273,449.92,129417.57440,0
-1670681100000,287.590,287.600,287.440,287.470,544.45,1670681399999,156538.79810,690,149.62,43018.85690,0
-1670681400000,287.480,287.590,287.470,287.540,568.71,1670681699999,163522.92620,598,315.89,90831.21610,0
-1670681700000,287.540,287.550,287.450,287.490,905.72,1670681999999,260398.47710,764,288.62,82981.64390,0
-1670682000000,287.480,287.750,287.480,287.700,907.72,1670682299999,261099.38170,732,533.85,153561.06220,0
-1670682300000,287.690,288.250,287.640,288.220,6071.08,1670682599999,1748407.01260,2685,4114.16,1184863.33620,0
-1670682600000,288.210,288.370,288.160,288.320,3865.66,1670682899999,1114357.47590,2266,1970.55,568071.44580,0
-1670682900000,288.320,288.500,288.050,288.320,3432.67,1670683199999,989489.54160,1773,1710.07,492987.15270,0
-1670683200000,288.320,288.450,288.260,288.390,1840.39,1670683499999,530710.92180,1267,1025.32,295673.96790,0
-1670683500000,288.390,288.500,288.170,288.250,2716.47,1670683799999,783319.85830,1267,951.97,274530.66070,0
-1670683800000,288.250,288.310,288.050,288.050,1127.69,1670684099999,325007.86520,895,433.09,124822.25200,0
-1670684100000,288.060,288.110,288.050,288.070,917.30,1670684399999,264261.37900,639,319.56,92060.73940,0
-1670684400000,288.060,288.250,288.050,288.200,1238.10,1670684699999,356799.87510,988,608.66,175399.21740,0
-1670684700000,288.190,288.360,288.190,288.350,993.99,1670684999999,286555.13710,757,531.03,153094.22550,0
-1670685000000,288.360,288.450,288.220,288.280,1368.97,1670685299999,394733.87020,867,353.34,101879.49100,0
-1670685300000,288.280,288.570,288.200,288.540,3093.44,1670685599999,891974.97190,1712,1954.44,563570.14910,0
-1670685600000,288.540,288.740,288.430,288.710,2797.23,1670685899999,807248.36270,1939,1701.73,491131.47940,0
-1670685900000,288.700,289.180,288.620,288.780,7334.16,1670686199999,2119194.65676,3508,4552.50,1315622.96836,0
-1670686200000,288.770,288.900,288.700,288.880,3794.47,1670686499999,1095882.86750,1811,1828.17,528013.61440,0
-1670686500000,288.870,289.350,288.830,289.350,3219.85,1670686799999,930995.37700,2011,2172.79,628300.47550,0
-1670686800000,289.350,289.350,289.060,289.110,2823.06,1670687099999,816573.21910,1629,1461.27,422690.49000,0
-1670687100000,289.120,289.330,288.870,288.880,2259.73,1670687399999,653251.01970,1613,737.87,213323.65060,0
-1670687400000,288.880,289.080,288.830,288.940,2218.58,1670687699999,640971.55740,1535,1090.02,314926.38990,0
-1670687700000,288.950,289.300,288.950,289.190,2627.73,1670687999999,759825.91830,1743,1841.37,532431.00430,0
-1670688000000,289.190,289.850,289.190,289.310,10145.33,1670688299999,2937031.23110,6168,7335.25,2123562.28810,0
-1670688300000,289.310,289.310,288.860,288.960,4576.34,1670688599999,1322644.17520,2577,2058.84,595059.20540,0
-1670688600000,288.950,288.970,288.780,288.800,1985.39,1670688899999,573511.41750,1540,949.72,274357.04080,0
-1670688900000,288.800,288.840,288.250,288.270,4169.98,1670689199999,1203165.40510,2413,1550.93,447550.96270,0
-1670689200000,288.280,288.530,288.280,288.320,2108.21,1670689499999,607968.25970,1040,1474.41,425195.64390,0
-1670689500000,288.320,288.520,288.180,288.470,2176.21,1670689799999,627407.43910,1258,951.34,274273.99070,0
-1670689800000,288.470,288.600,288.360,288.530,1882.55,1670690099999,543067.66770,1155,1158.97,334323.64030,0
-1670690100000,288.540,288.540,288.270,288.270,1123.56,1670690399999,324071.76920,635,317.66,91626.70240,0
-1670690400000,288.280,288.300,287.910,287.990,3132.42,1670690699999,902330.10650,1798,985.38,283857.70180,0
-1670690700000,288.000,288.120,287.920,288.070,1458.57,1670690999999,420125.98420,1071,953.72,274709.53880,0
-1670691000000,288.070,288.390,288.070,288.340,1657.55,1670691299999,477757.58400,1129,1307.93,376982.80640,0
-1670691300000,288.330,288.440,288.270,288.320,1351.86,1670691599999,389824.98630,712,723.63,208673.05770,0
-1670691600000,288.320,288.420,288.310,288.320,1431.51,1670691899999,412782.90120,742,604.81,174398.77890,0
-1670691900000,288.310,288.560,288.310,288.480,1654.41,1670692199999,477198.57140,1014,899.83,259547.05140,0
-1670692200000,288.480,288.480,288.310,288.340,797.35,1670692499999,229951.49680,511,241.37,69608.14930,0
-1670692500000,288.350,288.400,288.190,288.210,931.42,1670692799999,268530.72330,773,339.59,97907.56170,0
-1670692800000,288.200,288.280,288.110,288.120,1238.58,1670693099999,356960.67150,819,404.81,116663.42280,0
-1670693100000,288.130,288.170,288.050,288.140,635.45,1670693399999,183073.81820,614,254.23,73245.94160,0
-1670693400000,288.140,288.350,288.130,288.270,685.58,1670693699999,197600.79300,668,432.02,124516.06710,0
-1670693700000,288.280,288.280,288.140,288.140,583.76,1670693999999,168234.22930,379,235.51,67870.96920,0
-1670694000000,288.140,288.210,288.100,288.140,904.25,1670694299999,260552.73420,602,457.37,131793.27080,0
-1670694300000,288.150,288.240,288.140,288.230,691.61,1670694599999,199309.70400,635,380.30,109599.21150,0
-1670694600000,288.230,288.240,287.940,287.980,1391.60,1670694899999,400878.26780,705,379.39,109300.62510,0
-1670694900000,287.990,288.010,287.460,287.680,4147.25,1670695199999,1192978.30740,2399,1748.17,502890.96680,0
-1670695200000,287.670,288.070,287.650,288.000,2206.40,1670695499999,635217.08410,1385,997.49,287152.62300,0
-1670695500000,287.990,288.100,287.860,288.090,1083.88,1670695799999,312127.18210,864,503.24,144925.53360,0
-1670695800000,288.080,288.180,288.050,288.140,878.70,1670696099999,253155.36570,648,443.77,127853.39260,0
-1670696100000,288.140,288.260,288.100,288.100,775.36,1670696399999,223451.30870,723,288.49,83142.40600,0
-1670696400000,288.100,288.250,287.990,287.990,1352.83,1670696699999,389789.85310,857,490.05,141212.50840,0
-1670696700000,288.000,288.250,287.990,288.070,1657.65,1670696999999,477598.58860,887,847.93,244295.63940,0
-1670697000000,288.070,288.220,287.870,287.940,2005.31,1670697299999,577592.91110,1030,1055.00,303875.29370,0
-1670697300000,287.950,288.120,287.800,287.830,1922.66,1670697599999,553635.01770,996,1071.73,308609.70560,0
-1670697600000,287.840,287.910,287.760,287.760,863.00,1670697899999,248401.57280,625,459.75,132334.60360,0
-1670697900000,287.760,288.200,287.720,288.100,1416.36,1670698199999,407941.98200,882,917.86,264363.72130,0
-1670698200000,288.100,288.180,288.030,288.070,805.03,1670698499999,231915.43420,540,379.00,109179.38520,0
-1670698500000,288.080,288.120,288.070,288.100,369.14,1670698799999,106348.65440,335,285.44,82235.12710,0
-1670698800000,288.090,288.380,288.020,288.030,1487.95,1670699099999,428857.89820,875,650.11,187370.57570,0
-1670699100000,288.050,288.240,288.050,288.230,497.28,1670699399999,143281.86520,441,331.76,95588.45350,0
-1670699400000,288.230,288.260,288.140,288.180,1019.01,1670699699999,293667.70420,560,550.30,158590.18350,0
-1670699700000,288.170,288.250,288.160,288.160,342.26,1670699999999,98637.52880,376,145.18,41838.84260,0
-1670700000000,288.160,288.230,287.780,287.780,1599.40,1670700299999,460692.28660,899,773.36,222781.67520,0
-1670700300000,287.780,287.960,287.750,287.960,1235.02,1670700599999,355463.41870,757,901.44,259452.15300,0
-1670700600000,287.960,288.110,287.930,288.050,1079.86,1670700899999,310980.57830,584,598.40,172329.61700,0
-1670700900000,288.050,288.050,287.880,287.890,593.57,1670701199999,170908.78220,417,344.92,99313.73530,0
-1670701200000,287.890,287.940,287.740,287.790,1083.34,1670701499999,311802.48570,626,399.52,114989.98610,0
-1670701500000,287.790,287.810,287.720,287.750,559.06,1670701799999,160878.71710,514,146.01,42017.23520,0
-1670701800000,287.750,287.860,287.740,287.760,1053.76,1670702099999,303261.36690,695,410.98,118280.81000,0
-1670702100000,287.760,287.990,287.750,287.930,1303.50,1670702399999,375239.84380,676,926.99,266855.67090,0
-1670702400000,287.930,288.090,287.860,287.880,2456.69,1670702699999,707407.48360,1209,993.67,286151.48980,0
-1670702700000,287.880,288.170,287.880,288.090,1186.03,1670702999999,341658.82030,759,834.58,240415.81510,0
-1670703000000,288.080,288.500,288.080,288.310,2757.82,1670703299999,795251.04210,1289,1615.73,465925.18830,0
-1670703300000,288.310,288.510,288.240,288.510,938.12,1670703599999,270505.12140,701,610.74,176114.41790,0
-1670703600000,288.510,288.530,288.390,288.470,967.95,1670703899999,279237.38490,653,367.21,105930.34430,0
-1670703900000,288.470,288.520,288.420,288.520,601.80,1670704199999,173601.96820,436,297.56,85840.62630,0
-1670704200000,288.510,288.520,288.420,288.460,653.18,1670704499999,188420.38790,539,338.47,97635.67210,0
-1670704500000,288.450,288.490,288.090,288.150,1393.10,1670704799999,401580.66330,868,477.60,137688.42510,0
-1670704800000,288.150,288.370,288.150,288.370,438.42,1670705099999,126367.23430,448,289.42,83422.26230,0
-1670705100000,288.370,288.370,288.250,288.270,399.66,1670705399999,115223.82360,433,168.04,48443.96130,0
-1670705400000,288.280,288.490,288.270,288.370,620.80,1670705699999,179029.35940,561,354.84,102326.59060,0
-1670705700000,288.370,288.510,288.320,288.470,576.73,1670705999999,166324.92810,528,335.22,96674.91630,0
-1670706000000,288.470,288.490,288.420,288.440,721.78,1670706299999,208194.33270,799,314.30,90658.23020,0
-1670706300000,288.430,288.540,288.370,288.390,740.80,1670706599999,213686.72490,711,323.78,93394.06870,0
-1670706600000,288.380,288.550,288.270,288.370,1941.40,1670706899999,559925.13800,966,796.30,229648.48590,0
-1670706900000,288.370,288.450,288.290,288.290,831.89,1670707199999,239908.51000,600,597.10,172196.66930,0
-1670707200000,288.300,288.300,288.040,288.040,1802.14,1670707499999,519259.21130,925,748.53,215668.56350,0
-1670707500000,288.040,288.230,287.950,288.180,1396.78,1670707799999,402356.03850,940,553.85,159557.06180,0
-1670707800000,288.190,288.230,287.980,287.980,648.59,1670708099999,186881.45770,816,223.85,64503.03610,0
-1670708100000,287.990,288.080,287.910,287.960,1664.14,1670708399999,479264.13340,820,842.83,242737.52740,0
-1670708400000,287.970,288.070,287.820,288.000,1109.85,1670708699999,319577.58520,845,452.91,130415.08430,0
-1670708700000,288.000,288.030,287.880,288.010,1239.38,1670708999999,356925.39680,733,525.32,151286.65840,0
-1670709000000,288.010,288.010,287.850,287.990,783.80,1670709299999,225684.92810,706,429.46,123660.96620,0
-1670709300000,287.980,288.040,287.600,287.660,2358.44,1670709599999,678706.31210,1304,843.10,242598.13040,0
-1670709600000,287.660,287.840,287.530,287.830,1579.61,1670709899999,454456.33540,1337,919.79,264619.24810,0
-1670709900000,287.830,287.980,287.740,287.840,1744.67,1670710199999,502227.06410,1000,937.87,269972.97740,0
-1670710200000,287.840,288.250,287.840,288.160,1451.04,1670710499999,417929.36010,1068,941.53,271164.97420,0
-1670710500000,288.150,288.160,288.060,288.070,897.09,1670710799999,258450.86910,513,205.93,59326.48820,0
-1670710800000,288.070,288.100,288.020,288.080,576.21,1670711099999,165986.87300,428,352.94,101670.38030,0
-1670711100000,288.080,288.080,287.950,287.950,453.16,1670711399999,130531.06170,465,177.59,51157.10980,0
-1670711400000,287.960,288.050,287.930,287.970,816.76,1670711699999,235213.14060,595,474.01,136515.62890,0
-1670711700000,287.980,288.050,287.970,288.040,709.57,1670711999999,204368.82620,531,374.11,107751.03910,0
-1670712000000,288.030,288.040,287.600,287.610,1355.29,1670712299999,390080.95120,912,412.25,118645.73180,0
-1670712300000,287.610,287.860,287.520,287.860,1144.15,1670712599999,329139.26450,676,771.58,221973.43260,0
-1670712600000,287.850,287.910,287.850,287.880,737.42,1670712899999,212288.11170,491,412.26,118681.33040,0
-1670712900000,287.880,287.890,287.720,287.780,958.11,1670713199999,275772.51120,672,411.82,118535.77990,0
-1670713200000,287.770,288.040,287.770,288.040,1819.87,1670713499999,523964.55020,894,1216.45,350228.61570,0
-1670713500000,288.040,288.180,287.970,288.170,940.94,1670713799999,271066.32810,811,497.60,143355.39360,0
-1670713800000,288.160,288.170,288.080,288.120,556.01,1670714099999,160196.72630,458,250.40,72144.31340,0
-1670714100000,288.120,288.150,287.940,288.050,634.37,1670714399999,182731.45180,556,291.67,84011.53480,0
-1670714400000,288.060,288.260,287.840,288.260,818.61,1670714699999,235794.24140,620,536.48,154540.76490,0
-1670714700000,288.260,288.310,288.160,288.300,719.09,1670714999999,207289.19850,709,205.61,59270.90360,0
-1670715000000,288.290,288.330,287.690,287.750,1935.70,1670715299999,557557.47770,984,492.24,141802.41360,0
-1670715300000,287.740,288.080,287.720,288.080,941.10,1670715599999,270924.80410,741,373.54,107530.68850,0
-1670715600000,288.070,288.070,287.520,287.750,3109.19,1670715899999,894584.73900,1252,1215.11,349537.28460,0
-1670715900000,287.750,287.750,287.420,287.650,2418.49,1670716199999,695457.01530,1457,1031.75,296711.26990,0
-1670716200000,287.660,287.910,287.590,287.900,1380.12,1670716499999,397085.00370,766,928.61,267175.94010,0
-1670716500000,287.900,288.060,287.860,288.030,1070.45,1670716799999,308256.06760,779,337.10,97073.90250,0
-1670716800000,288.020,288.060,287.730,287.740,2524.27,1670717099999,726820.18020,1303,1402.75,403890.77320,0
-1670717100000,287.740,287.820,287.510,287.510,1787.83,1670717399999,514297.92380,1111,676.82,194722.19730,0
-1670717400000,287.510,287.570,287.450,287.560,2000.75,1670717699999,575209.22450,948,1266.77,364195.13680,0
-1670717700000,287.560,287.660,287.540,287.540,1328.53,1670717999999,382103.93710,642,829.10,238457.26960,0
-1670718000000,287.540,287.690,287.520,287.690,819.88,1670718299999,235771.97610,559,575.00,165355.30970,0
-1670718300000,287.680,287.870,287.640,287.870,776.73,1670718599999,223483.93740,568,552.85,159071.40640,0
-1670718600000,287.860,288.100,287.860,288.040,1424.57,1670718899999,410202.75730,810,1066.14,306998.52680,0
-1670718900000,288.040,288.110,287.960,288.000,1385.99,1670719199999,399223.56810,791,671.68,193473.39460,0
-1670719200000,287.990,288.050,287.830,288.030,1561.63,1670719499999,449650.70200,789,907.53,261311.48440,0
-1670719500000,288.040,288.380,288.030,288.230,1661.61,1670719799999,478959.98190,988,1071.03,308720.41260,0
-1670719800000,288.230,288.780,288.230,288.770,2114.12,1670720099999,610009.78000,1235,1560.91,450399.83440,0
-1670720100000,288.770,288.940,288.630,288.860,2661.11,1670720399999,768498.75650,1433,1383.51,399554.55490,0
-1670720400000,288.850,288.990,288.800,288.830,2931.80,1670720699999,847007.17610,1609,1413.46,408370.55120,0
-1670720700000,288.830,289.240,288.820,289.040,3571.47,1670720999999,1032173.83060,1815,2070.49,598400.04690,0
-1670721000000,289.030,289.090,288.920,288.950,1439.53,1670721299999,416033.55320,889,490.68,141817.91840,0
-1670721300000,288.950,289.050,288.790,288.810,994.31,1670721599999,287298.67800,787,288.52,83373.93050,0
-1670721600000,288.820,288.830,288.650,288.700,1138.82,1670721899999,328813.88750,896,279.15,80607.72380,0
-1670721900000,288.700,288.750,288.630,288.740,732.24,1670722199999,211394.40650,615,247.12,71344.86370,0
-1670722200000,288.740,288.740,288.590,288.660,867.55,1670722499999,250424.08940,740,269.18,77707.23230,0
-1670722500000,288.660,288.680,288.500,288.520,1467.30,1670722799999,423456.82640,807,409.55,118204.58610,0
-1670722800000,288.520,288.590,288.360,288.500,2454.88,1670723099999,708215.41080,921,683.86,197292.63400,0
-1670723100000,288.510,288.540,288.300,288.310,1482.22,1670723399999,427475.81230,765,309.78,89335.99250,0
-1670723400000,288.320,288.640,288.310,288.590,1105.30,1670723699999,318831.38040,789,687.76,198401.27640,0
-1670723700000,288.580,288.680,288.500,288.610,1115.23,1670723999999,321828.14560,797,431.52,124525.66930,0
-1670724000000,288.600,288.740,288.600,288.660,1737.64,1670724299999,501631.95920,833,877.42,253291.53830,0
-1670724300000,288.650,288.780,288.650,288.780,661.74,1670724599999,191043.13380,662,476.37,137529.32520,0
-1670724600000,288.770,289.000,288.740,288.910,1483.69,1670724899999,428623.09880,1113,943.28,272497.50730,0
-1670724900000,288.900,289.090,288.860,288.930,2324.49,1670725199999,671702.86010,1007,920.96,266152.94720,0
-1670725200000,288.930,288.950,288.700,288.890,1589.87,1670725499999,459195.12790,926,987.46,285205.95180,0
-1670725500000,288.890,289.040,288.830,289.030,854.34,1670725799999,246868.04600,749,602.88,174205.71930,0
-1670725800000,289.040,289.090,288.960,289.010,1603.52,1670726099999,463484.28190,1117,812.90,234969.26090,0
-1670726100000,289.000,289.300,288.970,289.240,2662.02,1670726399999,769724.22760,1391,1862.03,538377.76150,0
-1670726400000,289.230,289.280,289.140,289.200,1168.77,1670726699999,338018.36240,832,561.15,162294.81850,0
-1670726700000,289.200,289.350,289.190,289.250,1615.20,1670726999999,467232.83240,1044,896.62,259371.81340,0
-1670727000000,289.240,289.440,289.240,289.360,2060.40,1670727299999,596181.62180,1221,1291.50,373701.83920,0
-1670727300000,289.360,289.400,289.010,289.150,2124.40,1670727599999,614408.11860,1113,843.55,243957.15270,0
-1670727600000,289.160,289.180,289.010,289.070,1586.21,1670727899999,458608.32240,1249,891.57,257774.24450,0
-1670727900000,289.070,289.290,289.070,289.290,1049.12,1670728199999,303384.62580,759,806.78,233299.26510,0
-1670728200000,289.280,289.370,289.200,289.340,1099.31,1670728499999,318008.40530,695,652.01,188618.28290,0
-1670728500000,289.340,289.380,289.230,289.240,951.13,1670728799999,275185.08010,801,414.38,119893.62900,0
-1670728800000,289.250,289.350,289.240,289.350,729.37,1670729099999,210998.48360,586,413.81,119711.62450,0
-1670729100000,289.350,289.460,289.290,289.320,1486.75,1670729399999,430230.12030,995,725.75,210018.72930,0
-1670729400000,289.320,289.400,289.250,289.330,963.28,1670729699999,278714.37800,806,543.09,157140.93930,0
-1670729700000,289.330,290.590,289.320,290.330,19341.64,1670729999999,5609064.86210,7726,13590.02,3941058.19600,0
-1670730000000,290.340,290.510,289.910,290.000,11624.60,1670730299999,3374094.10660,3557,3831.82,1112360.51300,0
-1670730300000,290.010,290.730,290.000,290.550,8280.68,1670730599999,2405097.11050,3238,5448.73,1582414.19540,0
-1670730600000,290.540,290.720,290.350,290.460,3794.04,1670730899999,1102401.93280,1987,1948.15,566100.99080,0
-1670730900000,290.450,290.710,290.350,290.420,3969.87,1670731199999,1153332.42430,1690,1793.33,521029.30260,0
-1670731200000,290.420,290.830,290.420,290.750,4683.02,1670731499999,1361361.33190,2126,2887.31,839312.55740,0
-1670731500000,290.760,290.800,290.450,290.570,7120.58,1670731799999,2069602.68630,2182,3419.01,993858.41790,0
-1670731800000,290.580,290.740,290.560,290.660,3623.02,1670732099999,1053042.47910,1504,2318.07,673763.57700,0
-1670732100000,290.670,290.670,290.070,290.100,3559.67,1670732399999,1033621.07530,1797,919.15,266892.24560,0
-1670732400000,290.100,290.220,290.090,290.110,3059.26,1670732699999,887626.24950,1201,1119.29,324759.12530,0
-1670732700000,290.110,290.150,289.890,289.910,3004.51,1670732999999,871370.36030,1233,970.07,281341.25130,0
-1670733000000,289.920,290.310,289.910,290.190,3720.42,1670733299999,1079476.15370,1358,2788.68,809114.83270,0
-1670733300000,290.190,290.250,290.010,290.160,2675.02,1670733599999,776092.90630,1395,1101.80,319666.56900,0
-1670733600000,290.170,290.270,290.090,290.110,1572.75,1670733899999,456394.94040,786,1019.19,295757.42220,0
-1670733900000,290.120,290.300,290.120,290.250,1815.39,1670734199999,526892.84340,914,921.72,267524.95450,0
-1670734200000,290.260,290.300,290.080,290.160,1471.55,1670734499999,427029.59700,785,688.89,199903.74380,0
-1670734500000,290.160,290.210,290.120,290.160,828.66,1670734799999,240442.07660,653,465.77,135147.04030,0
-1670734800000,290.150,290.220,290.000,290.040,2092.52,1670735099999,607110.38610,1258,946.80,274701.28840,0
-1670735100000,290.050,290.050,289.900,289.910,1265.62,1670735399999,366998.67620,830,499.25,144767.33450,0
-1670735400000,289.920,290.000,289.920,289.920,1096.03,1670735699999,317809.40760,722,547.69,158810.97450,0
-1670735700000,289.930,290.160,289.920,290.110,1844.27,1670735999999,534900.68510,982,1097.13,318211.16520,0
-1670736000000,290.110,290.270,290.110,290.260,1396.74,1670736299999,405341.95290,844,938.98,272496.44870,0
-1670736300000,290.260,290.290,290.230,290.270,828.58,1670736599999,240497.67010,633,294.42,85458.52010,0
-1670736600000,290.260,290.510,290.250,290.450,1900.25,1670736899999,551825.35130,1197,1259.42,365729.70920,0
-1670736900000,290.440,290.860,290.440,290.850,4604.27,1670737199999,1338271.37010,1942,3260.02,947562.91750,0
-1670737200000,290.860,290.880,290.580,290.600,2226.65,1670737499999,647280.86960,1309,706.57,205387.90750,0
-1670737500000,290.600,290.620,290.250,290.300,2482.06,1670737799999,720843.88710,1188,610.30,177243.98360,0
-1670737800000,290.300,290.330,290.110,290.140,2317.59,1670738099999,672669.20720,1167,1015.25,294684.86910,0
-1670738100000,290.140,290.410,290.140,290.400,1418.15,1670738399999,411665.68260,930,826.84,240025.58750,0
-1670738400000,290.400,290.560,290.320,290.320,1846.09,1670738699999,536189.79290,1219,712.10,206833.82330,0
-1670738700000,290.300,290.700,290.280,290.480,1936.48,1670738999999,562696.92610,1330,1100.25,319709.96460,0
-1670739000000,290.480,290.540,290.440,290.520,1409.92,1670739299999,409578.07910,933,749.45,217715.71610,0
-1670739300000,290.520,290.600,290.070,290.090,3449.68,1670739599999,1001332.93540,1429,958.46,278284.52290,0
-1670739600000,290.090,290.200,289.990,290.170,2315.30,1670739899999,671636.70070,1126,758.06,219913.49330,0
-1670739900000,290.170,290.200,290.110,290.160,827.36,1670740199999,240068.96640,833,357.91,103853.84280,0
-1670740200000,290.160,290.180,290.020,290.050,1052.32,1670740499999,305289.10180,889,456.96,132568.94490,0
-1670740500000,290.050,290.090,289.720,289.990,2398.79,1670740799999,695477.71640,1364,1134.46,328926.13630,0
-1670740800000,290.000,290.140,289.950,290.060,1844.74,1670741099999,535083.37230,1057,1234.24,358011.54930,0
-1670741100000,290.050,290.200,290.050,290.200,1544.22,1670741399999,448044.19750,855,811.29,235395.98520,0
-1670741400000,290.190,290.210,290.130,290.130,654.53,1670741699999,189927.77700,569,283.36,82226.32280,0
-1670741700000,290.130,290.260,289.980,290.040,1795.71,1670741999999,520944.24430,945,779.50,226145.43880,0
-1670742000000,290.040,290.080,289.920,290.030,1984.65,1670742299999,575550.80430,986,1037.12,300770.56690,0
-1670742300000,290.040,290.040,289.780,289.820,2040.22,1670742599999,591491.73960,1123,854.77,247821.15000,0
-1670742600000,289.810,289.860,289.600,289.650,2805.75,1670742899999,812824.10150,1528,1062.57,307845.99540,0
-1670742900000,289.640,289.900,289.640,289.900,1898.08,1670743199999,550040.62000,956,1487.46,431050.94400,0
-1670743200000,289.890,289.970,289.880,289.970,787.18,1670743499999,228221.67490,608,463.04,134248.34190,0
-1670743500000,289.970,290.020,289.910,289.910,1516.01,1670743799999,439590.71520,716,753.99,218640.70450,0
-1670743800000,289.910,290.180,289.900,290.070,2875.16,1670744099999,834065.70040,978,2068.21,599976.91710,0
-1670744100000,290.070,290.160,290.060,290.090,825.68,1670744399999,239541.29660,551,393.34,114116.96960,0
-1670744400000,290.080,290.300,290.080,290.260,1977.72,1670744699999,573893.38160,693,1529.20,443737.90360,0
-1670744700000,290.260,290.300,290.160,290.200,1564.05,1670744999999,453948.08800,849,551.82,160168.72860,0
-1670745000000,290.200,290.400,290.200,290.270,949.23,1670745299999,275593.02050,700,460.62,133732.97040,0
-1670745300000,290.260,290.340,290.190,290.280,1271.78,1670745599999,369191.45100,813,564.62,163906.46720,0
-1670745600000,290.280,290.370,290.190,290.270,2051.20,1670745899999,595441.88870,1079,847.84,246118.49720,0
-1670745900000,290.270,290.340,290.090,290.130,1580.02,1670746199999,458586.00490,965,830.98,241199.84970,0
-1670746200000,290.130,290.170,290.000,290.020,1022.02,1670746499999,296451.89760,858,236.75,68673.04190,0
-1670746500000,290.020,290.090,290.010,290.060,850.21,1670746799999,246613.84180,637,333.10,96618.61730,0
-1670746800000,290.070,290.170,290.060,290.160,572.46,1670747099999,166083.81120,516,374.23,108572.58070,0
-1670747100000,290.160,290.230,290.160,290.220,892.45,1670747399999,258996.86620,502,535.33,155357.62190,0
-1670747400000,290.220,290.250,290.130,290.140,970.31,1670747699999,281588.17590,739,305.35,88617.13260,0
-1670747700000,290.130,290.170,289.830,289.880,2368.41,1670747999999,686810.55060,1081,732.08,212308.68800,0
-1670748000000,289.880,289.960,289.620,289.860,3679.96,1670748299999,1066448.60830,1186,730.78,211796.78000,0
-1670748300000,289.860,289.900,289.770,289.860,1706.26,1670748599999,494531.82700,945,983.49,285048.57230,0
-1670748600000,289.860,290.170,289.760,290.170,2456.66,1670748899999,712260.23300,1101,1921.44,557105.50120,0
-1670748900000,290.170,290.290,290.120,290.230,1018.96,1670749199999,295726.58700,888,644.08,186928.81060,0
-1670749200000,290.220,290.300,290.180,290.180,1005.96,1670749499999,291983.19940,937,537.28,155947.96610,0
-1670749500000,290.180,290.240,290.110,290.140,1269.56,1670749799999,368378.53120,951,576.46,167272.48830,0
-1670749800000,290.140,290.190,290.080,290.130,837.61,1670750099999,243030.95930,677,269.51,78196.94210,0
-1670750100000,290.120,290.160,289.880,289.910,1213.04,1670750399999,351771.06710,955,490.61,142271.53560,0
-1670750400000,289.910,289.910,289.640,289.700,2436.68,1670750699999,706062.83040,1309,1317.81,381853.68460,0
-1670750700000,289.700,289.860,289.680,289.860,1332.66,1670750999999,386126.00070,870,827.98,239914.19850,0
-1670751000000,289.850,289.850,289.750,289.790,731.10,1670751299999,211869.62660,656,374.92,108648.15570,0
-1670751300000,289.790,289.800,289.700,289.710,785.70,1670751599999,227647.21590,673,371.35,107593.55410,0
-1670751600000,289.700,289.760,289.600,289.760,1690.35,1670751899999,489613.41840,1091,768.30,222547.71680,0
-1670751900000,289.750,289.760,289.650,289.700,763.69,1670752199999,221230.67940,729,465.29,134788.83550,0
-1670752200000,289.700,289.700,289.600,289.630,721.24,1670752499999,208907.52450,587,342.28,99144.64450,0
-1670752500000,289.640,290.240,289.640,289.930,5680.65,1670752799999,1647064.34980,1754,4510.12,1307706.96150,0
-1670752800000,289.930,289.930,289.810,289.830,1085.90,1670753099999,314757.78250,925,682.71,197889.43790,0
-1670753100000,289.830,289.970,289.820,289.970,1004.27,1670753399999,291122.32230,767,724.08,209904.91870,0
-1670753400000,289.970,289.970,289.810,289.880,2479.13,1670753699999,718577.65830,652,1572.68,455820.35390,0
-1670753700000,289.880,289.960,289.760,289.760,2223.66,1670753999999,644588.83000,884,1146.36,332326.17340,0
-1670754000000,289.770,289.780,289.650,289.710,1279.93,1670754299999,370821.80590,789,833.36,241439.22080,0
-1670754300000,289.720,289.850,289.660,289.750,1108.27,1670754599999,321110.34920,692,676.30,195955.58030,0
-1670754600000,289.750,289.810,289.650,289.790,1527.26,1670754899999,442475.89240,894,961.39,278535.48400,0
-1670754900000,289.790,289.860,289.720,289.850,661.81,1670755199999,191782.65900,545,391.22,113372.23090,0
-1670755200000,289.850,289.860,289.760,289.840,648.64,1670755499999,187985.17850,654,300.30,87032.74710,0
-1670755500000,289.840,290.020,289.840,289.920,1458.16,1670755799999,422805.05050,847,1162.57,337096.00920,0
-1670755800000,289.930,289.930,289.830,289.920,621.11,1670756099999,180053.97320,529,198.84,57641.57310,0
-1670756100000,289.910,290.030,289.900,289.970,1504.29,1670756399999,436202.07200,821,682.62,197954.62380,0
-1670756400000,289.980,289.980,289.650,289.790,1857.21,1670756699999,538281.66960,1026,533.58,154627.61670,0
-1670756700000,289.790,289.900,289.680,289.740,1145.44,1670756999999,331928.98670,742,587.41,170220.87620,0
-1670757000000,289.740,290.000,289.690,289.990,1093.73,1670757299999,317028.39140,781,754.43,218680.15000,0
-1670757300000,289.990,290.020,289.830,289.830,1073.85,1670757599999,311372.63880,715,397.41,115246.56460,0
-1670757600000,289.840,289.880,289.820,289.820,703.40,1670757899999,203881.70910,631,382.27,110803.61220,0
-1670757900000,289.830,289.930,289.790,289.920,811.09,1670758199999,235104.74490,495,646.27,187333.96200,0
-1670758200000,289.920,290.030,289.890,290.010,979.79,1670758499999,284135.66530,769,593.70,172172.34870,0
-1670758500000,290.010,290.060,289.890,289.960,944.37,1670758799999,273862.24360,704,294.29,85340.92960,0
-1670758800000,289.960,289.990,289.900,289.920,1011.88,1670759099999,293388.59360,589,287.75,83432.80980,0
-1670759100000,289.930,290.140,289.920,290.110,1259.21,1670759399999,365263.46610,747,935.21,271277.61300,0
-1670759400000,290.120,290.260,290.120,290.250,1142.28,1670759699999,331503.91060,812,729.60,211736.70310,0
-1670759700000,290.240,290.300,290.240,290.300,1292.16,1670759999999,375093.85760,662,824.06,239214.83840,0
-1670760000000,290.300,290.360,290.170,290.180,2719.24,1670760299999,789422.86080,1461,1118.15,324605.70850,0
-1670760300000,290.180,290.190,290.010,290.020,1421.14,1670760599999,412326.52940,914,416.80,120936.30820,0
-1670760600000,290.030,290.080,289.900,289.930,2605.79,1670760899999,755705.57670,1197,574.34,166567.59380,0
-1670760900000,289.930,289.950,289.910,289.940,588.65,1670761199999,170668.88900,608,292.85,84907.74360,0
-1670761200000,289.940,289.940,289.840,289.930,1109.97,1670761499999,321784.16780,656,491.87,142598.40580,0
-1670761500000,289.930,290.100,289.920,290.070,1487.53,1670761799999,431405.08460,787,1041.47,302028.48720,0
-1670761800000,290.060,290.080,290.010,290.040,602.56,1670762099999,174765.99300,546,375.22,108829.92490,0
-1670762100000,290.030,290.040,289.980,289.980,494.67,1670762399999,143459.30720,471,235.66,68344.65490,0
-1670762400000,289.980,290.100,289.980,290.100,612.96,1670762699999,177778.59670,494,484.69,140577.97240,0
-1670762700000,290.100,290.200,290.090,290.180,601.27,1670762999999,174453.17840,555,419.22,121630.84240,0
-1670763000000,290.190,290.190,290.100,290.160,935.90,1670763299999,271560.31460,661,488.50,141744.74600,0
-1670763300000,290.160,290.250,290.150,290.210,1014.81,1670763599999,294488.11420,612,634.92,184251.27660,0
-1670763600000,290.210,290.230,290.160,290.180,779.67,1670763899999,226262.99020,676,328.44,95315.48940,0
-1670763900000,290.180,290.220,289.760,289.820,3644.52,1670764199999,1056958.20130,1299,838.77,243270.80240,0
-1670764200000,289.830,289.840,289.080,289.160,15314.33,1670764499999,4433267.18590,4294,3953.97,1144708.87820,0
-1670764500000,289.170,289.660,289.120,289.600,2370.18,1670764799999,685914.42350,1306,1600.23,463075.99590,0
-1670764800000,289.600,289.850,289.590,289.850,1260.80,1670765099999,365287.63890,968,887.26,257060.42740,0
-1670765100000,289.840,289.870,289.680,289.730,877.32,1670765399999,254238.82960,670,369.26,107010.95930,0
-1670765400000,289.720,289.730,289.510,289.550,1112.24,1670765699999,322112.83140,897,414.19,119955.02410,0
-1670765700000,289.550,289.580,289.330,289.400,1601.25,1670765999999,463461.51220,921,614.93,177986.49780,0
-1670766000000,289.400,289.460,289.270,289.440,3360.09,1670766299999,972344.32730,1159,1687.03,488193.82420,0
-1670766300000,289.440,289.560,289.230,289.290,2752.57,1670766599999,796584.21370,1270,1441.57,417218.39870,0
-1670766600000,289.280,289.450,289.270,289.440,1687.49,1670766899999,488341.37700,849,1128.02,326438.89600,0
-1670766900000,289.450,289.570,289.430,289.520,1459.76,1670767199999,422603.92660,978,797.21,230793.32290,0
-1670767200000,289.510,289.520,289.250,289.280,1581.58,1670767499999,457716.98330,873,479.52,138774.10860,0
-1670767500000,289.290,289.350,289.200,289.320,2067.82,1670767799999,598161.48210,1054,1056.78,305697.22380,0
-1670767800000,289.320,289.450,289.250,289.400,1340.41,1670768099999,387830.56750,806,558.36,161571.02060,0
-1670768100000,289.390,289.470,289.320,289.320,1707.94,1670768399999,494272.51640,801,769.08,222581.98060,0
-1670768400000,289.320,289.320,288.900,289.130,7214.14,1670768699999,2085386.59990,2524,3353.49,969426.18130,0
-1670768700000,289.130,289.180,289.040,289.150,1425.22,1670768999999,412061.54790,848,748.41,216376.29690,0
-1670769000000,289.150,289.430,289.150,289.350,1763.71,1670769299999,510199.29280,979,1324.63,383176.71000,0
-1670769300000,289.340,289.450,289.310,289.400,1133.26,1670769599999,327945.21740,630,613.41,177508.04260,0
-1670769600000,289.390,289.400,289.270,289.400,1027.93,1670769899999,297431.70230,658,397.24,114944.17350,0
-1670769900000,289.390,289.460,289.350,289.440,855.40,1670770199999,247550.13040,621,509.73,147513.43390,0
-1670770200000,289.440,289.500,289.360,289.480,879.97,1670770499999,254704.28660,729,411.51,119122.40360,0
-1670770500000,289.470,289.540,289.450,289.510,1118.49,1670770799999,323809.12200,730,616.22,178399.21290,0
-1670770800000,289.520,289.800,289.450,289.800,4511.48,1670771099999,1306758.88650,1643,3555.32,1029794.78010,0
-1670771100000,289.790,289.800,289.700,289.750,1306.12,1670771399999,378451.74630,995,517.99,150089.18270,0
-1670771400000,289.750,289.800,289.520,289.590,1863.82,1670771699999,539895.63140,1065,561.66,162716.42620,0
-1670771700000,289.580,289.870,289.570,289.830,1340.55,1670771999999,388414.57070,930,996.25,288658.70140,0
-1670772000000,289.830,289.860,289.740,289.750,969.26,1670772299999,280898.55790,956,389.72,112943.27550,0
-1670772300000,289.760,289.810,289.690,289.730,991.54,1670772599999,287296.76620,627,486.01,140822.67760,0
-1670772600000,289.730,289.750,289.640,289.740,1028.91,1670772899999,298080.88850,658,557.78,161593.85550,0
-1670772900000,289.740,289.740,289.490,289.540,2140.68,1670773199999,619929.16890,788,465.07,134667.04050,0
-1670773200000,289.550,289.630,289.510,289.580,717.87,1670773499999,207878.51310,634,536.95,155487.33800,0
-1670773500000,289.590,289.690,289.570,289.690,755.92,1670773799999,218917.70210,539,585.77,169641.64880,0
-1670773800000,289.690,289.690,289.630,289.640,399.53,1670774099999,115722.22470,377,193.39,56015.48930,0
-1670774100000,289.640,289.640,289.550,289.600,867.29,1670774399999,251148.95570,659,466.52,135094.48480,0
-1670774400000,289.610,289.770,289.530,289.770,1431.92,1670774699999,414728.96800,1074,985.43,285418.16650,0
-1670774700000,289.770,290.000,289.520,289.550,3225.81,1670774999999,934796.65650,1810,1610.90,466886.61030,0
-1670775000000,289.540,289.580,289.150,289.160,2680.94,1670775299999,775876.14390,1600,979.56,283498.83810,0
-1670775300000,289.150,289.320,289.060,289.170,2115.73,1670775599999,611895.55660,1170,1190.99,344473.95660,0
-1670775600000,289.170,289.360,289.150,289.360,1179.45,1670775899999,341095.06880,764,696.87,201544.60550,0
-1670775900000,289.350,289.390,289.350,289.350,678.69,1670776199999,196392.33800,534,297.17,85992.65560,0
-1670776200000,289.350,289.380,289.300,289.340,530.68,1670776499999,153546.47060,795,319.08,92323.26090,0
-1670776500000,289.340,289.790,289.330,289.760,2547.80,1670776799999,737901.57650,1392,1728.46,500594.81670,0
-1670776800000,289.760,289.820,289.650,289.690,1636.80,1670777099999,474216.63290,1227,786.81,227964.09320,0
-1670777100000,289.690,289.800,289.670,289.680,1354.30,1670777399999,392374.52980,1078,581.95,168609.64080,0
-1670777400000,289.680,289.700,289.590,289.600,862.64,1670777699999,249868.75650,855,252.76,73215.47060,0
-1670777700000,289.600,289.630,289.540,289.600,745.94,1670777999999,216020.55610,619,538.69,156002.98480,0
-1670778000000,289.600,289.810,289.600,289.760,1363.42,1670778299999,395023.54030,850,959.69,278048.85630,0
-1670778300000,289.760,289.860,289.730,289.860,850.76,1670778599999,246534.68620,695,544.71,157856.34580,0
-1670778600000,289.850,289.900,289.680,289.730,1161.93,1670778899999,336708.19850,807,615.87,178479.28390,0
-1670778900000,289.740,289.750,289.690,289.740,558.49,1670779199999,161803.91410,558,328.70,95231.49290,0
-1670779200000,289.750,289.760,289.510,289.550,1045.28,1670779499999,302738.64120,807,358.68,103877.45560,0
-1670779500000,289.550,289.720,289.540,289.700,661.01,1670779799999,191452.26300,468,556.90,161293.90790,0
-1670779800000,289.690,289.760,289.630,289.720,818.02,1670780099999,236982.18450,682,457.83,132631.71050,0
-1670780100000,289.730,289.850,289.710,289.810,975.52,1670780399999,282701.82880,639,644.08,186651.72080,0
-1670780400000,289.820,289.820,289.720,289.780,758.09,1670780699999,219671.44700,517,324.96,94165.32650,0
-1670780700000,289.780,289.800,289.660,289.700,513.68,1670780999999,148826.82390,527,240.68,69731.06410,0
-1670781000000,289.700,289.950,289.700,289.890,1730.60,1670781299999,501658.85780,766,1031.23,298910.76140,0
-1670781300000,289.890,289.900,289.860,289.890,783.11,1670781599999,227015.06280,561,470.93,136520.29210,0
-1670781600000,289.900,289.970,289.800,289.870,2535.64,1670781899999,735054.35290,968,1145.76,332122.52030,0
-1670781900000,289.870,289.900,289.830,289.870,706.59,1670782199999,204820.72330,651,443.35,128516.02760,0
-1670782200000,289.860,289.870,289.670,289.700,1421.13,1670782499999,411819.67990,686,666.97,193291.96260,0
-1670782500000,289.700,289.900,289.700,289.890,1041.04,1670782799999,301722.68100,604,811.75,235274.08480,0
-1670782800000,289.890,289.980,289.810,289.870,1436.49,1670783099999,416421.57190,742,712.06,206428.14290,0
-1670783100000,289.860,289.980,289.830,289.920,3219.96,1670783399999,933539.65610,837,2656.93,770308.49870,0
-1670783400000,289.910,290.110,289.910,290.080,1630.93,1670783699999,472996.46700,928,1309.31,379716.10270,0
-1670783700000,290.080,290.240,290.040,290.170,2498.53,1670783999999,724957.03300,1203,1284.82,372804.34200,0
-1670784000000,290.160,290.170,289.810,289.830,2416.10,1670784299999,700661.19400,1043,620.48,179931.50070,0
-1670784300000,289.840,289.910,289.670,289.730,1694.43,1670784599999,490993.82390,803,594.68,172315.01840,0
-1670784600000,289.720,290.000,289.720,289.990,2960.70,1670784899999,858361.21320,945,2401.39,696201.63340,0
-1670784900000,289.990,290.630,289.950,290.450,8474.64,1670785199999,2460229.16800,2973,5418.05,1572679.56840,0
-1670785200000,290.450,291.490,290.440,290.720,13563.67,1670785499999,3946096.61850,6441,7864.43,2288276.72500,0
-1670785500000,290.730,291.010,290.700,290.790,3802.24,1670785799999,1105808.63540,1832,1552.13,451408.76310,0
-1670785800000,290.780,290.870,290.490,290.570,1991.99,1670786099999,578953.07570,1359,820.01,238339.16040,0
-1670786100000,290.560,290.860,290.310,290.410,3081.40,1670786399999,895479.69430,1844,1252.43,364007.55990,0
-1670786400000,290.420,290.660,290.420,290.570,1465.83,1670786699999,425930.98370,1016,801.50,232886.20800,0
-1670786700000,290.570,290.700,290.440,290.450,1927.19,1670786999999,560078.32390,954,1060.42,308213.90940,0
-1670787000000,290.440,290.470,289.050,289.140,7368.90,1670787299999,2134865.22170,4412,2174.91,630059.21290,0
-1670787300000,289.150,289.590,288.880,289.580,7211.40,1670787599999,2085944.24920,3416,3880.16,1122540.18230,0
-1670787600000,289.580,289.920,289.380,289.790,3765.02,1670787899999,1090642.34550,1900,1653.36,478974.51310,0
-1670787900000,289.790,290.140,289.740,290.000,2925.62,1670788199999,848374.51510,1684,1384.71,401534.17430,0
-1670788200000,290.000,290.080,289.740,289.740,1166.31,1670788499999,338199.17220,759,383.10,111105.77650,0
-1670788500000,289.750,290.020,289.740,289.890,2451.24,1670788799999,710586.50020,823,757.19,219525.68770,0
-1670788800000,289.880,289.890,289.450,289.470,2233.37,1670789099999,646830.51960,1394,1179.20,341498.47110,0
-1670789100000,289.460,289.740,289.450,289.560,1534.62,1670789399999,444436.20890,910,728.02,210825.96840,0
-1670789400000,289.560,289.580,289.200,289.410,2151.96,1670789699999,622788.21710,1318,1096.90,317460.78550,0
-1670789700000,289.400,289.410,287.720,288.660,25034.18,1670789999999,7221412.21560,9165,9010.49,2598280.91000,0
-1670790000000,288.660,288.750,287.980,288.650,8120.38,1670790299999,2341672.77720,3343,4550.59,1312384.50060,0
-1670790300000,288.650,288.900,288.410,288.730,3142.75,1670790599999,907360.62950,1920,1451.89,419176.70060,0
-1670790600000,288.720,288.960,288.280,288.900,3711.58,1670790899999,1070838.23060,2143,1960.37,565562.78570,0
-1670790900000,288.900,288.990,288.680,288.910,2163.79,1670791199999,624951.77820,1384,1054.62,304594.67710,0
-1670791200000,288.920,289.030,288.810,289.010,1736.12,1670791499999,501631.23790,1039,641.01,185203.66550,0
-1670791500000,289.010,289.320,288.790,289.280,2290.61,1670791799999,662252.87310,1557,1229.12,355346.15000,0
-1670791800000,289.290,289.350,289.130,289.180,1955.82,1670792099999,565718.36020,1105,967.73,279925.94860,0
-1670792100000,289.170,289.180,288.840,288.850,1332.78,1670792399999,385184.88390,1137,441.48,127586.70040,0
-1670792400000,288.840,288.960,288.290,288.920,5830.48,1670792699999,1682790.14360,2676,3314.54,956736.69900,0
-1670792700000,288.920,289.150,288.790,289.100,1843.63,1670792999999,532780.48270,1120,1162.04,335776.11500,0
-1670793000000,289.090,289.430,289.090,289.420,1599.19,1670793299999,462580.60160,1298,1002.70,290036.27730,0
-1670793300000,289.420,289.430,289.160,289.230,1485.99,1670793599999,429863.36910,939,519.51,150284.70630,0
-1670793600000,289.220,289.390,289.200,289.370,800.13,1670793899999,231463.09560,610,442.79,128084.71410,0
-1670793900000,289.370,289.550,289.210,289.460,1711.31,1670794199999,495244.05600,877,1115.13,322765.76160,0
-1670794200000,289.460,289.610,289.350,289.540,1907.36,1670794499999,552205.45690,1117,989.33,286450.40160,0
-1670794500000,289.530,289.570,289.440,289.500,853.54,1670794799999,247110.72870,787,363.15,105138.95820,0
-1670794800000,289.490,289.500,289.210,289.260,1865.02,1670795099999,539636.74230,898,454.17,131420.15270,0
-1670795100000,289.260,289.280,285.000,285.010,43940.12,1670795399999,12591261.41549,19213,16437.87,4707623.26420,0
-1670795400000,285.020,286.270,284.000,286.000,35070.02,1670795699999,10001129.27100,13941,16795.00,4789735.05040,0
-1670795700000,286.000,286.170,285.620,286.100,14564.50,1670795999999,4163263.79110,4316,6910.04,1975384.74110,0
-1670796000000,286.100,286.100,285.700,285.980,11170.51,1670796299999,3193176.09970,4423,3977.32,1137035.38300,0
-1670796300000,285.970,286.540,285.780,286.400,6871.61,1670796599999,1967108.66130,3331,4219.60,1207914.71560,0
-1670796600000,286.390,286.530,286.210,286.470,2497.74,1670796899999,715215.67180,1622,1427.11,408661.50540,0
-1670796900000,286.470,286.730,286.290,286.320,4558.85,1670797199999,1306114.94880,2323,2054.41,588662.19790,0
-1670797200000,286.320,286.330,285.810,286.180,4280.59,1670797499999,1224370.77810,2057,1580.43,452059.00040,0
-1670797500000,286.170,286.240,285.950,286.150,2499.03,1670797799999,714959.70350,1335,1505.66,430775.78100,0
-1670797800000,286.150,286.290,286.150,286.230,1538.02,1670798099999,440231.68250,986,1094.60,313314.58240,0
-1670798100000,286.230,286.400,284.500,285.130,16240.25,1670798399999,4632960.40230,6227,6015.42,1715584.05770,0
-1670798400000,285.130,285.590,284.760,285.470,5876.45,1670798699999,1675868.73370,2967,3219.58,918243.01740,0
-1670798700000,285.470,285.860,285.270,285.760,5141.81,1670798999999,1468291.64740,2400,2513.70,717900.54510,0
-1670799000000,285.750,285.750,284.920,285.350,3799.86,1670799299999,1083970.57030,2078,1740.06,496317.57550,0
-1670799300000,285.350,285.540,285.120,285.420,3503.83,1670799599999,999813.83660,1734,1888.68,538927.36740,0
-1670799600000,285.420,286.080,285.020,285.920,8468.25,1670799899999,2418641.31670,4067,4055.50,1158503.19430,0
-1670799900000,285.910,286.090,285.710,285.840,3215.47,1670800199999,919349.12360,1943,1793.24,512696.07500,0
-1670800200000,285.850,285.900,285.190,285.200,3911.28,1670800499999,1117025.71350,1766,1163.17,332236.31540,0
-1670800500000,285.190,285.490,284.700,284.910,9943.55,1670800799999,2834067.29020,3113,4876.37,1389683.80590,0
-1670800800000,284.910,285.090,284.760,285.080,2569.79,1670801099999,732074.84450,1639,1415.68,403299.83410,0
-1670801100000,285.090,285.090,284.500,284.530,6354.79,1670801399999,1809300.20140,2084,2853.12,812224.58920,0
-1670801400000,284.530,284.700,284.280,284.530,5058.75,1670801699999,1439080.90530,2399,2845.68,809554.28000,0
-1670801700000,284.530,284.560,283.170,284.230,20643.14,1670801999999,5858078.38600,8717,7643.34,2168808.92540,0
-1670802000000,284.240,284.290,283.890,283.910,4489.97,1670802299999,1275387.57160,2106,2193.41,623037.38870,0
-1670802300000,283.910,284.600,283.850,284.600,6296.37,1670802599999,1789394.73320,2413,4666.73,1326254.12720,0
-1670802600000,284.590,284.600,284.060,284.480,3920.94,1670802899999,1114774.31790,1622,1937.98,551003.21150,0
-1670802900000,284.480,284.540,284.220,284.380,3598.48,1670803199999,1023231.97690,1638,2137.83,607871.43080,0
-1670803200000,284.390,284.760,283.600,284.220,10825.42,1670803499999,3076621.72050,4853,4730.24,1344480.31130,0
-1670803500000,284.230,284.850,284.200,284.670,8028.16,1670803799999,2284618.26300,3107,4692.53,1335164.26910,0
-1670803800000,284.660,284.800,284.110,284.360,5328.01,1670804099999,1515493.16200,2489,2198.42,625425.60570,0
-1670804100000,284.370,284.930,283.870,284.530,6761.52,1670804399999,1923014.37090,3107,3585.47,1019714.01020,0
-1670804400000,284.540,284.710,284.340,284.630,2646.92,1670804699999,753128.66440,1481,1452.51,413280.13600,0
-1670804700000,284.640,284.810,284.430,284.730,3906.83,1670804999999,1111970.31570,1866,1796.89,511392.15270,0
-1670805000000,284.730,285.270,284.570,285.110,5250.97,1670805299999,1496259.83260,2858,3081.61,878111.12570,0
-1670805300000,285.110,285.170,284.500,284.670,3693.52,1670805599999,1051983.05730,1809,1632.25,464913.71690,0
-1670805600000,284.670,284.690,284.120,284.470,4050.51,1670805899999,1152094.00160,1961,1621.03,461099.26880,0
-1670805900000,284.460,284.630,284.320,284.590,3617.45,1670806199999,1029135.81870,1646,1949.62,554628.92330,0
-1670806200000,284.600,285.240,284.440,285.170,10314.52,1670806499999,2939543.72170,2368,4410.65,1256552.98700,0
-1670806500000,285.170,285.650,285.130,285.560,6720.58,1670806799999,1917632.80360,2967,4202.10,1199013.27320,0
-1670806800000,285.560,285.730,285.230,285.730,4563.77,1670807099999,1302753.36620,2104,2488.82,710503.47690,0
-1670807100000,285.730,285.740,285.060,285.320,5016.64,1670807399999,1431545.02100,1924,1269.29,362168.09350,0
-1670807400000,285.330,285.390,285.120,285.380,2224.38,1670807699999,634471.11160,1230,1312.82,374461.57550,0
-1670807700000,285.380,285.480,285.200,285.230,2316.43,1670807999999,661002.26030,1266,1040.00,296786.43870,0
-1670808000000,285.240,285.330,285.180,285.320,1481.99,1670808299999,422747.76850,925,568.01,162035.13800,0
-1670808300000,285.310,285.310,285.150,285.250,1218.02,1670808599999,347395.51390,886,571.36,162965.73810,0
-1670808600000,285.250,285.360,285.080,285.340,2493.50,1670808899999,711073.28930,1236,1206.58,344114.41270,0
-1670808900000,285.340,285.380,285.120,285.370,2684.76,1670809199999,765683.75290,1269,926.72,264321.37580,0
-1670809200000,285.380,285.380,285.060,285.260,1503.04,1670809499999,428700.78190,871,532.31,151814.85410,0
-1670809500000,285.260,285.260,284.880,284.880,2067.08,1670809799999,589125.46700,1016,656.32,187064.00140,0
-1670809800000,284.880,285.170,284.700,285.160,2887.41,1670810099999,822471.58630,1171,1262.88,359796.54090,0
-1670810100000,285.160,285.580,285.100,285.330,7031.64,1670810399999,2006549.50710,1893,4216.82,1203308.36230,0
-1670810400000,285.340,285.480,285.050,285.380,4748.11,1670810699999,1354363.02420,1762,2556.71,729300.58690,0
-1670810700000,285.370,285.490,285.300,285.460,2021.87,1670810999999,577040.69560,1135,1087.14,310281.91860,0
-1670811000000,285.460,285.500,285.040,285.140,2830.23,1670811299999,807664.53170,1412,1582.38,451619.99790,0
-1670811300000,285.130,285.380,285.100,285.290,2657.28,1670811599999,757872.77840,1210,1284.34,366281.18840,0
-1670811600000,285.280,285.290,285.140,285.170,1175.34,1670811899999,335193.72250,873,490.99,140020.05840,0
-1670811900000,285.170,285.370,284.960,285.290,3235.51,1670812199999,922552.19710,1453,1332.77,380033.18510,0
-1670812200000,285.310,285.580,285.250,285.480,2287.12,1670812499999,652858.47510,1423,1648.73,470640.08250,0
-1670812500000,285.480,285.480,285.270,285.370,1809.27,1670812799999,516298.09260,888,768.90,219425.91680,0
-1670812800000,285.370,285.480,285.290,285.440,1412.91,1670813099999,403238.34560,836,775.10,221220.06380,0
-1670813100000,285.440,285.500,285.300,285.310,1401.20,1670813399999,399933.13200,909,512.46,146276.65260,0
-1670813400000,285.310,285.370,281.250,281.600,60743.72,1670813699999,17195852.71262,21519,22283.98,6308877.26440,0
-1670813700000,281.600,283.260,281.530,283.160,28027.57,1670813999999,7915906.40100,10803,15937.27,4501346.80540,0
-1670814000000,283.150,283.150,281.810,282.330,15617.15,1670814299999,4411224.93720,5941,7913.26,2235480.58990,0
-1670814300000,282.330,283.270,282.110,283.230,11244.88,1670814599999,3178915.98200,4357,7281.76,2058707.66120,0
-1670814600000,283.240,283.240,282.630,282.930,5757.62,1670814899999,1628771.18650,2807,2771.61,784057.18450,0
-1670814900000,282.920,282.930,282.300,282.620,5946.43,1670815199999,1680260.30030,2849,2612.93,738283.69680,0
-1670815200000,282.620,282.960,282.590,282.950,4584.77,1670815499999,1296322.10660,2354,2873.62,812499.33830,0
-1670815500000,282.950,282.990,282.770,282.920,3544.35,1670815799999,1002674.54150,1766,1874.57,530307.63850,0
-1670815800000,282.930,283.080,282.830,283.070,3430.07,1670816099999,970595.68350,2031,1984.86,561657.66670,0
-1670816100000,283.080,283.080,282.770,282.860,2827.94,1670816399999,800125.38490,1646,1403.33,397052.86310,0
-1670816400000,282.870,282.900,282.730,282.780,2722.48,1670816699999,769945.78860,1425,1249.63,353415.96080,0
-1670816700000,282.780,282.890,282.730,282.800,2442.21,1670816999999,690639.82180,1384,1330.72,376330.79840,0
-1670817000000,282.810,282.820,282.420,282.630,3797.89,1670817299999,1073223.25320,1686,1935.65,546973.46390,0
-1670817300000,282.630,282.710,282.460,282.700,5293.18,1670817599999,1495827.15270,2214,2589.29,731750.93440,0
-1670817600000,282.710,282.710,282.400,282.420,4065.96,1670817899999,1148723.18870,2056,2103.07,594173.75390,0
-1670817900000,282.410,282.410,281.610,281.740,10031.58,1670818199999,2828882.35930,3766,3047.40,859383.53850,0
-1670818200000,281.740,281.960,281.600,281.920,4934.82,1670818499999,1390402.18300,2477,2617.06,737391.90700,0
-1670818500000,281.920,281.960,280.580,281.920,20886.75,1670818799999,5874563.00750,8349,8620.24,2424842.19080,0
-1670818800000,281.930,282.320,281.610,282.310,6683.38,1670819099999,1885035.99540,3024,3804.04,1072904.89500,0
-1670819100000,282.300,282.300,281.980,282.100,2907.86,1670819399999,820433.01400,1535,1429.78,403371.86900,0
-1670819400000,282.090,282.100,281.860,281.860,2993.72,1670819699999,844160.17440,1750,1695.26,478031.66440,0
-1670819700000,281.860,281.870,281.590,281.720,2418.23,1670819999999,681271.60420,1669,1355.19,381779.10300,0
-1670820000000,281.730,281.930,281.700,281.890,2276.67,1670820299999,641586.46850,1538,1180.30,332617.79690,0
-1670820300000,281.900,281.950,281.780,281.890,2161.68,1670820599999,609258.95170,1397,874.89,246590.71090,0
-1670820600000,281.890,282.150,281.820,282.050,2603.13,1670820899999,734055.42920,1660,1699.33,479189.13020,0
-1670820900000,282.050,282.290,282.010,282.220,2921.27,1670821199999,824188.85830,1476,2122.56,598841.88930,0
-1670821200000,282.230,282.240,281.520,281.800,8520.36,1670821499999,2401179.18260,2769,3018.37,850350.66990,0
-1670821500000,281.800,281.810,281.670,281.770,2063.95,1670821799999,581523.05840,1122,1181.58,332911.67080,0
-1670821800000,281.770,281.770,281.510,281.660,2452.71,1670822099999,690730.62720,1369,1455.53,409906.49720,0
-1670822100000,281.650,281.710,281.610,281.670,1931.44,1670822399999,544044.12220,1063,1256.00,353792.44070,0
-1670822400000,281.680,281.710,280.920,281.020,8356.57,1670822699999,2350953.55890,2644,2567.26,722289.02830,0
-1670822700000,281.020,281.020,280.500,280.550,13388.53,1670822999999,3758291.14720,4309,4492.03,1261051.34170,0
-1670823000000,280.550,280.740,280.090,280.630,10442.39,1670823299999,2928027.60080,4840,4973.99,1394754.60030,0
-1670823300000,280.630,281.050,280.500,281.040,4577.36,1670823599999,1285023.09690,2223,2898.63,813754.29990,0
-1670823600000,281.030,281.280,280.940,281.180,3159.02,1670823899999,887960.97150,1798,1588.42,446510.18030,0
-1670823900000,281.190,281.470,281.140,281.390,3409.85,1670824199999,959094.25700,1709,1822.51,512632.25650,0
-1670824200000,281.380,281.510,281.220,281.500,2240.59,1670824499999,630387.20730,1199,1421.23,399866.11560,0
-1670824500000,281.500,281.530,281.270,281.480,2015.65,1670824799999,567172.98000,1010,938.72,264141.31030,0
-1670824800000,281.480,281.550,281.050,281.240,4515.20,1670825099999,1269766.19390,2015,1762.69,495713.52140,0
-1670825100000,281.250,281.310,281.160,281.240,1771.12,1670825399999,498086.81480,1205,900.86,253349.18050,0
-1670825400000,281.240,281.310,281.090,281.200,1749.06,1670825699999,491851.42810,1143,794.55,223434.23030,0
-1670825700000,281.200,281.340,281.120,281.240,2366.00,1670825999999,665317.42840,1113,1243.61,349717.24170,0
-1670826000000,281.250,281.270,281.110,281.140,1549.26,1670826299999,435652.42640,976,617.75,173706.36920,0
-1670826300000,281.140,281.310,281.040,281.050,2082.90,1670826599999,585618.24640,1088,1148.78,322998.40720,0
-1670826600000,281.040,281.050,280.900,280.960,2296.40,1670826899999,645228.52530,1267,1045.21,293674.62710,0
-1670826900000,280.960,281.610,280.950,281.540,6807.63,1670827199999,1915532.38350,2563,3537.23,995049.91810,0
-1670827200000,281.540,281.650,281.330,281.580,3689.36,1670827499999,1038496.91990,1885,1799.53,506563.78260,0
-1670827500000,281.570,281.650,281.210,281.270,4542.73,1670827799999,1278543.17320,1762,2013.23,566694.12840,0
-1670827800000,281.260,281.310,281.240,281.300,948.30,1670828099999,266733.52760,742,564.18,158691.27310,0
-1670828100000,281.300,281.780,281.130,281.720,3711.00,1670828399999,1044529.40380,1704,2142.91,603190.47400,0
-1670828400000,281.730,282.060,281.690,281.990,8148.06,1670828699999,2297181.37440,2678,5417.51,1527389.30960,0
-1670828700000,281.990,282.140,281.860,282.140,5258.41,1670828999999,1482752.07960,2007,2503.84,706064.96730,0
-1670829000000,282.130,282.200,281.950,282.160,4034.19,1670829299999,1137900.99510,1632,2188.07,617185.99700,0
-1670829300000,282.170,282.330,281.720,281.730,7469.47,1670829599999,2106985.09750,2638,3519.80,992981.18660,0
-1670829600000,281.720,281.830,281.080,281.820,11799.76,1670829899999,3321220.55980,3586,4804.88,1352396.63770,0
-1670829900000,281.810,281.860,281.540,281.760,3611.67,1670830199999,1017416.78950,1811,1606.59,452608.81850,0
-1670830200000,281.750,281.900,281.420,281.460,3512.49,1670830499999,989548.75480,1505,2001.85,564005.72350,0
-1670830500000,281.460,281.500,281.100,281.330,3929.41,1670830799999,1105175.55270,1690,1813.81,510198.80060,0
-1670830800000,281.330,281.430,281.150,281.340,2029.18,1670831099999,570775.65780,1194,1068.64,300603.88020,0
-1670831100000,281.350,281.450,281.260,281.440,1653.64,1670831399999,465253.32690,1159,893.11,251282.50510,0
-1670831400000,281.450,281.470,281.180,281.190,2193.50,1670831699999,617107.31040,1170,1223.23,344159.92340,0
-1670831700000,281.190,281.200,280.910,280.960,4387.30,1670831999999,1233015.51790,1912,1521.20,427534.32170,0
-1670832000000,280.960,281.040,280.500,280.780,7970.32,1670832299999,2237527.28530,3544,3215.45,902699.44650,0
-1670832300000,280.770,281.130,280.740,280.790,4182.00,1670832599999,1174883.28860,2115,2155.65,605643.17600,0
-1670832600000,280.770,280.770,280.330,280.470,5358.77,1670832899999,1503194.47310,2446,2467.66,692209.00770,0
-1670832900000,280.470,280.590,280.250,280.350,4663.21,1670833199999,1307418.96450,2189,2217.86,621880.18180,0
-1670833200000,280.350,280.690,280.170,280.630,6103.96,1670833499999,1711154.09460,2456,2776.19,778374.89760,0
-1670833500000,280.630,280.810,280.500,280.780,2496.26,1670833799999,700549.75270,1383,1297.00,364017.26480,0
-1670833800000,280.770,280.950,280.620,280.900,3276.60,1670834099999,920049.61060,1571,1780.68,500032.40580,0
-1670834100000,280.890,281.240,280.890,281.200,3352.74,1670834399999,942481.78240,1704,1933.70,543573.74720,0
-1670834400000,281.190,281.210,281.050,281.120,1791.40,1670834699999,503621.46670,1024,772.26,217109.41350,0
-1670834700000,281.130,281.150,280.920,281.100,1633.76,1670834999999,459158.52290,1182,621.53,174679.09400,0
-1670835000000,281.110,281.460,281.000,281.360,4240.84,1670835299999,1192875.27120,1725,2402.53,675835.81670,0
-1670835300000,281.370,281.480,281.350,281.400,2876.81,1670835599999,809581.25860,1304,1691.92,476137.17690,0
-1670835600000,281.400,281.740,281.300,281.700,5057.31,1670835899999,1423827.21570,2229,3242.94,913047.54280,0
-1670835900000,281.710,281.940,281.630,281.880,3442.44,1670836199999,970089.12670,2070,2177.48,613644.90730,0
-1670836200000,281.880,281.990,281.730,281.870,2258.75,1670836499999,636674.38570,1467,1018.73,287166.17320,0
-1670836500000,281.860,281.980,281.770,281.850,2627.35,1670836799999,740605.18720,1293,1182.02,333206.49100,0
-1670836800000,281.840,281.880,281.550,281.700,2771.26,1670837099999,780672.81340,1211,869.34,244919.08750,0
-1670837100000,281.690,281.740,281.640,281.710,1812.35,1670837399999,510538.60910,1019,824.42,232240.68230,0
-1670837400000,281.720,281.940,281.580,281.940,3836.68,1670837699999,1081029.18890,1614,1722.84,485449.45390,0
-1670837700000,281.940,282.570,281.850,282.270,9018.86,1670837999999,2545010.29630,3433,5624.46,1587272.29860,0
-1670838000000,282.270,282.440,282.090,282.270,3272.27,1670838299999,923576.04510,1734,1817.95,513097.83120,0
-1670838300000,282.270,282.450,282.100,282.300,3068.69,1670838599999,866376.75130,1751,1395.19,393922.01100,0
-1670838600000,282.290,282.820,282.240,282.440,7171.30,1670838899999,2025850.93310,2377,4432.00,1252009.63410,0
-1670838900000,282.430,282.450,282.270,282.340,2081.02,1670839199999,587576.55350,1159,869.77,245581.49770,0
-1670839200000,282.350,282.710,282.340,282.710,2998.26,1670839499999,846925.09400,1641,1924.88,543756.87640,0
-1670839500000,282.710,282.710,282.400,282.500,2512.24,1670839799999,709708.74540,1372,872.90,246585.83670,0
-1670839800000,282.500,282.810,282.470,282.720,1755.40,1670840099999,496225.90660,1018,939.82,265673.35670,0
-1670840100000,282.730,282.840,282.510,282.700,2379.42,1670840399999,672647.79720,1267,1396.04,394677.21820,0
-1670840400000,282.690,283.220,282.690,283.030,6028.89,1670840699999,1705915.92600,2465,4243.04,1200640.16630,0
-1670840700000,283.020,283.370,283.010,283.310,3663.45,1670840999999,1037480.15530,2222,2078.52,588657.39030,0
-1670841000000,283.310,283.370,282.940,283.000,4301.51,1670841299999,1217984.38600,1926,1603.29,454020.49150,0
-1670841300000,283.000,283.160,282.980,283.030,2246.34,1670841599999,635830.79840,1236,1262.93,357496.84670,0
-1670841600000,283.040,283.590,283.000,283.500,5819.81,1670841899999,1648836.87230,2293,3595.90,1018924.74310,0
-1670841900000,283.500,283.770,283.500,283.580,5024.40,1670842199999,1425202.03320,2459,2725.70,773180.20650,0
-1670842200000,283.580,283.840,283.580,283.690,4877.21,1670842499999,1383758.00800,2150,1871.16,530930.50010,0
-1670842500000,283.690,283.760,283.500,283.560,2875.00,1670842799999,815401.79400,1518,973.06,276005.33100,0
-1670842800000,283.560,283.700,283.510,283.610,2146.09,1670843099999,608638.37770,1630,1073.31,304394.56230,0
-1670843100000,283.610,283.660,283.510,283.530,1894.35,1670843399999,537185.70160,1253,714.97,202755.54050,0
-1670843400000,283.530,283.570,283.500,283.520,1789.75,1670843699999,507433.46930,942,558.84,158446.49530,0
-1670843700000,283.520,283.590,283.500,283.540,1104.87,1670843999999,313280.53870,896,498.15,141249.05820,0
-1670844000000,283.530,283.570,283.480,283.550,1049.92,1670844299999,297686.97580,848,403.30,114350.63460,0
-1670844300000,283.540,283.630,283.480,283.560,1557.90,1670844599999,441745.80960,1046,816.76,231600.08200,0
-1670844600000,283.560,283.620,283.480,283.530,1765.26,1670844899999,500527.57300,1018,892.33,253030.18600,0
-1670844900000,283.530,283.550,283.050,283.240,5187.55,1670845199999,1469527.79610,2206,1945.16,551090.60790,0
-1670845200000,283.240,283.700,283.240,283.700,1865.74,1670845499999,529019.05580,1093,1299.63,368499.22180,0
-1670845500000,283.700,283.990,283.610,283.870,4084.58,1670845799999,1159168.63410,2222,2066.18,586382.59220,0
-1670845800000,283.870,283.880,283.510,283.550,2429.43,1670846099999,689268.97890,1302,707.85,200807.35600,0
-1670846100000,283.540,283.720,283.420,283.720,2808.64,1670846399999,796395.56940,1287,1417.00,401805.53180,0
-1670846400000,283.720,283.790,283.170,283.200,3842.39,1670846699999,1089111.79700,2254,1576.92,447004.97250,0
-1670846700000,283.210,283.300,282.670,282.870,6755.04,1670846999999,1911207.98850,3183,1833.63,518815.75820,0
-1670847000000,282.880,283.770,282.880,283.650,4563.12,1670847299999,1292954.26120,2027,3219.58,912148.18480,0
-1670847300000,283.660,283.700,282.860,283.020,3790.97,1670847599999,1073732.54570,1860,1641.76,464947.89950,0
-1670847600000,283.020,283.030,273.300,277.320,236495.77,1670847899999,65579822.25913,81119,94363.87,26127904.15980,0
-1670847900000,277.300,278.540,276.050,277.000,92242.39,1670848199999,25575870.55545,27579,46706.49,12950986.26665,0
-1670848200000,276.990,278.390,276.360,276.910,60129.38,1670848499999,16664414.41070,18705,30054.76,8331867.84700,0
-1670848500000,276.950,277.160,272.620,274.210,118426.01,1670848799999,32551598.27698,36648,49174.25,13517899.63040,0
-1670848800000,274.210,276.600,271.450,274.110,147452.19,1670849099999,40350709.07970,42300,79415.45,21736919.97670,0
-1670849100000,274.100,277.000,274.060,275.830,80113.36,1670849399999,22068923.67880,25292,47653.30,13128162.20560,0
-1670849400000,275.830,276.970,275.520,275.610,38676.48,1670849699999,10681927.51250,12638,20429.29,5642727.98750,0
-1670849700000,275.610,277.290,275.020,275.790,48625.87,1670849999999,13421774.58480,15379,22469.59,6204586.89570,0
-1670850000000,275.750,278.690,275.690,277.070,119313.00,1670850299999,33111648.88695,33801,67787.50,18812006.60745,0
-1670850300000,277.070,277.350,276.210,276.830,32348.27,1670850599999,8957068.32260,10721,15215.53,4213526.02790,0
-1670850600000,276.830,277.900,276.720,277.000,34092.69,1670850899999,9452287.25740,9616,18819.68,5217413.78940,0
-1670850900000,277.010,277.500,276.100,276.330,20944.08,1670851199999,5799033.97030,7534,7778.28,2154742.58370,0
-1670851200000,276.330,277.070,276.090,276.200,16024.61,1670851499999,4432566.45540,5621,7241.39,2003343.90580,0
-1670851500000,276.200,276.770,275.440,276.620,20931.09,1670851799999,5778811.27110,7681,9817.99,2711655.54150,0
-1670851800000,276.620,277.190,276.590,277.110,13350.89,1670852099999,3697583.17160,5115,7393.16,2047740.90260,0
-1670852100000,277.110,277.390,276.600,276.900,15897.64,1670852399999,4403428.43940,4840,9163.69,2538458.49860,0
-1670852400000,276.900,277.170,274.060,274.630,61682.97,1670852699999,16994572.42848,16335,20897.92,5755159.48290,0
-1670852700000,274.620,275.860,274.620,275.800,21391.04,1670852999999,5891891.48360,7190,12224.15,3366849.32600,0
-1670853000000,275.800,276.450,274.360,274.730,28629.16,1670853299999,7887234.25400,9290,14065.62,3876522.92780,0
-1670853300000,274.700,276.950,274.180,275.710,67101.59,1670853599999,18477611.60400,18723,41709.88,11486574.42500,0
-1670853600000,275.710,275.980,275.330,275.580,16256.28,1670853899999,4481232.28560,5825,6828.57,1882411.57690,0
-1670853900000,275.590,276.970,275.560,276.270,20098.15,1670854199999,5552668.02850,7075,12762.78,3526481.98340,0
-1670854200000,276.260,277.210,276.260,276.650,24031.14,1670854499999,6651934.59040,7714,12736.27,3525829.26430,0
-1670854500000,276.650,277.580,276.270,277.090,17978.77,1670854799999,4980222.05900,6640,8768.39,2429121.33970,0
-1670854800000,277.090,277.700,276.720,277.100,13262.36,1670855099999,3675651.16020,5772,6725.67,1864422.94230,0
-1670855100000,277.110,277.110,276.630,276.670,8133.31,1670855399999,2251638.36160,3748,3172.03,878131.32520,0
-1670855400000,276.660,276.850,276.240,276.480,12313.92,1670855699999,3405505.58520,4828,5616.42,1553370.76240,0
-1670855700000,276.480,276.700,275.800,276.000,11371.42,1670855999999,3140578.47350,4757,4659.92,1287089.68400,0
-1670856000000,276.000,276.440,275.660,276.000,13692.10,1670856299999,3780313.85680,4717,8201.04,2264467.68500,0
-1670856300000,276.000,276.200,275.170,275.740,15489.73,1670856599999,4269683.03560,6202,8169.69,2252200.82550,0
-1670856600000,275.730,276.570,275.640,275.940,33755.96,1670856899999,9320599.91480,7251,17797.76,4914496.92520,0
-1670856900000,275.930,276.000,275.450,275.810,6190.37,1670857199999,1706746.72730,2725,3607.37,994636.53780,0
-1670857200000,275.810,275.980,275.550,275.780,8730.94,1670857499999,2407221.20070,3282,3817.25,1052472.12890,0
-1670857500000,275.790,276.180,275.160,275.390,14638.78,1670857799999,4037589.80780,4393,6706.74,1850250.23380,0
-1670857800000,275.400,275.650,275.070,275.560,9369.93,1670858099999,2580501.70490,3400,4667.93,1285641.92600,0
-1670858100000,275.550,275.950,275.510,275.580,7694.09,1670858399999,2120913.12020,3041,4287.45,1181914.36520,0
-1670858400000,275.570,277.850,275.570,277.590,63016.35,1670858699999,17444912.09930,15777,42156.63,11668553.27110,0
-1670858700000,277.580,278.330,276.090,276.630,54113.61,1670858999999,15007069.46965,13757,26416.54,7328128.37355,0
-1670859000000,276.630,276.910,276.250,276.570,10224.47,1670859299999,2828172.23170,3900,5234.28,1447829.33110,0
-1670859300000,276.580,276.720,275.820,276.120,11432.31,1670859599999,3156927.20850,4572,5374.22,1484052.47650,0
-1670859600000,276.120,276.140,275.590,275.950,9525.18,1670859899999,2627428.32590,3400,4771.73,1316442.28800,0
-1670859900000,275.950,276.280,275.760,276.140,9426.88,1670860199999,2602360.65040,3307,5634.73,1555409.20180,0
-1670860200000,276.140,276.140,275.660,275.690,5912.46,1670860499999,1631505.16180,2130,2370.68,654096.00040,0
-1670860500000,275.690,276.120,275.650,275.950,6278.23,1670860799999,1732192.56580,2397,4016.36,1108176.77640,0
-1670860800000,275.980,276.090,275.350,275.830,10166.65,1670861099999,2802762.12890,3673,2785.09,767967.74100,0
-1670861100000,275.820,276.760,275.740,276.390,12212.80,1670861399999,3374461.19890,4639,7214.10,1992856.57730,0
-1670861400000,276.390,276.390,275.260,275.260,7251.43,1670861699999,1999772.35230,3503,2809.09,774892.44460,0
-1670861700000,275.270,275.950,275.110,275.740,9595.23,1670861999999,2644065.61250,3737,5094.75,1404227.03620,0
-1670862000000,275.750,276.200,275.740,276.170,5272.86,1670862299999,1455268.53850,2550,2847.55,785908.64550,0
-1670862300000,276.160,276.250,276.000,276.210,3729.09,1670862599999,1029749.87110,1846,1515.38,418466.23100,0
-1670862600000,276.220,277.000,276.140,276.760,9116.71,1670862899999,2521774.44530,3573,4950.56,1369533.28250,0
-1670862900000,276.760,276.960,276.570,276.770,5805.54,1670863199999,1606852.76500,2629,2197.72,608296.58380,0
-1670863200000,276.770,276.950,276.210,276.740,8814.54,1670863499999,2438331.40120,2860,4358.44,1205667.42240,0
-1670863500000,276.750,276.760,276.400,276.650,3853.75,1670863799999,1065746.26360,1853,1777.62,491621.95010,0
-1670863800000,276.640,277.310,275.770,277.250,24246.82,1670864099999,6709328.81340,6124,12233.01,3384353.66510,0
-1670864100000,277.250,277.300,275.740,276.160,23323.88,1670864399999,6448298.67950,5995,11313.42,3127113.80050,0
-1670864400000,276.160,276.180,275.550,275.620,5247.10,1670864699999,1447830.50730,2518,1928.37,532188.24290,0
-1670864700000,275.610,276.200,275.410,276.190,8680.26,1670864999999,2394215.24350,3104,4659.91,1285536.99250,0
-1670865000000,276.200,276.620,275.700,275.720,6713.30,1670865299999,1854797.39500,2505,3150.92,870632.37750,0
-1670865300000,275.710,276.000,275.610,275.850,4025.62,1670865599999,1110218.09030,1953,2176.71,600301.66390,0
-1670865600000,275.860,275.900,275.630,275.700,3892.59,1670865899999,1073352.23800,1474,1454.63,401073.58280,0
-1670865900000,275.700,276.120,275.570,275.810,4749.76,1670866199999,1309812.09720,1638,2416.21,666312.13640,0
-1670866200000,275.810,276.000,275.650,275.990,3145.59,1670866499999,867654.82980,1793,1450.61,400132.05490,0
-1670866500000,275.990,276.110,275.870,275.960,4305.80,1670866799999,1188461.41600,1953,2370.14,654222.83390,0
-1670866800000,275.960,276.100,275.750,275.820,2265.83,1670867099999,625290.96110,1385,977.82,269853.96810,0
-1670867100000,275.820,276.090,275.790,275.840,2878.09,1670867399999,794224.24670,1309,1479.92,408387.71170,0
-1670867400000,275.840,275.930,275.550,275.930,3829.28,1670867699999,1055735.94790,1889,1683.10,464063.09270,0
-1670867700000,275.920,275.930,275.250,275.500,4928.38,1670867999999,1357828.23230,2102,1755.53,483639.36780,0
-1670868000000,275.500,275.830,275.200,275.430,4768.20,1670868299999,1313240.89380,2651,2043.28,562708.79580,0
-1670868300000,275.420,275.420,274.230,274.590,18757.56,1670868599999,5154114.77078,6721,6807.06,1870539.91870,0
-1670868600000,274.590,275.090,274.490,274.770,8154.45,1670868899999,2241505.27110,2850,4115.00,1131002.67670,0
-1670868900000,274.760,274.770,274.270,274.310,4999.73,1670869199999,1372718.94830,2423,2142.64,588341.50000,0
-1670869200000,274.310,275.250,274.300,275.080,8445.35,1670869499999,2321517.54870,3013,5687.95,1563611.48230,0
-1670869500000,275.080,275.170,274.900,274.950,3226.79,1670869799999,887523.79730,1461,1398.51,384664.34380,0
-1670869800000,274.940,275.160,274.620,274.780,3177.11,1670870099999,873568.92910,1668,1250.32,343771.04160,0
-1670870100000,274.800,275.120,274.650,275.060,4160.05,1670870399999,1143419.25360,1877,2106.89,579184.00740,0
-1670870400000,275.050,275.380,274.870,275.260,3693.76,1670870699999,1016368.73790,1764,1389.92,382497.82700,0
-1670870700000,275.270,275.500,275.130,275.350,2717.69,1670870999999,748322.31190,1582,1395.84,384332.36980,0
-1670871000000,275.350,275.410,274.760,274.840,3416.92,1670871299999,940117.11830,1816,1391.76,382951.23880,0
-1670871300000,274.830,275.090,274.790,274.940,3035.33,1670871599999,834482.25820,1291,1477.38,406180.53550,0
-1670871600000,274.930,275.430,274.900,275.210,6150.06,1670871899999,1692815.68890,2380,3231.07,889371.58890,0
-1670871900000,275.220,275.310,274.930,275.010,2433.11,1670872199999,669385.52380,1245,1277.55,351524.11860,0
-1670872200000,275.010,275.170,274.940,275.110,2598.21,1670872499999,714607.40970,1051,1402.46,385721.03000,0
-1670872500000,275.100,275.110,274.060,274.310,9885.60,1670872799999,2713322.40740,3777,3076.53,844177.39350,0
-1670872800000,274.320,274.520,274.100,274.410,5348.87,1670873099999,1466843.96650,2217,2248.81,616793.84160,0
-1670873100000,274.410,274.930,274.400,274.760,3658.20,1670873399999,1004952.82490,1830,2201.56,604777.49210,0
-1670873400000,274.740,274.740,274.250,274.250,3877.35,1670873699999,1064303.25580,1951,1592.77,437189.77650,0
-1670873700000,274.260,274.260,273.010,273.600,23341.67,1670873999999,6387691.72750,8310,8395.48,2297813.35120,0
-1670874000000,273.600,273.650,273.020,273.250,8797.17,1670874299999,2404383.68830,3631,3341.47,913434.03290,0
-1670874300000,273.240,273.580,273.090,273.530,5752.20,1670874599999,1572633.07870,2459,3014.26,824134.80470,0
-1670874600000,273.520,273.710,273.200,273.340,8715.12,1670874899999,2383024.52400,3144,3863.87,1056554.75650,0
-1670874900000,273.360,274.750,273.240,274.410,18114.22,1670875199999,4960413.37270,4316,11040.61,3023508.68680,0
-1670875200000,274.400,274.830,274.040,274.780,11519.33,1670875499999,3161880.02250,4914,6594.88,1810393.26440,0
-1670875500000,274.780,275.340,274.540,274.550,10051.98,1670875799999,2763380.05870,4323,5034.81,1384292.66970,0
-1670875800000,274.550,274.860,274.460,274.630,3847.16,1670876099999,1056729.40630,1824,1452.75,399074.78490,0
-1670876100000,274.630,275.340,274.540,274.800,7794.57,1670876399999,2143194.48980,2875,3901.29,1072880.01810,0
-1670876400000,274.810,275.070,274.560,274.940,4651.20,1670876699999,1278350.98440,2039,2726.66,749429.86590,0
-1670876700000,274.950,275.040,274.800,274.860,1558.30,1670876999999,428442.81430,1189,693.46,190657.38220,0
-1670877000000,274.860,275.090,274.670,274.860,4809.49,1670877299999,1322135.71240,1868,2896.91,796361.00710,0
-1670877300000,274.860,275.040,274.150,274.150,6245.31,1670877599999,1714758.84760,2438,1685.49,462833.01920,0
-1670877600000,274.150,274.430,273.770,274.190,6991.59,1670877899999,1916794.57120,2706,3139.00,860610.34730,0
-1670877900000,274.180,274.290,273.140,273.870,9973.04,1670878199999,2729057.60840,3413,2697.72,738291.92080,0
-1670878200000,273.870,273.870,272.950,273.480,16905.48,1670878499999,4620678.91050,5872,7447.32,2035460.95240,0
-1670878500000,273.450,274.120,273.220,274.090,12041.48,1670878799999,3294969.89510,4180,6946.06,1900905.30790,0
-1670878800000,274.090,275.340,274.010,275.250,17153.65,1670879099999,4711426.80590,6812,10170.04,2793356.06830,0
-1670879100000,275.260,276.290,275.020,275.740,27257.15,1670879399999,7513070.94170,8557,14334.93,3951736.53630,0
-1670879400000,275.740,275.810,274.720,275.580,16436.64,1670879699999,4523223.53750,5261,7098.82,1953192.33800,0
-1670879700000,275.590,275.940,274.980,275.670,6770.47,1670879999999,1865365.43270,3118,2390.62,658674.01530,0
-1670880000000,275.670,276.850,275.670,276.840,20124.20,1670880299999,5560015.91950,5926,10616.03,2932984.94400,0
-1670880300000,276.840,277.320,276.370,276.720,24209.18,1670880599999,6703995.65070,6692,13519.48,3744267.57310,0
-1670880600000,276.730,277.400,276.330,276.630,12037.97,1670880899999,3332032.84280,4303,4680.47,1295841.99290,0
-1670880900000,276.630,277.240,276.630,277.080,5798.52,1670881199999,1605713.77380,2566,2874.94,796142.54090,0
-1670881200000,277.060,277.340,276.800,277.230,4435.09,1670881499999,1228691.50250,2427,2036.66,564227.03710,0
-1670881500000,277.190,277.250,276.610,276.670,4192.17,1670881799999,1160963.90420,2189,1390.52,385032.89210,0
-1670881800000,276.610,276.790,275.890,276.040,9800.39,1670882099999,2707403.82960,3452,3033.73,838210.03480,0
-1670882100000,276.050,276.330,275.330,275.730,10326.93,1670882399999,2848495.50090,3647,3753.93,1035443.29140,0
-1670882400000,275.720,276.500,275.700,276.350,6500.67,1670882699999,1795156.24390,3119,4154.47,1147192.35890,0
-1670882700000,276.350,276.800,276.200,276.380,4573.55,1670882999999,1264338.24090,2684,2327.75,643527.15200,0
-1670883000000,276.370,276.440,275.860,276.010,3707.77,1670883299999,1024223.67190,1904,1247.27,344626.93510,0
-1670883300000,276.000,276.140,275.850,276.030,3067.82,1670883599999,846746.85670,1663,1363.88,376449.95170,0
-1670883600000,276.040,276.310,276.010,276.280,4066.16,1670883899999,1122957.84100,1853,2399.19,662640.23530,0
-1670883900000,276.280,276.660,276.240,276.640,5178.50,1670884199999,1432030.32510,2067,3058.90,845858.86080,0
-1670884200000,276.640,277.190,276.600,276.870,6389.38,1670884499999,1769502.10010,2709,3079.73,852861.69400,0
-1670884500000,276.860,276.860,276.100,276.360,4676.89,1670884799999,1292541.96820,2258,1528.37,422500.09220,0
-1670884800000,276.350,276.860,276.270,276.610,3550.12,1670885099999,982046.88740,2002,2158.28,597101.59480,0
-1670885100000,276.610,276.650,276.000,276.360,4232.58,1670885399999,1169345.68840,1778,1048.42,289680.47130,0
-1670885400000,276.350,276.690,276.180,276.420,3562.05,1670885699999,984810.10280,1627,1891.73,523082.10970,0
-1670885700000,276.420,276.960,276.370,276.630,3846.23,1670885999999,1064318.77520,1814,2246.24,621603.27910,0
-1670886000000,276.630,276.930,276.480,276.690,2919.77,1670886299999,807912.42630,2102,1462.95,404822.36330,0
-1670886300000,276.720,276.840,276.540,276.700,1838.34,1670886599999,508708.91670,1289,891.19,246621.70850,0
-1670886600000,276.700,276.760,276.360,276.370,2147.13,1670886899999,593780.18490,1411,944.86,261324.27780,0
-1670886900000,276.360,277.230,276.360,277.200,4890.62,1670887199999,1353650.91410,2240,3723.58,1030627.44850,0
-1670887200000,277.200,277.350,276.970,277.100,5066.32,1670887499999,1404121.16780,2184,2128.02,589865.38090,0
-1670887500000,277.100,277.170,276.740,277.020,2613.16,1670887799999,723883.17080,1585,1187.55,328967.85520,0
-1670887800000,277.010,277.040,276.690,276.790,2817.60,1670888099999,780039.90250,1527,1043.01,288771.74960,0
-1670888100000,276.800,277.080,276.470,277.000,4445.72,1670888399999,1230441.13600,2162,2606.45,721488.94670,0
-1670888400000,277.000,277.500,276.800,277.330,7217.26,1670888699999,2000350.51560,2686,4763.63,1320407.26270,0
-1670888700000,277.330,277.410,276.420,276.440,9524.71,1670888999999,2636606.97700,3115,3435.20,950923.09630,0
-1670889000000,276.450,276.820,275.690,275.800,16207.37,1670889299999,4477575.32660,4966,6964.41,1924598.99750,0
-1670889300000,275.800,276.300,275.800,276.140,5665.50,1670889599999,1563894.03790,2430,3632.57,1002712.01220,0
-1670889600000,276.140,277.290,276.140,276.720,11033.61,1670889899999,3054295.63010,4956,5706.47,1579373.44820,0
-1670889900000,276.710,276.770,276.060,276.140,5377.94,1670890199999,1486325.07000,2545,2471.86,683256.09670,0
-1670890200000,276.140,276.340,275.910,276.040,4804.20,1670890499999,1326411.45870,2177,1994.59,550733.42070,0
-1670890500000,276.040,276.230,275.620,275.800,4919.12,1670890799999,1357579.38390,2187,1772.84,489336.58120,0
-1670890800000,275.790,275.830,275.010,275.280,10192.48,1670891099999,2807275.70770,3900,4596.23,1265984.31760,0
-1670891100000,275.290,275.530,274.750,274.950,8799.70,1670891399999,2421068.18020,3358,3273.03,900753.97870,0
-1670891400000,274.950,275.350,274.950,275.290,5559.30,1670891699999,1529778.60680,2461,3561.86,980204.65050,0
-1670891700000,275.300,275.980,275.130,275.670,5956.07,1670891999999,1641174.90010,2522,3873.31,1067389.38090,0
-1670892000000,275.670,275.820,275.450,275.790,4049.76,1670892299999,1116223.47120,1652,2768.22,762986.13560,0
-1670892300000,275.790,275.870,275.410,275.460,3593.55,1670892599999,990568.63190,1584,1192.15,328618.78610,0
-1670892600000,275.450,275.540,275.160,275.310,2736.00,1670892899999,753301.81950,1600,1361.63,374926.61300,0
-1670892900000,275.320,275.560,275.260,275.360,2864.56,1670893199999,788900.45910,1473,1202.32,331132.56020,0
-1670893200000,275.360,275.460,275.000,275.170,5658.62,1670893499999,1557086.68310,2369,3035.42,835274.23450,0
-1670893500000,275.180,276.050,275.100,275.720,13531.78,1670893799999,3729619.96780,3156,7888.49,2173830.23600,0
-1670893800000,275.710,276.100,275.650,276.080,4162.49,1670894099999,1148285.25850,1948,3051.64,841885.96310,0
-1670894100000,276.070,276.200,275.880,276.000,6254.77,1670894399999,1726353.85680,1783,1802.29,497464.65980,0
-1670894400000,276.000,276.000,275.600,275.740,4821.63,1670894699999,1329677.65300,1860,1877.79,517799.07480,0
-1670894700000,275.740,275.740,274.860,275.220,10143.64,1670894999999,2791643.39650,3266,3963.59,1090627.27290,0
-1670895000000,275.220,275.420,274.690,275.050,10917.29,1670895299999,3001989.47040,3791,5370.07,1476819.03910,0
-1670895300000,275.050,275.100,274.280,274.400,5877.49,1670895599999,1614542.67540,2635,2025.62,556707.91640,0
-1670895600000,274.410,274.690,274.280,274.550,6875.72,1670895899999,1887226.25580,2771,3662.08,1005217.07150,0
-1670895900000,274.550,274.620,273.800,273.860,11154.87,1670896199999,3057418.63280,4303,3536.71,969618.65450,0
-1670896200000,273.860,273.970,273.300,273.450,13018.85,1670896499999,3561938.23850,5315,5335.36,1459683.17880,0
-1670896500000,273.460,273.470,272.060,272.990,25704.00,1670896799999,7012589.82720,9435,9797.88,2673281.49150,0
-1670896800000,272.990,273.100,272.220,272.620,12201.22,1670897099999,3325509.59090,4904,6026.88,1642619.41940,0
-1670897100000,272.620,273.090,272.590,272.920,7755.42,1670897399999,2116335.62710,3275,4651.13,1269168.27240,0
-1670897400000,272.930,272.990,271.110,272.110,45613.14,1670897699999,12391608.08321,14450,22487.29,6108676.18890,0
-1670897700000,272.110,272.610,271.700,271.880,18610.32,1670897999999,5064859.11880,5892,10215.24,2780442.39940,0
-1670898000000,271.880,271.880,270.220,271.010,38551.47,1670898299999,10440682.11290,14241,16576.62,4489446.90780,0
-1670898300000,271.000,271.100,270.510,270.820,15272.77,1670898599999,4135283.29420,5214,8362.74,2264389.92370,0
-1670898600000,270.830,271.690,270.620,271.330,12997.81,1670898899999,3524888.26940,5192,7257.30,1968225.23750,0
-1670898900000,271.330,272.870,271.200,272.860,29080.21,1670899199999,7915290.40130,7881,19095.70,5197117.60610,0
-1670899200000,272.820,272.820,272.030,272.360,8709.85,1670899499999,2372355.99020,3257,3979.17,1083795.19120,0
-1670899500000,272.360,272.550,272.100,272.310,5333.54,1670899799999,1452239.80950,2488,2266.71,617225.46950,0
-1670899800000,272.310,272.740,272.200,272.730,6172.07,1670900099999,1681315.47410,3036,3346.79,911653.46830,0
-1670900100000,272.740,272.880,271.800,271.930,13352.53,1670900399999,3635440.12760,4070,5311.25,1446383.55140,0
-1670900400000,271.930,272.140,270.940,272.050,30387.63,1670900699999,8249957.40270,7461,16876.51,4582445.81520,0
-1670900700000,272.050,272.290,271.590,272.150,17130.85,1670900999999,4659399.96670,4796,7329.75,1993696.48000,0
-1670901000000,272.150,272.290,271.910,272.270,6222.78,1670901299999,1693087.05680,2282,3188.56,867526.14130,0
-1670901300000,272.260,272.660,272.100,272.610,7164.55,1670901599999,1951373.86690,2912,4518.02,1230624.46570,0
-1670901600000,272.600,272.810,272.290,272.400,6347.78,1670901899999,1730062.65570,2741,3973.25,1082992.18070,0
-1670901900000,272.410,272.410,271.560,271.750,7251.72,1670902199999,1971752.33870,2975,2329.40,633347.50760,0
-1670902200000,271.760,271.840,270.800,270.980,20049.25,1670902499999,5438904.99390,6549,8966.30,2432642.50010,0
-1670902500000,270.960,271.100,268.730,269.920,50191.70,1670902799999,13540990.85930,17149,16746.43,4519665.32070,0
-1670902800000,269.920,269.970,268.000,268.940,44813.87,1670903099999,12049403.57370,15144,18121.20,4873394.35340,0
-1670903100000,268.930,269.820,268.660,269.530,23224.88,1670903399999,6253986.40680,8022,14699.59,3958281.40540,0
-1670903400000,269.530,269.700,265.500,266.190,71381.42,1670903699999,19082398.70014,24634,27464.36,7346009.72510,0
-1670903700000,266.190,267.350,265.920,267.170,45708.42,1670903999999,12189428.02770,15246,24934.35,6649881.52350,0
-1670904000000,267.170,267.630,265.220,265.530,49445.33,1670904299999,13166383.05330,16388,21679.79,5773520.10990,0
-1670904300000,265.520,266.260,265.330,266.140,29870.20,1670904599999,7941883.47310,9768,14000.28,3723089.35920,0
-1670904600000,266.150,266.840,266.070,266.320,28757.17,1670904899999,7665148.98070,8917,15543.75,4143503.61450,0
-1670904900000,266.330,266.760,265.560,266.270,26571.65,1670905199999,7070099.20290,9365,13999.32,3725224.04760,0
-1670905200000,266.250,267.710,266.170,267.510,27371.03,1670905499999,7311294.24360,8888,19162.08,5118401.93700,0
-1670905500000,267.510,268.360,267.500,267.740,27895.91,1670905799999,7473744.05990,9088,15778.13,4227308.53740,0
-1670905800000,267.750,268.540,267.680,268.160,26167.20,1670906099999,7016177.64450,8311,14359.30,3850247.09060,0
-1670906100000,268.170,269.500,268.050,268.500,27574.20,1670906399999,7412134.36140,9509,17637.91,4741711.50920,0
-1670906400000,268.500,268.600,268.000,268.230,18597.74,1670906699999,4989241.08120,5647,9564.18,2566184.48170,0
-1670906700000,268.220,269.660,268.170,269.370,23706.41,1670906999999,6379309.23000,7944,13512.97,3636174.28280,0
-1670907000000,269.380,269.380,268.730,268.920,12312.04,1670907299999,3312608.20070,4701,4222.02,1136058.20750,0
-1670907300000,268.920,269.270,268.400,269.050,15435.09,1670907599999,4147856.57370,5269,7155.10,1923039.33770,0
-1670907600000,269.060,269.150,268.120,268.760,12618.06,1670907899999,3390067.11260,5254,4666.62,1253953.92390,0
-1670907900000,268.760,269.130,268.500,268.830,9465.45,1670908199999,2544643.98510,3808,5165.02,1388615.63160,0
-1670908200000,268.820,269.000,268.730,268.990,4187.83,1670908499999,1126075.22010,2177,1955.14,525738.52940,0
-1670908500000,269.000,269.300,268.610,268.670,8003.82,1670908799999,2153627.87090,3678,4219.22,1135484.24510,0
-1670908800000,268.670,269.260,268.640,269.170,6867.02,1670909099999,1847719.29640,3116,3667.36,986853.13600,0
-1670909100000,269.170,269.290,268.140,268.620,13201.19,1670909399999,3546481.41650,4810,6241.81,1676965.75140,0
-1670909400000,268.630,268.630,267.060,267.690,27263.13,1670909699999,7299902.50100,8297,9569.67,2562319.21260,0
-1670909700000,267.680,267.820,267.110,267.810,17027.77,1670909999999,4554161.89380,5088,7595.83,2031770.76690,0
-1670910000000,267.810,268.590,267.510,268.330,17217.89,1670910299999,4616162.03860,5329,10425.73,2795281.03780,0
-1670910300000,268.330,268.480,268.080,268.290,5500.21,1670910599999,1475847.15380,2655,2594.56,696221.41410,0
-1670910600000,268.290,268.420,268.010,268.020,7965.06,1670910899999,2136358.57410,2864,4354.93,1168083.62000,0
-1670910900000,268.010,268.020,267.250,267.620,10173.88,1670911199999,2722581.15730,4302,4425.61,1184149.35380,0
-1670911200000,267.630,267.740,266.550,267.380,26939.87,1670911499999,7196035.06510,8370,13304.44,3554651.25360,0
-1670911500000,267.380,267.400,266.710,266.930,14413.34,1670911799999,3848184.94720,5060,6433.84,1717671.16580,0
-1670911800000,266.930,267.250,266.200,267.210,16465.20,1670912099999,4391922.59390,5930,8096.09,2160177.09800,0
-1670912100000,267.200,267.520,266.920,267.440,14199.33,1670912399999,3795520.73750,4646,9316.52,2490429.40910,0
-1670912400000,267.430,267.770,267.300,267.310,8304.95,1670912699999,2221845.25370,3282,4355.26,1165263.55620,0
-1670912700000,267.310,267.710,266.770,266.940,14866.30,1670912999999,3973116.57670,4500,6161.88,1647038.54170,0
-1670913000000,266.940,267.080,265.550,265.560,30547.19,1670913299999,8130094.07680,10273,11927.19,3174651.95640,0
-1670913300000,265.560,266.440,265.300,266.090,34296.31,1670913599999,9114606.09260,9910,18319.00,4868917.92190,0
-1670913600000,266.100,266.150,262.160,262.880,110149.65,1670913899999,29076470.21017,33866,37724.63,9959100.50090,0
-1670913900000,262.870,264.140,262.360,263.650,56041.87,1670914199999,14759409.64790,17409,30178.34,7949511.98560,0
-1670914200000,263.640,263.960,262.050,262.260,46405.31,1670914499999,12211423.41350,14221,22063.18,5807725.29980,0
-1670914500000,262.260,263.400,260.000,260.560,120354.15,1670914799999,31429147.88040,34008,51072.12,13343280.40690,0
-1670914800000,260.560,261.060,255.340,255.630,219880.57,1670915099999,56685038.41073,61222,91034.04,23475563.50510,0
-1670915100000,255.630,259.520,255.610,258.870,138777.57,1670915399999,35798184.17540,35791,78271.84,20186199.14330,0
-1670915400000,258.850,259.600,256.510,257.160,74835.92,1670915699999,19302158.29780,22604,36071.33,9306571.09880,0
-1670915700000,257.160,259.500,256.800,258.080,84177.12,1670915999999,21738694.61360,25174,46735.48,12071384.70920,0
-1670916000000,258.040,259.720,257.440,258.960,59849.63,1670916299999,15456559.01230,18029,34355.06,8875165.28600,0
-1670916300000,258.960,259.930,258.590,259.880,46774.88,1670916599999,12126496.04960,14642,24829.31,6438134.01000,0
-1670916600000,259.880,261.000,258.480,258.850,78151.93,1670916899999,20306392.63360,23096,40698.58,10579171.44950,0
-1670916900000,258.830,259.420,258.180,259.180,40400.59,1670917199999,10459890.97930,12222,20424.29,5289021.53840,0
-1670917200000,259.170,263.840,258.860,261.740,99991.48,1670917499999,26140205.57860,30012,60857.56,15907119.61020,0
-1670917500000,261.740,264.070,260.720,263.140,109084.62,1670917799999,28627492.31710,31499,57669.89,15137851.85110,0
-1670917800000,263.140,264.200,262.030,263.270,65852.69,1670918099999,17325516.09907,19881,31798.56,8367137.83207,0
-1670918100000,263.270,264.090,262.410,263.920,52046.79,1670918399999,13700379.45900,15403,29022.05,7640656.59050,0
-1670918400000,263.920,264.550,262.930,263.360,56631.34,1670918699999,14934937.85710,18129,27726.77,7314455.36170,0
-1670918700000,263.350,263.680,262.520,263.240,32567.81,1670918999999,8565012.67740,11731,14319.55,3766391.02460,0
-1670919000000,263.230,264.390,263.200,263.710,40394.82,1670919299999,10660041.30170,11743,20723.14,5468953.01830,0
-1670919300000,263.710,264.300,263.120,264.170,26673.34,1670919599999,7034948.12610,8894,13164.98,3472768.72580,0
-1670919600000,264.170,267.400,263.750,265.800,138556.76,1670919899999,36810938.20490,34183,79003.84,20988508.16070,0
-1670919900000,265.800,267.490,265.010,266.890,69085.11,1670920199999,18402978.67890,19290,37809.54,10072654.93180,0
-1670920200000,266.880,268.530,266.460,266.780,91475.90,1670920499999,24461406.15224,24608,47890.62,12809897.88194,0
-1670920500000,266.790,267.150,265.600,266.360,54536.76,1670920799999,14531781.96830,16603,24648.25,6569215.30440,0
-1670920800000,266.360,267.690,266.150,267.230,31621.98,1670921099999,8442760.19800,9520,16818.77,4490194.07740,0
-1670921100000,267.220,267.340,265.460,265.690,39804.12,1670921399999,10603320.43810,12091,13873.72,3697291.74800,0
-1670921400000,265.690,266.370,264.880,265.020,39176.96,1670921699999,10410675.67490,11525,15699.95,4173446.23050,0
-1670921700000,265.010,265.470,264.610,264.790,47695.62,1670921999999,12640579.83510,11755,19599.65,5195417.65380,0
-1670922000000,264.800,265.710,264.600,265.680,27303.35,1670922299999,7241035.43810,9098,15327.06,4065183.87930,0
-1670922300000,265.680,266.650,265.440,265.570,40679.70,1670922599999,10821235.21300,10836,20926.47,5567139.91210,0
-1670922600000,265.560,265.860,265.410,265.490,13200.53,1670922899999,3507050.33330,5291,6897.66,1832682.90830,0
-1670922900000,265.480,266.980,265.300,266.820,32295.00,1670923199999,8604212.48710,10062,19855.44,5289765.40070,0
-1670923200000,266.810,266.910,265.870,266.030,21303.45,1670923499999,5675890.34420,6359,9039.52,2408812.58190,0
-1670923500000,266.030,266.840,266.020,266.760,13756.91,1670923799999,3664247.91030,4780,7786.98,2074136.88490,0
-1670923800000,266.760,267.000,266.310,266.670,16435.32,1670924099999,4384010.79710,5350,7326.25,1954262.94140,0
-1670924100000,266.660,266.940,265.760,266.060,15574.86,1670924399999,4146067.27660,5624,6195.35,1649188.79950,0
-1670924400000,266.070,266.430,265.850,265.980,14954.39,1670924699999,3978577.44930,4492,6930.03,1843796.01130,0
-1670924700000,265.980,267.430,265.890,267.070,25834.96,1670924999999,6891457.17390,7796,15060.28,4017327.35300,0
-1670925000000,267.090,267.300,266.300,266.410,21617.32,1670925299999,5769499.28970,6142,8048.73,2148174.54980,0
-1670925300000,266.410,271.800,266.230,269.400,108109.46,1670925599999,29095542.08991,29469,67556.34,18184358.71641,0
-1670925600000,269.400,270.540,267.590,268.940,111191.54,1670925899999,29902598.61544,28710,50655.37,13623625.26830,0
-1670925900000,268.960,270.580,268.830,269.100,58378.00,1670926199999,15738549.26090,19213,25786.93,6953143.73700,0
-1670926200000,269.110,269.480,268.000,268.600,39254.59,1670926499999,10546453.54790,12516,16648.59,4473162.95550,0
-1670926500000,268.600,270.140,268.590,269.180,43117.15,1670926799999,11615042.00260,10620,21772.52,5865239.01510,0
-1670926800000,269.180,269.770,269.000,269.270,17753.37,1670927099999,4782924.61410,6268,7971.08,2147561.98870,0
-1670927100000,269.280,269.790,269.250,269.610,16707.49,1670927399999,4502492.13800,5536,9117.11,2457080.11110,0
-1670927400000,269.610,269.890,269.020,269.390,13151.86,1670927699999,3542541.67170,4746,6496.64,1750293.40970,0
-1670927700000,269.390,270.200,267.550,267.840,48604.56,1670927999999,13064244.31300,12587,19150.13,5150686.61140,0
-1670928000000,267.860,269.170,267.690,268.470,23545.52,1670928299999,6322893.82010,7550,14611.27,3923658.17060,0
-1670928300000,268.460,268.980,266.030,266.090,41424.68,1670928599999,11071834.39840,13112,13735.58,3672549.24390,0
-1670928600000,266.090,267.070,265.890,266.980,35341.46,1670928899999,9417329.29880,11818,18374.37,4897348.06400,0
-1670928900000,266.970,267.640,266.450,266.740,28688.50,1670929199999,7660504.50370,9612,15000.35,4006085.87500,0
-1670929200000,266.740,267.720,266.220,266.670,31248.94,1670929499999,8339737.46700,9307,16871.58,4503629.43770,0
-1670929500000,266.670,267.020,266.060,266.200,22929.44,1670929799999,6111190.57010,7228,9641.56,2570052.79050,0
-1670929800000,266.190,267.210,266.180,267.020,16325.67,1670930099999,4356922.29930,6192,9336.81,2491722.20880,0
-1670930100000,267.020,268.340,266.560,268.120,26703.36,1670930399999,7143254.57650,8601,16335.81,4370571.91540,0
-1670930400000,268.120,269.430,268.010,268.660,32867.67,1670930699999,8829909.10230,10509,17940.42,4819491.79640,0
-1670930700000,268.660,268.930,268.460,268.870,12198.54,1670930999999,3277701.75680,4848,6258.53,1681714.91550,0
-1670931000000,268.870,268.900,268.140,268.550,14899.94,1670931299999,4001002.88100,5230,6357.95,1707275.93840,0
-1670931300000,268.560,269.430,268.000,268.170,26612.54,1670931599999,7151228.86280,7550,12285.78,3301680.25590,0
-1670931600000,268.160,269.160,268.040,268.370,24455.30,1670931899999,6566752.79750,6668,11948.76,3208586.03340,0
-1670931900000,268.360,268.760,268.000,268.190,9349.17,1670932199999,2508490.12350,4022,3905.26,1047891.26220,0
-1670932200000,268.190,268.580,268.090,268.260,9290.81,1670932499999,2492713.31160,3580,4279.99,1148433.46080,0
-1670932500000,268.260,268.920,268.050,268.790,10229.93,1670932799999,2747881.18180,3775,6064.54,1629087.19240,0
-1670932800000,268.790,268.980,268.250,268.490,13101.03,1670933099999,3519668.24500,4686,7342.13,1972573.91790,0
-1670933100000,268.490,268.640,268.240,268.260,8409.56,1670933399999,2257369.16520,3119,3123.25,838478.04190,0
-1670933400000,268.270,269.540,267.790,269.170,34011.56,1670933699999,9136956.87620,9418,20004.94,5375197.89740,0
-1670933700000,269.160,269.590,268.840,268.880,14971.93,1670933999999,4031617.83100,5461,7993.44,2152645.45390,0
-1670934000000,268.870,269.880,268.710,268.860,26331.65,1670934299999,7092980.49420,8470,12997.24,3501784.78750,0
-1670934300000,268.880,269.490,267.010,267.030,30990.69,1670934599999,8307278.78940,10380,11816.59,3168848.68660,0
-1670934600000,267.030,267.900,266.590,266.990,27369.73,1670934899999,7312209.54370,8669,12744.64,3405386.25000,0
-1670934900000,266.980,267.660,266.770,266.880,21081.23,1670935199999,5631930.52210,6486,11446.92,3058439.22750,0
-1670935200000,266.890,267.370,266.640,266.730,27425.34,1670935499999,7321321.43810,5798,15758.32,4207000.47020,0
-1670935500000,266.730,267.500,266.700,267.140,22261.17,1670935799999,5945541.58220,4905,15740.77,4203665.63310,0
-1670935800000,267.130,267.170,266.050,266.290,17725.46,1670936099999,4725920.84980,6599,5912.78,1577001.65930,0
-1670936100000,266.290,266.320,265.160,265.690,36646.28,1670936399999,9732297.67320,11856,14630.86,3885869.40220,0
-1670936400000,265.700,265.900,264.010,264.680,41306.82,1670936699999,10944940.03357,13145,16901.94,4478469.02570,0
-1670936700000,264.670,265.660,264.670,265.570,22554.69,1670936999999,5982375.09310,7541,14333.45,3801743.58570,0
-1670937000000,265.560,266.260,265.370,265.920,21061.26,1670937299999,5600173.55120,6903,12925.71,3436926.01920,0
-1670937300000,265.920,267.990,265.700,267.780,33109.67,1670937599999,8821814.95104,9553,20941.74,5581719.91364,0
-1670937600000,267.850,268.880,266.250,267.120,65619.85,1670937899999,17547402.09190,22436,32495.13,8690934.52140,0
-1670937900000,267.110,268.830,266.510,268.830,45342.46,1670938199999,12127749.29020,16403,23259.61,6223439.91960,0
-1670938200000,268.830,276.330,266.820,273.640,282837.94,1670938499999,77047098.27213,128420,148536.98,40487508.46418,0
-1670938500000,273.620,274.000,271.500,272.580,123534.81,1670938799999,33702693.75770,41334,65402.30,17847888.09340,0
-1670938800000,272.580,273.460,271.600,272.570,73441.30,1670939099999,20012618.89430,21982,34330.61,9357451.67810,0
-1670939100000,272.570,274.630,272.460,273.590,62665.27,1670939399999,17143658.51520,21680,33934.68,9284396.06580,0
-1670939400000,273.590,274.020,271.440,271.870,53800.60,1670939699999,14670986.37390,18816,22753.70,6207530.10580,0
-1670939700000,271.870,273.500,271.660,273.270,36240.96,1670939999999,9883975.24570,11902,17065.17,4654479.95090,0
-1670940000000,273.260,275.430,273.260,274.440,53021.35,1670940299999,14540347.91430,18606,29631.62,8127031.45430,0
-1670940300000,274.430,274.620,272.790,273.580,44432.90,1670940599999,12167470.23720,14554,19520.21,5345709.45740,0
-1670940600000,273.590,275.540,273.540,275.460,48911.95,1670940899999,13438717.37040,14779,27263.45,7490119.96280,0
-1670940900000,275.430,280.400,275.280,278.690,149469.80,1670941199999,41535173.34855,46782,90184.47,25060036.76975,0
-1670941200000,278.680,281.990,278.460,281.300,119160.62,1670941499999,33371302.62302,35804,63021.71,17653942.85962,0
-1670941500000,281.300,282.360,279.680,280.510,93876.72,1670941799999,26368438.52530,31884,44890.85,12610508.57440,0
-1670941800000,280.510,280.790,277.630,277.670,83355.46,1670942099999,23266720.86655,27163,36353.52,10150955.78980,0
-1670942100000,277.670,278.410,276.810,277.870,85762.00,1670942399999,23823504.08470,20682,40143.29,11152003.65090,0
-1670942400000,277.870,279.460,277.450,278.900,50603.29,1670942699999,14093851.11440,14854,28366.67,7900721.08280,0
-1670942700000,278.890,279.460,278.640,279.020,41445.43,1670942999999,11564995.80350,10879,17355.65,4843747.04670,0
-1670943000000,279.020,279.020,278.460,278.620,23849.67,1670943299999,6647014.74690,7456,9964.88,2777397.42400,0
-1670943300000,278.610,279.420,278.500,278.550,23044.39,1670943599999,6427950.43220,7077,11343.19,3164199.49430,0
-1670943600000,278.550,279.120,277.750,277.820,27612.11,1670943899999,7687985.12960,9350,13232.51,3684688.50040,0
-1670943900000,277.830,278.790,276.750,278.730,45251.02,1670944199999,12569420.17610,12121,23509.13,6530552.03620,0
-1670944200000,278.720,279.030,278.480,278.560,13948.86,1670944499999,3887311.34520,5163,7003.60,1951795.16180,0
-1670944500000,278.570,278.850,276.810,276.950,28810.45,1670944799999,8001400.83440,9213,10533.08,2925830.63480,0
-1670944800000,276.960,277.730,275.580,275.770,48116.11,1670945099999,13301672.64430,15337,20784.08,5746323.65920,0
-1670945100000,275.780,276.290,275.220,275.300,33685.68,1670945399999,9288810.21950,10048,16971.84,4680697.36950,0
-1670945400000,275.310,276.060,274.540,275.040,51189.01,1670945699999,14082120.45118,13126,22941.02,6312276.47030,0
-1670945700000,275.050,275.670,274.700,274.700,23860.99,1670945999999,6565473.53450,8035,13673.63,3762535.85670,0
-1670946000000,274.690,275.310,273.700,275.230,38734.62,1670946299999,10628249.20630,12196,17898.16,4912204.04070,0
-1670946300000,275.240,275.730,274.960,274.980,18017.11,1670946599999,4962224.20640,6300,8379.31,2307835.24480,0
-1670946600000,274.970,275.370,274.420,274.540,13339.89,1670946899999,3667108.36480,4934,6362.36,1749206.81300,0
-1670946900000,274.540,274.590,273.430,273.690,26358.81,1670947199999,7218570.29400,8683,11248.50,3080683.72820,0
-1670947200000,273.700,275.120,273.680,274.740,29115.08,1670947499999,7997288.20690,9116,17642.97,4845991.60750,0
-1670947500000,274.740,275.300,274.240,274.590,17707.13,1670947799999,4867824.27140,5215,8010.61,2202195.26560,0
-1670947800000,274.600,275.690,274.500,275.390,13343.24,1670948099999,3670903.64900,5195,7759.23,2134650.18140,0
-1670948100000,275.390,275.800,274.770,275.510,13904.45,1670948399999,3828178.63340,4995,8052.31,2217045.97830,0
-1670948400000,275.520,275.560,274.300,274.480,13735.45,1670948699999,3777140.72250,4034,5830.01,1603259.14760,0
-1670948700000,274.490,275.190,274.430,274.950,7272.28,1670948999999,1998314.69800,2917,4380.92,1203773.14500,0
-1670949000000,274.960,275.610,274.810,275.330,11360.04,1670949299999,3125800.08330,3718,5922.83,1629859.04980,0
-1670949300000,275.330,275.590,274.400,274.930,12750.04,1670949599999,3504500.03240,4031,5854.96,1609667.80210,0
-1670949600000,274.920,275.430,274.730,275.100,11359.14,1670949899999,3124251.89620,3635,7152.27,1966927.14810,0
-1670949900000,275.110,275.160,274.540,274.710,21932.40,1670950199999,6027108.43910,4952,10765.15,2958588.58720,0
-1670950200000,274.720,274.760,272.530,273.010,41105.30,1670950499999,11249641.03780,11345,14526.07,3975789.88750,0
-1670950500000,273.060,273.700,272.360,273.520,42790.08,1670950799999,11693414.98470,9475,20314.61,5552339.63270,0
-1670950800000,273.520,274.200,273.230,274.200,20736.10,1670951099999,5674763.87710,6836,12370.71,3385482.99210,0
-1670951100000,274.210,274.350,273.370,273.400,13105.19,1670951399999,3588012.82150,5333,5521.82,1511881.28350,0
-1670951400000,273.410,273.490,272.340,272.480,21446.23,1670951699999,5851817.78270,6868,10817.32,2951398.66540,0
-1670951700000,272.470,272.540,270.800,270.910,44327.14,1670951999999,12046180.45041,12883,15677.17,4262206.10280,0
-1670952000000,270.920,271.560,270.270,270.440,45202.63,1670952299999,12245469.09090,11614,24929.41,6754463.31320,0
-1670952300000,270.440,271.230,270.420,271.020,14190.27,1670952599999,3844014.37120,5462,8239.76,2232140.42480,0
-1670952600000,271.030,271.530,270.360,270.590,14247.58,1670952899999,3858745.58010,5308,5884.76,1593886.44150,0
-1670952900000,270.590,270.870,270.210,270.500,13866.86,1670953199999,3751379.55970,4474,8454.35,2287342.15760,0
-1670953200000,270.500,270.500,267.000,268.240,90792.01,1670953499999,24407595.43764,25947,37856.20,10175576.79920,0
-1670953500000,268.240,269.000,267.060,267.460,31632.98,1670953799999,8482364.27710,10849,13499.26,3620673.13590,0
-1670953800000,267.460,267.870,266.540,266.700,37829.79,1670954099999,10108952.78420,12102,18972.63,5069865.41740,0
-1670954100000,266.700,267.390,266.390,267.100,39932.55,1670954399999,10659829.29410,11596,20677.87,5520014.46850,0
-1670954400000,267.100,268.560,266.850,268.380,51971.09,1670954699999,13914843.92800,12359,27105.79,7256056.52140,0
-1670954700000,268.390,268.860,268.050,268.480,20918.41,1670954999999,5615789.15470,7125,9670.73,2596589.34850,0
-1670955000000,268.470,268.950,268.350,268.700,13253.60,1670955299999,3559993.88440,5099,6768.21,1818051.04920,0
-1670955300000,268.710,269.540,268.440,269.120,19852.04,1670955599999,5342188.36420,7515,11376.03,3061723.58270,0
-1670955600000,269.120,269.690,268.840,269.540,15017.05,1670955899999,4043125.84840,5043,7039.48,1895863.14370,0
-1670955900000,269.540,269.790,269.050,269.700,14873.62,1670956199999,4007530.58930,4482,7128.76,1921195.30210,0
-1670956200000,269.690,270.800,269.640,270.600,28606.92,1670956499999,7729219.98800,8179,17644.92,4767168.78320,0
-1670956500000,270.600,270.710,269.970,270.090,15315.37,1670956799999,4139631.08240,5071,6902.99,1866018.02330,0
-1670956800000,270.090,270.230,269.330,270.030,16301.50,1670957099999,4399543.63780,5338,8114.26,2190224.43880,0
-1670957100000,270.030,270.290,269.520,269.580,14068.73,1670957399999,3798440.02600,4183,5571.66,1504166.25030,0
-1670957400000,269.580,269.740,268.950,268.990,20110.02,1670957699999,5417865.69760,5794,9588.85,2583648.00070,0
-1670957700000,268.990,269.900,268.870,269.700,8684.24,1670957999999,2339609.63870,3536,5127.16,1381350.63830,0
-1670958000000,269.700,269.820,269.270,269.650,7293.13,1670958299999,1966056.99280,3218,3762.37,1014159.89170,0
-1670958300000,269.650,269.760,269.060,269.130,7526.08,1670958599999,2027692.93670,2628,3425.76,923018.56470,0
-1670958600000,269.140,269.490,268.900,269.330,5924.79,1670958899999,1595061.12060,2421,2926.39,787940.98290,0
-1670958900000,269.330,269.650,269.160,269.270,7863.93,1670959199999,2118395.45600,2684,3349.00,902200.74800,0
-1670959200000,269.280,269.310,268.650,269.010,10251.21,1670959499999,2756244.67830,3796,4711.59,1266837.17260,0
-1670959500000,269.010,269.220,268.690,268.750,6987.72,1670959799999,1879145.64270,2688,3914.40,1052808.39860,0
-1670959800000,268.750,268.750,268.190,268.570,9045.26,1670960099999,2428271.95550,3811,3865.76,1037827.29540,0
-1670960100000,268.560,268.950,268.530,268.940,5283.43,1670960399999,1420102.20750,2250,2783.84,748236.03840,0
-1670960400000,268.930,270.210,268.890,270.210,12689.98,1670960699999,3420153.12270,4179,8871.81,2390943.08870,0
-1670960700000,270.220,270.450,269.640,269.660,17084.16,1670960999999,4614269.73940,4950,7827.07,2114087.15870,0
-1670961000000,269.660,269.680,268.540,268.680,12591.26,1670961299999,3387855.42750,4534,5566.41,1497802.69790,0
-1670961300000,268.670,269.430,268.650,269.330,9544.87,1670961599999,2567021.89260,3281,6207.96,1669661.52930,0
-1670961600000,269.320,269.320,268.210,268.380,13276.50,1670961899999,3565335.61760,4600,5655.33,1518794.33980,0
-1670961900000,268.390,268.590,268.070,268.220,7790.48,1670962199999,2090228.63720,3384,3661.99,982510.33990,0
-1670962200000,268.210,268.550,268.140,268.410,6830.68,1670962499999,1833102.66870,2424,3305.86,887193.77720,0
-1670962500000,268.410,269.200,268.330,268.860,7668.40,1670962799999,2061253.70230,2971,4666.70,1254345.62770,0
-1670962800000,268.850,269.320,268.620,269.250,4926.65,1670963099999,1325268.73360,2264,2574.51,692643.48410,0
-1670963100000,269.250,269.320,268.980,269.110,4119.92,1670963399999,1108870.43200,1785,1919.57,516656.00210,0
-1670963400000,269.110,269.680,269.100,269.310,8019.77,1670963699999,2160140.46000,2513,4958.24,1335357.02020,0
-1670963700000,269.310,269.360,268.550,268.870,7731.57,1670963999999,2079253.11680,2732,3252.06,874577.57950,0
-1670964000000,268.870,269.150,268.550,269.060,4952.31,1670964299999,1331372.62670,2031,2776.67,746466.81880,0
-1670964300000,269.070,269.500,268.970,269.240,5326.72,1670964599999,1434161.40570,2102,3177.98,855698.71950,0
-1670964600000,269.250,269.970,269.250,269.820,7212.20,1670964899999,1945166.78720,3084,4188.22,1129581.38760,0
-1670964900000,269.830,269.930,269.230,269.330,7335.59,1670965199999,1978244.35140,2408,3653.80,985418.47170,0
-1670965200000,269.330,269.810,269.270,269.530,7693.93,1670965499999,2073664.03570,2581,4560.62,1229212.52720,0
-1670965500000,269.520,270.270,269.460,270.010,7680.77,1670965799999,2072743.46910,2959,5061.09,1365893.26890,0
-1670965800000,270.020,270.140,269.700,269.750,7835.92,1670966099999,2115187.58590,2459,2990.26,807265.72060,0
-1670966100000,269.740,269.810,269.330,269.370,4419.11,1670966399999,1191638.00860,1970,1782.37,480649.46630,0
-1670966400000,269.360,269.400,269.120,269.290,6393.98,1670966699999,1721798.68630,1868,2461.81,662925.75510,0
-1670966700000,269.280,269.350,269.130,269.310,4808.30,1670966999999,1294561.03820,1580,2869.27,772520.62950,0
-1670967000000,269.310,269.590,269.300,269.390,3932.77,1670967299999,1059618.80260,1663,2302.79,620442.13400,0
-1670967300000,269.390,269.490,268.940,269.490,6927.02,1670967599999,1864994.91900,2359,3513.58,946046.99970,0
-1670967600000,269.490,269.630,269.310,269.560,4475.32,1670967899999,1205963.31080,1947,2020.45,544451.29150,0
-1670967900000,269.570,270.060,269.560,270.030,6473.01,1670968199999,1746440.26590,2366,3613.50,974949.32810,0
-1670968200000,270.030,272.000,270.000,271.180,23666.08,1670968499999,6413421.70851,8896,15202.43,4119800.60761,0
-1670968500000,271.180,273.990,271.040,272.630,36622.80,1670968799999,9987768.45800,12310,22104.12,6028761.39230,0
-1670968800000,272.640,272.940,271.770,272.670,21347.96,1670969099999,5816793.62580,7672,9401.75,2561832.51950,0
-1670969100000,272.680,272.800,271.670,271.950,12072.99,1670969399999,3286463.20880,4522,4892.63,1331784.98740,0
-1670969400000,271.950,272.270,271.590,271.630,10207.98,1670969699999,2776206.94490,3486,4445.21,1209079.94950,0
-1670969700000,271.630,271.670,271.030,271.170,8015.68,1670969999999,2175168.88160,3567,3625.45,983781.31460,0
-1670970000000,271.170,271.220,270.600,270.850,6854.89,1670970299999,1856806.20700,3796,3326.11,900910.57770,0
-1670970300000,270.860,271.950,270.780,271.890,12102.38,1670970599999,3284304.89820,3580,7565.15,2053004.85270,0
-1670970600000,271.900,272.110,271.320,271.390,6941.67,1670970899999,1886344.58050,2731,3245.28,882034.07840,0
-1670970900000,271.380,271.380,270.500,271.030,9903.46,1670971199999,2682309.04830,3491,3251.43,880730.43690,0
-1670971200000,271.020,271.780,270.880,271.770,4863.89,1670971499999,1319438.32000,2347,3267.46,886411.64140,0
-1670971500000,271.770,271.940,271.700,271.890,2400.00,1670971799999,652340.60010,1622,1164.72,316586.95060,0
-1670971800000,271.890,272.270,271.490,272.140,7659.19,1670972099999,2082477.57770,2794,4311.11,1172464.69220,0
-1670972100000,272.150,272.160,271.540,271.750,3637.71,1670972399999,988652.14620,1670,1128.25,306598.99630,0
-1670972400000,271.750,272.220,271.690,271.880,5708.97,1670972699999,1552150.60000,2392,2903.50,789447.26530,0
-1670972700000,271.880,272.190,271.600,271.800,7713.26,1670972999999,2096989.32450,2607,3325.51,903954.71830,0
-1670973000000,271.800,272.240,271.370,271.370,6992.26,1670973299999,1901108.10690,2447,2968.66,807452.93830,0
-1670973300000,271.370,272.580,271.270,272.230,10292.81,1670973599999,2798593.67220,3868,6154.97,1673439.02960,0
-1670973600000,272.240,272.530,271.970,272.210,6018.01,1670973899999,1638611.75230,2339,2863.46,779685.58680,0
-1670973900000,272.210,272.860,272.160,272.600,7144.53,1670974199999,1946723.38430,2915,4903.10,1336055.80630,0
-1670974200000,272.600,272.960,271.980,272.670,10797.48,1670974499999,2942167.02240,4324,5985.34,1631019.02250,0
-1670974500000,272.680,272.720,272.180,272.380,5409.62,1670974799999,1473844.43790,2348,2345.99,639252.92630,0
-1670974800000,272.390,272.580,272.280,272.460,5176.78,1670975099999,1410336.00030,1883,3056.22,832634.07400,0
-1670975100000,272.460,272.530,271.800,271.850,4641.78,1670975399999,1263293.40580,2084,1699.00,462544.60190,0
-1670975400000,271.860,272.350,271.820,271.920,5223.99,1670975699999,1421048.72910,2279,3172.69,863118.20330,0
-1670975700000,271.930,272.410,271.820,272.340,3817.81,1670975999999,1038655.57180,1657,1872.43,509473.93310,0
-1670976000000,272.340,274.000,272.200,273.450,24501.72,1670976299999,6694367.05300,9511,13618.11,3721588.56210,0
-1670976300000,273.450,273.620,272.930,273.020,10641.23,1670976599999,2907289.65780,3900,4848.82,1324999.39910,0
-1670976600000,273.020,273.120,272.510,272.750,5918.42,1670976899999,1614327.10320,2654,2437.36,664843.68280,0
-1670976900000,272.750,272.800,272.190,272.450,7308.76,1670977199999,1991825.35750,2771,4158.78,1133383.25210,0
-1670977200000,272.460,272.530,271.660,271.820,6559.16,1670977499999,1783723.56890,3018,2781.75,756471.52440,0
-1670977500000,271.810,272.090,271.410,272.060,8337.53,1670977799999,2265464.77180,2850,4237.72,1151729.73230,0
-1670977800000,272.060,273.260,271.920,272.800,13353.70,1670978099999,3639765.11650,4510,5178.08,1411844.68000,0
-1670978100000,272.800,273.090,272.740,272.840,5954.61,1670978399999,1625174.54520,2458,2801.10,764496.26600,0
-1670978400000,272.830,274.500,272.800,274.210,22215.27,1670978699999,6084716.68230,8116,13589.45,3721682.16370,0
-1670978700000,274.210,274.210,273.090,273.410,10438.82,1670978999999,2855562.29910,4100,3689.06,1009143.11550,0
-1670979000000,273.410,273.480,272.900,273.070,6250.99,1670979299999,1707335.86080,2539,2460.04,671870.02830,0
-1670979300000,273.080,273.430,273.030,273.300,5298.25,1670979599999,1447935.44780,2139,2528.98,691151.54770,0
-1670979600000,273.330,273.810,272.300,272.620,11989.58,1670979899999,3272257.51280,4691,5021.89,1370487.92950,0
-1670979900000,272.630,272.700,272.310,272.460,5213.03,1670980199999,1420555.36730,2064,2620.26,714061.59760,0
-1670980200000,272.450,272.900,272.360,272.830,4524.95,1670980499999,1233633.58780,1951,2236.60,609694.78580,0
-1670980500000,272.820,272.830,272.140,272.360,4510.01,1670980799999,1228447.05360,2153,1853.62,504805.87170,0
-1670980800000,272.350,272.450,272.190,272.410,2489.93,1670981099999,678075.74060,1363,950.15,258766.96470,0
-1670981100000,272.410,272.490,272.090,272.440,5923.83,1670981399999,1613007.77160,1783,2586.80,704425.38660,0
-1670981400000,272.430,272.500,272.040,272.170,2809.10,1670981699999,764758.06860,1537,1398.10,380642.89910,0
-1670981700000,272.180,272.390,271.980,272.290,4619.17,1670981999999,1257157.89830,1749,2889.84,786536.53060,0
-1670982000000,272.290,272.320,272.220,272.240,2035.97,1670982299999,554310.23300,1116,978.21,266325.11700,0
-1670982300000,272.240,272.660,272.150,272.440,4231.85,1670982599999,1152857.35200,1767,2188.37,596171.64950,0
-1670982600000,272.440,272.740,272.250,272.710,2602.55,1670982899999,709003.14340,1276,1614.49,439838.94370,0
-1670982900000,272.710,272.880,272.630,272.630,2868.26,1670983199999,782431.52710,1620,1199.31,327169.57690,0
-1670983200000,272.630,272.730,272.300,272.450,4888.21,1670983499999,1331981.19070,1758,2066.09,563028.06910,0
-1670983500000,272.460,272.660,272.400,272.650,2650.64,1670983799999,722291.45060,1204,1206.18,328710.05840,0
-1670983800000,272.650,272.990,272.600,272.770,4133.28,1670984099999,1127563.16330,1580,1928.14,526020.56690,0
-1670984100000,272.770,272.850,272.140,272.150,4023.29,1670984399999,1096341.42740,1810,1096.51,298810.04980,0
-1670984400000,272.140,272.390,272.060,272.270,4629.38,1670984699999,1260268.47210,1797,2342.25,637629.75780,0
-1670984700000,272.260,272.400,272.000,272.380,3852.52,1670984999999,1048592.49860,1809,1364.06,371297.71480,0
-1670985000000,272.370,272.500,272.300,272.360,2499.39,1670985299999,680807.11320,1702,1200.32,326956.95900,0
-1670985300000,272.370,272.820,272.360,272.800,2724.90,1670985599999,742962.69710,1391,1528.07,416639.85590,0
-1670985600000,272.790,273.500,272.690,273.470,7350.01,1670985899999,2007398.96560,2744,4621.83,1262349.84100,0
-1670985900000,273.460,274.930,273.380,274.380,19937.16,1670986199999,5468385.28678,7524,12252.97,3360410.18458,0
-1670986200000,274.380,275.620,273.790,275.480,25933.81,1670986499999,7127981.98520,8370,15029.82,4132535.05770,0
-1670986500000,275.490,275.600,274.640,274.870,15328.19,1670986799999,4217596.92020,4950,6452.44,1775591.52160,0
-1670986800000,274.860,278.000,274.790,276.770,50951.88,1670987099999,14074606.88790,16415,33949.52,9377211.78970,0
-1670987100000,276.760,277.730,276.540,276.870,21802.03,1670987399999,6040958.03770,8218,10412.37,2885254.83580,0
-1670987400000,276.870,278.200,276.610,277.070,19460.77,1670987699999,5396177.86000,7351,9931.03,2753822.65230,0
-1670987700000,277.060,278.670,276.860,277.980,31729.05,1670987999999,8818795.80755,10361,16326.83,4538144.70145,0
-1670988000000,277.970,278.320,277.330,277.560,13497.96,1670988299999,3749747.61940,5467,6600.85,1833952.75520,0
-1670988300000,277.570,277.870,275.800,276.030,25334.71,1670988599999,7011985.19880,8201,10990.93,3041938.05650,0
-1670988600000,276.030,276.270,275.600,275.680,19932.12,1670988899999,5499130.68460,5720,9776.39,2697348.96550,0
-1670988900000,275.680,275.990,275.280,275.420,13003.98,1670989199999,3583675.97180,4113,5729.06,1578975.52130,0
-1670989200000,275.430,275.800,275.270,275.580,8241.23,1670989499999,2270326.40810,3332,4609.05,1269829.33390,0
-1670989500000,275.580,276.110,275.380,275.520,12789.21,1670989799999,3527326.53200,4196,6532.60,1801731.17500,0
-1670989800000,275.510,276.240,275.020,275.830,15660.47,1670990099999,4316524.99320,4665,8720.87,2403980.96640,0
-1670990100000,275.840,276.050,275.500,275.670,7693.92,1670990399999,2121509.77590,3055,3828.86,1055794.56840,0
-1670990400000,275.670,276.270,275.510,275.720,11530.43,1670990699999,3180366.19120,4335,5205.70,1435932.43150,0
-1670990700000,275.730,275.800,274.800,274.920,13200.48,1670990999999,3632495.89890,4649,4926.68,1355934.55020,0
-1670991000000,274.930,275.610,274.760,275.380,9906.32,1670991299999,2724962.38810,3328,5551.69,1527429.81140,0
-1670991300000,275.390,275.660,274.580,274.620,9551.09,1670991599999,2626905.03908,3759,3518.03,967746.43120,0
-1670991600000,274.630,275.120,274.500,274.690,8719.58,1670991899999,2396167.38730,2989,4129.39,1134969.78350,0
-1670991900000,274.710,275.590,274.580,275.540,7302.29,1670992199999,2007607.53760,2921,4726.63,1299720.28150,0
-1670992200000,275.540,275.780,274.770,274.970,8357.88,1670992499999,2301314.67920,3684,3902.20,1074572.87300,0
-1670992500000,274.970,275.010,274.270,274.560,6628.93,1670992799999,1820325.65040,2821,2325.12,638575.76400,0
-1670992800000,274.560,274.730,274.190,274.460,7632.10,1670993099999,2094661.74540,2472,3812.32,1046389.56740,0
-1670993100000,274.450,274.910,274.380,274.770,4907.35,1670993399999,1347941.98930,2103,2440.46,670348.64970,0
-1670993400000,274.780,275.810,274.690,275.730,7534.83,1670993699999,2074630.53830,3208,4708.25,1296269.91180,0
-1675943700000,321.590,321.590,320.270,320.650,6758.30,1675943999999,2168023.47180,2945,2193.37,703303.32810,0
-1675944000000,320.650,320.710,320.040,320.330,5150.70,1675944299999,1649817.74860,2856,2892.54,926528.98910,0
-1675944300000,320.330,321.000,320.280,320.660,3673.25,1675944599999,1177794.68240,1947,1713.82,549501.41150,0
-1675944600000,320.670,320.830,320.090,320.140,4414.28,1675944899999,1414777.58710,1648,2662.27,853405.49580,0
-1675944900000,320.160,320.570,320.160,320.260,2194.32,1675945199999,702930.56280,1514,1308.66,419174.37060,0
-1675945200000,320.260,320.570,320.070,320.160,1599.35,1675945499999,512296.01260,1076,774.80,248178.84680,0
-1675945500000,320.150,320.220,319.180,319.400,10918.45,1675945799999,3490022.60000,4878,3840.72,1227443.55820,0
-1675945800000,319.410,319.990,319.110,319.320,6038.68,1675946099999,1929477.82830,2945,2604.44,832287.89570,0
-1675946100000,319.330,319.720,318.240,319.220,12023.05,1675946399999,3835931.75010,6083,4957.68,1582045.88440,0
-1675946400000,319.230,320.220,319.230,320.090,6349.16,1675946699999,2030596.73180,3861,3612.83,1155532.62700,0
-1675946700000,320.090,321.560,320.090,321.190,12601.50,1675946999999,4044631.57230,5964,7399.96,2375008.04300,0
-1675947000000,321.190,321.630,321.040,321.130,5324.26,1675947299999,1710973.53310,3280,2363.47,759543.73030,0
-1675947300000,321.120,321.120,320.110,320.230,4256.01,1675947599999,1364287.50620,2545,2147.56,688366.02420,0
-1675947600000,320.230,320.680,319.920,320.210,4583.19,1675947899999,1467675.94820,2535,2437.19,780489.69340,0
-1675947900000,320.210,321.250,320.040,321.140,4402.36,1675948199999,1411935.51570,2451,2336.32,749388.10490,0
-1675948200000,321.140,321.400,320.980,321.090,3123.35,1675948499999,1003203.52110,1780,1397.93,449001.46450,0
-1675948500000,321.090,321.310,320.810,321.070,3388.00,1675948799999,1087668.81090,1600,1886.93,605801.57260,0
-1675948800000,321.070,321.350,320.800,320.850,2721.97,1675949099999,873866.27760,1451,1381.65,443630.71870,0
-1675949100000,320.850,321.310,320.720,320.760,2556.09,1675949399999,820338.35890,1500,1323.06,424607.31640,0
-1675949400000,320.770,322.250,320.770,322.140,10708.70,1675949699999,3445203.34020,4824,6346.66,2041869.25920,0
-1675949700000,322.150,322.310,321.630,321.680,4214.81,1675949999999,1357111.99170,2601,1711.22,550996.54060,0
-1675950000000,321.680,322.010,321.260,321.300,4135.06,1675950299999,1330243.46160,2051,1763.47,567254.36140,0
-1675950300000,321.280,322.060,321.100,321.910,6118.71,1675950599999,1967766.22770,2564,4658.91,1498465.05410,0
-1675950600000,321.880,322.290,321.780,322.100,3906.22,1675950899999,1258019.17000,2167,1772.37,570844.27470,0
-1675950900000,322.100,322.210,321.870,321.930,2284.64,1675951199999,735758.52020,1452,861.47,277442.52670,0
-1675951200000,321.930,322.520,321.760,321.760,6639.65,1675951499999,2139418.14920,3284,3501.45,1128340.34580,0
-1675951500000,321.760,322.190,321.570,322.100,3316.89,1675951799999,1067836.61380,1753,1511.32,486605.77100,0
-1675951800000,322.100,322.130,321.350,321.490,2533.95,1675952099999,814985.43910,1654,1233.60,396784.96020,0
-1675952100000,321.510,321.860,321.320,321.400,3337.80,1675952399999,1073418.83340,1590,1584.59,509593.38680,0
-1675952400000,321.420,321.750,321.060,321.070,5007.63,1675952699999,1609477.46560,2130,2135.01,686295.40690,0
-1675952700000,321.070,321.970,321.070,321.760,4308.12,1675952999999,1385588.42010,2120,2622.16,843245.27210,0
-1675953000000,321.740,322.000,320.600,321.680,7368.48,1675953299999,2367368.60660,4279,3438.87,1105092.35500,0
-1675953300000,321.680,322.360,321.040,321.460,8008.41,1675953599999,2575797.52260,4200,4424.77,1423154.78180,0
-1675953600000,321.460,321.960,320.560,320.780,8054.50,1675953899999,2586166.44490,3760,4491.03,1441986.59670,0
-1675953900000,320.770,321.520,320.660,321.520,4188.32,1675954199999,1344700.38600,2591,1916.44,615346.43250,0
-1675954200000,321.520,322.600,321.150,321.360,10039.57,1675954499999,3232468.01100,4253,5635.45,1814889.18270,0
-1675954500000,321.380,321.940,321.070,321.240,3987.67,1675954799999,1281794.21310,2561,2053.23,660017.32760,0
-1675954800000,321.240,321.520,321.000,321.280,4936.37,1675955099999,1585881.33850,2589,2475.03,795168.32180,0
-1675955100000,321.290,321.770,321.150,321.450,2203.35,1675955399999,708364.71970,1554,1106.78,355836.21760,0
-1675955400000,321.420,321.770,321.160,321.170,2566.27,1675955699999,824962.97770,1516,969.23,311585.28240,0
-1675955700000,321.170,321.550,320.910,321.380,2261.72,1675955999999,726540.76660,1692,1244.07,399674.42230,0
-1675956000000,321.390,321.680,320.930,321.040,3434.58,1675956299999,1103470.65720,1722,1300.22,417763.27430,0
-1675956300000,321.040,321.140,319.390,319.730,18920.96,1675956599999,6056808.84740,7462,8228.77,2634084.11050,0
-1675956600000,319.760,320.000,318.570,318.720,13195.21,1675956899999,4212264.75590,5688,4636.12,1480379.54600,0
-1675956900000,318.710,319.220,318.330,318.680,13016.75,1675957199999,4149216.24600,5617,5507.10,1755642.54740,0
-1675957200000,318.690,319.130,318.280,318.530,9040.22,1675957499999,2880656.67820,3840,4071.62,1297542.88500,0
-1675957500000,318.530,319.740,318.400,319.610,5259.76,1675957799999,1678938.60830,3033,2523.52,805465.89750,0
-1675957800000,319.650,319.800,319.010,319.020,4803.09,1675958099999,1534844.29240,2048,1740.31,556097.51580,0
-1675958100000,319.010,319.170,318.680,318.890,3725.71,1675958399999,1188088.13370,1754,1805.03,575566.39060,0
-1675958400000,318.880,319.000,318.180,318.970,7760.22,1675958699999,2472357.14020,3938,2935.55,935350.73650,0
-1675958700000,318.970,319.450,318.940,319.210,4857.57,1675958999999,1550563.55120,2510,2500.01,798073.54410,0
-1675959000000,319.210,319.450,318.920,319.320,3661.06,1675959299999,1168695.50730,1768,2042.68,652096.96190,0
-1675959300000,319.320,319.360,317.250,317.570,12444.11,1675959599999,3956943.10070,5553,2809.79,893712.69510,0
-1675959600000,317.580,317.780,316.590,316.720,20438.30,1675959899999,6481298.09040,7827,9893.17,3137738.86930,0
-1675959900000,316.730,317.560,316.010,317.520,13870.32,1675960199999,4393202.73140,6191,7087.01,2245145.60030,0
-1675960200000,317.520,317.590,316.020,316.090,8991.94,1675960499999,2846867.71780,4809,3788.03,1199528.43850,0
-1675960500000,316.100,316.990,315.340,316.670,18412.12,1675960799999,5821092.57180,8509,9091.73,2875238.12750,0
-1675960800000,316.670,317.500,316.640,316.770,11444.97,1675961099999,3628394.39860,4397,5447.78,1727205.58730,0
-1675961100000,316.790,317.070,316.340,316.420,7203.07,1675961399999,2281443.50710,3341,3594.92,1138715.72040,0
-1675961400000,316.420,316.580,316.000,316.000,3988.20,1675961699999,1261770.50880,2388,2188.08,692333.29320,0
-1675961700000,316.010,316.840,315.200,316.750,15008.63,1675961999999,4743346.90320,6062,8083.74,2556059.71770,0
-1675962000000,316.740,317.400,316.310,317.050,12417.35,1675962299999,3935787.68510,4947,5287.34,1676048.01470,0
-1675962300000,317.060,317.660,317.010,317.650,6842.89,1675962599999,2172089.86800,3198,4373.85,1388401.14340,0
-1675962600000,317.660,317.660,317.250,317.520,4061.54,1675962899999,1289316.93960,2173,2165.36,687393.75400,0
-1675962900000,317.520,317.530,316.780,317.360,4385.04,1675963199999,1390521.37590,2161,1976.20,626707.93400,0
-1675963200000,317.370,317.410,316.760,317.010,3687.71,1675963499999,1168946.74740,1931,1754.98,556236.24070,0
-1675963500000,317.020,317.520,316.930,317.150,2916.83,1675963799999,925482.70020,1860,1294.96,410881.55070,0
-1675963800000,317.140,317.400,315.830,315.830,8355.27,1675964099999,2644456.18940,3887,2662.33,842608.13100,0
-1675964100000,315.840,316.220,315.340,315.490,11384.70,1675964399999,3594782.51190,4566,6772.14,2138427.84380,0
-1675964400000,315.470,316.850,315.400,316.620,7705.99,1675964699999,2436967.40740,3545,4717.99,1491806.17360,0
-1675964700000,316.610,316.700,316.000,316.120,5004.35,1675964999999,1582657.68180,2432,1923.39,608281.07020,0
-1675965000000,316.120,316.790,316.070,316.750,5166.18,1675965299999,1635080.38580,2190,3118.19,986850.97790,0
-1675965300000,316.760,317.360,316.650,317.350,3483.15,1675965599999,1104227.72640,2490,1854.28,587848.70280,0
-1675965600000,317.350,317.350,316.150,316.470,5318.76,1675965899999,1684893.81400,2822,2352.87,745346.51820,0
-1675965900000,316.460,317.170,316.170,317.070,3714.65,1675966199999,1176614.87390,2312,2335.65,739768.38820,0
-1675966200000,317.100,317.490,316.650,317.460,7357.91,1675966499999,2333200.68600,3032,2943.70,933581.92680,0
-1675966500000,317.450,318.260,317.300,317.840,7564.02,1675966799999,2404025.74960,3423,4620.75,1468615.06880,0
-1675966800000,317.820,318.280,317.370,317.500,5167.70,1675967099999,1642877.66270,2504,2090.27,664554.22930,0
-1675967100000,317.500,317.770,317.110,317.230,3243.82,1675967399999,1029935.09710,1855,1347.86,427989.95760,0
-1675967400000,317.210,317.850,316.990,317.610,3007.81,1675967699999,954863.47990,1918,1875.99,595617.91900,0
-1675967700000,317.610,317.610,317.170,317.260,2402.58,1675967999999,762499.96500,1315,1169.74,371247.69470,0
-1675968000000,317.250,317.260,316.190,316.470,8028.92,1675968299999,2541884.06190,2902,2127.48,673603.49930,0
-1675968300000,316.480,316.600,315.880,316.360,5170.35,1675968599999,1634970.07500,2680,2656.10,839903.60110,0
-1675968600000,316.370,316.640,316.120,316.570,3441.87,1675968899999,1088894.73050,1680,1884.47,596238.26260,0
-1675968900000,316.530,316.650,316.140,316.430,2113.82,1675969199999,668832.28710,1422,1046.73,331191.34890,0
-1675969200000,316.430,316.540,315.550,315.860,5808.35,1675969499999,1835101.75800,2802,2359.44,745639.34870,0
-1675969500000,315.850,316.130,315.250,315.300,6972.12,1675969799999,2200514.92450,3134,2937.35,927162.92460,0
-1675969800000,315.300,315.420,313.790,314.790,30102.29,1675970099999,9472188.11920,12001,12005.96,3778643.59260,0
-1675970100000,314.800,315.750,313.000,314.280,22565.69,1675970399999,7094039.94576,9916,9401.15,2957124.25000,0
-1675970400000,314.250,315.090,311.380,312.270,26198.97,1675970699999,8201661.00010,12559,10766.82,3372191.50950,0
-1675970700000,312.270,312.710,310.200,311.110,47094.66,1675970999999,14662582.93350,20289,20982.73,6534904.82210,0
-1675971000000,311.150,311.180,307.590,310.170,60569.15,1675971299999,18745930.88490,29909,27874.55,8628828.13080,0
-1675971300000,310.160,312.420,309.970,310.660,28666.28,1675971599999,8924353.18790,14683,15066.35,4690119.79250,0
-1675971600000,310.660,311.980,310.530,311.000,13735.28,1675971899999,4276684.60680,7088,6086.81,1895199.40120,0
-1675971900000,310.990,311.360,309.680,309.820,15357.65,1675972199999,4765807.65550,6914,5685.25,1764622.59240,0
-1675972200000,309.820,311.330,309.580,311.230,10878.21,1675972499999,3376981.66070,6075,5653.78,1755466.95820,0
-1675972500000,311.240,311.440,310.250,311.290,11417.00,1675972799999,3549816.38610,5465,4537.24,1410872.67440,0
-1675972800000,311.290,311.290,309.330,309.430,13004.65,1675973099999,4032687.88080,6890,4814.53,1492584.02900,0
-1675973100000,309.440,310.600,309.230,310.360,7952.61,1675973399999,2463738.41800,4731,3345.40,1036660.48690,0
-1675973400000,310.360,310.600,309.210,309.330,10134.65,1675973699999,3140299.01620,4345,4241.51,1314426.28650,0
-1675973700000,309.320,310.000,308.550,309.680,13384.38,1675973999999,4139645.17530,6129,6717.12,2077563.59350,0
-1675974000000,309.700,310.360,308.850,309.020,9249.43,1675974299999,2865144.88480,5283,4168.61,1291603.06750,0
-1675974300000,309.030,309.560,308.710,309.440,5359.98,1675974599999,1656880.17580,3452,3024.52,934946.09830,0
-1675974600000,309.440,309.790,308.850,309.520,6296.16,1675974899999,1947800.52050,3701,3377.44,1044861.91450,0
-1675974900000,309.530,310.730,309.380,310.690,6960.26,1675975199999,2158328.36160,3924,4101.26,1271836.51710,0
-1675975200000,310.690,310.820,309.730,310.580,8130.00,1675975499999,2522280.25260,4025,4311.37,1337532.34210,0
-1675975500000,310.590,310.910,309.890,310.040,12134.31,1675975799999,3768028.10930,4507,5358.05,1664013.05730,0
-1675975800000,310.050,310.870,309.430,309.510,12013.53,1675976099999,3726025.52750,4646,5474.57,1697746.16490,0
-1675976100000,309.510,309.830,308.680,309.520,23959.99,1675976399999,7410463.88340,8200,10602.81,3279670.11440,0
-1675976400000,309.510,309.820,307.810,308.030,9764.53,1675976699999,3014304.45090,5383,3338.20,1030813.31320,0
-1675976700000,308.060,308.970,307.780,307.830,12090.61,1675976999999,3727311.15590,5428,6754.97,2082761.79920,0
-1675977000000,307.820,307.870,306.010,306.330,28166.10,1675977299999,8642525.91254,13242,8974.79,2754243.73000,0
-1675977300000,306.340,307.580,306.340,306.510,10195.00,1675977599999,3129146.00010,4428,4958.74,1522009.42140,0
-1675977600000,306.510,306.690,304.820,305.000,21055.77,1675977899999,6435530.44500,9119,6575.79,2009605.92910,0
-1675977900000,305.000,306.870,304.810,305.670,23741.53,1675978199999,7268181.47190,7997,12817.11,3925282.08420,0
-1675978200000,305.660,305.770,302.000,305.400,58864.35,1675978499999,17897064.14584,26330,25061.05,7625289.35500,0
-1675978500000,305.410,307.070,305.190,306.420,18264.77,1675978799999,5590663.23061,9075,9674.65,2961730.22351,0
-1675978800000,306.380,306.570,305.000,305.990,11192.75,1675979099999,3423644.86430,6234,5455.65,1669056.92240,0
-1675979100000,305.970,306.080,304.900,305.260,11598.92,1675979399999,3543878.13750,5979,5514.96,1685077.88530,0
-1675979400000,305.260,305.510,304.060,305.370,11906.31,1675979699999,3629743.62610,6429,5987.32,1825245.04820,0
-1675979700000,305.360,306.150,305.290,306.030,6296.76,1675979999999,1925758.86750,4223,3197.67,977929.55000,0
-1675980000000,306.040,306.070,304.680,304.730,7931.83,1675980299999,2422427.69860,4051,3614.79,1103929.23130,0
-1675980300000,304.730,306.600,304.730,306.230,12358.45,1675980599999,3781733.77190,5575,7978.23,2441541.95720,0
-1675980600000,306.230,306.640,306.010,306.210,5957.65,1675980899999,1825116.54980,2945,3303.97,1012211.68220,0
-1675980900000,306.200,307.000,305.830,305.990,8809.32,1675981199999,2700008.42700,4285,4684.47,1436011.85960,0
-1675981200000,305.990,306.640,305.890,306.510,5435.29,1675981499999,1664931.71140,2572,2350.60,719970.26320,0
-1675981500000,306.510,307.090,306.350,306.690,6246.69,1675981799999,1915920.36830,3654,3049.14,935351.75500,0
-1675981800000,306.690,306.690,306.180,306.270,4104.29,1675982099999,1257263.81130,2337,2094.57,641596.86830,0
-1675982100000,306.270,306.590,306.220,306.360,2371.08,1675982399999,726518.03360,1338,1114.55,341495.91050,0
-1675982400000,306.360,306.360,304.340,304.670,8893.45,1675982699999,2714186.70910,4294,2587.76,790079.54690,0
-1675982700000,304.670,305.360,304.660,304.890,6761.62,1675982999999,2062090.44700,2918,2786.84,849759.86460,0
-1675983000000,304.880,305.040,301.430,301.850,23912.69,1675983299999,7244278.43784,13103,9662.59,2928262.86760,0
-1675983300000,301.810,304.100,301.410,303.930,17349.41,1675983599999,5255011.14870,8568,9776.04,2961100.55800,0
-1675983600000,303.900,304.460,303.320,304.440,12372.58,1675983899999,3760432.70150,6218,6559.93,1993912.57620,0
-1675983900000,304.430,305.360,304.220,305.320,8594.07,1675984199999,2619488.86620,4829,5218.47,1590820.94050,0
-1675984200000,305.320,305.450,304.680,305.250,7778.73,1675984499999,2373345.23380,3294,3990.61,1217770.68790,0
-1675984500000,305.250,305.250,304.540,305.010,5266.98,1675984799999,1605798.32010,2611,2560.32,780570.83950,0
-1675984800000,304.980,305.540,304.780,305.260,3404.63,1675985099999,1039357.65600,1963,1735.25,529695.17790,0
-1675985100000,305.250,305.940,305.250,305.590,7836.75,1675985399999,2395393.94100,3385,3599.37,1100191.54610,0
-1675985400000,305.580,305.580,304.670,305.260,6626.47,1675985699999,2021916.63320,2866,2882.22,879502.48280,0
-1675985700000,305.260,305.500,305.080,305.250,4775.34,1675985999999,1457885.50860,2084,2537.91,774857.04160,0
-1675986000000,305.250,306.150,305.240,305.780,4760.82,1675986299999,1456098.94670,2231,2872.35,878558.09340,0
-1675986300000,305.780,306.060,305.200,306.000,4222.29,1675986599999,1290398.00340,2105,1663.16,508301.30690,0
-1675986600000,305.990,305.990,305.170,305.340,3443.55,1675986899999,1051872.75920,1787,1720.24,525489.53280,0
-1675986900000,305.330,305.990,305.220,305.910,3263.36,1675987199999,997632.67950,1716,1728.26,528341.47360,0
-1675987200000,305.910,306.210,305.010,306.120,14208.96,1675987499999,4342404.26690,5508,7172.16,2191556.68070,0
-1675987500000,306.130,306.160,305.310,305.820,9441.59,1675987799999,2886110.24150,3725,3618.49,1106089.67870,0
-1675987800000,305.820,306.290,305.480,306.220,3390.51,1675988099999,1036927.87260,2149,2041.08,624284.35940,0
-1675988100000,306.220,306.450,305.310,305.700,8581.99,1675988399999,2625387.87600,3466,4941.66,1512031.62410,0
-1675988400000,305.700,305.700,305.040,305.370,4348.77,1675988699999,1327544.11980,2077,1865.50,569463.62010,0
-1675988700000,305.380,306.050,305.270,305.700,3774.98,1675988999999,1154102.49650,1932,2117.87,647474.29460,0
-1675989000000,305.700,306.480,305.550,306.450,8803.23,1675989299999,2694057.82701,3481,5738.76,1756420.16761,0
-1675989300000,306.440,307.080,306.270,306.930,4723.77,1675989599999,1449078.87630,3007,3064.47,940089.23910,0
-1675989600000,306.930,307.030,306.060,306.340,5548.40,1675989899999,1700597.94120,2283,2995.12,917990.08550,0
-1675989900000,306.350,306.400,305.600,305.630,7944.23,1675990199999,2430776.76110,2735,3316.04,1014558.02270,0
-1675990200000,305.640,305.920,304.960,305.260,4991.23,1675990499999,1524344.08010,2315,2527.44,771974.58200,0
-1675990500000,305.250,305.760,305.000,305.760,4047.00,1675990799999,1235552.12840,1909,2201.77,672298.72900,0
-1675990800000,305.760,306.010,305.120,305.720,4865.75,1675991099999,1487508.46080,2485,2130.77,651318.63640,0
-1675991100000,305.710,306.360,305.690,306.190,4878.46,1675991399999,1493254.55750,2252,2392.86,732372.64040,0
-1675991400000,306.190,306.440,305.810,306.370,5854.64,1675991699999,1791622.49010,2485,2678.17,819655.66070,0
-1675991700000,306.360,306.360,305.790,306.110,2273.58,1675991999999,695832.39690,1380,945.94,289474.54320,0
-1675992000000,306.110,306.340,305.950,306.260,2488.25,1675992299999,761690.44670,1167,1507.16,461386.92530,0
-1675992300000,306.260,306.330,305.380,305.430,7151.11,1675992599999,2187058.86270,2390,2444.34,747700.68300,0
-1675992600000,305.440,306.210,305.410,306.080,3559.96,1675992899999,1088461.85870,1862,1770.86,541392.03930,0
-1675992900000,306.130,307.070,306.120,307.000,4898.56,1675993199999,1502183.40530,2573,3291.93,1009417.29980,0
-1675993200000,306.960,307.290,306.540,306.660,7472.68,1675993499999,2293723.05360,3315,3471.14,1065587.67850,0
-1675993500000,306.660,307.130,306.560,307.060,4194.46,1675993799999,1287426.03050,1718,2528.34,776021.28690,0
-1675993800000,307.040,307.340,306.790,307.100,5298.50,1675994099999,1627030.95300,1764,2708.06,831629.29810,0
-1675994100000,307.100,307.380,306.860,307.210,3696.21,1675994399999,1135233.72520,1532,1644.45,504968.71150,0
-1675994400000,307.200,307.620,307.110,307.440,4726.63,1675994699999,1453066.02410,2622,2777.75,853897.98870,0
-1675994700000,307.440,307.450,306.480,306.730,6159.80,1675994999999,1890309.32300,2537,1948.13,597812.58310,0
-1675995000000,306.700,306.920,306.180,306.900,5085.76,1675995299999,1559412.27520,2153,2103.60,645001.81690,0
-1675995300000,306.900,307.170,306.740,307.020,2185.50,1675995599999,670931.61500,1407,1365.45,419189.28050,0
-1675995600000,307.010,307.060,306.440,306.730,2147.06,1675995899999,658828.68490,1298,855.71,262592.75480,0
-1675995900000,306.720,306.730,306.370,306.390,2622.72,1675996199999,804007.93660,1496,1066.32,326899.43640,0
-1675996200000,306.410,307.080,306.410,306.860,1773.29,1675996499999,544069.24300,1169,972.39,298316.22370,0
-1675996500000,306.860,306.950,306.500,306.750,1917.15,1675996799999,587979.61760,1312,946.08,290151.94630,0
-1675996800000,306.750,307.110,306.700,307.110,1438.89,1675997099999,441605.34980,1038,973.83,298847.71170,0
-1675997100000,307.100,307.180,306.890,307.180,1050.96,1675997399999,322643.89530,943,533.30,163724.76850,0
-1675997400000,307.180,307.530,306.990,307.530,3378.99,1675997699999,1038431.11490,1522,1589.75,488585.05540,0
-1675997700000,307.520,307.680,307.070,307.500,4021.06,1675997999999,1236234.41160,1654,1856.63,570785.56790,0
-1675998000000,307.500,307.680,307.180,307.260,2614.20,1675998299999,803539.98430,1468,966.26,296997.33740,0
-1675998300000,307.260,307.550,307.120,307.130,1605.10,1675998599999,493331.12710,1036,674.52,207320.01540,0
-1675998600000,307.130,307.200,306.930,307.040,1992.22,1675998899999,611742.38810,993,671.88,206333.61860,0
-1675998900000,307.050,307.140,306.880,306.920,1624.42,1675999199999,498712.79260,988,730.07,224156.91370,0
-1675999200000,306.920,307.270,306.910,307.210,1847.95,1675999499999,567417.69370,911,1121.05,344190.17570,0
-1675999500000,307.220,307.370,306.940,307.220,1441.08,1675999799999,442642.02520,839,734.49,225609.39710,0
-1675999800000,307.220,307.300,307.030,307.240,1555.90,1676000099999,477920.65210,1033,844.80,259491.48640,0
-1676000100000,307.240,307.500,307.240,307.460,1717.61,1676000399999,527962.51710,1099,1020.16,313565.32130,0
-1676000400000,307.470,307.470,306.740,306.910,4424.27,1676000699999,1357924.58730,1965,1326.85,407313.63410,0
-1676000700000,306.910,306.910,306.510,306.620,2183.08,1676000999999,669504.12370,1354,567.00,173879.77400,0
-1676001000000,306.620,307.090,306.400,306.990,2078.98,1676001299999,637761.02730,1418,1294.26,397053.83410,0
-1676001300000,306.980,306.980,306.420,306.550,2644.60,1676001599999,810919.97230,1353,1147.21,351784.02710,0
-1676001600000,306.540,306.820,306.420,306.620,4414.64,1676001899999,1353312.12930,2198,2617.41,802367.47860,0
-1676001900000,306.620,306.660,306.020,306.020,4222.36,1676002199999,1293031.33300,2199,1529.14,468287.30330,0
-1676002200000,306.010,306.040,304.760,305.970,10772.04,1676002499999,3291266.41910,4866,3819.47,1166825.39330,0
-1676002500000,305.970,306.830,305.760,306.340,7298.49,1676002799999,2236387.48070,2740,4120.35,1262684.04940,0
-1676002800000,306.360,307.190,306.360,306.950,4147.67,1676003099999,1272881.13800,2326,1860.44,570983.47720,0
-1676003100000,306.950,307.290,306.870,307.080,2822.46,1676003399999,866797.17920,1490,1508.06,463154.27840,0
-1676003400000,307.080,307.410,306.780,307.040,4466.61,1676003699999,1371867.21030,1822,2664.16,818396.87930,0
-1676003700000,307.030,307.030,306.420,307.010,3031.96,1676003999999,929940.14240,1456,1523.53,467342.58870,0
-1676004000000,307.010,307.080,306.360,306.420,2339.21,1676004299999,717321.77690,1392,1300.63,398853.41900,0
-1676004300000,306.420,306.420,305.880,306.220,3943.44,1676004599999,1207347.66170,1662,2155.58,659891.74620,0
-1676004600000,306.220,306.270,305.390,305.540,3517.36,1676004899999,1075583.01580,1965,1084.61,331775.68440,0
-1676004900000,305.530,305.650,305.140,305.510,3789.57,1676005199999,1157436.38270,1831,1884.54,575584.78410,0
-1676005200000,305.520,305.520,304.740,304.950,9407.84,1676005499999,2869718.13430,2906,3061.76,933836.21310,0
-1676005500000,304.940,305.600,304.870,305.520,6025.24,1676005799999,1839551.02060,2028,2866.45,875118.12950,0
-1676005800000,305.510,305.540,305.230,305.320,3157.16,1676006099999,964060.35820,1439,1404.27,428788.69060,0
-1676006100000,305.320,305.320,304.730,304.830,4390.34,1676006399999,1339209.98120,2015,2212.40,674907.32620,0
-1676006400000,304.820,304.830,303.440,303.460,9923.48,1676006699999,3016760.16550,4685,2771.56,842246.68770,0
-1676006700000,303.460,303.680,302.820,303.010,9847.96,1676006999999,2986324.91284,4208,4362.04,1322929.12370,0
-1676007000000,302.990,303.410,302.730,302.910,7315.87,1676007299999,2216489.83760,3016,2974.89,901378.44090,0
-1676007300000,302.920,304.680,302.050,304.280,19762.70,1676007599999,5992269.26380,7397,10209.75,3096887.54570,0
-1676007600000,304.260,305.350,304.260,305.140,11891.62,1676007899999,3624734.93030,4944,6860.13,2091215.88350,0
-1676007900000,305.120,305.350,304.390,304.700,4793.60,1676008199999,1460858.02510,2159,2405.41,733015.34930,0
-1676008200000,304.690,305.090,304.450,304.850,4078.96,1676008499999,1243146.75890,1847,1927.80,587559.50580,0
-1676008500000,304.840,304.840,304.410,304.620,1736.56,1676008799999,528989.49160,1174,990.90,301858.77500,0
-1676008800000,304.620,305.200,304.200,305.140,5770.39,1676009099999,1758562.36350,2448,3457.12,1053822.17640,0
-1676009100000,305.150,305.720,305.000,305.600,5941.23,1676009399999,1814670.80660,2949,3690.88,1127312.35640,0
-1676009400000,305.610,306.000,305.520,305.800,3636.24,1676009699999,1112052.09670,2142,1571.11,480496.26240,0
-1676009700000,305.800,305.970,305.510,305.970,3463.09,1676009999999,1058803.66870,1836,1707.13,521925.98370,0
-1676010000000,305.970,306.150,305.730,306.120,1645.91,1676010299999,503652.93430,1149,850.34,260208.40690,0
-1676010300000,306.120,306.280,305.810,306.270,2787.30,1676010599999,853138.78440,1474,1590.43,486838.46740,0
-1676010600000,306.270,306.760,306.070,306.650,4538.51,1676010899999,1390750.23861,3046,2031.30,622456.08531,0
-1676010900000,306.650,307.010,306.460,306.540,4690.11,1676011199999,1439007.06670,2491,2494.95,765526.91030,0
-1676011200000,306.550,306.910,306.270,306.900,4219.36,1676011499999,1293694.79470,1633,2867.62,879260.83790,0
-1676011500000,306.910,306.990,306.460,306.620,2207.31,1676011799999,676937.67200,1196,806.15,247211.02420,0
-1676011800000,306.630,306.940,306.450,306.930,1638.56,1676012099999,502439.41210,962,781.41,239639.19450,0
-1676012100000,306.940,307.250,306.900,307.200,3168.50,1676012399999,972932.89400,1926,1867.77,573535.15680,0
-1676012400000,307.210,307.290,306.580,306.850,4355.77,1676012699999,1337067.35370,2413,1731.55,531475.82660,0
-1676012700000,306.850,306.930,306.450,306.560,3180.61,1676012999999,975281.21780,1651,1659.01,508727.72720,0
-1676013000000,306.560,306.730,306.330,306.510,2733.63,1676013299999,837921.96760,1362,1057.24,324098.53890,0
-1676013300000,306.510,306.510,306.220,306.460,2069.42,1676013599999,634009.32860,1309,910.24,278884.13970,0
-1676013600000,306.460,307.000,306.030,306.140,4102.37,1676013899999,1256971.93960,2100,1736.16,531933.93790,0
-1676013900000,306.140,306.520,306.110,306.290,2066.99,1676014199999,633163.74280,1282,925.59,283545.24250,0
-1676014200000,306.290,306.740,306.210,306.740,2533.61,1676014499999,776428.59020,1386,1310.52,401634.28290,0
-1676014500000,306.730,307.110,306.540,307.040,3409.18,1676014799999,1045997.81270,1653,1597.70,490182.84710,0
-1676014800000,307.040,307.240,306.930,307.160,3203.32,1676015099999,983773.92820,1720,1348.96,414289.03940,0
-1676015100000,307.160,307.210,306.770,307.130,2366.09,1676015399999,726280.94340,1418,1023.07,314001.74420,0
-1676015400000,307.120,307.520,306.960,307.450,4988.41,1676015699999,1533086.61160,2018,2402.88,738499.40160,0
-1676015700000,307.450,307.810,307.380,307.670,7326.95,1676015999999,2253692.92630,2674,3482.58,1071245.04190,0
-1676016000000,307.670,307.850,307.160,307.210,5199.64,1676016299999,1599177.95870,2659,2447.92,752947.19970,0
-1676016300000,307.200,307.610,307.190,307.370,2430.52,1676016599999,747014.78990,1431,1144.01,351600.73400,0
-1676016600000,307.330,307.730,307.160,307.590,2106.93,1676016899999,647752.41410,1313,1266.72,389418.80180,0
-1676016900000,307.590,307.750,307.130,307.670,4342.71,1676017199999,1335380.94310,2191,2326.05,715260.74510,0
-1676017200000,307.670,307.800,307.140,307.170,2082.43,1676017499999,640240.46220,1452,975.05,299800.69950,0
-1676017500000,307.180,307.230,306.920,306.970,2328.18,1676017799999,714930.04620,1375,882.16,270899.46300,0
-1676017800000,306.960,307.700,306.950,307.440,2766.66,1676018099999,850333.54990,1597,1400.63,430424.52880,0
-1676018100000,307.440,307.460,306.940,307.070,3414.76,1676018399999,1048741.99830,1518,1390.31,427031.37210,0
-1676018400000,307.080,307.490,307.080,307.390,2368.32,1676018699999,727957.54330,1311,1242.68,381967.50400,0
-1676018700000,307.390,307.600,307.250,307.580,2176.04,1676018999999,668977.41210,1089,1454.95,447309.30610,0
-1676019000000,307.570,307.720,307.350,307.570,2818.01,1676019299999,866716.47990,1281,1187.02,365090.50630,0
-1676019300000,307.560,307.730,307.050,307.200,3227.63,1676019599999,992306.26250,1630,1151.53,354056.31690,0
-1676019600000,307.210,307.720,307.200,307.660,6052.00,1676019899999,1861536.26530,2719,3733.91,1148463.30940,0
-1676019900000,307.670,307.850,307.480,307.760,4335.45,1676020199999,1333935.88730,2381,1940.88,597176.69920,0
-1676020200000,307.760,307.920,307.390,307.430,3346.51,1676020499999,1029716.47130,1686,1165.95,358835.44080,0
-1676020500000,307.420,307.820,307.300,307.810,5764.94,1676020799999,1772835.05300,1987,3791.41,1165973.40610,0
-1676020800000,307.790,308.930,307.790,308.860,13252.83,1676021099999,4087084.39020,4553,7848.96,2420347.91250,0
-1676021100000,308.860,309.030,308.480,308.840,5339.49,1676021399999,1648741.50520,2430,2956.64,913036.08030,0
-1676021400000,308.840,309.050,308.260,308.420,6493.77,1676021699999,2004942.09280,2766,3115.90,962139.66640,0
-1676021700000,308.420,308.670,308.150,308.360,3529.47,1676021999999,1088695.01510,1771,2138.03,659528.37950,0
-1676022000000,308.360,308.600,308.270,308.330,2128.53,1676022299999,656479.86090,1384,978.81,301885.18520,0
-1676022300000,308.340,308.730,307.950,307.990,2983.57,1676022599999,919708.27340,1907,1287.92,397088.44550,0
-1676022600000,307.980,308.350,307.940,308.020,2826.59,1676022899999,870839.09610,1553,1440.19,443739.49820,0
-1676022900000,308.020,308.130,307.680,307.770,3500.26,1676023199999,1077663.81070,1661,1406.49,433054.09960,0
-1676023200000,307.780,308.100,307.710,307.710,3564.33,1676023499999,1097601.33440,1471,1603.30,493706.58670,0
-1676023500000,307.710,307.980,307.430,307.930,7545.00,1676023799999,2321168.07380,2010,3359.13,1033361.32010,0
-1676023800000,307.930,307.980,307.350,307.460,4056.69,1676024099999,1248020.27890,1481,1650.71,507897.12420,0
-1676024100000,307.450,308.280,307.450,308.020,9408.01,1676024399999,2895739.91550,2624,6284.23,1934148.09200,0
-1676024400000,308.020,308.050,307.380,307.510,3177.70,1676024699999,977637.88020,1270,1271.10,391042.21640,0
-1676024700000,307.510,307.620,306.510,306.670,7072.35,1676024999999,2171510.98920,2952,1770.60,543729.16920,0
-1676025000000,306.650,306.950,306.340,306.720,6233.87,1676025299999,1911299.42500,2737,2808.16,860970.65660,0
-1676025300000,306.730,307.160,306.730,307.050,2825.56,1676025599999,867378.65990,1256,1443.75,443185.07480,0
-1676025600000,307.050,307.280,306.860,306.900,2122.90,1676025899999,651940.33480,1123,939.54,288533.04570,0
-1676025900000,306.870,306.960,306.660,306.660,3416.01,1676026199999,1048004.22920,1319,1123.84,344803.72600,0
-1676026200000,306.660,306.840,306.540,306.730,2332.79,1676026499999,715437.52140,955,1395.70,428055.07580,0
-1676026500000,306.730,306.770,306.420,306.640,1923.78,1676026799999,589825.93300,1045,861.73,264222.47980,0
-1676026800000,306.640,306.640,305.840,305.970,3884.13,1676027099999,1189162.61680,2406,1475.80,451847.51410,0
-1676027100000,305.970,306.050,305.700,305.920,3960.78,1676027399999,1211510.41550,1817,1716.10,524937.16980,0
-1676027400000,305.930,306.880,305.460,306.760,9600.44,1676027699999,2939940.76210,3483,5658.65,1733082.81680,0
-1676027700000,306.790,307.420,306.560,307.330,4881.06,1676027999999,1498783.29160,2449,2880.67,884557.92410,0
-1676028000000,307.340,307.390,306.500,306.620,4432.85,1676028299999,1360472.41970,1819,1883.28,577953.74790,0
-1676028300000,306.600,307.150,306.470,307.080,5831.02,1676028599999,1788990.06440,2411,2746.37,842579.07740,0
-1676028600000,307.080,307.360,306.710,307.310,4644.60,1676028899999,1426033.62080,2070,2178.45,668947.66410,0
-1676028900000,307.310,307.430,306.490,306.720,3830.21,1676029199999,1175768.56780,1851,1929.47,592261.80950,0
-1676029200000,306.720,306.750,306.060,306.370,8974.67,1676029499999,2749283.96720,2994,3003.55,920054.63430,0
-1676029500000,306.360,306.720,305.690,305.760,5030.76,1676029799999,1540191.63990,2497,1888.22,578226.27420,0
-1676029800000,305.760,306.370,305.310,306.310,7023.37,1676030099999,2147543.55710,3205,3954.60,1209247.04510,0
-1676030100000,306.310,306.470,305.870,306.270,2737.60,1676030399999,838121.31960,1575,1492.56,456949.59920,0
-1676030400000,306.260,306.650,306.070,306.370,4282.27,1676030699999,1311895.98950,2408,2545.21,779730.09810,0
-1676030700000,306.370,306.620,305.700,306.000,6255.19,1676030999999,1915348.48640,2149,2458.18,752857.42160,0
-1676031000000,306.000,307.090,306.000,306.990,4083.08,1676031299999,1252399.98940,2102,2856.64,876180.37710,0
-1676031300000,306.970,307.070,306.250,306.290,2814.42,1676031599999,863517.65420,2010,1318.48,404601.33200,0
-1676031600000,306.290,306.800,306.030,306.770,2714.73,1676031899999,831585.11950,1585,1419.87,434957.18000,0
-1676031900000,306.770,306.780,306.390,306.430,1596.30,1676032199999,489391.37970,1016,760.98,233292.03560,0
-1676032200000,306.430,306.540,305.220,305.540,5507.59,1676032499999,1683830.28850,3982,2001.27,611849.63960,0
-1676032500000,305.540,305.670,305.230,305.530,3095.21,1676032799999,945416.76710,1641,1685.89,514980.86690,0
-1676032800000,305.550,306.420,305.540,306.320,2588.55,1676033099999,792119.73740,1726,1500.75,459208.20700,0
-1676033100000,306.330,306.460,305.860,305.930,2758.78,1676033399999,844835.20230,1494,1588.47,486489.67900,0
-1676033400000,305.930,306.070,305.000,305.100,3303.23,1676033699999,1008949.46000,2260,1161.62,354866.73390,0
-1676033700000,305.100,305.200,304.710,304.780,5372.16,1676033999999,1638130.62050,2951,1776.28,541611.12090,0
-1676034000000,304.780,305.640,304.770,305.490,3393.57,1676034299999,1035899.32230,2277,1961.48,598709.37770,0
-1676034300000,305.490,306.010,305.490,305.680,2300.42,1676034599999,703466.94870,1725,1121.70,343017.04360,0
-1676034600000,305.690,306.260,305.580,306.130,2420.47,1676034899999,740384.25420,1472,1566.27,479060.52910,0
-1676034900000,306.140,307.120,306.140,307.110,4896.94,1676035199999,1501762.04880,2634,3562.28,1092426.70780,0
-1676035200000,307.100,307.110,306.190,306.350,4005.99,1676035499999,1228069.02080,2239,1651.28,506144.86130,0
-1676035500000,306.350,306.500,306.060,306.080,2202.85,1676035799999,674588.88570,1587,1086.72,332807.52110,0
-1676035800000,306.070,306.410,305.510,305.800,4687.93,1676036099999,1433940.23610,2377,2219.53,678890.75920,0
-1676036100000,305.800,306.070,305.760,306.060,2136.08,1676036399999,653455.44280,1307,816.12,249661.53200,0
-1676036400000,306.060,306.900,306.060,306.900,2493.82,1676036699999,764283.45310,1678,1720.14,527188.47600,0
-1676036700000,306.890,307.080,306.410,306.890,5922.57,1676036999999,1816867.19690,2562,3049.72,935632.00560,0
-1676037000000,306.880,306.880,306.320,306.440,2393.34,1676037299999,733740.92120,1543,1202.82,368772.25940,0
-1676037300000,306.440,306.450,306.110,306.190,1612.18,1676037599999,493724.33500,1217,625.92,191674.16600,0
-1676037600000,306.180,306.460,305.700,305.770,2923.26,1676037899999,894678.56680,1733,1156.18,353921.98400,0
-1676037900000,305.770,306.610,305.770,306.390,2338.94,1676038199999,716459.14170,1500,1161.69,355793.73340,0
-1676038200000,306.380,306.950,306.200,306.930,2371.99,1676038499999,727452.67120,1400,1351.21,414432.81910,0
-1676038500000,306.930,307.060,306.630,306.930,3608.96,1676038799999,1107675.62580,1806,1965.53,603295.83770,0
-1676038800000,306.920,306.960,306.540,306.640,2086.45,1676039099999,639975.39940,1290,1154.14,354022.84600,0
-1676039100000,306.640,306.680,306.330,306.510,1417.94,1676039399999,434581.58670,1016,522.39,160107.54280,0
-1676039400000,306.520,307.260,306.520,307.230,4209.77,1676039699999,1292205.03710,2070,2826.12,867510.31190,0
-1676039700000,307.240,307.810,307.140,307.640,6120.02,1676039999999,1882632.44170,2917,3378.71,1039369.91480,0
-1676040000000,307.640,307.640,306.590,306.910,4682.48,1676040299999,1437339.55310,2557,2602.53,798921.36410,0
-1676040300000,306.900,307.780,306.700,307.630,5742.44,1676040599999,1765591.54800,2781,2809.50,863752.17780,0
-1676040600000,307.640,307.810,306.980,307.180,3415.86,1676040899999,1050006.37060,2113,1665.13,511871.84680,0
-1676040900000,307.170,307.490,307.010,307.200,3331.08,1676041199999,1023387.74710,1648,1714.61,526815.28980,0
-1676041200000,307.230,307.560,306.580,306.830,9985.24,1676041499999,3065265.61320,4287,5143.22,1579081.24810,0
-1676041500000,306.830,307.300,306.670,307.210,2872.65,1676041799999,881897.77760,1885,1302.37,399837.70380,0
-1676041800000,307.210,308.000,307.200,307.870,4484.25,1676042099999,1380163.58720,2834,2262.12,696225.56740,0
-1676042100000,307.870,308.170,307.450,307.980,3588.37,1676042399999,1105045.36990,2312,1646.82,507179.84990,0
-1676042400000,307.970,308.130,307.400,307.460,2289.49,1676042699999,704690.82740,1818,1060.25,326337.74700,0
-1676042700000,307.460,307.770,307.300,307.420,3104.56,1676042999999,954757.10330,2081,1429.37,439595.74260,0
-1676043000000,307.420,307.880,307.200,307.250,3314.58,1676043299999,1019237.79240,2240,1410.51,433834.07590,0
-1676043300000,307.250,307.360,306.540,306.560,3948.88,1676043599999,1212048.49420,2506,1347.81,413749.01450,0
-1676043600000,306.570,306.940,305.390,305.580,10246.45,1676043899999,3136227.77710,5149,4603.76,1409254.06750,0
-1676043900000,305.580,305.580,303.480,305.070,29299.71,1676044199999,8926514.24940,13638,12713.28,3873212.91660,0
-1676044200000,305.060,305.430,304.430,305.400,8925.82,1676044499999,2720655.20280,4833,4515.44,1376470.60890,0
-1676044500000,305.400,305.800,304.770,305.800,6024.67,1676044799999,1839482.53670,3481,3688.60,1126365.90880,0
-1676044800000,305.800,307.350,305.550,306.620,18353.24,1676045099999,5627321.24580,7941,9795.84,3003068.23700,0
-1676045100000,306.620,307.000,306.450,306.770,4826.28,1676045399999,1480499.98480,2920,1915.98,587818.11870,0
-1676045400000,306.770,307.080,306.100,306.460,4209.90,1676045699999,1291100.68370,2700,1870.07,573547.63830,0
-1676045700000,306.470,306.810,305.990,306.080,3646.54,1676045999999,1117341.62170,2236,1523.45,466812.63230,0
-1676046000000,306.080,306.480,305.660,305.800,5879.44,1676046299999,1799563.95390,2994,2059.40,630361.33400,0
-1676046300000,305.800,306.000,305.510,305.560,4746.09,1676046599999,1451230.36860,2834,2566.02,784653.63010,0
-1676046600000,305.560,306.150,304.940,305.150,7625.93,1676046899999,2329916.17890,4128,3335.66,1019160.85290,0
-1676046900000,305.180,305.820,305.180,305.660,3151.30,1676047199999,962889.55660,2140,1397.47,426960.55900,0
-1676047200000,305.650,305.790,305.150,305.190,2248.76,1676047499999,687084.20850,1638,900.42,275147.71460,0
-1676047500000,305.200,305.550,304.710,305.550,5253.41,1676047799999,1602390.60800,2953,2891.27,882028.27920,0
-1676047800000,305.550,305.750,305.120,305.510,4519.53,1676048099999,1380742.35950,2210,2357.15,720077.49570,0
-1676048100000,305.500,306.250,305.260,305.750,13870.49,1676048399999,4240321.70040,4157,7854.14,2401356.60780,0
-1676048400000,305.750,306.180,305.610,305.930,3732.94,1676048699999,1142018.95840,2193,1491.84,456365.34130,0
-1676048700000,305.930,306.360,305.930,306.340,3139.16,1676048999999,961184.85700,1857,1264.29,387138.77590,0
-1676049000000,306.340,306.390,305.780,305.780,2894.78,1676049299999,886210.74660,1494,1427.97,437209.43400,0
-1676049300000,305.780,306.190,304.950,305.210,5318.61,1676049599999,1624393.78130,2731,2558.69,781508.54460,0
-1676049600000,305.200,305.780,304.950,305.260,4318.88,1676049899999,1318490.85010,2255,1955.78,597018.79160,0
-1676049900000,305.260,305.370,304.900,305.070,2755.46,1676050199999,840591.67350,1660,1330.95,406037.52430,0
-1676050200000,305.070,305.850,305.060,305.740,2639.63,1676050499999,806427.65200,1807,1476.15,450888.75600,0
-1676050500000,305.740,306.190,305.620,305.910,3757.18,1676050799999,1149622.27350,1887,1864.17,570400.91160,0
-1676050800000,305.910,306.140,305.570,305.570,3167.87,1676051099999,969143.42790,1502,2089.84,639390.79810,0
-1676051100000,305.580,306.500,305.560,306.340,4427.91,1676051399999,1355842.63170,1900,2907.43,890357.10070,0
-1676051400000,306.330,306.700,306.250,306.580,2365.71,1676051699999,725132.36380,1369,1140.84,349720.06920,0
-1676051700000,306.580,306.970,306.560,306.890,3688.37,1676051999999,1131586.37150,1663,1471.68,451540.90680,0
-1676052000000,306.880,307.120,306.660,306.850,3830.22,1676052299999,1175356.11900,2529,1824.37,559878.59270,0
-1676052300000,306.840,306.840,306.250,306.360,2514.10,1676052599999,770703.90680,1520,939.87,288093.01820,0
-1676052600000,306.350,306.600,306.290,306.560,1765.95,1676052899999,541139.87720,1074,1063.66,325952.42650,0
-1676052900000,306.570,307.270,306.570,307.070,2187.72,1676053199999,671722.60590,1599,1106.10,339615.71730,0
-1676053200000,307.070,307.320,306.910,306.910,2093.48,1676053499999,642974.69220,1351,442.07,135810.26100,0
-1676053500000,306.920,306.920,306.540,306.670,4115.66,1676053799999,1262270.44800,1828,1339.79,410866.82780,0
-1676053800000,306.680,307.070,306.590,307.020,1708.97,1676054099999,524401.27080,1325,737.90,226394.78230,0
-1676054100000,307.030,307.050,306.800,306.980,1891.39,1676054399999,580510.71020,1183,985.85,302581.22840,0
-1676054400000,306.990,307.020,306.340,306.500,3865.78,1676054699999,1185171.90300,1649,1047.03,321031.75410,0
-1676054700000,306.510,307.390,306.440,307.320,6696.13,1676054999999,2056510.55180,2061,5271.02,1618945.00210,0
-1676055000000,307.320,307.470,307.120,307.300,2360.90,1676055299999,725528.24860,1229,1042.45,320383.40810,0
-1676055300000,307.300,307.390,306.920,307.060,3969.68,1676055599999,1219207.86680,1605,1956.03,600767.42270,0
-1676055600000,307.060,307.340,307.030,307.110,1813.20,1676055899999,556999.09440,1531,801.67,246266.65300,0
-1676055900000,307.110,307.120,306.590,306.700,2090.88,1676056199999,641753.18080,1325,704.59,216264.97290,0
-1676056200000,306.710,307.090,306.510,306.690,2740.58,1676056499999,840625.63840,1347,900.18,276125.64810,0
-1676056500000,306.690,306.780,306.460,306.620,1932.27,1676056799999,592437.05350,1154,830.71,254732.29180,0
-1676056800000,306.620,306.980,306.620,306.970,1941.78,1676057099999,595745.57860,1048,1020.35,313042.63880,0
-1676057100000,306.980,307.330,306.880,307.320,2023.44,1676057399999,621358.10440,1192,1161.13,356554.71810,0
-1676057400000,307.310,308.350,307.190,308.110,7694.52,1676057699999,2369106.89290,3879,4375.64,1347318.81010,0
-1676057700000,308.100,308.280,307.690,307.970,5769.34,1676057999999,1776678.96570,2429,2799.60,862166.37220,0
-1676058000000,308.010,308.080,307.480,307.990,2999.28,1676058299999,923301.98290,1633,1400.91,431310.52090,0
-1676058300000,307.990,308.070,307.640,307.940,2264.04,1676058599999,697108.05760,1351,859.74,264709.02120,0
-1676058600000,307.930,308.480,307.830,308.440,3433.08,1676058899999,1058060.86070,1887,1863.26,574382.62960,0
-1676058900000,308.440,308.490,308.240,308.350,2604.19,1676059199999,803057.80380,1544,1386.87,427701.03450,0
-1676059200000,308.350,308.560,308.140,308.210,2950.87,1676059499999,909983.84620,2008,1343.00,414152.76400,0
-1676059500000,308.220,308.380,308.040,308.220,2672.52,1676059799999,823703.97300,1293,2032.66,626487.25560,0
-1676059800000,308.220,308.290,308.020,308.080,1526.63,1676060099999,470445.40380,885,746.27,229984.91930,0
-1676060100000,308.080,308.300,307.970,308.160,1678.18,1676060399999,517088.06950,1155,930.25,286652.32180,0
-1676060400000,308.160,308.160,307.500,307.660,5290.63,1676060699999,1628697.63520,2105,1392.98,428770.73620,0
-1676060700000,307.670,307.940,307.520,307.780,1987.04,1676060999999,611347.87300,1003,720.12,221577.29840,0
-1676061000000,307.780,308.130,307.780,308.040,6402.05,1676061299999,1971454.00790,1602,2525.63,777861.59150,0
-1676061300000,308.050,308.290,307.810,308.230,856.90,1676061599999,263948.83310,817,578.74,178261.45970,0
-1676061600000,308.220,308.220,307.760,307.790,2045.56,1676061899999,630000.79150,905,985.53,303527.33790,0
-1676061900000,307.780,307.840,307.600,307.760,1326.00,1676062199999,408045.42490,913,922.63,283916.74660,0
-1676062200000,307.760,307.880,307.570,307.770,1375.42,1676062499999,423230.30800,920,642.05,197565.79280,0
-1676062500000,307.780,307.870,307.720,307.840,518.25,1676062799999,159506.28500,652,260.17,80076.40650,0
-1676062800000,307.840,308.050,307.780,307.800,2112.11,1676063099999,650356.25900,1490,1064.04,327639.40450,0
-1676063100000,307.810,307.880,307.030,307.050,6639.08,1676063399999,2040614.10830,2250,1607.39,493909.03190,0
-1676063400000,307.060,307.280,306.530,306.700,5314.38,1676063699999,1630700.19820,2742,2418.35,742033.87070,0
-1676063700000,306.700,306.830,306.330,306.770,3607.81,1676063999999,1105873.56820,2132,1893.17,580297.67060,0
-1676064000000,306.760,306.820,306.540,306.640,1414.16,1676064299999,433627.09290,966,493.16,151214.90230,0
-1676064300000,306.640,306.900,306.590,306.590,2168.75,1676064599999,665304.08180,1203,841.93,258285.88540,0
-1676064600000,306.570,306.730,305.670,305.800,5144.94,1676064899999,1575128.83340,2991,2200.47,673862.91480,0
-1676064900000,305.710,305.910,305.080,305.340,6865.67,1676065199999,2097373.86080,3469,2959.28,904034.93130,0
-1676065200000,305.300,305.300,304.140,304.660,14834.53,1676065499999,4519883.40500,7055,7283.06,2219158.04290,0
-1676065500000,304.640,306.280,304.260,306.190,10358.91,1676065799999,3165613.55750,4581,6667.30,2037409.00370,0
-1676065800000,306.200,306.670,305.890,306.150,4714.31,1676066099999,1444259.83490,2545,2308.36,707169.39090,0
-1676066100000,306.150,306.150,305.290,305.290,3508.16,1676066399999,1072533.14080,2127,1785.29,545766.05630,0
-1676066400000,305.290,305.950,305.200,305.570,3924.85,1676066699999,1199496.68730,2249,1855.46,567073.16500,0
-1676066700000,305.560,305.740,305.100,305.650,2034.61,1676066999999,621396.08210,1593,1109.97,338998.02620,0
-1676067000000,305.640,306.110,305.420,306.110,1812.67,1676067299999,554119.05530,1420,813.58,248721.40500,0
-1676067300000,306.110,306.440,305.850,305.900,3224.28,1676067599999,987056.75940,1987,1176.58,360230.18710,0
-1676067600000,305.890,305.930,305.540,305.830,2537.17,1676067899999,775589.90440,1204,814.76,249122.50950,0
-1676067900000,305.820,305.830,305.230,305.260,4888.87,1676068199999,1493662.35490,1822,1856.49,567382.20170,0
-1676068200000,305.250,305.250,304.530,305.070,4339.17,1676068499999,1322960.50860,2694,1923.46,586461.03710,0
-1676068500000,305.070,305.730,305.060,305.720,2153.37,1676068799999,657544.99530,1430,1422.55,434354.48510,0
-1676068800000,305.720,305.840,305.450,305.830,2184.59,1676069099999,667604.78200,1296,894.23,273254.11940,0
-1676069100000,305.840,305.870,305.580,305.680,1156.37,1676069399999,353532.32210,961,548.78,167762.66690,0
-1676069400000,305.690,305.710,305.360,305.410,1111.10,1676069699999,339500.77670,830,473.93,144828.29970,0
-1676069700000,305.400,305.490,304.970,304.980,2259.82,1676069999999,689783.99800,1389,1011.29,308699.76620,0
-1676070000000,304.970,305.320,304.270,305.070,5483.07,1676070299999,1671126.24700,3349,2241.65,683106.06660,0
-1676070300000,305.110,305.430,304.850,305.300,2281.29,1676070599999,695997.54940,1597,1289.24,393322.06780,0
-1676070600000,305.310,305.360,304.950,305.020,2305.28,1676070899999,703301.73500,1188,1403.60,428208.41180,0
-1676070900000,305.030,305.240,304.870,305.240,2065.97,1676071199999,630192.57820,1246,918.92,280341.73960,0
-1676071200000,305.240,305.750,305.230,305.400,2323.45,1676071499999,709660.98300,1213,1346.69,411288.57740,0
-1676071500000,305.400,305.530,304.930,305.470,2443.94,1676071799999,745906.72130,1488,1188.36,362620.10690,0
-1676071800000,305.470,305.470,305.100,305.160,1516.55,1676072099999,463016.37450,1065,552.01,168523.74670,0
-1676072100000,305.150,306.190,305.100,306.180,2371.28,1676072399999,725147.65870,1432,1528.48,467403.56510,0
-1676072400000,306.190,306.200,305.780,306.000,1886.51,1676072699999,577215.84940,1081,702.09,214786.84370,0
-1676072700000,305.990,306.130,305.520,305.520,2596.28,1676072999999,794166.57010,1368,1036.06,316937.21550,0
-1676073000000,305.530,305.950,305.520,305.830,1337.57,1676073299999,408963.97300,1069,828.85,253421.87640,0
-1676073300000,305.820,305.870,305.460,305.520,1665.21,1676073599999,508913.57020,1026,591.69,180857.32260,0
-1676073600000,305.500,306.050,305.320,305.650,4233.27,1676073899999,1293706.40700,2657,2075.65,634368.03830,0
-1676073900000,305.620,305.660,304.890,305.220,3734.77,1676074199999,1140190.47180,2242,1668.21,509233.06340,0
-1676074200000,305.210,305.310,304.930,304.970,2101.04,1676074499999,641083.20600,1276,817.99,249620.36180,0
-1676074500000,304.940,305.210,304.810,304.900,1735.55,1676074799999,529341.56110,1309,705.47,215186.47340,0
-1676074800000,304.890,306.220,304.860,306.210,5549.89,1676075099999,1696851.21120,2137,4255.57,1301091.10470,0
-1676075100000,306.190,306.290,305.880,305.930,3625.48,1676075399999,1109795.69840,1808,1403.92,429783.29690,0
-1676075400000,305.930,306.340,305.680,306.110,3434.18,1676075699999,1051059.06350,1796,1376.03,421117.22740,0
-1676075700000,306.100,306.100,305.570,305.590,1692.44,1676075999999,517578.14190,1500,807.95,247089.93760,0
-1676076000000,305.590,305.870,305.560,305.780,1638.07,1676076299999,500817.21640,1265,929.01,284030.28310,0
-1676076300000,305.780,306.890,305.600,306.870,5552.57,1676076599999,1701195.74200,2605,3347.02,1025567.09250,0
-1676076600000,306.860,307.400,306.800,307.350,5399.67,1676076899999,1658287.36870,3034,3583.62,1100514.47900,0
-1676076900000,307.350,307.350,307.180,307.250,1316.41,1676077199999,404484.59140,1283,492.45,151309.73460,0
-1676077200000,307.240,307.340,307.070,307.330,3212.07,1676077499999,986762.32690,1859,1822.90,559984.03720,0
-1676077500000,307.330,307.410,306.240,306.830,8059.97,1676077799999,2472833.64370,2748,2334.98,716039.66980,0
-1676077800000,306.840,306.890,306.620,306.690,2173.11,1676078099999,666718.83260,1333,640.97,196669.97310,0
-1676078100000,306.690,306.720,305.890,306.560,7591.44,1676078399999,2325289.41160,2953,3333.35,1021141.08370,0
-1676078400000,306.560,306.930,306.560,306.780,2286.76,1676078699999,701560.06290,1412,879.50,269822.07230,0
-1676078700000,306.770,306.830,306.450,306.490,2961.48,1676078999999,908258.68840,1347,816.31,250325.34990,0
-1676079000000,306.490,306.500,306.100,306.120,2096.52,1676079299999,642078.53850,1453,753.87,230858.40650,0
-1676079300000,306.130,306.180,305.910,306.160,1341.13,1676079599999,410458.49950,1325,608.34,186183.29000,0
-1676079600000,306.170,306.270,305.800,305.840,2145.92,1676079899999,656692.39300,1223,456.98,139852.25430,0
-1676079900000,305.840,305.850,305.460,305.490,2437.18,1676080199999,744853.51090,1732,1246.30,380895.03210,0
-1676080200000,305.500,305.940,305.470,305.470,2745.75,1676080499999,839354.63890,1253,1108.06,338737.84690,0
-1676080500000,305.480,306.140,305.370,306.040,1907.66,1676080799999,583129.81460,1333,936.21,286178.28160,0
-1676080800000,306.040,306.200,305.930,305.990,2619.71,1676081099999,801802.11440,1594,1014.66,310560.62840,0
-1676081100000,306.020,306.200,305.960,306.140,900.92,1676081399999,275742.55230,933,329.24,100765.16910,0
-1676081400000,306.150,306.150,305.940,306.010,858.40,1676081699999,262694.20170,859,322.22,98605.55220,0
-1676081700000,306.010,306.170,305.630,306.070,2243.00,1676081999999,686179.97410,1595,1310.08,400791.40390,0
-1676082000000,306.090,306.430,306.090,306.430,1705.73,1676082299999,522369.87750,1410,775.62,237542.63160,0
-1676082300000,306.420,306.570,306.140,306.420,2255.20,1676082599999,691058.17190,1661,1201.13,368051.01090,0
-1676082600000,306.420,306.430,306.150,306.200,1616.53,1676082899999,495069.95790,1235,497.26,152277.66280,0
-1676082900000,306.200,306.450,306.170,306.260,674.04,1676083199999,206470.04440,793,318.94,97700.01080,0
-1676083200000,306.260,306.270,305.960,306.230,857.01,1676083499999,262299.29330,824,453.11,138684.27870,0
-1676083500000,306.230,306.270,305.870,305.920,1133.52,1676083799999,346934.49770,894,568.41,173969.27570,0
-1676083800000,305.920,306.250,305.910,305.980,1184.28,1676084099999,362449.48290,713,583.28,178490.94210,0
-1676084100000,305.970,306.230,305.850,306.220,968.54,1676084399999,296397.33850,740,541.41,165673.38410,0
-1676084400000,306.220,306.630,306.220,306.630,1880.33,1676084699999,576159.29600,1376,999.46,306252.29650,0
-1676084700000,306.630,306.640,306.400,306.570,1112.61,1676084999999,341039.37680,822,283.93,87030.83600,0
-1676085000000,306.560,307.440,306.560,307.100,7137.72,1676085299999,2191853.40600,2732,4750.92,1458843.37680,0
-1676085300000,307.090,307.880,307.090,307.590,5499.10,1676085599999,1691035.68030,2597,3389.31,1042284.14080,0
-1676085600000,307.600,308.330,307.450,308.170,5147.20,1676085899999,1585788.23520,2834,3147.79,969851.80710,0
-1676085900000,308.170,308.170,307.830,307.990,2922.39,1676086199999,900095.90130,1795,1239.65,381831.57970,0
-1676086200000,307.990,307.990,307.620,307.750,2221.58,1676086499999,683736.16710,1854,978.31,301073.85350,0
-1676086500000,307.760,308.070,307.600,307.680,3533.79,1676086799999,1087850.29430,1561,2006.96,617847.12460,0
-1676086800000,307.680,307.800,307.550,307.750,1216.55,1676087099999,374357.36910,1034,516.64,158981.50950,0
-1676087100000,307.760,307.760,307.500,307.510,2374.43,1676087399999,730397.32560,1300,769.05,236573.91130,0
-1676087400000,307.500,307.690,307.500,307.600,1098.97,1676087699999,338044.43910,982,650.33,200041.73570,0
-1676087700000,307.590,307.960,307.590,307.940,1915.69,1676087999999,589672.20340,1042,1483.89,456773.91290,0
-1676088000000,307.940,308.050,307.540,307.540,2876.27,1676088299999,885634.88630,1674,866.40,266751.03920,0
-1676088300000,307.540,307.560,307.080,307.130,2768.07,1676088599999,850597.70880,1579,1082.24,332521.00770,0
-1676088600000,307.140,307.380,307.020,307.260,2458.60,1676088899999,755268.32250,1163,1117.56,343328.07550,0
-1676088900000,307.260,307.550,307.110,307.310,1388.44,1676089199999,426690.99660,1003,698.34,214603.52740,0
-1676089200000,307.310,307.590,307.180,307.250,1548.18,1676089499999,475902.07280,765,440.40,135384.55450,0
-1676089500000,307.240,307.250,306.910,307.050,1672.57,1676089799999,513561.02110,954,656.89,201703.36700,0
-1676089800000,307.050,307.350,306.690,306.980,5442.53,1676090099999,1671099.87280,1812,1299.42,399008.13460,0
-1676090100000,306.980,307.080,306.900,306.930,1151.40,1676090399999,353485.46330,839,512.16,157235.90830,0
-1676090400000,306.920,307.220,306.910,307.040,1105.89,1676090699999,339530.01090,818,678.51,208315.84590,0
-1676090700000,307.030,307.270,306.930,307.210,1270.00,1676090999999,390019.42740,897,718.91,220795.55810,0
-1676091000000,307.210,307.230,306.960,307.220,1364.78,1676091299999,419140.10660,772,908.51,279017.14130,0
-1676091300000,307.220,307.390,307.130,307.180,1212.43,1676091599999,372562.16780,799,646.85,198759.01030,0
-1676091600000,307.190,307.370,307.120,307.170,1208.54,1676091899999,371340.27970,1093,472.18,145083.97470,0
-1676091900000,307.150,307.230,307.010,307.150,547.81,1676092199999,168240.75770,724,349.58,107364.14510,0
-1676092200000,307.150,307.200,307.030,307.050,378.36,1676092499999,116193.98130,460,143.81,44165.62040,0
-1676092500000,307.040,307.040,306.870,306.890,1218.96,1676092799999,374156.65470,912,449.32,137915.81500,0
-1676092800000,306.900,307.360,306.890,307.340,1406.38,1676093099999,431895.37660,922,1044.92,320885.75800,0
-1676093100000,307.350,307.380,307.180,307.220,611.34,1676093399999,187840.28410,666,351.71,108060.67650,0
-1676093400000,307.250,307.680,307.030,307.610,6502.38,1676093699999,1998622.32540,1849,4657.74,1431712.23920,0
-1676093700000,307.610,307.610,306.970,307.490,5474.71,1676093999999,1681809.31620,1364,2323.64,713632.10390,0
-1676094000000,307.500,307.700,307.480,307.600,1701.69,1676094299999,523405.12460,1095,845.77,260146.59550,0
-1676094300000,307.590,307.630,307.390,307.400,1089.73,1676094599999,335115.02440,836,583.99,179587.91300,0
-1676094600000,307.390,307.400,306.880,306.900,1737.60,1676094899999,533490.74170,1165,574.82,176470.73390,0
-1676094900000,306.890,307.140,306.890,307.030,1051.64,1676095199999,322870.10720,815,535.82,164497.28920,0
-1676095200000,307.030,307.040,306.720,306.990,2854.51,1676095499999,876020.26760,1455,1360.98,417660.66690,0
-1676095500000,306.980,306.990,306.620,306.650,1689.29,1676095799999,518220.96330,1329,730.95,224243.30580,0
-1676095800000,306.650,307.210,306.380,307.190,2777.31,1676096099999,851916.75350,1594,1443.44,442915.72810,0
-1676096100000,307.180,307.830,306.930,307.630,6369.04,1676096399999,1958035.23820,2242,4785.08,1471228.96320,0
-1676096400000,307.640,307.780,307.530,307.620,1919.65,1676096699999,590603.96920,1394,1026.50,315820.69810,0
-1676096700000,307.630,307.630,307.310,307.480,936.51,1676096999999,287931.10590,1031,414.95,127580.08030,0
-1676097000000,307.480,307.660,307.180,307.600,1215.06,1676097299999,373542.96070,1045,519.31,159659.40590,0
-1676097300000,307.600,307.810,307.560,307.600,3106.87,1676097599999,955970.14390,1233,1223.77,376537.90500,0
-1676097600000,307.590,307.790,307.590,307.790,1222.20,1676097899999,376039.72600,896,699.64,215262.60140,0
-1676097900000,307.790,307.930,307.690,307.910,2577.17,1676098199999,793262.83390,1138,1636.60,503770.63550,0
-1676098200000,307.920,308.100,307.780,307.940,3178.75,1676098499999,978944.16220,1412,1892.85,582987.22910,0
-1676098500000,307.940,308.150,307.900,308.140,2174.30,1676098799999,669708.42260,1166,1198.55,369187.54470,0
-1676098800000,308.140,308.370,308.020,308.220,3060.49,1676099099999,943199.39520,1847,1712.75,527858.21230,0
-1676099100000,308.230,308.350,308.120,308.290,1807.22,1676099399999,557104.67270,1122,1124.35,346608.14590,0
-1676099400000,308.290,308.320,307.790,307.950,2251.18,1676099699999,693443.39920,1345,763.08,235069.07550,0
-1676099700000,307.950,308.030,307.850,307.970,1198.02,1676099999999,368929.47960,963,439.94,135485.23690,0
-1676100000000,307.960,307.990,307.550,307.560,3020.25,1676100299999,929497.82310,1613,1024.47,315258.89530,0
-1676100300000,307.560,307.920,307.370,307.850,3045.35,1676100599999,937070.87780,1402,1682.87,517852.92970,0
-1676100600000,307.850,307.890,307.050,307.210,5502.18,1676100899999,1692006.55850,2155,1754.44,539358.30730,0
-1676100900000,307.210,307.770,307.210,307.770,2740.37,1676101199999,842603.63350,1322,1945.82,598256.71890,0
-1676101200000,307.760,307.940,307.740,307.910,1155.76,1676101499999,355805.72830,919,644.58,198427.29140,0
-1676101500000,307.900,308.180,307.750,308.120,2134.42,1676101799999,657397.48590,1286,1255.17,386588.10260,0
-1676101800000,308.120,308.390,308.070,308.390,2838.58,1676102099999,874892.47610,1428,1908.72,588333.54040,0
-1676102100000,308.380,308.390,307.830,307.930,1868.76,1676102399999,575603.22040,1301,771.89,237722.81950,0
-1676102400000,307.940,308.470,307.890,308.100,5189.67,1676102699999,1599941.19050,2183,3178.72,979981.52010,0
-1676102700000,308.110,308.260,307.790,307.980,2650.86,1676102999999,816387.75750,1577,1046.16,322209.51620,0
-1676103000000,307.980,308.390,307.950,308.380,2528.86,1676103299999,779397.11200,1138,1396.76,430461.92830,0
-1676103300000,308.370,308.370,308.000,308.110,2421.96,1676103599999,746370.60410,1261,746.08,229907.76450,0
-1676103600000,308.120,308.120,307.800,307.900,2001.86,1676103899999,616479.81910,984,537.91,165639.35480,0
-1676103900000,307.900,307.920,307.660,307.670,1632.42,1676104199999,502495.40190,1148,651.59,200583.96310,0
-1676104200000,307.660,308.030,307.650,307.980,1657.99,1676104499999,510375.82210,1255,938.12,288785.80940,0
-1676104500000,307.990,308.250,307.970,308.000,2511.36,1676104799999,773835.52720,1466,1346.96,415057.60300,0
-1676104800000,308.010,308.260,308.010,308.240,1245.98,1676105099999,383933.97370,1049,625.25,192663.27820,0
-1676105100000,308.240,308.290,307.960,308.090,2339.24,1676105399999,720775.79870,1351,992.84,305912.18950,0
-1676105400000,308.080,308.420,308.040,308.350,2059.99,1676105699999,635087.40000,1176,1258.55,388021.60880,0
-1676105700000,308.350,308.370,307.990,308.130,2958.70,1676105999999,911772.14900,1452,1274.09,392561.23880,0
-1676106000000,308.110,308.350,308.050,308.080,1555.68,1676106299999,479496.50930,1441,610.89,188293.59980,0
-1676106300000,308.080,308.090,307.880,308.090,1712.36,1676106599999,527363.61060,986,704.45,216964.65590,0
-1676106600000,308.090,308.360,308.080,308.350,2225.49,1676106899999,686014.67860,1009,1564.65,482285.77710,0
-1676106900000,308.340,308.490,307.910,307.920,3220.29,1676107199999,992791.20110,1529,1432.41,441655.39430,0
-1676107200000,307.910,308.280,307.900,308.230,1017.15,1676107499999,313350.56820,808,646.28,199093.57870,0
-1676107500000,308.230,308.270,308.070,308.110,718.95,1676107799999,221560.94300,628,338.93,104454.96070,0
-1676107800000,308.110,308.430,308.010,308.410,1425.71,1676108099999,439505.88070,1171,941.67,290287.22290,0
-1676108100000,308.410,308.450,308.230,308.270,1558.82,1676108399999,480676.59910,823,484.28,149338.19640,0
-1676108400000,308.270,308.450,308.270,308.400,786.72,1676108699999,242605.80080,565,574.55,177179.14800,0
-1676108700000,308.410,308.480,308.370,308.370,935.94,1676108999999,288685.54540,762,504.83,155714.79590,0
-1676109000000,308.380,308.440,308.220,308.290,2281.88,1676109299999,703621.80570,1052,872.11,268917.21170,0
-1676109300000,308.280,308.630,308.280,308.610,3926.51,1676109599999,1211341.85410,1492,3225.93,995180.10640,0
-1676109600000,308.610,308.690,308.500,308.510,1405.43,1676109899999,433731.50330,1242,722.88,223096.30720,0
-1676109900000,308.510,308.510,308.050,308.060,2105.49,1676110199999,649079.95720,1398,583.06,179735.37360,0
-1676110200000,308.050,308.330,308.010,308.140,1406.91,1676110499999,433569.41000,1002,559.89,172550.48060,0
-1676110500000,308.140,308.220,307.820,307.920,3591.81,1676110799999,1106302.39540,1411,1062.96,327460.13360,0
-1676110800000,307.910,307.920,307.430,307.670,4969.49,1676111099999,1528918.35220,1927,2053.86,632003.68720,0
-1676111100000,307.660,307.700,307.440,307.660,2648.23,1676111399999,814507.27800,1251,1127.76,346878.47330,0
-1676111400000,307.670,308.190,307.670,307.810,2195.29,1676111699999,676078.82750,1397,1147.90,353512.31740,0
-1676111700000,307.820,307.870,307.290,307.330,3558.07,1676111999999,1094044.08890,2026,1239.09,380966.27400,0
-1676112000000,307.340,307.360,306.820,307.030,7350.42,1676112299999,2257225.49560,3248,3022.61,928266.47280,0
-1676112300000,307.040,307.420,307.030,307.230,4341.30,1676112599999,1333533.37670,1748,2161.15,663857.69520,0
-1676112600000,307.240,307.430,307.160,307.310,1405.67,1676112899999,432001.98970,1078,430.71,132375.00890,0
-1676112900000,307.320,307.410,307.310,307.340,1271.64,1676113199999,390844.15280,824,516.24,158670.42580,0
-1676113200000,307.350,307.600,307.250,307.370,2563.96,1676113499999,788256.33870,1431,1140.49,350645.45750,0
-1676113500000,307.350,307.370,307.260,307.260,934.05,1676113799999,287038.84050,954,457.43,140568.71980,0
-1676113800000,307.260,307.680,307.260,307.610,1636.22,1676114099999,503228.36340,1070,1094.80,336723.24330,0
-1676114100000,307.610,307.670,307.410,307.660,1323.70,1676114399999,407142.93250,898,534.78,164483.92960,0
-1676114400000,307.660,307.810,307.560,307.680,1108.88,1676114699999,341177.91670,896,668.89,205807.58810,0
-1676114700000,307.680,307.790,307.560,307.710,976.97,1676114999999,300564.99820,805,389.72,119898.56110,0
-1676115000000,307.710,308.000,307.710,308.000,1529.76,1676115299999,471002.78640,969,1053.57,324378.88950,0
-1676115300000,308.000,308.100,307.790,307.950,2381.29,1676115599999,733403.57700,1197,1331.65,410141.43660,0
-1676115600000,307.940,308.050,307.900,307.940,898.48,1676115899999,276709.36150,802,438.55,135059.66630,0
-1676115900000,307.940,308.050,307.900,308.050,1521.13,1676116199999,468464.51000,817,683.93,210637.68540,0
-1676116200000,308.050,308.130,307.920,307.920,926.76,1676116499999,285485.63760,739,443.70,136696.04860,0
-1676116500000,307.910,308.270,307.850,308.220,1774.88,1676116799999,546881.89620,1254,916.08,282271.68060,0
-1676116800000,308.220,308.430,308.210,308.430,2293.59,1676117099999,707222.38330,1537,1317.83,406339.98500,0
-1676117100000,308.420,308.560,308.360,308.560,3186.91,1676117399999,982976.97840,1518,1578.21,486808.45300,0
-1676117400000,308.550,308.880,308.550,308.840,5117.55,1676117699999,1579841.88660,2471,3100.45,957172.87240,0
-1676117700000,308.840,309.490,308.840,309.450,9856.71,1676117999999,3047506.36080,4898,6383.86,1973671.85650,0
-1676118000000,309.450,309.740,309.000,309.160,6973.30,1676118299999,2157464.77370,3891,3538.80,1094954.06020,0
-1676118300000,309.160,309.270,308.800,308.930,6080.79,1676118599999,1878582.55660,2314,2101.04,649147.30570,0
-1676118600000,308.930,309.220,308.800,309.040,5483.73,1676118899999,1694137.68080,1953,2547.14,787038.51110,0
-1676118900000,309.040,309.110,308.800,308.990,3037.44,1676119199999,938339.20810,1273,1365.60,421910.52150,0
-1676119200000,308.990,309.000,308.120,308.210,7626.73,1676119499999,2353015.36770,2497,1821.76,561922.34210,0
-1676119500000,308.210,308.280,307.920,308.110,4052.05,1676119799999,1248348.62420,2038,2276.03,701195.46150,0
-1676119800000,308.110,308.610,308.060,308.600,2124.68,1676120099999,655180.15650,1455,1446.97,446181.77240,0
-1676120100000,308.600,308.640,308.390,308.590,1824.61,1676120399999,562995.11980,1181,1321.96,407905.02160,0
-1676120400000,308.580,309.060,308.550,309.000,2993.98,1676120699999,924575.43290,1796,1783.52,550793.84950,0
-1676120700000,309.000,309.060,308.640,308.770,3244.98,1676120999999,1002253.38360,1521,1063.62,328488.63410,0
-1676121000000,308.760,308.760,308.400,308.620,2546.81,1676121299999,785895.98640,1190,1316.34,406164.66480,0
-1676121300000,308.630,308.830,308.410,308.830,1212.62,1676121599999,374220.34610,916,658.83,203311.49480,0
-1676121600000,308.830,309.430,308.820,309.230,3991.56,1676121899999,1233858.84180,1852,2901.29,896822.51750,0
-1676121900000,309.220,309.270,308.890,309.030,2201.59,1676122199999,680531.08550,1225,923.50,285450.21750,0
-1676122200000,309.020,309.280,309.020,309.080,2454.82,1676122499999,759012.47740,1359,738.25,228281.89230,0
-1676122500000,309.110,309.630,308.950,309.490,5233.34,1676122799999,1618878.24030,1910,3974.07,1229468.95640,0
-1676122800000,309.490,309.700,309.360,309.640,3501.70,1676123099999,1084063.43900,1701,1950.15,603751.26610,0
-1676123100000,309.630,309.860,309.520,309.530,5287.56,1676123399999,1637458.50420,2349,3079.43,953679.62980,0
-1676123400000,309.510,309.860,309.260,309.840,3181.18,1676123699999,984766.85170,1618,1757.14,544078.25710,0
-1676123700000,309.850,309.980,309.620,309.620,3504.58,1676123999999,1085811.38620,1927,1735.70,537795.91850,0
-1676124000000,309.610,309.750,309.350,309.610,3307.50,1676124299999,1023809.14820,1685,1615.71,500136.56790,0
-1676124300000,309.610,309.610,308.170,308.910,8171.19,1676124599999,2523179.38950,3116,1937.39,598397.67710,0
-1676124600000,308.920,309.210,308.800,309.210,2500.04,1676124899999,772454.16790,1407,1047.07,323548.70860,0
-1676124900000,309.200,309.320,308.720,308.900,3331.93,1676125199999,1029526.93960,1499,1330.88,411199.94610,0
-1676125200000,308.900,309.150,308.850,308.970,1931.31,1676125499999,596750.97210,1016,1171.64,362024.08720,0
-1676125500000,308.970,308.980,308.510,308.800,2311.51,1676125799999,713582.99340,1324,1022.48,315644.28030,0
-1676125800000,308.800,308.800,308.190,308.490,3375.29,1676126099999,1040995.29530,1789,1639.62,505693.22990,0
-1676126100000,308.490,308.660,308.300,308.370,1612.77,1676126399999,497515.43090,1077,841.84,259708.83730,0
-1676126400000,308.360,308.500,308.070,308.500,1990.71,1676126699999,613682.28960,1390,947.62,292159.56320,0
-1676126700000,308.510,309.020,308.440,308.960,2721.99,1676126999999,840393.53440,1683,1569.15,484416.36630,0
-1676127000000,308.970,309.310,308.740,308.800,4134.29,1676127299999,1277769.89850,1845,1895.52,585856.91300,0
-1676127300000,308.800,309.180,308.740,309.160,1679.70,1676127599999,518927.60470,1258,937.16,289537.59010,0
-1676127600000,309.150,309.290,308.630,308.690,2786.33,1676127899999,861056.17890,1801,1102.53,340756.85330,0
-1676127900000,308.690,308.900,308.630,308.680,1483.54,1676128199999,458073.63900,1154,757.79,233979.02510,0
-1676128200000,308.670,308.860,308.640,308.640,1006.78,1676128499999,310847.97930,936,441.09,136185.43120,0
-1676128500000,308.640,308.840,308.510,308.580,2095.98,1676128799999,646866.82040,1119,843.41,260300.88070,0
-1676128800000,308.580,308.950,308.580,308.750,1203.99,1676129099999,371783.35530,808,752.03,232190.73710,0
-1676129100000,308.740,308.900,308.630,308.630,1369.48,1676129399999,422882.95520,897,798.04,246432.52610,0
-1676129400000,308.630,308.960,308.590,308.810,1221.44,1676129699999,377114.94890,927,723.99,223521.08860,0
-1676129700000,308.820,308.890,308.550,308.550,1094.66,1676129999999,337988.63410,801,550.68,170035.14360,0
-1676130000000,308.560,308.740,308.300,308.330,3232.91,1676130299999,997285.33500,1724,1804.85,556819.41760,0
-1676130300000,308.320,308.550,308.240,308.360,1639.74,1676130599999,505715.23200,1163,1004.33,309751.86040,0
-1676130600000,308.360,308.820,308.210,308.740,1522.98,1676130899999,469968.09080,1176,580.44,179116.61440,0
-1676130900000,308.730,308.850,308.540,308.760,1068.85,1676131199999,329972.39850,843,709.99,219186.15180,0
-1676131200000,308.750,309.120,308.750,308.950,4595.39,1676131499999,1419732.62660,2240,2891.78,893435.40540,0
-1676131500000,308.950,308.970,308.600,308.670,2256.17,1676131799999,696562.78960,1129,913.70,282073.12550,0
-1676131800000,308.680,308.820,308.520,308.590,1188.31,1676132099999,366769.16840,851,384.45,118680.52520,0
-1676132100000,308.580,308.740,308.420,308.450,2134.01,1676132399999,658472.29830,1014,948.47,292692.93020,0
-1676132400000,308.450,308.710,308.290,308.680,1127.33,1676132699999,347725.19360,1017,649.77,200416.48290,0
-1676132700000,308.690,308.720,308.420,308.660,1673.82,1676132999999,516443.74670,986,505.94,156131.89220,0
-1676133000000,308.660,308.660,308.160,308.160,2598.46,1676133299999,801299.82080,1282,745.85,230017.09890,0
-1676133300000,308.160,308.160,307.760,307.810,4318.70,1676133599999,1329883.64880,2211,1328.36,409058.71440,0
-1676133600000,307.810,308.000,307.720,307.740,2506.74,1676133899999,771723.47240,1380,935.30,287946.23900,0
-1676133900000,307.740,308.090,307.670,308.000,2765.10,1676134199999,851224.11720,1531,1818.51,559794.66770,0
-1676134200000,308.010,308.440,307.960,308.420,1902.14,1676134499999,586270.85280,1157,1202.27,370591.79140,0
-1676134500000,308.420,308.420,308.120,308.260,1531.85,1676134799999,472202.62570,953,738.64,227702.85400,0
-1676134800000,308.260,308.400,308.000,308.030,2214.14,1676135099999,682363.87750,1272,891.08,274622.96780,0
-1676135100000,308.070,308.160,307.970,307.970,891.93,1676135399999,274754.55290,676,456.58,140647.03390,0
-1676135400000,307.980,308.350,307.620,307.660,4350.26,1676135699999,1339559.77250,1585,1923.01,592104.71910,0
-1676135700000,307.670,308.140,307.620,308.000,3221.21,1676135999999,991747.71820,1369,2142.20,659535.90690,0
-1676136000000,308.000,308.000,307.780,307.990,1106.98,1676136299999,340826.46910,824,580.14,178615.06620,0
-1676136300000,307.990,308.210,307.950,308.210,815.67,1676136599999,251286.35540,596,501.07,154370.70080,0
-1676136600000,308.200,308.200,307.580,307.630,2822.23,1676136899999,868583.34380,1487,1318.19,405636.71930,0
-1676136900000,307.620,307.960,307.500,307.960,1844.98,1676137199999,567691.54260,1220,713.20,219462.73840,0
-1676137200000,307.960,308.000,307.750,307.820,1140.41,1676137499999,351117.56740,782,563.42,173456.64880,0
-1676137500000,307.830,308.040,307.820,307.880,1750.75,1676137799999,539142.09890,788,970.03,298722.63050,0
-1676137800000,307.870,307.930,307.580,307.760,1504.45,1676138099999,463004.55450,785,873.92,268946.23600,0
-1676138100000,307.770,308.070,307.750,307.890,1827.47,1676138399999,562661.75070,913,1042.41,320937.05060,0
-1676138400000,307.880,307.880,307.690,307.800,1525.77,1676138699999,469628.69490,1259,752.77,231695.82730,0
-1676138700000,307.800,308.190,307.710,308.190,1431.80,1676138999999,440843.07780,933,932.00,286980.18770,0
-1676139000000,308.180,308.360,308.160,308.300,2300.73,1676139299999,709287.32270,1116,1466.58,452127.28310,0
-1676139300000,308.300,308.440,307.930,308.080,2042.48,1676139599999,629546.46280,1042,811.91,250267.89210,0
-1676139600000,308.080,308.250,307.900,307.990,901.99,1676139899999,277871.25460,840,370.02,113963.72070,0
-1676139900000,307.980,308.060,307.710,307.830,1885.16,1676140199999,580382.91100,1038,956.65,294516.56380,0
-1676140200000,307.830,307.880,307.130,307.450,7899.99,1676140499999,2428802.43970,3728,3569.98,1097565.41180,0
-1676140500000,307.440,307.580,307.130,307.450,1634.98,1676140799999,502448.91620,1230,854.04,262463.83910,0
-1676140800000,307.460,307.610,306.700,307.300,5029.31,1676141099999,1544198.18290,2527,1866.90,573315.42130,0
-1676141100000,307.300,307.470,307.110,307.400,2706.86,1676141399999,831848.10030,1681,1297.04,398580.40370,0
-1676141400000,307.400,307.760,307.400,307.670,1554.08,1676141699999,478011.66760,964,918.56,282549.78670,0
-1676141700000,307.660,307.740,307.470,307.530,1423.23,1676141999999,437785.34010,921,606.97,186708.72390,0
-1676142000000,307.520,307.800,307.480,307.800,2337.98,1676142299999,719295.46730,1148,1318.92,405797.06670,0
-1676142300000,307.800,308.040,307.770,308.030,684.47,1676142599999,210770.85250,782,457.16,140775.01150,0
-1676142600000,308.030,308.040,307.740,307.850,1276.45,1676142899999,393023.54040,764,533.85,164369.21740,0
-1676142900000,307.850,307.930,307.710,307.920,959.52,1676143199999,295345.81730,755,443.35,136463.06150,0
-1676143200000,307.920,308.160,307.920,308.160,961.50,1676143499999,296162.47210,778,599.66,184709.27080,0
-1676143500000,308.170,308.260,308.030,308.170,644.12,1676143799999,198480.12880,599,375.52,115713.46200,0
-1676143800000,308.200,308.400,308.200,308.290,1435.05,1676144099999,442453.65230,1028,733.02,226003.16920,0
-1676144100000,308.300,308.530,308.190,308.510,1338.46,1676144399999,412756.24290,939,878.95,271068.29960,0
-1676144400000,308.510,308.540,308.190,308.310,1924.02,1676144699999,593323.63320,950,475.12,146531.88770,0
-1676144700000,308.310,308.470,308.220,308.410,1282.15,1676144999999,395335.27420,686,790.99,243886.12930,0
-1676145000000,308.420,308.450,308.230,308.270,1123.40,1676145299999,346413.16600,759,356.33,109877.34510,0
-1676145300000,308.260,308.530,308.140,308.400,1804.41,1676145599999,556401.12320,982,1098.55,338777.80410,0
-1676145600000,308.400,308.710,308.070,308.210,3625.11,1676145899999,1118149.71960,1819,1773.13,547013.13950,0
-1676145900000,308.210,308.330,307.950,308.060,1815.93,1676146199999,559458.12420,1057,705.43,217317.56690,0
-1676146200000,308.050,308.110,307.850,308.050,913.65,1676146499999,281388.69780,732,418.32,128842.96760,0
-1676146500000,308.050,308.050,307.850,307.990,890.26,1676146799999,274177.30350,677,444.78,136981.28430,0
-1676146800000,307.990,308.060,307.870,308.060,736.14,1676147099999,226703.41590,578,566.12,174341.64490,0
-1676147100000,308.060,308.700,307.950,308.590,3861.55,1676147399999,1190911.62970,1546,2793.75,861601.44300,0
-1676147400000,308.600,308.950,308.420,308.610,3456.35,1676147699999,1067228.68600,1564,2666.07,823226.30110,0
-1676147700000,308.610,308.660,308.420,308.530,843.46,1676147999999,260247.69400,750,473.75,146176.02200,0
-1676148000000,308.540,308.690,308.530,308.660,521.63,1676148299999,160980.33780,591,318.27,98222.79650,0
-1676148300000,308.660,308.710,308.420,308.490,1247.89,1676148599999,385108.13220,753,600.16,185214.99950,0
-1676148600000,308.500,308.510,308.420,308.480,491.48,1676148899999,151609.00660,447,145.95,45020.37700,0
-1676148900000,308.480,308.490,308.260,308.320,645.33,1676149199999,198976.29520,636,414.02,127649.25890,0
-1676149200000,308.310,308.500,308.140,308.210,1435.70,1676149499999,442607.58170,925,659.37,203289.64490,0
-1676149500000,308.200,308.270,308.110,308.220,820.44,1676149799999,252829.80460,629,441.21,135967.01110,0
-1676149800000,308.220,308.650,308.220,308.600,867.09,1676150099999,267483.54000,611,581.35,179332.98990,0
-1676150100000,308.600,308.650,308.350,308.480,879.63,1676150399999,271380.39170,704,507.85,156684.42440,0
-1676150400000,308.480,308.760,308.480,308.710,861.94,1676150699999,266084.12940,725,496.28,153198.13920,0
-1676150700000,308.700,309.000,308.700,308.940,1609.90,1676150999999,497319.66180,922,897.33,277184.26040,0
-1676151000000,308.950,308.950,308.760,308.950,823.86,1676151299999,254466.64380,727,442.69,136737.92920,0
-1676151300000,308.950,308.950,308.750,308.820,1010.36,1676151599999,312061.97770,695,529.57,163562.60810,0
-1676151600000,308.820,309.260,308.760,309.230,1621.94,1676151899999,501226.97480,1026,1062.68,328372.66960,0
-1676151900000,309.220,310.580,309.220,310.560,17831.63,1676152199999,5526559.43700,7116,12062.59,3739263.02740,0
-1676152200000,310.570,310.870,310.310,310.740,7082.29,1676152499999,2199944.26650,3413,2920.65,907342.44790,0
-1676152500000,310.740,310.980,310.600,310.910,5334.67,1676152799999,1658116.26650,2325,2492.38,774683.12530,0
-1676152800000,310.900,310.930,310.110,310.110,3424.29,1676153099999,1063303.60790,2253,1534.53,476455.00600,0
-1676153100000,310.120,310.570,310.040,310.560,3024.34,1676153399999,938330.38510,1220,1876.87,582390.39420,0
-1676153400000,310.570,310.690,310.240,310.240,3936.11,1676153699999,1222288.62760,1524,1967.44,611014.46190,0
-1676153700000,310.240,310.610,310.010,310.440,7422.78,1676153999999,2303328.01080,2266,5012.52,1555626.47950,0
-1676154000000,310.440,310.530,309.750,310.490,3647.59,1676154299999,1131113.53460,1906,1637.03,507721.52780,0
-1676154300000,310.500,310.700,310.270,310.320,3290.07,1676154599999,1021658.91430,1442,1446.25,449180.55440,0
-1676154600000,310.330,310.800,310.330,310.580,3850.97,1676154899999,1196099.31540,1431,1778.57,552469.46230,0
-1676154900000,310.570,310.830,310.400,310.800,3108.93,1676155199999,965982.39460,1315,2101.23,652914.94030,0
-1676155200000,310.800,311.130,310.660,310.980,3462.16,1676155499999,1076625.93510,1905,2487.67,773621.50030,0
-1676155500000,310.970,311.020,310.510,310.550,2252.36,1676155799999,699891.79240,1103,605.41,188139.82030,0
-1676155800000,310.550,310.640,310.320,310.530,1257.21,1676156099999,390312.11730,920,654.73,203261.52970,0
-1676156100000,310.530,310.530,310.420,310.490,831.87,1676156399999,258276.96860,558,426.57,132439.42510,0
-1676156400000,310.490,310.950,310.290,310.770,8209.70,1676156699999,2550335.39020,2518,3413.72,1060527.94890,0
-1676156700000,310.780,310.850,310.440,310.620,2020.77,1676156999999,627722.39620,1251,909.69,282561.75470,0
-1676157000000,310.620,310.740,310.430,310.500,1695.49,1676157299999,526587.83170,950,571.58,177510.14020,0
-1676157300000,310.500,310.760,310.500,310.590,1157.85,1676157599999,359678.64320,912,487.90,151548.35970,0
-1676157600000,310.590,310.870,310.580,310.860,1184.27,1676157899999,367985.05690,794,579.17,179964.53460,0
-1676157900000,310.870,311.060,310.540,310.600,3560.03,1676158199999,1106420.85350,1741,1832.66,569581.47260,0
-1676158200000,310.610,310.740,310.450,310.460,3687.89,1676158499999,1145412.47740,1602,1486.56,461752.92850,0
-1676158500000,310.470,310.840,310.440,310.840,1538.19,1676158799999,477833.53400,1087,867.95,269640.32720,0
-1676158800000,310.860,310.860,310.550,310.560,1234.75,1676159099999,383621.57010,901,581.52,180667.06170,0
-1676159100000,310.570,310.700,310.240,310.330,1591.20,1676159399999,493951.30400,1138,709.84,220345.61360,0
-1676159400000,310.330,310.470,310.210,310.470,969.53,1676159699999,300868.77620,767,546.84,169706.71120,0
-1676159700000,310.460,310.470,310.060,310.220,2654.68,1676159999999,823566.76560,1243,1311.16,406780.80120,0
-1676160000000,310.230,310.560,309.760,309.770,6967.39,1676160299999,2161330.38490,2492,3055.30,948108.82710,0
-1676160300000,309.770,309.900,309.580,309.820,3482.72,1676160599999,1078592.35410,1953,2226.41,689517.60160,0
-1676160600000,309.820,309.960,309.570,309.750,2656.35,1676160899999,822891.73720,1348,1336.41,414031.64300,0
-1676160900000,309.750,309.840,309.570,309.740,1712.42,1676161199999,530374.75740,1125,987.68,305905.08820,0
-1676161200000,309.750,309.860,309.690,309.850,882.62,1676161499999,273422.81890,660,467.45,144805.65260,0
-1676161500000,309.860,309.880,309.650,309.660,918.88,1676161799999,284621.59270,654,284.10,87999.35330,0
-1676161800000,309.660,309.750,309.130,309.140,4515.62,1676162099999,1396961.83060,1783,1382.39,427551.26520,0
-1676162100000,309.140,309.240,308.700,308.780,3980.72,1676162399999,1230006.65900,1875,1616.60,499453.21460,0
-1676162400000,308.780,309.000,308.750,308.820,2544.67,1676162699999,785993.47900,1426,1616.81,499392.29630,0
-1676162700000,308.830,308.870,308.700,308.820,1573.32,1676162999999,485822.15210,1029,947.09,292444.23650,0
-1676163000000,308.820,308.960,308.800,308.960,1344.38,1676163299999,415221.49510,877,950.42,293542.43580,0
-1676163300000,308.960,309.080,308.810,309.030,1829.61,1676163599999,565289.53370,932,884.09,273159.77490,0
-1676163600000,309.030,309.090,308.890,309.050,1488.68,1676163899999,460030.32380,1063,574.44,177517.85690,0
-1676163900000,309.060,309.280,309.050,309.160,1914.70,1676164199999,591924.82120,941,647.40,200146.29820,0
-1676164200000,309.160,309.260,308.880,308.980,2292.25,1676164499999,708635.07430,840,560.32,173210.31580,0
-1676164500000,308.980,309.040,308.900,308.900,942.70,1676164799999,291254.98540,737,323.20,99861.32870,0
-1676164800000,308.910,308.960,308.800,308.900,915.57,1676165099999,282783.72820,723,544.86,168284.76780,0
-1676165100000,308.910,309.140,308.900,309.110,701.46,1676165399999,216784.06200,568,460.26,142244.07390,0
-1676165400000,309.110,309.300,309.100,309.300,964.32,1676165699999,298202.26630,750,406.01,125546.49090,0
-1676165700000,309.290,309.300,308.850,308.880,1279.01,1676165999999,395250.41370,702,618.21,191005.78000,0
-1676166000000,308.880,308.890,308.610,308.800,2787.26,1676166299999,860541.45190,1213,582.04,179706.01900,0
-1676166300000,308.810,309.030,308.600,308.960,1349.25,1676166599999,416577.15660,728,769.27,237522.20780,0
-1676166600000,308.960,308.970,308.730,308.840,703.48,1676166899999,217299.45370,599,359.31,110984.55280,0
-1676166900000,308.840,308.850,308.670,308.690,797.23,1676167199999,246144.86550,538,354.03,109305.89530,0
-1676167200000,308.680,308.800,308.590,308.600,1273.71,1676167499999,393162.89310,1013,472.71,145925.49010,0
-1676167500000,308.590,308.660,308.300,308.300,2105.01,1676167799999,649336.65190,1374,547.09,168763.15210,0
-1676167800000,308.300,308.710,308.300,308.630,1593.82,1676168099999,491676.82310,830,753.94,232587.67600,0
-1676168100000,308.630,308.630,308.370,308.410,2278.81,1676168399999,702925.87100,921,1137.87,350996.57620,0
-1676168400000,308.410,308.510,308.400,308.470,732.47,1676168699999,225929.74590,501,579.43,178724.38520,0
-1676168700000,308.470,308.550,308.450,308.540,723.48,1676168999999,223203.39070,507,530.85,163776.81610,0
-1676169000000,308.540,309.030,308.520,308.660,4925.04,1676169299999,1520749.17110,1398,3710.36,1145653.04010,0
-1676169300000,308.650,308.710,308.410,308.510,2237.67,1676169599999,690361.51710,856,755.02,232948.97810,0
-1676169600000,308.510,308.670,308.470,308.570,842.88,1676169899999,260077.75760,667,486.11,149996.64240,0
-1676169900000,308.560,308.760,308.550,308.690,607.82,1676170199999,187590.89030,584,339.02,104633.04460,0
-1676170200000,308.690,308.820,308.690,308.820,427.88,1676170499999,132103.41470,540,320.89,99073.46850,0
-1676170500000,308.810,308.970,308.680,308.820,2033.39,1676170799999,627967.72310,780,1028.86,317701.47080,0
-1676170800000,308.830,308.830,308.630,308.690,1400.35,1676171099999,432264.46000,793,751.55,231983.72950,0
-1676171100000,308.670,308.680,308.420,308.470,699.20,1676171399999,215738.80200,709,296.84,91580.63890,0
-1676171400000,308.470,308.670,308.420,308.470,853.89,1676171699999,263435.04550,863,432.60,133467.73490,0
-1676171700000,308.470,308.570,308.320,308.410,1109.08,1676171999999,342062.13710,776,468.08,144368.05620,0
-1676172000000,308.400,308.410,308.080,308.080,2046.41,1676172299999,630739.44420,1071,671.68,207001.25010,0
-1676172300000,308.080,308.090,307.600,307.910,9039.18,1676172599999,2782663.62800,2843,2592.38,798057.23960,0
-1676172600000,307.900,308.040,307.770,307.810,1529.89,1676172899999,471086.34180,1054,554.52,170745.96020,0
-1676172900000,307.810,307.980,307.680,307.930,1402.44,1676173199999,431699.55480,846,739.17,227528.45440,0
-1676173200000,307.930,308.240,307.900,307.940,2295.75,1676173499999,707328.41200,1037,798.49,245995.25460,0
-1676173500000,307.940,308.040,307.740,307.910,1762.46,1676173799999,542671.02710,840,1077.90,331891.24040,0
-1676173800000,307.920,307.920,307.750,307.760,411.51,1676174099999,126675.20370,415,230.62,70993.14990,0
-1676174100000,307.750,307.800,307.420,307.440,3491.73,1676174399999,1073819.03690,1801,1717.10,528058.62500,0
-1676174400000,307.450,307.460,305.200,306.430,33538.45,1676174699999,10272606.40171,9426,7946.11,2434495.01540,0
-1676174700000,306.430,306.860,306.400,306.630,5606.17,1676174999999,1719034.99390,2496,3163.19,969928.53020,0
-1676175000000,306.630,306.870,306.210,306.210,4933.10,1676175299999,1512315.49740,2235,2198.15,673991.48750,0
-1676175300000,306.210,306.440,306.070,306.250,3913.29,1676175599999,1198428.66070,1690,1900.46,582027.74280,0
-1676175600000,306.260,306.480,306.130,306.270,2713.95,1676175899999,831295.36460,1197,1470.72,450477.99980,0
-1676175900000,306.260,306.670,306.090,306.670,2173.46,1676176199999,665806.52120,1082,1633.62,500467.15320,0
-1676176200000,306.660,306.670,306.330,306.450,2903.26,1676176499999,889912.21920,1377,1300.45,398596.72490,0
-1676176500000,306.450,306.540,305.810,306.160,5661.96,1676176799999,1733264.03460,2179,1558.25,477113.62760,0
-1676176800000,306.160,306.420,306.100,306.280,2253.17,1676177099999,689951.84500,1659,1135.58,347743.48110,0
-1676177100000,306.280,306.290,305.750,306.010,4152.46,1676177399999,1270742.11860,2145,2050.92,627656.83380,0
-1676177400000,306.010,306.390,305.930,306.380,2222.79,1676177699999,680598.11210,1086,1586.91,485893.71220,0
-1676177700000,306.380,306.480,306.200,306.480,2391.08,1676177999999,732390.73780,1179,747.76,229058.40680,0
-1676178000000,306.470,306.470,305.940,306.070,4038.89,1676178299999,1236586.52900,1792,1335.37,408893.93160,0
-1676178300000,306.070,306.310,306.040,306.280,1522.81,1676178599999,466306.84370,893,1042.40,319197.90230,0
-1676178600000,306.270,306.410,306.060,306.400,1558.33,1676178899999,477222.31200,808,794.32,243277.45670,0
-1676178900000,306.390,306.390,306.070,306.170,1803.73,1676179199999,552306.38940,940,741.36,226975.81950,0
-1676179200000,306.160,306.250,306.100,306.230,697.75,1676179499999,213642.63890,569,422.07,129235.44340,0
-1676179500000,306.220,306.350,306.090,306.250,1748.96,1676179799999,535550.57020,805,881.75,270009.25310,0
-1676179800000,306.240,306.490,306.180,306.440,1971.14,1676180099999,603755.26550,910,1060.39,324786.91530,0
-1676180100000,306.440,306.440,306.310,306.400,1191.81,1676180399999,365144.42640,792,572.50,175406.05440,0
-1676180400000,306.400,306.560,306.320,306.560,1324.91,1676180699999,405985.36890,928,739.95,226751.75400,0
-1676180700000,306.550,306.690,306.470,306.630,1543.31,1676180999999,473145.75040,962,845.13,259105.48830,0
-1676181000000,306.620,306.780,306.620,306.750,1130.19,1676181299999,346647.97660,805,669.53,205351.65770,0
-1676181300000,306.740,307.160,306.740,307.000,7926.80,1676181599999,2433480.69820,1787,4339.39,1332058.42250,0
-1676181600000,307.010,307.070,306.860,306.860,3329.46,1676181899999,1022105.36820,1581,1566.74,480980.01400,0
-1676181900000,306.870,307.040,306.850,306.880,1013.74,1676182199999,311153.96230,972,639.68,196341.81450,0
-1676182200000,306.890,307.220,306.690,307.190,3202.41,1676182499999,982987.53080,1621,1881.26,577538.32200,0
-1676182500000,307.180,307.330,307.110,307.240,2114.94,1676182799999,649751.05610,1257,1061.50,326112.89240,0
-1676182800000,307.250,307.280,307.130,307.230,2076.84,1676183099999,637970.82290,866,1099.76,337825.22720,0
-1676183100000,307.220,307.230,306.660,306.910,4906.68,1676183399999,1506240.34240,1371,1439.55,441680.36410,0
-1676183400000,306.910,306.920,306.820,306.870,799.26,1676183699999,245274.62660,930,261.62,80283.10120,0
-1676183700000,306.870,307.010,306.720,306.890,1515.16,1676183999999,464959.77430,1051,781.48,239823.61580,0
-1676184000000,306.890,306.980,306.700,306.940,1087.50,1676184299999,333699.53530,982,395.45,121351.71540,0
-1676184300000,306.940,306.940,306.620,306.640,755.14,1676184599999,231639.92590,815,261.52,80217.78580,0
-1676184600000,306.640,306.800,306.600,306.660,1350.55,1676184899999,414179.44060,1017,730.56,224038.88370,0
-1676184900000,306.660,306.850,306.640,306.850,4317.29,1676185199999,1324143.00760,916,3724.30,1142254.58630,0
-1676185200000,306.840,306.840,306.470,306.470,2094.54,1676185499999,642172.72460,1182,578.73,177436.80260,0
-1676185500000,306.470,306.610,306.470,306.480,937.81,1676185799999,287455.58340,766,660.34,202405.47630,0
-1676185800000,306.480,306.670,306.480,306.590,1707.45,1676186099999,523498.28900,957,889.15,272597.51900,0
-1676186100000,306.590,306.760,306.500,306.730,1595.92,1676186399999,489289.50410,842,877.51,269040.02650,0
-1676186400000,306.730,306.770,306.640,306.720,1203.11,1676186699999,368993.58750,888,601.88,184596.44010,0
-1676186700000,306.730,306.840,306.660,306.810,1035.54,1676186999999,317654.07660,700,718.90,220522.74250,0
-1676187000000,306.810,306.810,306.600,306.610,2333.41,1676187299999,715781.66490,913,384.69,117978.66320,0
-1676187300000,306.610,306.740,306.560,306.680,937.85,1676187599999,287577.10970,811,637.36,195434.19360,0
-1676187600000,306.680,306.830,306.650,306.830,727.03,1676187899999,223031.97060,665,380.84,116829.16490,0
-1676187900000,306.830,306.940,306.820,306.890,941.58,1676188199999,288946.66900,882,479.25,147068.30800,0
-1676188200000,306.890,306.890,306.780,306.830,560.07,1676188499999,171842.84830,683,245.21,75234.26960,0
-1676188500000,306.840,306.870,306.690,306.760,818.95,1676188799999,251255.21980,653,296.98,91116.70500,0
-1676188800000,306.760,306.760,306.640,306.680,1518.89,1676189099999,465851.96280,1038,708.51,217303.84820,0
-1676189100000,306.680,306.760,306.630,306.750,1368.43,1676189399999,419660.45530,921,546.55,167612.60720,0
-1676189400000,306.760,306.770,306.600,306.690,1356.85,1676189699999,416131.35390,790,410.50,125902.98690,0
-1676189700000,306.680,306.850,306.640,306.820,1087.13,1676189999999,333443.52190,704,664.91,203946.96890,0
-1676190000000,306.810,306.960,306.780,306.920,808.02,1676190299999,247945.77670,711,468.50,143758.34100,0
-1676190300000,306.930,307.080,306.900,307.060,1760.74,1676190599999,540533.27410,881,1133.20,347884.88540,0
-1676190600000,307.060,307.250,306.990,307.230,1446.85,1676190899999,444331.42210,1179,826.35,253783.59650,0
-1676190900000,307.230,307.270,307.000,307.010,1840.12,1676191199999,565129.95410,1013,674.25,207064.97670,0
-1676191200000,307.000,307.280,307.000,307.240,1408.17,1676191499999,432456.03480,924,804.39,247044.78050,0
-1676191500000,307.250,307.350,307.050,307.110,2151.68,1676191799999,661057.94050,1187,891.52,273907.37220,0
-1676191800000,307.110,307.160,306.970,306.970,1138.55,1676192099999,349601.75390,736,568.51,174575.09450,0
-1676192100000,306.980,306.980,306.700,306.830,1709.11,1676192399999,524319.33590,1174,1002.48,307530.20800,0
-1676192400000,306.830,307.100,306.690,307.080,1796.66,1676192699999,551332.56090,1191,1008.02,309286.03600,0
-1676192700000,307.080,307.290,307.010,307.260,2065.36,1676192999999,634499.20490,1321,995.36,305778.92100,0
-1676193000000,307.260,307.460,307.120,307.400,2947.66,1676193299999,905867.33140,1507,1219.42,374738.84310,0
-1676193300000,307.400,307.730,307.400,307.570,3852.30,1676193599999,1184898.69080,1845,2877.00,884930.91250,0
-1676193600000,307.570,307.860,307.360,307.740,6979.34,1676193899999,2147032.66850,2214,4839.05,1488682.10430,0
-1676193900000,307.730,308.080,307.650,308.000,3101.19,1676194199999,954969.33630,2038,1736.52,534729.58630,0
-1676194200000,307.990,308.170,307.580,307.630,2829.94,1676194499999,871096.87280,1698,1154.46,355369.14730,0
-1676194500000,307.630,307.710,307.320,307.510,1869.58,1676194799999,574946.37440,1366,604.65,185921.61080,0
-1676194800000,307.500,307.790,307.500,307.730,927.83,1676195099999,285505.91230,849,510.03,156940.90550,0
-1676195100000,307.730,307.920,307.620,307.920,1028.85,1676195399999,316622.25640,866,555.43,170935.06170,0
-1676195400000,307.910,308.880,307.910,308.660,7825.80,1676195699999,2413537.69940,3620,5623.38,1734285.77310,0
-1676195700000,308.660,308.810,308.420,308.590,5293.75,1676195999999,1633756.18940,2113,2571.15,793505.60810,0
-1676196000000,308.590,308.690,308.330,308.390,3453.17,1676196299999,1065185.89840,1868,1747.96,539206.41060,0
-1676196300000,308.380,308.500,307.870,308.050,3833.48,1676196599999,1181486.64400,1901,1374.65,423771.77310,0
-1676196600000,308.050,308.180,307.680,307.890,3139.62,1676196899999,966877.80010,1711,1246.36,383876.60430,0
-1676196900000,307.870,307.950,307.510,307.940,2541.12,1676197199999,781853.39190,1569,1292.49,397696.84890,0
-1676197200000,307.940,307.990,307.840,307.990,1238.49,1676197499999,381314.28660,963,866.24,266703.88950,0
-1676197500000,307.990,308.090,307.920,308.070,1984.80,1676197799999,611337.47860,1244,688.24,211995.74340,0
-1676197800000,308.060,308.300,308.060,308.290,1382.25,1676198099999,425955.23370,1061,837.24,258004.05910,0
-1676198100000,308.300,309.050,308.190,308.840,9400.11,1676198399999,2901134.01450,2603,7426.79,2292264.73780,0
-1676198400000,308.840,309.230,308.800,308.800,4227.54,1676198699999,1306210.19630,2368,2032.48,628040.98140,0
-1676198700000,308.810,308.980,308.800,308.880,1796.73,1676198999999,554954.94200,1163,864.04,266884.44700,0
-1676199000000,308.890,308.890,308.560,308.660,1501.00,1676199299999,463377.75870,996,520.37,160639.83150,0
-1676199300000,308.660,308.760,308.520,308.720,1883.96,1676199599999,581457.87930,1092,1411.53,435642.56620,0
-1676199600000,308.720,308.800,308.470,308.660,1680.03,1676199899999,518486.40240,1092,834.45,257511.42740,0
-1676199900000,308.650,308.830,308.420,308.490,1653.72,1676200199999,510403.23470,1124,870.50,268671.61440,0
-1676200200000,308.490,308.690,308.310,308.540,1942.68,1676200499999,599228.40580,1006,801.33,247194.93160,0
-1676200500000,308.540,308.650,308.280,308.390,1236.20,1676200799999,381316.88710,880,513.40,158372.77560,0
-1676200800000,308.390,308.800,308.390,308.710,1187.26,1676201099999,366482.66690,803,794.24,245157.18280,0
-1676201100000,308.710,308.720,308.270,308.440,988.29,1676201399999,304869.96120,781,415.71,128223.42120,0
-1676201400000,308.440,308.580,308.280,308.540,1791.66,1676201699999,552642.92840,971,970.40,299334.01720,0
-1676201700000,308.540,308.540,308.060,308.250,1918.42,1676201999999,591336.13650,1077,761.36,234668.67330,0
-1676202000000,308.240,308.280,308.100,308.270,1034.03,1676202299999,318692.03280,745,646.18,199160.81510,0
-1676202300000,308.270,308.460,308.220,308.370,984.87,1676202599999,303660.89240,871,498.19,153608.36170,0
-1676202600000,308.380,308.540,308.350,308.430,1153.94,1676202899999,355936.41980,856,685.62,211484.37530,0
-1676202900000,308.430,308.480,308.380,308.420,1138.26,1676203199999,351086.50900,643,591.98,182587.31770,0
-1676203200000,308.430,308.650,308.430,308.600,1501.06,1676203499999,463121.17860,1118,1176.23,362892.89890,0
-1676203500000,308.590,308.600,308.350,308.350,1187.33,1676203799999,366243.18880,888,459.39,141701.93230,0
-1676203800000,308.350,308.620,308.300,308.310,1219.06,1676204099999,376033.55350,883,560.09,172785.72290,0
-1676204100000,308.300,308.410,308.260,308.350,987.51,1676204399999,304469.10350,962,509.65,157135.11240,0
-1676204400000,308.350,308.500,308.250,308.500,1692.05,1676204699999,521778.61380,1125,871.10,268633.30870,0
-1676204700000,308.490,308.760,308.460,308.760,1550.62,1676204999999,478554.80990,1067,898.17,277193.81640,0
-1676205000000,308.750,308.870,308.610,308.780,1159.19,1676205299999,357895.04160,1148,566.10,174789.71950,0
-1676205300000,308.780,308.860,308.240,308.240,1622.30,1676205599999,500697.13970,938,363.10,112055.77200,0
-1676205600000,308.230,308.250,307.790,307.930,4366.85,1676205899999,1344833.71180,2479,1528.18,470659.72170,0
-1676205900000,307.950,308.340,307.880,308.050,2690.30,1676206199999,829095.63320,1673,1231.33,379441.12480,0
-1676206200000,308.040,308.290,307.600,307.890,5256.08,1676206499999,1618512.19990,2687,2241.02,690000.32630,0
-1676206500000,307.900,308.060,307.620,307.850,5677.67,1676206799999,1747845.80220,2076,1511.88,465465.32170,0
-1676206800000,307.850,308.690,307.740,308.500,10484.58,1676207099999,3232768.38550,3134,6875.21,2119544.10180,0
-1676207100000,308.490,308.690,308.390,308.550,2452.10,1676207399999,756627.59680,1415,1235.39,381202.69200,0
-1676207400000,308.550,308.790,308.550,308.690,1179.14,1676207699999,363957.63000,1083,592.93,183015.94150,0
-1676207700000,308.700,308.770,308.480,308.480,1212.29,1676207999999,374170.79400,1059,721.24,222613.45850,0
-1676208000000,308.480,308.580,308.020,308.060,2324.36,1676208299999,716631.36700,1335,796.00,245421.69670,0
-1676208300000,308.060,308.100,307.780,307.990,2689.22,1676208599999,828136.04880,2179,1420.05,437314.13480,0
-1676208600000,307.980,308.250,307.610,307.650,2255.59,1676208899999,694544.94440,1724,989.91,304843.92590,0
-1676208900000,307.670,308.070,307.540,307.780,1855.68,1676209199999,571195.78330,1677,1177.66,362499.54760,0
-1676209200000,307.790,307.790,307.410,307.630,2017.29,1676209499999,620463.95620,1569,854.85,262941.00690,0
-1676209500000,307.640,307.890,307.580,307.810,1544.34,1676209799999,475295.17630,1267,998.91,307433.40130,0
-1676209800000,307.800,307.900,307.740,307.750,897.45,1676210099999,276262.24460,1046,375.24,115511.09390,0
-1676210100000,307.740,308.200,307.740,308.150,1950.88,1676210399999,600897.56730,1350,894.11,275373.24240,0
-1676210400000,308.140,308.210,307.950,308.040,2719.20,1676210699999,837656.71150,1320,1224.85,377348.17290,0
-1676210700000,308.050,308.290,308.040,308.240,614.26,1676210999999,189315.39910,777,383.52,118199.30530,0
-1676211000000,308.240,308.240,307.930,308.000,690.11,1676211299999,212602.38590,674,298.53,91966.61840,0
-1676211300000,307.990,308.140,307.940,307.960,1426.71,1676211599999,439452.54430,794,970.12,298803.70610,0
-1676211600000,307.970,308.380,307.970,308.340,1293.89,1676211899999,398749.63920,906,994.43,306463.67720,0
-1676211900000,308.350,309.070,308.330,309.010,5350.29,1676212199999,1651641.19310,2122,3928.07,1212674.43160,0
-1676212200000,309.010,309.050,308.690,309.010,3600.51,1676212499999,1112342.98040,1811,1378.51,425897.59290,0
-1676212500000,309.020,309.890,308.990,309.840,8910.10,1676212799999,2758118.24150,4866,5869.64,1816844.75360,0
-1676212800000,309.840,310.850,309.830,310.200,16751.43,1676213099999,5198122.38050,6685,11018.12,3419139.50390,0
-1676213100000,310.210,310.430,309.630,309.800,9046.66,1676213399999,2804652.28230,3385,2992.22,927659.60200,0
-1676213400000,309.800,309.820,309.400,309.720,6577.55,1676213699999,2035811.27080,2584,2316.19,717011.93130,0
-1676213700000,309.720,309.990,309.540,309.640,3060.68,1676213999999,948005.87400,1857,1588.58,492079.52400,0
-1676214000000,309.640,309.990,309.560,309.570,3189.40,1676214299999,988060.15400,2080,1647.70,510392.66260,0
-1676214300000,309.560,309.560,309.020,309.090,4623.21,1676214599999,1430174.92220,2147,1414.54,437550.96540,0
-1676214600000,309.080,309.790,309.010,309.790,3042.34,1676214899999,940842.97440,1643,1926.26,595751.66550,0
-1676214900000,309.790,310.220,309.500,309.690,5508.58,1676215199999,1706711.72570,3041,2993.39,927540.37790,0
-1676215200000,309.710,309.860,309.300,309.460,2428.39,1676215499999,751930.66090,1738,770.89,238704.91620,0
-1676215500000,309.450,309.450,309.110,309.130,2435.30,1676215799999,753059.52910,1572,975.34,301617.43310,0
-1676215800000,309.130,309.950,309.040,309.770,6129.14,1676216099999,1897691.13300,2197,4717.55,1460603.84570,0
-1676216100000,309.750,309.770,309.210,309.420,2204.35,1676216399999,682376.81840,1364,837.00,259138.53550,0
-1676216400000,309.420,309.480,309.200,309.270,1627.10,1676216699999,503330.22570,1044,784.69,242735.30430,0
-1676216700000,309.270,309.820,309.250,309.590,1999.51,1676216999999,618970.46560,1254,1159.96,359079.25630,0
-1676217000000,309.580,309.820,309.500,309.550,1497.94,1676217299999,463801.11110,1190,869.52,269218.90660,0
-1676217300000,309.550,312.940,309.410,312.660,51501.83,1676217599999,16041091.94010,16485,32724.38,10192911.51810,0
-1676217600000,312.660,315.310,312.560,313.870,60494.89,1676217899999,18983913.66356,21704,34901.06,10951542.50526,0
-1676217900000,313.870,317.340,313.810,317.040,61938.85,1676218199999,19571935.52150,19748,32129.10,10151153.41480,0
-1676218200000,317.040,317.660,316.220,316.910,39422.51,1676218499999,12499213.76760,14025,17781.59,5638374.59510,0
-1676218500000,316.910,319.780,316.790,319.480,57671.10,1676218799999,18362288.10900,19422,28304.41,9010036.27100,0
-1676218800000,319.480,319.890,318.050,318.590,40404.02,1676219099999,12886209.59240,12411,18153.82,5790905.57500,0
-1676219100000,318.590,319.430,318.240,318.870,24998.36,1676219399999,7970575.96390,8399,12756.10,4066823.46040,0
-1676219400000,318.870,319.340,318.080,318.140,21426.07,1676219699999,6828600.71350,8535,10643.86,3392414.56440,0
-1676219700000,318.150,319.560,318.000,319.390,26687.58,1676219999999,8508307.93100,9352,14455.03,4608966.85510,0
-1676220000000,319.390,319.870,318.600,318.930,16052.45,1676220299999,5124239.98820,6514,7059.40,2253696.64490,0
-1676220300000,318.930,319.270,317.740,318.210,17599.29,1676220599999,5603175.93290,6905,7842.44,2497114.66680,0
-1676220600000,318.200,319.200,318.130,319.120,10135.49,1676220899999,3230162.85220,3966,6303.19,2008855.74830,0
-1676220900000,319.080,319.170,318.190,318.290,8226.25,1676221199999,2622153.88480,3872,3916.34,1248580.61410,0
-1676221200000,318.280,318.580,317.370,317.810,23978.94,1676221499999,7622177.54050,7219,10333.57,3284610.74710,0
-1676221500000,317.810,318.600,317.470,317.950,12209.48,1676221799999,3883823.05390,4282,7966.57,2534305.37240,0
-1676221800000,317.960,318.350,317.740,317.950,5583.76,1676222099999,1775550.28990,2698,2689.86,855399.20120,0
-1676222100000,317.950,318.100,317.340,317.420,9062.64,1676222399999,2879222.08130,3322,3696.46,1174611.39310,0
-1676222400000,317.420,318.030,317.420,317.880,6850.35,1676222699999,2177281.81170,2694,3428.24,1089586.88710,0
-1676222700000,317.890,318.970,317.880,318.930,6481.46,1676222999999,2063648.15440,3287,4679.05,1489917.23150,0
-1676223000000,318.930,319.330,318.710,319.240,8045.00,1676223299999,2566393.20210,3593,4250.68,1356088.34180,0
-1676223300000,319.250,319.420,318.920,318.980,4971.39,1676223599999,1586739.70690,2423,2285.06,729345.38940,0
-1676223600000,318.990,319.330,318.980,319.050,3401.39,1676223899999,1085525.89990,1905,1882.38,600734.34330,0
-1676223900000,319.050,319.800,319.050,319.060,9058.77,1676224199999,2893547.51710,3961,4210.94,1345204.67100,0
-1676224200000,319.090,319.250,318.870,319.090,5804.14,1676224499999,1851700.01880,2399,2198.30,701291.61680,0
-1676224500000,319.090,320.700,319.070,319.760,21323.32,1676224799999,6824310.23319,9095,12588.38,4028581.00929,0
-1676224800000,319.760,320.490,319.540,319.750,10402.39,1676225099999,3329130.97040,4635,4387.21,1404034.93240,0
-1676225100000,319.740,319.950,319.080,319.220,8407.63,1676225399999,2685540.06870,3269,3029.41,967625.59220,0
-1676225400000,319.210,319.780,318.930,319.070,8430.34,1676225699999,2691676.92070,3607,4255.97,1359010.10460,0
-1676225700000,319.070,319.500,319.020,319.330,4765.76,1676225999999,1521779.52130,2424,2522.77,805558.70130,0
-1676226000000,319.320,320.000,319.290,319.600,5860.87,1676226299999,1873981.77520,2483,3345.89,1069686.44750,0
-1676226300000,319.600,319.960,319.260,319.380,3395.91,1676226599999,1085221.03420,1946,1351.37,431864.53360,0
-1676226600000,319.380,319.960,319.310,319.420,4077.27,1676226899999,1303255.91400,2137,2024.12,646918.27100,0
-1676226900000,319.430,319.600,319.300,319.360,2364.23,1676227199999,755223.53510,1507,1196.66,382239.95780,0
-1676227200000,319.370,319.510,319.240,319.320,2082.50,1676227499999,665038.58330,1537,1090.60,348282.02300,0
-1676227500000,319.320,319.660,319.270,319.640,3474.42,1676227799999,1109756.58250,1748,1728.07,551948.26940,0
-1676227800000,319.660,319.670,319.450,319.450,2149.91,1676228099999,687058.45950,1102,567.80,181447.91340,0
-1676228100000,319.460,319.520,319.300,319.360,1773.60,1676228399999,566540.90060,1130,909.25,290442.32800,0
-1676228400000,319.350,320.000,319.350,319.920,5051.92,1676228699999,1615579.42730,2556,2541.57,812659.69510,0
-1676228700000,319.930,320.150,319.380,319.490,4455.03,1676228999999,1425108.17100,2436,2053.43,656995.47180,0
-1676229000000,319.490,319.720,319.000,319.020,4309.36,1676229299999,1376192.84500,2134,1539.60,491729.13750,0
-1676229300000,319.020,319.090,318.580,318.820,8201.56,1676229599999,2614691.96610,3739,3141.16,1001444.01710,0
-1676229600000,318.820,319.690,318.680,319.520,3663.63,1676229899999,1169120.49840,2346,2305.93,735872.18130,0
-1676229900000,319.520,319.660,319.350,319.350,2218.52,1676230199999,708855.72260,1489,768.96,245720.38390,0
-1676230200000,319.360,319.500,319.220,319.220,2644.58,1676230499999,844588.82190,1479,1529.78,488571.44830,0
-1676230500000,319.210,319.360,319.000,319.010,2203.20,1676230799999,703093.55960,1486,813.53,259621.01700,0
-1676230800000,319.010,319.300,318.950,319.020,2606.01,1676231099999,831624.29190,1385,1143.46,364912.00290,0
-1676231100000,319.000,319.650,318.920,319.490,3768.95,1676231399999,1203571.04200,1997,2479.40,791844.23530,0
-1676231400000,319.490,319.590,319.240,319.250,1264.91,1676231699999,404089.99790,1325,607.88,194214.70230,0
-1676231700000,319.240,319.440,319.010,319.060,2657.13,1676231999999,848249.82120,1518,1282.32,409387.46670,0
-1676232000000,319.060,319.790,319.050,319.720,3893.11,1676232299999,1243976.24400,2017,2176.68,695498.27630,0
-1676232300000,319.730,319.810,319.490,319.540,2519.38,1676232599999,805273.59240,1407,1087.45,347608.02460,0
-1676232600000,319.540,319.580,319.100,319.180,1318.24,1676232899999,420885.38770,860,638.96,203975.63160,0
-1676232900000,319.190,319.350,319.180,319.330,1795.82,1676233199999,573328.34920,1007,877.04,280006.21170,0
-1676233200000,319.340,319.570,319.180,319.210,1449.13,1676233499999,462861.44970,922,779.74,249045.25550,0
-1676233500000,319.210,319.310,319.130,319.300,1438.55,1676233799999,459183.05040,827,843.27,269174.43000,0
-1676233800000,319.310,319.480,319.130,319.350,1945.74,1676234099999,621240.88210,1185,974.96,311266.86060,0
-1676234100000,319.360,319.370,319.060,319.240,1116.70,1676234399999,356390.24960,812,563.53,179839.46270,0
-1676234400000,319.240,319.550,319.140,319.540,1482.73,1676234699999,473432.71670,901,886.41,283043.31170,0
-1676234700000,319.540,320.180,319.530,319.710,5902.71,1676234999999,1888238.52510,2425,3831.88,1225742.54670,0
-1676235000000,319.710,319.960,319.440,319.910,3248.82,1676235299999,1038564.33330,1794,1855.20,593039.90450,0
-1676235300000,319.910,319.910,319.590,319.760,2254.98,1676235599999,721027.09380,1169,1264.20,404222.40820,0
-1676235600000,319.750,319.860,319.270,319.290,4158.91,1676235899999,1329148.92680,2037,1611.89,515228.42080,0
-1676235900000,319.290,319.350,319.180,319.250,1535.21,1676236199999,490114.23900,1106,684.58,218554.31030,0
-1676236200000,319.250,319.350,318.850,318.910,4359.89,1676236499999,1390955.22930,1943,1534.32,489547.41540,0
-1676236500000,318.900,319.270,318.680,319.080,2971.45,1676236799999,947668.37770,1585,1430.21,456129.85580,0
-1676236800000,319.090,319.550,319.080,319.290,3714.19,1676237099999,1186151.87920,1471,2296.19,733285.41560,0
-1676237100000,319.290,319.370,317.740,317.940,13742.54,1676237399999,4374455.58890,4819,4668.25,1485702.94050,0
-1676237400000,317.940,318.720,316.620,316.970,19213.93,1676237699999,6101202.41320,7822,8869.89,2817284.36120,0
-1676237700000,316.980,317.460,315.960,316.840,20789.62,1676237999999,6583916.57440,8483,9151.90,2898711.89800,0
-1676238000000,316.840,316.930,316.210,316.510,9915.90,1676238299999,3140008.11020,3945,5293.44,1676316.48020,0
-1676238300000,316.500,317.210,316.130,316.330,6878.36,1676238599999,2178279.86050,3480,3524.75,1116259.83710,0
-1676238600000,316.280,316.290,315.010,315.440,19333.76,1676238899999,6102945.52420,7342,9054.61,2858056.50700,0
-1676238900000,315.450,315.770,314.400,314.900,12261.54,1676239199999,3862877.96310,5786,5409.18,1704325.80930,0
-1676239200000,314.890,316.200,314.410,315.210,14177.61,1676239499999,4470934.87050,6159,8529.47,2689470.48360,0
-1676239500000,315.220,315.270,313.000,313.710,26858.28,1676239799999,8429637.83836,11157,11800.32,3703394.85760,0
-1676239800000,313.710,314.000,313.130,313.880,12857.46,1676240099999,4031236.51620,5477,7246.89,2271968.81320,0
-1676240100000,313.890,314.090,313.230,313.950,9308.32,1676240399999,2920285.08890,4097,5475.58,1718062.34950,0
-1676240400000,313.930,314.360,313.680,314.310,6874.24,1676240699999,2158613.84810,2921,4482.15,1407535.57250,0
-1676240700000,314.320,315.400,313.930,315.200,12524.70,1676240999999,3941190.81340,4069,8610.27,2709411.35250,0
-1676241000000,315.190,315.560,314.610,315.520,7527.93,1676241299999,2372178.72400,3355,4626.89,1458108.29420,0
-1676241300000,315.520,315.580,315.040,315.080,4785.78,1676241599999,1508941.52450,2482,2584.57,814954.71390,0
-1676241600000,315.080,315.410,314.920,315.260,3116.19,1676241899999,982091.61380,1737,1662.24,523833.56310,0
-1676241900000,315.260,315.640,315.020,315.450,2056.94,1676242199999,648567.36820,1416,1024.43,323008.35810,0
-1676242200000,315.450,316.200,315.450,316.190,4942.65,1676242499999,1561368.15500,2617,2819.39,890646.45530,0
-1676242500000,316.200,316.240,315.820,316.020,2911.41,1676242799999,920169.78370,1585,1360.78,430103.98640,0
-1676242800000,316.010,316.780,315.720,316.420,10157.34,1676243099999,3212445.75870,4190,5752.27,1819491.42610,0
-1676243100000,316.420,316.490,315.580,315.830,5340.98,1676243399999,1687368.60400,2528,2140.90,676398.19200,0
-1676243400000,315.850,316.560,315.730,316.500,2919.45,1676243699999,923046.16830,1555,1533.73,484967.65600,0
-1676243700000,316.530,316.530,315.860,316.010,3441.65,1676243999999,1088284.40030,1732,1613.90,510399.76630,0
-1676244000000,316.020,316.060,315.410,315.590,3918.55,1676244299999,1237007.18870,1973,1562.45,493248.80240,0
-1676244300000,315.620,315.630,311.780,312.670,49428.64,1676244599999,15497309.86660,14382,18728.66,5872506.28060,0
-1676244600000,312.690,313.670,311.750,312.100,26179.75,1676244899999,8184190.58710,8007,11275.79,3527162.05860,0
-1676244900000,312.100,313.240,311.560,313.160,17874.85,1676245199999,5586216.54870,5629,8903.02,2782169.63940,0
-1676245200000,313.170,313.390,312.470,313.060,10101.29,1676245499999,3162099.02060,3710,3694.86,1156716.52830,0
-1676245500000,313.050,313.060,311.120,311.270,16858.23,1676245799999,5257152.11680,5240,8832.16,2753879.09240,0
-1676245800000,311.260,312.420,311.150,312.060,14371.94,1676246099999,4482200.40100,4645,8581.96,2676115.97160,0
-1676246100000,312.060,312.730,312.010,312.260,5508.63,1676246399999,1720885.85540,2531,2459.55,768367.96530,0
-1676246400000,312.260,312.270,311.410,311.740,11440.55,1676246699999,3567185.03730,4715,4794.25,1494613.21590,0
-1676246700000,311.740,312.880,311.730,312.630,8660.49,1676246999999,2706366.84940,3557,4376.12,1367333.98270,0
-1676247000000,312.630,312.750,311.280,311.450,6020.72,1676247299999,1877853.52050,2960,2089.72,651747.24680,0
-1676247300000,311.440,311.790,310.380,310.620,11300.64,1676247599999,3514542.47340,5360,5049.93,1570709.41980,0
-1676247600000,310.610,311.400,310.610,310.690,7269.52,1676247899999,2260647.58450,3127,3702.20,1151291.53770,0
-1676247900000,310.690,310.740,309.320,309.600,15600.46,1676248199999,4835446.07570,6859,6480.65,2008726.16940,0
-1676248200000,309.600,310.300,309.340,309.870,8090.42,1676248499999,2506898.74060,3906,4077.00,1263449.13690,0
-1676248500000,309.850,310.030,309.500,309.710,8064.32,1676248799999,2497904.20360,3302,3507.03,1086308.10090,0
-1676248800000,309.710,310.330,309.480,310.220,5891.82,1676249099999,1826776.85450,2858,3499.13,1084959.94370,0
-1676249100000,310.230,312.250,310.220,312.200,14123.85,1676249399999,4397815.74200,7006,8584.17,2673033.90770,0
-1676249400000,312.170,313.350,312.120,313.110,16861.04,1676249699999,5272559.67710,6626,9918.93,3101785.63030,0
-1676249700000,313.110,313.330,311.920,312.310,9845.56,1676249999999,3077359.59090,4259,3778.09,1180760.36510,0
-1676250000000,312.310,312.600,311.430,311.640,10111.84,1676250299999,3153171.48740,4198,4167.40,1299562.26000,0
-1676250300000,311.640,311.650,310.600,311.050,8604.34,1676250599999,2675788.19650,4138,3181.69,989228.15160,0
-1676250600000,311.060,311.730,310.800,311.720,8746.24,1676250899999,2722353.09020,4114,4706.47,1465028.10850,0
-1676250900000,311.720,312.340,311.450,311.830,6100.86,1676251199999,1902700.20960,3315,3193.53,995979.93150,0
-1676251200000,311.820,312.230,311.120,311.140,6927.35,1676251499999,2159398.18580,2922,3031.42,945063.10530,0
-1676251500000,311.140,311.150,308.680,308.880,20453.88,1676251799999,6335549.57090,9033,6570.82,2034052.76580,0
-1676251800000,308.870,309.230,306.910,308.340,24392.55,1676252099999,7517637.06540,11326,10925.55,3367933.05790,0
-1676252100000,308.340,309.000,308.330,308.950,9939.01,1676252399999,3068489.75590,4301,5452.15,1683294.62150,0
-1676252400000,308.960,309.360,308.610,309.230,6698.20,1676252699999,2070245.22360,3402,3039.80,939539.94630,0
-1676252700000,309.230,310.070,309.130,309.320,7666.30,1676252999999,2374215.33120,3945,4394.85,1361028.69900,0
-1676253000000,309.320,309.610,308.350,308.870,5898.30,1676253299999,1822370.38260,3052,3168.45,978747.61350,0
-1676253300000,308.860,308.860,308.310,308.670,3692.66,1676253599999,1139488.04500,2053,1834.08,565926.07630,0
-1676253600000,308.670,309.210,308.560,308.820,5437.91,1676253899999,1679599.93750,2922,2249.15,694703.03390,0
-1676253900000,308.840,308.970,308.490,308.970,3113.66,1676254199999,961189.13670,1700,1710.13,527967.09960,0
-1676254200000,308.980,309.840,308.970,309.370,7202.82,1676254499999,2229110.20430,3256,4199.48,1299557.56660,0
-1676254500000,309.370,309.450,308.740,309.270,4343.66,1676254799999,1342461.44800,2041,1772.30,547749.87640,0
-1676254800000,309.260,309.260,307.380,307.870,7842.04,1676255099999,2416063.05080,4042,3018.57,930173.33800,0
-1676255100000,307.860,308.280,307.080,307.160,9743.11,1676255399999,2997614.31940,4546,5549.07,1707308.11700,0
-1676255400000,307.160,308.800,306.410,308.700,21363.33,1676255699999,6569956.84264,8846,10617.71,3266004.58950,0
-1676255700000,308.710,309.340,308.400,309.310,7980.27,1676255999999,2464811.62220,3532,4178.66,1290734.82170,0
-1676256000000,309.310,309.330,308.580,308.740,4704.03,1676256299999,1453540.39810,2040,2147.58,663614.92470,0
-1676256300000,308.730,309.310,308.710,309.040,7015.73,1676256599999,2167389.75440,2114,4918.59,1519222.74310,0
-1676256600000,309.050,309.320,308.690,309.320,3420.08,1676256899999,1056843.60330,1865,1825.91,564271.59510,0
-1676256900000,309.320,309.750,309.280,309.620,4107.97,1676257199999,1271643.20190,2490,2480.43,767863.89590,0
-1676257200000,309.620,309.620,309.000,309.240,2578.13,1676257499999,797332.03460,1710,1021.82,315984.72600,0
-1676257500000,309.250,309.370,308.920,309.280,4923.85,1676257799999,1522251.04200,1883,2021.12,624865.40830,0
-1676257800000,309.280,309.370,309.010,309.110,2157.31,1676258099999,666959.45160,1369,1143.19,353419.88870,0
-1676258100000,309.110,309.330,308.950,308.950,2857.07,1676258399999,883143.40850,1126,1172.07,362278.39500,0
-1676258400000,308.950,310.300,308.950,310.100,7625.02,1676258699999,2362814.83000,3655,4884.45,1513542.71740,0
-1676258700000,310.100,310.280,309.770,310.090,3842.94,1676258999999,1191471.53450,2061,2335.78,724197.53370,0
-1676259000000,310.100,310.350,309.730,310.010,3097.60,1676259299999,960176.80800,1748,1767.74,547969.93350,0
-1676259300000,310.010,310.480,309.900,310.390,3118.73,1676259599999,967436.77030,1697,1839.97,570784.21150,0
-1676259600000,310.390,310.970,310.330,310.860,7007.29,1676259899999,2176970.02510,2596,4910.29,1525465.69340,0
-1676259900000,310.860,311.200,310.810,311.120,6110.90,1676260199999,1900610.77850,2092,2836.01,882022.01040,0
-1676260200000,311.130,311.830,311.100,311.610,5492.75,1676260499999,1711133.50490,2982,3136.22,977015.15910,0
-1676260500000,311.610,311.940,311.600,311.860,4417.11,1676260799999,1377129.85440,2057,2212.42,689769.68410,0
-1676260800000,311.860,312.110,311.320,312.070,7091.71,1676261099999,2211066.27950,3212,3915.21,1220807.70560,0
-1676261100000,312.070,312.340,311.960,312.330,4016.86,1676261399999,1253977.28940,2684,2062.84,643959.98480,0
-1676261400000,312.320,312.960,312.030,312.080,9635.99,1676261699999,3011941.30510,3634,4978.55,1556251.72750,0
-1676261700000,312.080,312.120,311.430,311.480,5185.13,1676261999999,1616245.14560,2348,1651.03,514603.86300,0
-1676262000000,311.480,313.490,311.480,312.970,18450.79,1676262299999,5774154.03746,6764,9739.31,3047594.04566,0
-1676262300000,312.970,313.900,312.370,312.790,15371.07,1676262599999,4814146.32520,5366,8426.96,2639751.58420,0
-1676262600000,312.790,312.870,311.970,312.100,5307.81,1676262899999,1657963.85940,2842,2135.64,666974.88800,0
-1676262900000,312.090,312.460,311.990,312.220,5350.62,1676263199999,1670716.39680,1640,1520.75,474895.14490,0
-1676263200000,312.210,312.850,312.130,312.850,2901.16,1676263499999,906583.51950,1489,1318.92,412235.27100,0
-1676263500000,312.860,312.910,312.180,312.240,4869.79,1676263799999,1522199.62590,1974,1523.00,475988.61320,0
-1676263800000,312.230,312.380,311.930,312.070,3853.04,1676264099999,1202669.49440,1815,1590.88,496584.60600,0
-1676264100000,312.070,312.280,311.740,312.100,4269.61,1676264399999,1332222.07950,1724,1953.94,609602.71110,0
-1676264400000,312.090,312.290,311.800,312.030,3601.39,1676264699999,1123861.93980,1603,1529.41,477262.83450,0
-1676264700000,312.040,312.700,311.990,312.600,1675.33,1676264999999,523283.43340,1152,1140.50,356215.57980,0
-1676265000000,312.600,312.680,312.280,312.580,2441.63,1676265299999,762963.92950,1471,1282.82,400844.53760,0
-1676265300000,312.580,312.970,312.500,312.700,4380.81,1676265599999,1369972.41370,1932,2277.04,712040.16860,0
-1676265600000,312.670,314.000,312.620,313.710,9326.15,1676265899999,2923217.88820,3290,5918.44,1855185.71880,0
-1676265900000,313.720,313.810,312.980,313.660,6916.59,1676266199999,2168052.33830,2555,2778.59,870919.93750,0
-1676266200000,313.650,313.770,313.290,313.490,3312.08,1676266499999,1038513.58850,1823,1388.06,435242.48570,0
-1676266500000,313.490,313.750,313.170,313.700,2953.21,1676266799999,925770.69540,1491,1468.61,460352.86880,0
-1676266800000,313.700,314.380,313.630,314.250,7737.42,1676267099999,2430589.98880,2979,5049.60,1586151.70590,0
-1676267100000,314.260,315.910,314.260,314.660,18418.11,1676267399999,5800006.53840,7191,11402.08,3591238.61630,0
-1676267400000,314.670,314.730,313.940,314.110,3655.45,1676267699999,1148715.77160,2163,1253.72,393936.99400,0
-1676267700000,314.110,315.320,313.930,314.850,7487.67,1676267999999,2356443.03720,3054,4276.12,1345704.73630,0
-1676268000000,314.850,315.150,314.340,314.470,8184.67,1676268299999,2576298.60560,3056,3673.32,1156561.66510,0
-1676268300000,314.480,314.660,314.220,314.540,4511.07,1676268599999,1418458.66330,2259,2537.07,797746.37580,0
-1676268600000,314.530,314.800,314.500,314.670,2362.99,1676268899999,743449.10220,1530,1290.74,406091.51650,0
-1676268900000,314.660,314.760,314.140,314.150,3476.59,1676269199999,1093436.44360,1711,837.76,263486.27020,0
-1676269200000,314.150,314.250,313.860,313.900,5238.12,1676269499999,1644794.10670,2564,1704.48,535226.57550,0
-1676269500000,313.900,314.010,313.510,313.710,3207.14,1676269799999,1006118.93170,1877,1565.51,491118.91870,0
-1676269800000,313.730,313.770,313.320,313.510,3887.81,1676270099999,1218918.62410,1810,1815.55,569189.72230,0
-1676270100000,313.510,313.570,313.100,313.450,3993.39,1676270399999,1251203.72400,2041,2100.01,657958.72770,0
-1676270400000,313.460,313.870,313.250,313.380,2683.05,1676270699999,841448.02280,1452,1315.44,412540.45950,0
-1676270700000,313.370,313.740,313.180,313.640,2262.06,1676270999999,708956.48560,1500,1436.45,450236.14150,0
-1676271000000,313.640,313.640,313.230,313.520,1738.72,1676271299999,544956.31620,1272,1053.44,330161.23920,0
-1676271300000,313.520,313.550,313.180,313.540,2774.47,1676271599999,869323.17980,1473,1474.92,462130.34570,0
-1676271600000,313.540,313.580,313.050,313.100,2967.28,1676271899999,929808.17010,1876,1178.68,369276.90430,0
-1676271900000,313.090,313.140,312.740,312.880,3999.33,1676272199999,1251504.75190,1955,1887.41,590662.04600,0
-1676272200000,312.880,313.620,312.880,313.590,3906.97,1676272499999,1224456.39530,1730,2591.39,812108.18610,0
-1676272500000,313.590,314.170,313.580,314.170,5625.52,1676272799999,1765291.32390,2194,3853.21,1209189.08690,0
-1676272800000,314.170,314.870,314.140,314.680,10890.87,1676273099999,3425081.48170,4260,6508.96,2047135.82090,0
-1676273100000,314.690,314.840,314.370,314.770,4120.18,1676273399999,1296618.04210,1916,1745.32,549241.04680,0
-1676273400000,314.770,314.880,314.130,314.180,4137.87,1676273699999,1301467.95530,2061,2436.27,766372.31440,0
-1676273700000,314.180,314.330,311.460,311.650,31460.29,1676273999999,9843457.39360,10137,9380.73,2935620.47510,0
-1676274000000,311.660,312.630,308.970,309.780,62157.89,1676274299999,19329440.94530,17419,28820.76,8966896.98870,0
-1676274300000,309.780,310.140,306.000,307.700,102853.47,1676274599999,31674285.53534,30169,45795.14,14103480.89570,0
-1676274600000,307.700,307.760,304.410,305.020,92404.60,1676274899999,28288719.47160,29174,41430.62,12687360.75450,0
-1676274900000,305.020,307.240,304.390,306.670,73261.24,1676275199999,22409226.64780,23394,42799.48,13094584.68140,0
-1676275200000,306.660,306.730,302.680,303.040,86120.38,1676275499999,26212134.50114,28596,33400.24,10164991.67030,0
-1676275500000,303.050,304.730,301.750,301.970,68676.08,1676275799999,20807210.62850,22063,29856.71,9048780.04820,0
-1676275800000,301.960,307.320,301.800,304.920,143444.81,1676276099999,43670168.59291,40949,86327.81,26278740.45681,0
-1676276100000,304.920,306.460,302.410,302.680,93774.21,1676276399999,28587993.54314,25053,41750.58,12735571.33570,0
-1676276400000,302.650,302.750,298.500,299.120,131161.13,1676276699999,39455688.46257,43870,51047.96,15362076.19950,0
-1676276700000,299.120,300.720,297.180,299.350,103717.77,1676276999999,31017818.31640,34119,48124.52,14398999.70270,0
-1676277000000,299.340,301.290,299.110,299.930,59178.87,1676277299999,17771158.58160,20582,32550.18,9777296.73160,0
-1676277300000,299.940,300.560,298.260,298.270,58200.51,1676277599999,17438374.92640,16019,25389.93,7607546.89070,0
-1676277600000,298.270,298.890,295.800,298.090,97601.97,1676277899999,29042478.15270,28970,46600.10,13872043.72970,0
-1676277900000,298.080,299.200,297.940,298.220,55026.59,1676278199999,16429741.41950,15584,29848.69,8912231.98900,0
-1676278200000,298.220,299.770,297.650,298.730,66573.14,1676278499999,19883798.16697,18301,36853.81,11009693.40267,0
-1676278500000,298.740,299.150,294.880,295.040,87201.18,1676278799999,25858883.28660,25855,35924.70,10655616.69330,0
-1676278800000,295.040,297.000,294.390,296.560,64449.50,1676279099999,19075721.22080,23455,33518.20,9922171.24170,0
-1676279100000,296.580,296.660,292.570,293.350,110241.33,1676279399999,32433083.66330,31791,52150.87,15343771.62970,0
-1676279400000,293.370,295.590,291.660,292.280,148116.52,1676279699999,43461546.72923,35552,67154.57,19706429.60250,0
-1676279700000,292.290,292.320,288.500,289.960,150873.42,1676279999999,43806885.29036,45122,63876.70,18551358.63160,0
-1676280000000,289.910,292.060,288.470,289.770,108186.77,1676280299999,31381114.02600,36842,57281.72,16622812.70220,0
-1676280300000,289.770,291.500,289.080,289.860,71995.83,1676280599999,20912383.36250,22730,40120.69,11655915.43050,0
-1676280600000,289.850,292.000,288.750,289.540,82445.46,1676280899999,23965625.87750,25725,45969.55,13366970.77050,0
-1676280900000,289.530,290.600,288.260,290.570,66826.19,1676281199999,19338135.23440,21949,35103.09,10159323.70380,0
-1676281200000,290.570,296.320,289.740,294.810,273252.17,1676281499999,80406637.48583,70614,161064.88,47391053.39173,0
-1676281500000,294.810,295.610,293.630,295.560,80523.69,1676281799999,23712604.16780,24639,44338.89,13058992.94860,0
-1676281800000,295.540,295.850,291.950,292.350,95676.85,1676282099999,28116060.81453,27266,43664.37,12832006.46410,0
-1676282100000,292.370,292.740,290.260,290.840,86015.31,1676282399999,25085797.88480,26640,38795.53,11317294.41210,0
-1676282400000,290.840,294.500,290.400,294.100,67928.04,1676282699999,19879983.63600,21657,37327.56,10924115.53660,0
-1676282700000,294.080,295.660,293.260,293.650,103185.69,1676282999999,30382489.22160,23032,41560.15,12239561.60520,0
-1676283000000,293.640,293.930,290.880,291.430,69334.17,1676283299999,20262260.39500,16742,32869.64,9604201.42790,0
-1676283300000,291.430,292.340,290.460,291.030,36592.21,1676283599999,10666343.79630,12422,17837.48,5200809.45730,0
-1676283600000,291.060,291.520,287.660,290.180,99207.45,1676283899999,28745560.75676,31956,41790.11,12114564.46640,0
-1676283900000,290.190,291.740,289.810,290.210,34198.01,1676284199999,9945162.00850,12192,16307.51,4743351.47320,0
-1676284200000,290.200,292.190,290.080,290.640,35857.00,1676284499999,10444425.60190,12603,19399.99,5651150.97400,0
-1676284500000,290.660,291.100,289.480,289.530,30649.37,1676284799999,8895822.76190,11760,13988.34,4060473.89530,0
-1676284800000,289.500,290.400,289.000,290.130,30883.74,1676285099999,8944255.80820,10635,15951.48,4620535.80590,0
-1676285100000,290.130,291.510,290.020,290.940,23100.89,1676285399999,6722059.65070,8597,12756.22,3711954.33360,0
-1676285400000,290.940,291.610,290.250,291.270,27703.38,1676285699999,8062936.05350,8191,17047.52,4962590.74130,0
-1676285700000,291.270,291.930,291.170,291.680,16411.81,1676285999999,4785297.27980,6401,9193.85,2680956.04700,0
-1676286000000,291.680,293.810,290.860,293.580,70068.47,1676286299999,20498398.00753,19398,37803.21,11058758.32183,0
-1676286300000,293.580,293.790,292.400,293.240,30747.11,1676286599999,9015894.26530,10494,14861.43,4358437.63250,0
-1676286600000,293.200,293.950,292.310,293.790,21954.12,1676286899999,6436210.22200,8585,11420.75,3348732.99800,0
-1676286900000,293.790,294.350,293.000,293.860,18207.24,1676287199999,5347587.75660,6822,9457.58,2778168.24440,0
-1676287200000,293.860,293.900,292.620,292.750,20549.42,1676287499999,6021817.47990,6991,8573.00,2512173.47460,0
-1676287500000,292.740,293.670,292.430,293.560,14030.31,1676287799999,4112694.93240,5591,7603.85,2228971.03170,0
-1676287800000,293.550,293.560,292.000,292.220,22757.92,1676288099999,6660721.95930,8036,10915.21,3194242.24920,0
-1676288100000,292.220,292.480,291.780,292.260,12534.83,1676288399999,3661426.29430,5211,6449.27,1883945.25550,0
-1676288400000,292.260,293.760,292.160,293.310,20423.58,1676288699999,5986546.49240,6679,11326.72,3319501.80200,0
-1676288700000,293.340,293.510,292.150,292.160,11770.72,1676288999999,3445635.65010,4070,5123.41,1499944.93180,0
-1676289000000,292.150,292.460,291.630,291.680,11994.28,1676289299999,3501746.55660,4572,5320.57,1553436.29980,0
-1676289300000,291.680,292.360,290.940,292.320,30220.68,1676289599999,8808576.72370,8474,17173.55,5006474.99210,0
-1676289600000,292.330,292.510,291.170,291.950,25669.24,1676289899999,7489601.29960,7737,14488.99,4227777.46450,0
-1676289900000,291.950,292.090,291.240,291.680,11794.83,1676290199999,3440068.79320,4582,5132.80,1497095.81430,0
-1676290200000,291.670,293.940,291.490,293.800,22937.19,1676290499999,6717766.20440,8526,13220.14,3871760.54320,0
-1676290500000,293.800,294.590,293.630,294.510,26322.58,1676290799999,7743460.60640,9284,15566.91,4579431.85770,0
-1676290800000,294.520,294.590,292.610,292.960,23990.24,1676291099999,7041493.56450,7168,9735.68,2857737.55850,0
-1676291100000,292.950,293.610,292.520,293.480,19516.59,1676291399999,5719919.31820,5269,12902.86,3781532.48060,0
-1676291400000,293.480,293.540,292.300,292.570,24976.53,1676291699999,7313068.08380,6485,11126.79,3257353.61560,0
-1676291700000,292.570,293.140,292.200,292.390,13023.06,1676291999999,3810029.76660,4447,6800.17,1989263.13210,0
-1676292000000,292.390,292.570,291.680,292.440,11045.48,1676292299999,3226893.76020,5038,5384.16,1573088.81530,0
-1676292300000,292.440,292.570,291.780,292.500,8818.69,1676292599999,2576865.50860,3928,4354.79,1272510.72540,0
-1676292600000,292.510,292.910,291.810,291.930,11092.28,1676292899999,3244891.38870,4200,5753.21,1683338.72900,0
-1676292900000,291.930,292.380,291.270,291.730,10330.27,1676293199999,3014989.81590,4670,4059.13,1185022.75230,0
-1676293200000,291.730,291.960,291.420,291.650,10652.67,1676293499999,3107039.08450,4533,5964.29,1739646.01650,0
-1676293500000,291.650,291.720,290.880,291.250,12233.12,1676293799999,3563786.12670,5482,4945.02,1440674.23190,0
-1676293800000,291.250,292.040,290.500,290.860,17917.57,1676294099999,5216713.18880,6916,8181.70,2382588.85250,0
-1676294100000,290.860,291.100,290.350,291.030,18712.51,1676294399999,5439611.81050,6625,8636.32,2511152.68840,0
-1676294400000,291.030,292.930,290.930,291.530,47999.43,1676294699999,14019928.68370,10210,18113.12,5290612.20070,0
-1676294700000,291.560,292.170,291.440,291.820,9233.83,1676294999999,2694260.18860,3340,6013.31,1754524.64370,0
-1676295000000,291.820,291.970,290.580,290.880,19321.02,1676295299999,5628397.64160,6612,8886.42,2588187.04870,0
-1676295300000,290.880,291.770,290.750,291.400,17029.25,1676295599999,4960304.63640,5161,8296.54,2417214.95540,0
-1676295600000,291.400,292.000,291.350,291.500,11351.65,1676295899999,3311613.95920,3956,6470.81,1887966.12310,0
-1676295900000,291.480,291.670,290.000,290.240,18980.89,1676296199999,5516992.52870,6177,5307.67,1543247.25920,0
-1676296200000,290.240,290.920,288.770,289.680,50998.07,1676296499999,14778405.43656,13741,25150.55,7289641.31420,0
-1676296500000,289.680,290.090,288.730,288.990,17460.16,1676296799999,5054861.39950,6913,7166.72,2075327.35370,0
-1676296800000,289.000,290.410,288.510,290.360,34282.05,1676297099999,9924461.80450,11965,16324.07,4726517.67170,0
-1676297100000,290.360,290.880,290.060,290.430,12781.18,1676297399999,3713405.01940,5515,6096.86,1771449.41510,0
-1676297400000,290.430,290.780,290.000,290.720,13703.81,1676297699999,3979721.78900,4572,6950.57,2018673.38410,0
-1676297700000,290.710,290.820,289.490,289.830,12682.52,1676297999999,3678914.70230,4950,5401.35,1566685.81550,0
-1676298000000,289.840,289.960,289.000,289.540,16033.38,1676298299999,4641558.78520,5205,5833.76,1689286.64220,0
-1676298300000,289.550,289.930,288.500,288.610,27378.28,1676298599999,7912261.74770,8662,11310.70,3269745.57470,0
-1676298600000,288.610,291.630,288.430,290.030,50594.14,1676298899999,14675073.10150,15779,26728.61,7754543.02150,0
-1676298900000,289.990,291.070,289.410,291.040,30249.81,1676299199999,8776450.16330,9552,15038.97,4364280.76000,0
-1676299200000,291.030,291.450,290.240,290.830,21383.75,1676299499999,6221780.37810,7402,10804.37,3143939.34170,0
-1676299500000,290.830,291.110,286.440,288.330,90629.93,1676299799999,26139241.93380,25861,37059.19,10692295.52970,0
-1676299800000,288.320,290.970,287.630,290.610,88379.42,1676300099999,25593133.06450,21561,43171.74,12503024.33500,0
-1676300100000,290.640,292.490,290.250,291.910,53472.73,1676300399999,15587167.45613,14512,33324.64,9715799.40103,0
-1676300400000,291.910,292.020,290.610,290.850,18115.66,1676300699999,5273735.86810,7475,9723.23,2830520.45420,0
-1676300700000,290.850,290.850,289.530,289.680,18728.52,1676300999999,5431377.38080,7448,7493.03,2172805.32950,0
-1676301000000,289.670,290.070,289.480,289.570,12493.50,1676301299999,3620213.94120,4736,5900.35,1709894.61440,0
-1676301300000,289.580,289.630,288.560,289.580,21441.15,1676301599999,6198071.14626,7201,10501.12,3035764.61990,0
-1676301600000,289.580,290.250,289.580,289.880,11929.65,1676301899999,3458758.61750,5468,6542.97,1897021.84180,0
-1676301900000,289.890,290.330,289.580,289.650,12210.80,1676302199999,3540034.87100,4750,7318.43,2121727.70210,0
-1676302200000,289.650,289.750,289.000,289.690,9161.85,1676302499999,2650428.44250,3687,4396.45,1271878.91740,0
-1676302500000,289.680,290.600,289.620,290.360,11035.85,1676302799999,3202026.54140,4577,7001.48,2031332.57930,0
-1676302800000,290.360,290.360,287.370,288.450,57254.10,1676303099999,16499948.57290,14183,27282.58,7859970.65990,0
-1676303100000,288.450,288.450,286.180,286.810,40590.48,1676303399999,11661587.93530,15193,15300.76,4397240.32410,0
-1676303400000,286.860,287.800,285.980,286.550,39096.15,1676303699999,11214872.99060,14739,18253.15,5236463.34800,0
-1676303700000,286.560,287.270,286.220,286.810,27736.89,1676303999999,7953526.18320,8871,13561.57,3889475.81930,0
-1676304000000,286.810,287.610,285.550,287.560,49991.31,1676304299999,14328403.84760,15594,26404.19,7571259.25900,0
-1676304300000,287.560,288.110,287.070,287.970,37078.44,1676304599999,10664692.49360,9843,18869.55,5427883.41210,0
-1676304600000,287.980,288.060,286.660,287.230,18122.69,1676304899999,5203686.38530,6796,8203.27,2355201.15270,0
-1676304900000,287.220,287.300,285.010,285.440,36582.91,1676305199999,10453352.61809,13152,15642.89,4469950.42610,0
-1676305200000,285.440,286.470,285.010,285.140,33428.09,1676305499999,9550399.12760,9667,16107.40,4603342.95210,0
-1676305500000,285.140,285.220,282.680,283.820,84167.81,1676305799999,23903546.59340,28322,33925.12,9634441.49860,0
-1676305800000,283.830,284.520,282.380,283.330,49080.90,1676306099999,13897958.99220,19613,24135.22,6836143.80680,0
-1676306100000,283.340,284.940,282.460,284.890,49607.64,1676306399999,14081142.51880,17500,30664.72,8707121.07760,0
-1676306400000,284.900,285.410,283.780,285.340,37663.36,1676306699999,10724761.10940,14159,21865.00,6226721.36940,0
-1676306700000,285.340,286.240,284.260,285.720,39032.77,1676306999999,11137940.31350,13321,18737.02,5347802.83830,0
-1676307000000,285.710,286.150,284.210,284.770,22334.57,1676307299999,6366350.51000,8699,9837.74,2804008.80290,0
-1676307300000,284.760,284.830,283.930,284.260,19672.75,1676307599999,5592357.35750,6882,8771.31,2493108.70250,0
-1676307600000,284.300,286.180,284.000,285.330,40312.94,1676307899999,11501496.37360,12266,26362.09,7521633.97160,0
-1676307900000,285.330,286.170,284.810,285.780,20045.87,1676308199999,5723790.43060,7418,10934.56,3123133.64950,0
-1676308200000,285.770,286.600,285.250,285.350,36192.56,1676308499999,10351531.02260,10224,18029.47,5157106.85190,0
-1676308500000,285.330,286.300,284.970,285.340,25433.17,1676308799999,7263705.33930,8152,11615.80,3317701.14190,0
-1676308800000,285.350,285.710,284.420,284.420,20751.84,1676309099999,5915730.02500,7452,9384.29,2675601.48590,0
-1676309100000,284.420,284.420,282.800,283.690,37875.40,1676309399999,10745620.69460,11602,15049.38,4270471.61060,0
-1676309400000,283.710,285.180,283.600,285.000,24146.86,1676309699999,6870319.55430,9039,14398.03,4096279.92290,0
-1676309700000,285.000,285.130,284.270,284.390,8722.97,1676309999999,2483191.60950,4355,3952.45,1125287.91670,0
-1676310000000,284.380,284.430,283.450,284.040,24990.73,1676310299999,7095099.01140,7700,13853.02,3932976.99440,0
-1676310300000,284.010,285.270,283.740,284.760,21110.34,1676310599999,6009267.21280,7750,10838.21,3085756.01370,0
-1676310600000,284.760,284.920,283.500,284.310,14893.38,1676310899999,4232235.26220,5731,7357.52,2091546.46440,0
-1676310900000,284.310,285.180,282.760,284.920,29358.60,1676311199999,8345104.59670,9730,14552.94,4139240.02640,0
-1676311200000,284.910,287.090,284.760,286.780,43333.50,1676311499999,12399608.42230,13152,27874.95,7975174.15590,0
-1676311500000,286.780,287.290,286.130,286.550,20612.24,1676311799999,5911500.18430,7573,9933.75,2849079.48600,0
-1676311800000,286.550,287.430,286.080,287.050,19002.65,1676312099999,5449973.46460,6927,11092.34,3181715.28710,0
-1676312100000,287.060,288.380,286.500,287.580,19530.01,1676312399999,5613719.34390,8098,12470.31,3585167.91550,0
-1676312400000,287.580,288.310,287.020,287.690,19193.00,1676312699999,5523818.35750,6706,9517.97,2739375.45560,0
-1676312700000,287.690,288.030,287.480,287.880,8823.62,1676312999999,2539591.94290,4242,4744.51,1365584.17540,0
-1676313000000,287.880,289.090,287.440,288.250,21019.12,1676313299999,6062095.53286,8573,13026.13,3757557.11286,0
-1676313300000,288.290,288.420,287.310,287.830,11595.96,1676313599999,3336745.18300,5216,5041.81,1450859.16530,0
-1676313600000,287.820,289.000,287.780,287.780,31134.00,1676313899999,8978608.17740,8487,16788.27,4841786.46380,0
-1676313900000,287.770,288.670,287.770,288.480,14042.61,1676314199999,4048120.56630,4231,8049.78,2320450.09170,0
-1676314200000,288.480,289.500,288.330,288.640,20887.48,1676314499999,6034514.23240,7449,11942.40,3450215.32660,0
-1676314500000,288.640,288.640,287.070,287.350,21442.09,1676314799999,6168885.88060,7249,7246.78,2085185.14700,0
-1676314800000,287.360,288.350,287.070,288.170,12989.65,1676315099999,3735937.61470,4811,8523.73,2451948.25300,0
-1676315100000,288.160,288.500,287.590,287.860,10385.66,1676315399999,2991141.24050,4052,3930.79,1132292.92360,0
-1676315400000,287.850,288.130,287.620,287.790,5154.03,1676315699999,1483697.13940,2631,2245.27,646349.20030,0
-1676315700000,287.790,288.580,287.730,288.510,6681.08,1676315999999,1926191.62910,3239,3640.08,1049278.26900,0
-1676316000000,288.520,289.080,288.490,288.640,9333.51,1676316299999,2695779.61700,3903,5804.77,1676753.76690,0
-1676316300000,288.650,288.930,288.400,288.470,3920.03,1676316599999,1131640.44180,2160,1935.71,558851.35960,0
-1676316600000,288.470,288.590,287.870,288.100,7647.69,1676316899999,2204843.80510,3602,2914.79,840350.38470,0
-1676316900000,288.090,288.500,287.820,288.000,7349.44,1676317199999,2117678.13910,3396,2968.88,855475.20980,0
-1676317200000,288.000,288.100,287.380,287.610,6959.21,1676317499999,2002967.26010,3365,2646.41,761730.44070,0
-1676317500000,287.620,288.190,287.610,288.110,6808.03,1676317799999,1959856.77920,3035,4078.39,1174029.46570,0
-1676317800000,288.100,288.590,287.990,288.460,7502.20,1676318099999,2163684.85680,2999,4045.44,1166779.09660,0
-1676318100000,288.470,288.960,288.460,288.740,10100.04,1676318399999,2915944.72420,3284,4335.07,1251596.76780,0
-1676318400000,288.730,288.740,287.840,287.970,6433.06,1676318699999,1853905.27080,3624,3403.02,980700.53270,0
-1676318700000,287.970,288.850,287.960,288.550,8399.94,1676318999999,2423426.40590,3333,4304.72,1241917.31140,0
-1676319000000,288.550,288.920,288.530,288.560,5450.46,1676319299999,1573583.58100,2385,2617.26,755673.06380,0
-1676319300000,288.570,289.370,288.550,288.830,7802.40,1676319599999,2255172.61550,3645,4626.99,1337401.32890,0
-1676319600000,288.840,288.920,288.210,288.340,5707.81,1676319899999,1646857.53180,2570,2245.41,647879.76740,0
-1676319900000,288.330,289.310,288.270,289.250,5930.17,1676320199999,1712661.57740,2450,4359.42,1259139.91000,0
-1676320200000,289.240,290.700,289.180,289.950,34590.56,1676320499999,10032940.30100,11516,21562.39,6254213.17390,0
-1676320500000,289.960,290.200,289.530,289.620,6785.84,1676320799999,1966698.93310,3037,2936.60,851134.94180,0
-1676320800000,289.620,289.940,289.410,289.470,4688.29,1676321099999,1358025.44960,2449,2840.34,822679.26480,0
-1676321100000,289.460,289.760,289.030,289.360,5596.94,1676321399999,1619493.39120,2888,2680.76,775750.60120,0
-1676321400000,289.350,289.740,289.190,289.480,6738.40,1676321699999,1950094.71870,2456,3128.98,905671.80900,0
-1676321700000,289.470,289.800,289.260,289.800,4291.98,1676321999999,1242666.60790,2163,2600.23,752841.17890,0
-1676322000000,289.800,290.030,289.220,289.260,9397.71,1676322299999,2721082.20420,3509,5152.51,1492034.82520,0
-1676322300000,289.260,289.670,289.220,289.450,5043.39,1676322599999,1459973.96910,2060,2194.04,635138.16950,0
-1676322600000,289.450,289.630,289.140,289.550,5742.58,1676322899999,1661745.33340,2392,2862.53,828421.35860,0
-1676322900000,289.540,289.840,289.110,289.190,6406.55,1676323199999,1855199.87740,2729,2610.88,756039.47900,0
-1676323200000,289.180,289.390,288.700,288.840,5858.23,1676323499999,1692830.98380,2640,2379.37,687630.17820,0
-1676323500000,288.840,289.440,288.810,289.270,4579.40,1676323799999,1324394.63040,1863,2031.45,587502.43080,0
-1676323800000,289.270,289.440,288.960,289.220,4216.64,1676324099999,1219449.23360,2148,2405.57,695715.19580,0
-1676324100000,289.230,289.440,289.040,289.400,2051.45,1676324399999,593412.66430,1531,1228.94,355486.65810,0
-1676324400000,289.400,289.720,289.340,289.450,4515.36,1676324699999,1307456.49410,2058,1922.38,556595.62340,0
-1676324700000,289.450,289.930,289.350,289.780,4754.19,1676324999999,1377252.50250,2394,2758.54,799120.09380,0
-1676325000000,289.780,290.450,289.710,290.440,5951.74,1676325299999,1726603.50310,2825,3437.08,997038.71130,0
-1676325300000,290.440,290.470,289.770,290.390,6117.67,1676325599999,1774754.78360,2781,3115.88,903963.99840,0
-1676325600000,290.380,290.400,289.680,289.960,5865.82,1676325899999,1700975.81450,2691,3096.27,897706.26820,0
-1676325900000,289.970,290.220,289.810,290.080,4268.69,1676326199999,1237935.04790,1926,2411.41,699278.79830,0
-1676326200000,290.070,290.320,289.880,289.990,3796.04,1676326499999,1101371.32420,1842,1992.58,578123.19060,0
-1676326500000,290.000,290.060,289.750,289.960,2696.25,1676326799999,781695.01910,1706,1397.71,405264.54930,0
-1676326800000,289.970,290.440,289.940,290.270,4053.53,1676327099999,1176589.33970,1667,2466.69,716014.32320,0
-1676327100000,290.280,291.000,290.100,290.120,8964.31,1676327399999,2604035.34680,4141,5005.33,1454284.87860,0
-1676327400000,290.140,291.800,290.140,291.290,15636.21,1676327699999,4551629.85660,4730,11286.07,3285963.36060,0
-1676327700000,291.290,291.390,290.980,291.180,7951.05,1676327999999,2315194.26540,3411,3674.78,1070084.30970,0
-1676328000000,291.170,291.230,290.490,290.670,6759.91,1676328299999,1965968.50420,2938,3088.68,898223.71240,0
-1676328300000,290.670,291.650,290.530,291.560,6100.66,1676328599999,1776794.95020,2834,3807.05,1108894.57220,0
-1676328600000,291.570,291.570,291.000,291.330,5670.33,1676328899999,1651200.94810,2484,2203.62,641655.31080,0
-1676328900000,291.320,291.410,290.820,291.130,4908.67,1676329199999,1429132.74180,2377,2553.54,743418.82830,0
-1676329200000,291.130,291.160,290.540,290.980,6113.23,1676329499999,1777869.58660,2829,3381.59,983457.39370,0
-1676329500000,290.970,290.980,289.820,290.420,9490.80,1676329799999,2754482.75450,3818,4224.50,1225981.77940,0
-1676329800000,290.430,291.400,290.230,291.090,9971.25,1676330099999,2900981.76110,3807,5481.69,1594814.23130,0
-1676330100000,291.080,291.730,290.450,291.140,25581.18,1676330399999,7445972.02420,6309,11050.53,3216706.93510,0
-1676330400000,291.140,292.060,290.730,291.910,15726.64,1676330699999,4582503.49290,5317,10419.36,3036784.80510,0
-1676330700000,291.920,292.990,291.480,292.860,21354.19,1676330999999,6242316.97133,8015,13062.27,3819138.40793,0
-1676331000000,292.850,293.470,292.250,293.190,17548.33,1676331299999,5138666.95890,6993,10824.45,3170146.78230,0
-1676331300000,293.190,293.310,292.380,292.740,14928.67,1676331599999,4372954.84080,4859,6189.86,1813298.30440,0
-1676331600000,292.730,293.810,292.720,293.580,11064.84,1676331899999,3246418.84360,4236,6583.52,1931469.98590,0
-1676331900000,293.570,294.400,293.480,293.940,16302.04,1676332199999,4792514.56760,5772,9341.76,2746480.29850,0
-1676332200000,293.940,294.560,293.720,294.480,10668.36,1676332499999,3137934.79100,4155,6537.46,1923078.59650,0
-1676332500000,294.480,294.500,293.980,294.040,9558.82,1676332799999,2812128.28980,3512,4829.84,1421030.29580,0
-1676332800000,294.040,294.120,293.040,293.450,14282.14,1676333099999,4190763.83040,6187,6179.14,1812896.99650,0
-1676333100000,293.450,293.490,292.170,292.670,14747.86,1676333399999,4317329.54360,5612,6166.78,1804822.95720,0
-1676333400000,292.660,293.030,292.180,292.450,9130.86,1676333699999,2671314.39340,3493,4326.59,1265877.69490,0
-1676333700000,292.450,292.810,292.060,292.380,5489.14,1676333999999,1605299.02830,2678,2671.37,781325.07800,0
-1676334000000,292.370,292.940,292.200,292.900,5959.67,1676334299999,1743583.49840,2996,3288.97,962316.51990,0
-1676334300000,292.880,292.950,291.120,291.470,18367.92,1676334599999,5357820.62820,6325,7147.26,2084153.16490,0
-1676334600000,291.470,291.820,291.100,291.720,9766.64,1676334899999,2846709.80800,3666,6804.75,1983406.64180,0
-1676334900000,291.720,291.830,290.800,291.030,10315.81,1676335199999,3003780.27170,3854,2749.82,800701.27360,0
-1676335200000,291.020,291.150,290.710,291.080,6491.51,1676335499999,1888653.20530,2745,3322.75,966798.00500,0
-1676335500000,291.080,291.290,290.610,290.690,10578.28,1676335799999,3076916.68370,3102,4967.18,1445138.62860,0
-1676335800000,290.700,290.940,290.530,290.600,5153.59,1676336099999,1498358.44660,2153,2317.11,673739.99860,0
-1676336100000,290.610,290.710,290.420,290.480,7288.17,1676336399999,2117384.32980,2531,2213.63,643165.51790,0
-1676336400000,290.490,290.650,290.080,290.490,10222.98,1676336699999,2967821.35230,3565,5625.87,1633452.80750,0
-1676336700000,290.490,290.570,290.160,290.330,6205.16,1676336999999,1801645.69740,2285,2208.76,641319.74640,0
-1676337000000,290.310,290.350,290.010,290.200,4650.46,1676337299999,1349636.93680,1782,1719.67,499098.65920,0
-1676337300000,290.210,290.780,290.200,290.440,5437.31,1676337599999,1579706.58850,2183,2890.26,839696.08160,0
-1676337600000,290.440,290.450,289.960,290.000,5918.74,1676337899999,1716977.22970,1938,1114.05,323278.45920,0
-1676337900000,290.000,290.040,289.600,289.730,9192.70,1676338199999,2663996.41260,3382,3098.60,897956.91480,0
-1676338200000,289.740,290.180,289.730,289.910,4719.70,1676338499999,1368461.64130,2117,2612.52,757445.65450,0
-1676338500000,289.900,290.820,289.790,290.750,7167.75,1676338799999,2081433.99790,2670,4891.31,1420503.17070,0
-1676338800000,290.750,290.780,290.190,290.490,3999.09,1676339099999,1161520.45550,1779,1626.43,472368.83720,0
-1676339100000,290.490,291.000,290.390,290.970,9834.04,1676339399999,2857651.59810,2641,4834.79,1405287.79430,0
-1676339400000,290.960,291.780,290.870,291.350,13289.98,1676339699999,3871670.55150,4435,8720.54,2540442.48640,0
-1676339700000,291.350,291.350,290.500,290.730,5203.30,1676339999999,1513516.18300,2215,1738.69,505732.56910,0
-1676340000000,290.740,290.840,290.460,290.460,5961.07,1676340299999,1732148.08200,1999,2295.94,667260.87690,0
-1676340300000,290.460,291.000,290.410,291.000,2926.20,1676340599999,850419.05110,1602,1918.83,557668.82210,0
-1676340600000,291.010,292.170,290.930,291.750,13177.12,1676340899999,3843155.81770,4249,8079.54,2356085.40650,0
-1676340900000,291.760,292.100,291.580,291.770,5757.25,1676341199999,1680113.62830,2383,2386.58,696476.00330,0
-1676341200000,291.760,291.760,291.420,291.420,3382.35,1676341499999,986143.63460,1514,1265.64,369001.05350,0
-1676341500000,291.420,291.890,291.370,291.870,3952.79,1676341799999,1152709.21580,1833,2569.13,749220.03550,0
-1676341800000,291.870,292.010,291.370,291.500,3991.66,1676342099999,1164267.08590,1827,1943.87,567091.68970,0
-1676342100000,291.500,291.560,291.110,291.390,4075.17,1676342399999,1187309.70110,1826,1433.85,417767.56760,0
-1676342400000,291.390,291.800,291.390,291.700,2791.12,1676342699999,814035.68110,1385,1802.27,525616.71630,0
-1676342700000,291.710,291.880,291.080,291.880,9094.55,1676342999999,2650114.43910,2686,3343.75,974382.53880,0
-1676343000000,291.870,292.400,291.850,292.170,8242.17,1676343299999,2408237.74040,2923,5010.75,1464042.32060,0
-1676343300000,292.170,292.890,291.480,291.840,15896.62,1676343599999,4646411.69180,5123,8021.65,2344928.40670,0
-1676343600000,291.850,291.860,291.290,291.790,7532.71,1676343899999,2196597.69320,2770,3244.02,945964.52750,0
-1676343900000,291.790,293.650,291.790,292.630,17911.88,1676344199999,5248680.53100,6540,10412.90,3050980.89780,0
-1676344200000,292.630,292.630,291.900,292.330,11189.09,1676344499999,3269781.67800,3863,5341.04,1560854.44750,0
-1676344500000,292.320,292.370,291.800,292.300,3897.31,1676344799999,1138389.31670,1802,1774.87,518350.23490,0
-1676344800000,292.310,292.380,291.820,291.830,5908.15,1676345099999,1725957.71110,1479,2440.54,712920.34640,0
-1676345100000,291.830,292.000,291.280,291.300,5515.61,1676345399999,1608452.96710,2549,1990.42,580476.58920,0
-1676345400000,291.320,291.530,291.190,291.370,4793.08,1676345699999,1396485.19920,2243,2133.51,621630.83490,0
-1676345700000,291.370,291.400,290.860,291.200,5861.78,1676345999999,1706291.81510,2023,1982.45,577092.92910,0
-1676346000000,291.190,291.200,290.660,290.900,5621.19,1676346299999,1634846.28380,2393,2581.21,750663.45480,0
-1676346300000,290.900,291.070,290.530,290.690,6739.61,1676346599999,1959219.06220,2452,2645.90,769300.78110,0
-1676346600000,290.700,290.960,290.620,290.870,2509.73,1676346899999,729877.01560,1430,1316.47,382849.99870,0
-1676346900000,290.870,290.910,290.700,290.760,3607.42,1676347199999,1049049.13960,1344,1890.81,549858.46360,0
-1676347200000,290.770,290.870,290.490,290.840,6633.52,1676347499999,1928170.22730,1951,3893.54,1131805.44720,0
-1676347500000,290.850,290.920,290.290,290.420,4265.83,1676347799999,1239439.15400,2043,1610.81,468047.32320,0
-1676347800000,290.410,290.750,290.370,290.600,2604.73,1676348099999,756805.18090,1502,1024.79,297775.51080,0
-1676348100000,290.590,291.540,290.550,291.310,12570.37,1676348399999,3660226.08610,2784,8092.41,2355843.20680,0
-1676348400000,291.310,291.510,291.010,291.360,4720.32,1676348699999,1374956.29670,1696,2405.72,700773.18420,0
-1676348700000,291.370,291.780,291.360,291.700,6286.33,1676348999999,1833482.98850,2345,3480.07,1014960.45100,0
-1676349000000,291.710,291.710,291.320,291.370,3342.36,1676349299999,974558.09420,1525,1420.50,414227.48080,0
-1676349300000,291.370,291.870,291.340,291.860,2477.87,1676349599999,722887.87390,1345,1534.68,447707.39220,0
-1676349600000,291.870,291.870,291.500,291.500,1824.19,1676349899999,532049.65570,1096,616.79,179913.40540,0
-1676349900000,291.500,291.780,291.400,291.410,3191.75,1676350199999,930634.16590,1327,1454.41,424070.97620,0
-1676350200000,291.400,291.560,291.170,291.410,3862.83,1676350499999,1125380.55640,1655,1911.62,556981.10650,0
-1676350500000,291.420,291.580,291.100,291.170,2988.00,1676350799999,870339.74180,1363,885.53,257928.61200,0
-1676350800000,291.170,291.410,291.010,291.310,4124.19,1676351099999,1201038.52790,2030,2138.29,622709.15820,0
-1676351100000,291.320,291.780,291.320,291.750,2428.56,1676351399999,708037.20600,1456,1613.06,470259.11050,0
-1676351400000,291.750,291.940,291.300,291.470,3498.81,1676351699999,1020525.07430,1663,1688.26,492439.16230,0
-1676351700000,291.470,292.140,291.460,292.120,4527.40,1676351999999,1321528.50880,2029,3049.66,890176.60080,0
-1676352000000,292.110,292.150,291.860,291.990,3536.59,1676352299999,1032740.60850,1751,2021.81,590435.86560,0
-1676352300000,291.990,291.990,291.530,291.720,3115.33,1676352599999,908882.64160,1523,1246.33,363594.83760,0
-1676352600000,291.730,291.900,291.670,291.880,1799.95,1676352899999,525235.68590,1265,1270.50,370739.02780,0
-1676352900000,291.890,292.110,291.570,291.990,3234.94,1676353199999,944125.61150,1639,1787.18,521662.45610,0
-1676353200000,291.970,292.080,291.590,291.600,2106.01,1676353499999,614611.49540,1229,779.42,227509.38610,0
-1676353500000,291.590,291.740,291.270,291.480,4105.96,1676353799999,1196849.75400,1909,1828.65,533118.52030,0
-1676353800000,291.460,291.530,291.070,291.420,2841.54,1676354099999,827735.83440,1666,1395.03,406388.23280,0
-1676354100000,291.420,292.120,291.390,291.940,3179.61,1676354399999,927860.80000,2017,1804.57,526426.51620,0
-1676354400000,291.940,292.080,291.280,291.370,4201.38,1676354699999,1225529.15750,2393,2261.65,659750.54140,0
-1676354700000,291.370,291.370,291.040,291.290,3576.88,1676354999999,1041585.04150,1893,1677.82,488598.35260,0
-1676355000000,291.290,291.890,291.150,291.890,3816.79,1676355299999,1112420.67800,1561,2602.97,758500.11640,0
-1676355300000,291.900,292.230,291.870,292.110,5177.03,1676355599999,1512007.20540,2389,2907.00,849010.91130,0
-1676355600000,292.110,292.370,292.030,292.370,4605.78,1676355899999,1345961.55320,2353,2731.08,798137.41360,0
-1676355900000,292.370,292.430,291.820,291.980,4092.84,1676356199999,1195740.41220,2052,1502.17,438940.77960,0
-1676356200000,291.980,292.150,291.600,291.700,6598.49,1676356499999,1925446.68390,2565,3497.84,1020620.38480,0
-1676356500000,291.700,291.950,291.310,291.890,7497.73,1676356799999,2186373.61590,2660,4328.22,1262224.11100,0
-1676356800000,291.890,292.060,291.550,291.600,2504.74,1676357099999,730807.15430,1605,1141.62,333117.73830,0
-1676357100000,291.600,292.110,291.600,291.890,3043.62,1676357399999,888553.38150,1808,1758.34,513274.78990,0
-1676357400000,291.900,291.930,291.560,291.590,2019.81,1676357699999,589233.29760,1644,775.09,226121.26770,0
-1676357700000,291.600,292.110,291.580,291.850,3016.39,1676357999999,880393.09060,1422,1424.40,415724.29170,0
-1676358000000,291.850,292.240,291.690,292.200,6045.82,1676358299999,1765297.00420,2299,4316.67,1260461.27330,0
-1676358300000,292.190,292.300,291.890,292.230,2828.32,1676358599999,826260.03960,1751,1644.20,480347.30840,0
-1676358600000,292.230,292.520,292.070,292.150,7027.49,1676358899999,2054438.28980,2278,2731.91,798755.69920,0
-1676358900000,292.170,292.540,291.940,292.520,8507.20,1676359199999,2486010.67130,2568,4460.48,1303517.82620,0
-1676359200000,292.530,292.560,292.360,292.550,5914.03,1676359499999,1729794.64240,1796,2971.53,869190.03800,0
-1676359500000,292.550,292.980,292.550,292.670,7975.05,1676359799999,2334842.17470,2751,4145.09,1213591.08570,0
-1676359800000,292.680,293.000,292.560,293.000,5131.89,1676360099999,1502444.68570,2094,2842.62,832314.25620,0
-1676360100000,292.990,293.230,292.610,293.110,13387.93,1676360399999,3922858.82190,3793,7064.67,2070313.14130,0
-1676360400000,293.110,293.600,292.920,293.150,11972.65,1676360699999,3511806.68330,3353,6754.61,1981375.66620,0
-1676360700000,293.160,293.370,292.920,292.990,5951.68,1676360999999,1744157.02090,2230,2205.28,646324.33890,0
-1676361000000,292.990,293.540,292.990,293.470,7589.98,1676361299999,2225958.21590,2564,5023.26,1473179.39000,0
-1676361300000,293.470,293.840,293.260,293.710,5972.22,1676361599999,1753230.90960,2745,3325.92,976497.27890,0
-1676361600000,293.710,293.990,293.290,293.390,11378.50,1676361899999,3341300.55710,4710,5972.29,1754122.26110,0
-1676361900000,293.390,293.410,292.360,292.600,14376.44,1676362199999,4209208.01420,4202,4252.47,1245130.68190,0
-1676362200000,292.600,292.800,292.270,292.550,6285.62,1676362499999,1838701.88590,2554,3584.51,1048654.08560,0
-1676362500000,292.540,292.660,291.820,291.820,10162.89,1676362799999,2968916.21610,3812,3784.78,1105789.69390,0
-1676362800000,291.820,292.240,291.670,292.230,7059.67,1676363099999,2061122.42220,2621,3989.65,1165017.75640,0
-1676363100000,292.220,292.430,292.030,292.030,6193.78,1676363399999,1809950.27760,2076,2279.90,666287.98020,0
-1676363400000,292.040,292.110,291.310,291.350,7042.13,1676363699999,2053665.50860,3514,3439.23,1002993.42220,0
-1676363700000,291.360,291.590,291.230,291.390,6496.18,1676363999999,1893021.02000,2491,2965.86,864321.64120,0
-1676364000000,291.400,291.620,290.930,291.590,7023.50,1676364299999,2045955.29060,2825,3169.66,923588.13770,0
-1676364300000,291.580,291.670,291.340,291.490,3584.99,1676364599999,1045053.78440,1723,1697.15,494711.77350,0
-1676364600000,291.490,291.580,291.370,291.450,3128.90,1676364899999,911969.23080,1362,1582.89,461363.07540,0
-1676364900000,291.450,291.560,290.520,290.810,14489.25,1676365199999,4214312.39230,4923,6048.35,1759309.88590,0
-1676365200000,290.820,291.750,290.510,291.460,11620.93,1676365499999,3382170.48180,3854,6561.93,1909895.22300,0
-1676365500000,291.450,291.460,290.820,290.870,6806.27,1676365799999,1981109.12780,2595,2786.66,811040.08240,0
-1676365800000,290.870,291.430,290.800,291.200,4879.32,1676366099999,1420648.56910,1930,2991.17,870925.56520,0
-1676366100000,291.190,291.500,291.060,291.450,4991.86,1676366399999,1453986.79470,1953,2531.68,737494.60780,0
-1676366400000,291.430,291.460,290.900,291.020,3253.04,1676366699999,947133.58840,1701,1242.02,361621.84980,0
-1676366700000,291.020,291.680,291.020,291.650,4533.22,1676366999999,1320916.49970,1985,2455.72,715522.79640,0
-1676367000000,291.640,291.720,291.150,291.300,2880.53,1676367299999,839604.38470,1790,1365.70,398047.83500,0
-1676367300000,291.300,291.940,291.180,291.930,3571.07,1676367599999,1041238.93900,1962,2345.06,683864.48300,0
-1676367600000,291.920,292.210,291.900,291.980,10760.82,1676367899999,3142714.84840,3315,7180.51,2097084.42490,0
-1676367900000,291.980,292.650,291.970,292.550,10076.45,1676368199999,2946616.86410,3293,6648.34,1944145.44550,0
-1676368200000,292.550,294.660,292.540,294.140,43718.02,1676368499999,12845096.89580,12290,27239.02,8002869.48370,0
-1676368500000,294.140,294.680,293.480,293.860,22153.08,1676368799999,6516199.04220,7230,9334.31,2746023.11070,0
-1676368800000,293.870,294.090,293.240,293.290,12470.43,1676369099999,3661861.72020,5174,5441.47,1597970.65370,0
-1676369100000,293.290,294.130,293.170,293.940,9551.76,1676369399999,2806112.70480,3498,4920.53,1445531.40870,0
-1676369400000,293.950,294.200,293.310,293.410,8927.74,1676369699999,2622461.59300,3526,3925.97,1153520.01790,0
-1676369700000,293.400,293.580,292.770,292.920,9380.86,1676369999999,2749745.23820,4010,4557.48,1336029.29110,0
-1676370000000,292.920,293.340,292.740,293.020,4706.33,1676370299999,1379088.36470,2476,2063.92,604823.44720,0
-1676370300000,293.010,293.360,292.910,293.310,7137.54,1676370599999,2092454.57560,2250,4896.27,1435430.75250,0
-1676370600000,293.300,293.540,292.730,293.130,5818.42,1676370899999,1705404.56150,2446,3069.45,899601.38780,0
-1676370900000,293.120,293.430,292.970,293.060,4373.14,1676371199999,1282137.88920,1911,2281.11,668735.66570,0
-1676371200000,293.070,293.070,292.650,292.700,5176.47,1676371499999,1515782.97810,2130,2695.50,789291.69060,0
-1676371500000,292.690,293.180,292.610,292.760,4146.92,1676371799999,1214499.38660,2012,2024.89,593032.93930,0
-1676371800000,292.760,292.860,292.450,292.620,4818.98,1676372099999,1410364.02960,2170,2505.10,733214.63770,0
-1676372100000,292.620,292.790,292.540,292.790,3216.47,1676372399999,941285.86950,1433,1984.33,580734.08380,0
-1676372400000,292.770,292.830,292.440,292.560,6265.32,1676372699999,1833276.56160,2114,3127.69,915207.41150,0
-1676372700000,292.560,292.710,292.260,292.480,3993.73,1676372999999,1167909.97100,1941,2077.00,607376.96220,0
-1676373000000,292.480,292.480,292.000,292.180,4649.29,1676373299999,1358550.94240,2252,2262.04,661002.31000,0
-1676373300000,292.190,292.550,292.010,292.520,3358.39,1676373599999,981718.04370,1748,1705.14,498502.64310,0
-1676373600000,292.520,292.540,292.040,292.120,3217.45,1676373899999,940449.69460,1319,1394.38,407570.57530,0
-1676373900000,292.120,292.760,292.020,292.710,4090.56,1676374199999,1196409.44750,1801,2507.39,733311.24420,0
-1676374200000,292.710,292.880,292.330,292.410,4401.02,1676374499999,1287757.27580,1866,1603.55,469232.72930,0
-1676374500000,292.400,292.590,292.310,292.480,3591.92,1676374799999,1050520.46160,1757,1910.60,558828.45970,0
-1676374800000,292.480,292.570,292.160,292.230,3146.88,1676375099999,919850.39810,1486,1681.96,491635.12020,0
-1676375100000,292.220,292.420,292.000,292.100,4463.52,1676375399999,1304173.77230,1760,2637.77,770750.49000,0
-1676375400000,292.080,292.280,291.880,291.930,3579.94,1676375699999,1045418.26370,1950,1038.23,303216.98000,0
-1676375700000,291.920,292.780,291.830,292.490,8564.89,1676375999999,2504701.07980,2913,4419.65,1292377.26190,0
-1676376000000,292.490,292.500,292.160,292.330,5190.80,1676376299999,1517594.89070,1993,2567.93,750798.68740,0
-1676376300000,292.330,293.350,292.290,293.020,9848.89,1676376599999,2884968.83320,3312,6751.02,1977473.22060,0
-1676376600000,293.010,293.130,292.690,292.710,3770.12,1676376899999,1104377.68350,1996,1586.80,464841.35590,0
-1676376900000,292.720,293.720,292.620,293.690,6997.89,1676377199999,2052550.24960,3334,3910.62,1147250.93910,0
-1676377200000,293.680,293.740,293.230,293.230,7323.63,1676377499999,2149313.30670,2756,3278.67,962280.77540,0
-1676377500000,293.230,293.820,293.210,293.520,5210.36,1676377799999,1529461.19630,2321,2420.89,710608.32860,0
-1676377800000,293.520,294.090,293.320,293.840,13958.54,1676378099999,4100379.93580,3926,8199.55,2408657.48840,0
-1676378100000,293.840,294.310,293.330,293.410,10517.78,1676378399999,3090589.94700,3775,4675.15,1374038.15580,0
-1676378400000,293.420,293.910,293.040,293.270,19483.46,1676378699999,5718050.16210,4666,9608.30,2820840.49330,0
-1676378700000,293.270,295.990,293.270,294.920,71742.45,1676378999999,21157955.86650,16864,41908.58,12358604.84490,0
-1676379000000,294.910,295.570,294.780,295.030,20657.17,1676379299999,6099696.74740,6235,11469.84,3387102.54230,0
-1676379300000,295.020,295.280,294.060,294.440,16613.97,1676379599999,4895038.92150,5412,6258.01,1843388.87730,0
-1676379600000,294.430,295.090,294.090,294.840,21019.88,1676379899999,6193866.07050,6076,11468.81,3379716.03710,0
-1676379900000,294.840,295.490,294.790,295.210,20319.57,1676380199999,5998870.14780,5678,10339.05,3052224.47800,0
-1676380200000,295.210,295.850,295.190,295.590,28560.18,1676380499999,8440742.29660,6354,16259.47,4805646.85700,0
-1676380500000,295.580,296.600,295.000,295.280,31218.33,1676380799999,9233198.27250,10516,14971.31,4429967.54400,0
-1676380800000,295.280,296.200,294.610,295.210,26733.98,1676381099999,7898986.66910,8504,12714.85,3757729.40580,0
-1676381100000,295.210,296.380,294.750,295.440,28295.69,1676381399999,8360971.98020,10336,13184.57,3896273.32730,0
-1676381400000,295.390,297.000,290.430,294.150,142731.56,1676381699999,41909271.27883,60875,68449.05,20113991.50480,0
-1676381700000,294.150,294.820,291.500,292.090,56521.61,1676381999999,16562335.58913,24407,25266.44,7404133.33900,0
-1676382000000,292.100,293.670,291.500,292.950,30985.67,1676382299999,9067505.75930,14294,15736.44,4605758.54570,0
-1676382300000,292.940,294.280,292.290,294.280,28818.99,1676382599999,8459642.46580,11041,16997.42,4989586.69440,0
-1676382600000,294.290,294.810,293.740,294.260,25583.28,1676382899999,7531451.74180,10757,12938.88,3809368.08330,0
-1676382900000,294.260,295.600,293.980,294.670,32264.44,1676383199999,9517652.13860,10514,17664.57,5211030.68000,0
-1676383200000,294.650,295.740,293.810,293.940,35200.18,1676383499999,10378716.33850,11291,14616.97,4311801.41180,0
-1676383500000,293.950,294.280,293.100,293.380,21751.36,1676383799999,6389115.30350,8518,10395.18,3053702.15640,0
-1676383800000,293.360,293.790,292.810,293.240,17056.24,1676384099999,5002241.29530,6966,7605.85,2230965.38000,0
-1676384100000,293.210,293.770,292.600,293.480,17368.56,1676384399999,5092948.71000,6199,7856.51,2303561.44290,0
-1676384400000,293.490,293.670,292.920,293.030,9384.81,1676384699999,2752798.82210,3610,5101.11,1496422.95850,0
-1676384700000,293.040,293.390,291.600,291.810,19409.47,1676384999999,5676080.99470,8238,6121.44,1789912.44300,0
-1676385000000,291.810,292.710,290.600,292.610,41298.73,1676385299999,12034955.86360,13535,18248.55,5319808.51240,0
-1676385300000,292.640,293.370,292.590,293.310,13834.33,1676385599999,4052861.52500,6179,6460.99,1892913.92780,0
-1676385600000,293.300,293.870,293.000,293.440,16469.07,1676385899999,4833072.84640,6024,8835.20,2592663.45970,0
-1676385900000,293.450,295.620,293.450,295.590,35055.30,1676386199999,10328495.45180,11326,21664.56,6383229.87650,0
-1676386200000,295.620,298.100,295.590,297.230,79028.74,1676386499999,23470184.72600,25113,45298.49,13453336.91690,0
-1676386500000,297.240,299.740,297.240,298.770,69868.84,1676386799999,20867227.85927,22087,36041.46,10764772.92907,0
-1676386800000,298.770,299.540,297.850,298.770,43296.04,1676387099999,12939696.35210,14838,20891.51,6243922.54460,0
-1676387100000,298.780,300.400,298.780,299.930,40380.93,1676387399999,12101075.82120,13322,22458.40,6731738.47690,0
-1676387400000,299.930,300.990,299.810,300.960,42754.31,1676387699999,12845436.11940,13360,20406.71,6131863.67600,0
-1676387700000,300.960,301.530,299.450,299.650,34960.96,1676387999999,10502271.67810,12468,16363.09,4917299.13680,0
-1676388000000,299.650,301.220,299.560,300.120,22784.44,1676388299999,6842948.39100,8574,11881.40,3568806.50160,0
-1676388300000,300.120,300.800,298.250,298.340,41429.87,1676388599999,12397717.45120,12420,18610.09,5569094.71960,0
-1676388600000,298.340,298.920,296.910,297.050,40144.51,1676388899999,11957625.68060,12212,18930.80,5638902.01540,0
-1676388900000,297.050,297.570,294.940,294.940,51316.38,1676389199999,15195630.18650,16521,22241.77,6588470.66670,0
-1676389200000,294.940,295.660,293.650,295.510,56008.98,1676389499999,16506162.82170,18395,27554.77,8122877.38570,0
-1676389500000,295.520,297.230,294.270,296.960,31846.89,1676389799999,9422336.85080,10614,16480.29,4877328.51070,0
-1676389800000,296.950,297.500,295.500,295.850,22951.60,1676390099999,6804707.85800,8089,9206.11,2730347.60370,0
-1676390100000,295.870,297.610,295.770,297.360,16514.43,1676390399999,4902641.09530,5892,9750.18,2894946.56880,0
-1676390400000,297.360,297.840,296.880,297.120,21198.43,1676390699999,6303668.97170,7377,11409.78,3392946.59050,0
-1676390700000,297.110,297.480,296.370,296.370,11183.96,1676390999999,3321328.49700,4833,4915.25,1459711.21760,0
-1676391000000,296.370,297.330,295.600,295.980,26278.26,1676391299999,7786496.44920,6982,11604.28,3438140.79880,0
-1676391300000,295.980,296.630,295.770,296.470,12663.27,1676391599999,3750981.68730,5460,6501.57,1925903.62190,0
-1676391600000,296.470,296.500,295.900,296.420,7546.97,1676391899999,2235309.54310,3422,4380.94,1297576.82210,0
-1676391900000,296.410,296.700,295.160,295.210,13114.83,1676392199999,3877488.58670,5138,6202.32,1834071.85910,0
-1676392200000,295.200,295.450,295.000,295.260,12471.36,1676392499999,3681666.21550,4848,6055.72,1787780.26030,0
-1676392500000,295.280,295.620,295.060,295.210,7058.10,1676392799999,2084592.49590,3352,4108.22,1213433.95080,0
-1676392800000,295.220,295.550,295.060,295.170,6359.22,1676393099999,1877796.76360,2732,3785.16,1117727.00750,0
-1676393100000,295.170,295.660,295.080,295.510,7232.01,1676393399999,2135605.17430,2896,3630.16,1071947.43050,0
-1676393400000,295.520,295.680,295.010,295.400,5250.46,1676393699999,1550508.55540,2370,2549.41,752833.66770,0
-1681343700000,319.800,320.020,319.790,320.020,665.89,1681343999999,213000.52440,522,449.50,143787.20840,0
-1681344000000,320.020,320.320,320.020,320.270,1409.43,1681344299999,451320.02730,1002,685.28,219432.43580,0
-1681344300000,320.270,320.330,319.900,320.090,1241.19,1681344599999,397328.65110,1150,471.38,150886.84270,0
-1681344600000,320.090,320.320,320.090,320.170,893.77,1681344899999,286205.21260,647,534.77,171239.34080,0
-1681344900000,320.160,320.220,319.510,319.550,3215.62,1681345199999,1028655.47770,1650,1631.59,521999.62620,0
-1681345200000,319.550,320.020,319.510,320.020,1727.83,1681345499999,552411.46250,1186,956.12,305703.51050,0
-1681345500000,320.010,320.020,319.670,319.810,1608.51,1681345799999,514437.04870,936,800.88,256114.61530,0
-1681345800000,319.820,320.380,319.810,320.370,1809.94,1681346099999,579535.02790,1257,1194.22,382380.42820,0
-1681346100000,320.380,320.460,320.300,320.340,1897.76,1681346399999,608035.85700,1134,988.16,316609.04570,0
-1681346400000,320.330,320.430,320.280,320.280,1294.01,1681346699999,414523.61930,821,653.47,209334.57830,0
-1681346700000,320.280,320.360,320.010,320.010,1061.97,1681346999999,340068.88650,770,587.16,188025.71350,0
-1681347000000,320.000,320.020,319.700,319.830,1746.11,1681347299999,558538.98830,919,1055.45,337623.16090,0
-1681347300000,319.830,319.960,319.640,319.720,1233.23,1681347599999,394373.75540,725,852.54,272653.85440,0
-1681347600000,319.710,320.000,319.590,319.590,1766.16,1681347899999,564886.44760,1061,807.57,258302.99040,0
-1681347900000,319.600,319.600,319.190,319.230,1923.25,1681348199999,614181.55480,1268,1097.98,350608.00350,0
-1681348200000,319.230,319.400,319.180,319.270,1696.17,1681348499999,541567.63570,891,919.43,293551.83000,0
-1681348500000,319.260,319.330,318.840,318.870,2572.85,1681348799999,820822.57160,1371,851.45,271639.31510,0
-1681348800000,318.870,319.080,318.810,319.010,1738.15,1681349099999,554320.15170,991,1105.42,352534.03610,0
-1681349100000,319.010,319.080,318.950,319.060,531.34,1681349399999,169509.97090,481,411.47,131269.07070,0
-1681349400000,319.060,319.380,318.840,319.370,1567.65,1681349699999,500251.39470,959,883.66,282007.27500,0
-1681349700000,319.370,319.790,319.320,319.640,1314.20,1681349999999,419940.12050,981,778.41,248738.10410,0
-1681350000000,319.650,319.850,319.220,319.360,2551.90,1681350299999,815419.99270,1202,985.64,314956.15740,0
-1681350300000,319.360,319.360,318.980,319.250,1589.56,1681350599999,507273.94060,871,789.27,251883.94120,0
-1681350600000,319.240,319.640,319.210,319.620,886.77,1681350899999,283243.95480,648,494.50,157946.71650,0
-1681350900000,319.610,319.670,319.560,319.640,449.14,1681351199999,143554.04400,404,260.56,83279.93920,0
-1681351200000,319.630,319.680,319.280,319.290,1848.49,1681351499999,590631.42680,1036,851.12,271943.58940,0
-1681351500000,319.290,319.300,319.000,319.000,979.14,1681351799999,312430.25270,618,336.55,107389.50130,0
-1681351800000,319.010,319.190,318.980,319.140,954.31,1681352099999,304512.41150,616,676.45,215848.08560,0
-1681352100000,319.150,319.340,319.040,319.330,1653.35,1681352399999,527639.91440,802,1085.80,346534.46890,0
-1681352400000,319.350,319.440,319.340,319.400,784.10,1681352699999,250437.34230,487,471.82,150693.20930,0
-1681352700000,319.380,319.390,319.250,319.350,918.45,1681352999999,293303.75800,479,188.29,60126.04130,0
-1681353000000,319.350,319.480,319.290,319.430,903.40,1681353299999,288518.02920,607,498.96,159349.39200,0
-1681353300000,319.430,319.620,319.340,319.620,722.53,1681353599999,230807.70460,556,311.82,99609.62860,0
-1681353600000,319.620,320.210,319.610,319.890,4107.99,1681353899999,1314406.20490,2009,2199.45,703750.20420,0
-1681353900000,319.910,319.930,319.680,319.890,1161.14,1681354199999,371355.78750,633,434.45,138945.54120,0
-1681354200000,319.890,320.070,319.890,320.000,1505.94,1681354499999,481875.69110,785,600.02,192002.64490,0
-1681354500000,320.000,320.010,319.900,319.970,655.29,1681354799999,209658.96900,558,241.57,77288.92370,0
-1681354800000,319.970,320.000,319.890,319.920,1657.60,1681355099999,530350.74250,971,774.96,247954.50360,0
-1681355100000,319.930,320.150,319.920,320.030,677.16,1681355399999,216710.39410,673,459.48,147041.04060,0
-1681355400000,320.030,320.160,320.000,320.140,453.80,1681355699999,145240.51230,469,171.79,54986.40780,0
-1681355700000,320.140,320.140,320.030,320.110,719.63,1681355999999,230346.54510,531,191.51,61301.31630,0
-1681356000000,320.100,320.180,319.950,320.120,1021.10,1681356299999,326800.37970,605,486.01,155552.18960,0
-1681356300000,320.110,320.260,320.110,320.260,632.34,1681356599999,202473.56880,560,289.14,92579.52230,0
-1681356600000,320.250,320.260,320.040,320.190,1108.47,1681356899999,354850.54160,749,417.70,133713.24800,0
-1681356900000,320.200,320.320,320.110,320.310,908.20,1681357199999,290810.04880,687,475.51,152267.58680,0
-1681357200000,320.310,320.390,320.220,320.320,2108.03,1681357499999,675248.25500,1187,1065.55,341318.17040,0
-1681357500000,320.320,320.330,319.880,319.920,1519.79,1681357799999,486481.37740,951,444.67,142345.01660,0
-1681357800000,319.910,320.020,319.910,319.940,830.64,1681358099999,265766.05310,441,254.67,81485.99550,0
-1681358100000,319.940,320.000,319.920,319.980,405.71,1681358399999,129815.40960,451,223.20,71417.16220,0
-1681358400000,319.980,319.990,319.870,319.890,912.99,1681358699999,292106.79860,723,407.89,130498.38530,0
-1681358700000,319.890,320.070,319.810,320.070,749.63,1681358999999,239809.23150,511,367.67,117628.39680,0
-1681359000000,320.060,320.080,320.000,320.070,441.25,1681359299999,141214.47590,349,238.99,76486.86960,0
-1681359300000,320.070,320.200,320.000,320.200,578.52,1681359599999,185186.53270,466,326.18,104414.70220,0
-1681359600000,320.190,320.280,320.120,320.190,636.13,1681359899999,203692.36480,419,353.34,113142.93620,0
-1681359900000,320.180,320.190,320.000,320.040,848.10,1681360199999,271461.29270,562,352.38,112787.59920,0
-1681360200000,320.020,320.100,319.800,319.800,1362.74,1681360499999,436042.77930,913,508.75,162796.75710,0
-1681360500000,319.800,319.800,319.510,319.510,1086.38,1681360799999,347256.14450,703,424.11,135549.56710,0
-1681360800000,319.520,319.650,319.510,319.650,680.83,1681361099999,217570.14320,575,458.19,146423.90420,0
-1681361100000,319.640,319.650,319.510,319.520,619.88,1681361399999,198089.53330,446,193.06,61691.11370,0
-1681361400000,319.520,319.580,319.410,319.570,781.20,1681361699999,249586.48460,501,351.16,112191.67550,0
-1681361700000,319.580,319.690,319.540,319.660,1118.23,1681361999999,357401.21040,441,662.00,211595.58960,0
-1681362000000,319.670,319.670,319.500,319.580,853.02,1681362299999,272637.71290,590,466.17,148990.46440,0
-1681362300000,319.570,319.650,319.400,319.410,791.73,1681362599999,252930.87860,594,360.88,115295.51820,0
-1681362600000,319.410,319.480,319.330,319.390,956.16,1681362899999,305397.38750,610,590.66,188659.18050,0
-1681362900000,319.390,319.490,319.280,319.290,1096.27,1681363199999,350103.41270,725,388.57,124096.49930,0
-1681363200000,319.290,319.310,318.810,319.010,5201.28,1681363499999,1659400.07760,1805,1342.19,428196.04900,0
-1681363500000,319.010,319.050,318.920,319.010,1359.44,1681363799999,433645.95200,830,675.56,215496.40370,0
-1681363800000,319.010,319.090,318.720,318.750,2141.19,1681364099999,682899.57580,1128,671.38,214147.73230,0
-1681364100000,318.750,318.930,318.700,318.800,1524.82,1681364399999,486139.87080,929,944.49,301132.79530,0
-1681364400000,318.800,319.080,318.800,318.960,1845.43,1681364699999,588640.74510,983,1006.55,321041.71570,0
-1681364700000,318.970,318.970,318.390,318.400,4444.77,1681364999999,1416141.67460,1921,1159.77,369502.36390,0
-1681365000000,318.400,318.940,318.350,318.880,2835.68,1681365299999,903624.61770,1475,1869.70,595807.52130,0
-1681365300000,318.910,318.980,318.780,318.960,983.10,1681365599999,313514.87060,675,550.68,175612.63820,0
-1681365600000,318.970,319.080,318.870,319.050,2638.71,1681365899999,841695.09070,1383,1715.35,547168.49620,0
-1681365900000,319.040,319.050,318.870,318.880,1093.16,1681366199999,348699.53510,743,482.16,153808.24330,0
-1681366200000,318.890,319.050,318.830,318.840,1202.40,1681366499999,383509.24320,706,500.31,159576.85800,0
-1681366500000,318.830,318.890,318.600,318.650,1527.49,1681366799999,486887.84190,779,536.03,170851.95230,0
-1681366800000,318.660,318.720,318.630,318.630,574.29,1681367099999,183015.70100,519,349.01,111222.16180,0
-1681367100000,318.630,318.730,318.590,318.720,995.79,1681367399999,317302.08540,721,516.15,164467.12920,0
-1681367400000,318.720,318.880,318.650,318.730,2510.44,1681367699999,800199.76970,1303,1510.04,481339.91550,0
-1681367700000,318.730,318.740,318.320,318.350,1580.42,1681367999999,503361.09240,941,469.23,149448.97160,0
-1681368000000,318.350,318.420,318.200,318.310,2978.74,1681368299999,948173.18310,1444,1229.95,391538.47330,0
-1681368300000,318.320,318.320,318.140,318.160,1896.10,1681368599999,603356.86960,1160,865.25,275330.47810,0
-1681368600000,318.160,318.220,317.810,318.000,4371.64,1681368899999,1390168.91940,2260,2069.90,658232.99920,0
-1681368900000,318.000,318.150,317.930,318.040,2441.07,1681369199999,776379.51060,1162,1711.78,544442.80730,0
-1681369200000,318.040,318.160,317.970,318.140,2148.23,1681369499999,683289.81230,1305,1138.04,361987.61470,0
-1681369500000,318.140,318.340,318.130,318.320,1453.13,1681369799999,462446.81230,967,936.47,298020.31670,0
-1681369800000,318.320,318.470,318.300,318.470,1946.84,1681370099999,619818.35540,888,1122.68,357431.26660,0
-1681370100000,318.470,318.650,318.380,318.630,1950.45,1681370399999,621197.09000,1122,951.85,303166.11990,0
-1681370400000,318.630,318.710,318.540,318.580,1488.50,1681370699999,474285.68340,839,669.28,213261.66740,0
-1681370700000,318.580,318.890,318.510,318.810,1482.43,1681370999999,472457.83160,786,847.74,270201.81670,0
-1681371000000,318.820,318.920,318.630,318.630,2102.12,1681371299999,670149.79090,1036,1022.20,325889.63010,0
-1681371300000,318.640,318.640,318.400,318.530,2083.59,1681371599999,663659.71000,800,896.63,285582.51220,0
-1681371600000,318.540,319.280,318.530,319.020,4064.68,1681371899999,1296841.00620,1490,3084.55,984121.18750,0
-1681371900000,319.010,319.280,319.010,319.110,2396.37,1681372199999,764800.65760,1045,920.37,293734.90930,0
-1681372200000,319.110,319.420,319.110,319.360,3400.99,1681372499999,1086021.11720,1632,1793.62,572733.68080,0
-1681372500000,319.370,319.440,319.300,319.390,1757.87,1681372799999,561422.49280,885,920.16,293880.15840,0
-1681372800000,319.390,319.550,319.380,319.540,2529.16,1681373099999,808003.70930,1569,1393.14,445085.37110,0
-1681373100000,319.530,319.700,319.460,319.690,3033.25,1681373399999,969397.30160,1510,1508.38,482066.31460,0
-1681373400000,319.690,319.980,319.580,319.610,6489.38,1681373699999,2075354.67610,2081,2904.94,929056.02510,0
-1681373700000,319.620,319.660,319.420,319.470,3542.00,1681373999999,1131700.94240,1385,1248.82,399006.71520,0
-1681374000000,319.480,319.790,319.470,319.640,2077.92,1681374299999,664238.94340,987,1024.57,327519.93080,0
-1681374300000,319.650,319.870,319.620,319.790,2389.58,1681374599999,764082.48580,1012,1050.61,335940.23070,0
-1681374600000,319.800,320.500,319.790,320.090,10802.89,1681374899999,3458583.09210,4314,5830.90,1866776.93700,0
-1681374900000,320.090,320.580,320.050,320.460,4900.43,1681375199999,1569738.62190,2150,2683.97,859827.76820,0
-1681375200000,320.470,320.990,320.470,320.650,10133.97,1681375499999,3250772.09710,4208,5165.68,1657013.38450,0
-1681375500000,320.660,321.160,320.480,320.530,7904.52,1681375799999,2536735.71480,3431,4425.86,1420546.44460,0
-1681375800000,320.520,322.210,320.520,321.960,11970.27,1681376099999,3848465.97290,6135,7055.62,2268520.48030,0
-1681376100000,321.960,322.080,321.560,321.800,10659.71,1681376399999,3430999.32430,3714,4303.07,1384973.11830,0
-1681376400000,321.790,322.360,321.650,321.660,8162.71,1681376699999,2629124.75500,3855,3997.04,1287463.76130,0
-1681376700000,321.660,322.580,321.610,322.350,4920.90,1681376999999,1585649.37370,2783,2908.12,937059.12800,0
-1681377000000,322.340,323.240,322.190,323.060,13122.04,1681377299999,4236626.38130,5730,7537.82,2433656.21380,0
-1681377300000,323.050,323.500,323.020,323.180,11185.27,1681377599999,3616107.98060,4514,5395.70,1744479.65480,0
-1681377600000,323.190,323.400,322.880,323.080,8523.75,1681377899999,2754512.82780,2589,3937.19,1272435.56260,0
-1681377900000,323.070,323.540,323.000,323.030,6390.36,1681378199999,2065556.54540,2591,3159.06,1021114.22190,0
-1681378200000,323.030,323.330,322.510,322.560,9633.86,1681378499999,3110885.93240,3647,4203.55,1357518.03210,0
-1681378500000,322.560,323.320,322.560,322.990,4782.69,1681378799999,1544884.00860,2307,2195.41,709096.92680,0
-1681378800000,322.980,323.290,322.320,322.410,7427.72,1681379099999,2398058.95560,2873,2706.08,873610.84940,0
-1681379100000,322.410,322.870,322.090,322.130,5225.17,1681379399999,1684635.38880,2372,2196.41,708179.91740,0
-1681379400000,322.120,322.730,322.120,322.650,3371.97,1681379699999,1087647.95960,1399,2015.67,650093.56040,0
-1681379700000,322.640,322.780,322.360,322.480,4605.97,1681379999999,1485837.08180,1726,1645.76,530877.88270,0
-1681380000000,322.470,322.610,322.470,322.530,3322.03,1681380299999,1071482.21790,1657,1590.77,513083.71200,0
-1681380300000,322.530,322.530,321.900,321.900,4830.28,1681380599999,1556233.88270,2089,1757.14,566139.42110,0
-1681380600000,321.910,322.120,321.820,321.870,3611.11,1681380899999,1162627.15740,1565,1226.58,394941.07750,0
-1681380900000,321.870,322.200,321.860,322.010,3832.79,1681381199999,1234309.27050,1523,1569.33,505363.76720,0
-1681381200000,322.020,322.530,322.020,322.490,2570.67,1681381499999,828742.07170,1311,1571.08,506455.35860,0
-1681381500000,322.500,323.000,322.500,322.900,3765.20,1681381799999,1215435.71730,1588,2396.74,773664.24440,0
-1681381800000,322.910,323.300,322.900,323.210,5503.49,1681382099999,1778538.64650,2121,3152.59,1018800.87220,0
-1681382100000,323.200,323.400,323.040,323.350,4804.37,1681382399999,1552792.46970,1484,1886.67,609827.10030,0
-1681382400000,323.340,323.700,323.340,323.650,4594.32,1681382699999,1486614.67670,2368,2541.66,822419.21450,0
-1681382700000,323.650,324.110,323.590,324.080,4463.53,1681382999999,1445767.85390,2583,2718.01,880403.45760,0
-1681383000000,324.070,324.250,324.050,324.100,5535.01,1681383299999,1794229.92600,2203,2749.83,891402.81400,0
-1681383300000,324.100,324.200,324.000,324.100,3537.12,1681383599999,1146402.10340,1362,1557.97,504973.32730,0
-1681383600000,324.110,324.470,324.100,324.470,4660.98,1681383899999,1511834.02320,2304,3257.81,1056748.24550,0
-1681383900000,324.460,324.520,324.100,324.100,4192.05,1681384199999,1359358.84230,1858,1421.42,460952.74430,0
-1681384200000,324.110,324.480,323.960,324.000,4696.25,1681384499999,1522213.68350,1970,2222.00,720291.93740,0
-1681384500000,324.000,324.420,323.860,324.220,6125.27,1681384799999,1985339.23140,2355,3035.51,983821.77020,0
-1681384800000,324.210,324.610,324.190,324.550,3665.43,1681385099999,1189425.76050,1787,1879.85,609996.62290,0
-1681385100000,324.540,324.860,324.540,324.730,3759.12,1681385399999,1220780.47380,1852,2074.95,673839.47970,0
-1681385400000,324.740,324.850,324.620,324.780,4160.59,1681385699999,1351057.63960,1893,1755.09,569928.80230,0
-1681385700000,324.790,324.990,324.500,324.500,4757.42,1681385999999,1545198.65450,2197,2230.56,724576.39200,0
-1681386000000,324.500,324.680,324.160,324.210,5567.30,1681386299999,1806101.18250,2181,2564.47,832027.28250,0
-1681386300000,324.210,324.310,323.870,324.050,5724.05,1681386599999,1855050.34290,2179,2579.95,836148.39990,0
-1681386600000,324.050,324.260,323.980,323.990,2675.50,1681386899999,867132.22860,1265,1497.10,485229.38310,0
-1681386900000,323.990,324.020,323.830,323.880,1842.04,1681387199999,596670.45200,1160,813.62,263554.10610,0
-1681387200000,323.880,324.080,323.870,323.990,3009.89,1681387499999,975166.96620,1529,1621.44,525316.65440,0
-1681387500000,323.980,324.440,323.980,324.240,3275.67,1681387799999,1061919.61490,1536,1641.03,532005.24430,0
-1681387800000,324.230,324.460,324.170,324.300,2428.67,1681388099999,787733.79770,1026,1102.51,357579.06370,0
-1681388100000,324.300,324.660,324.270,324.320,3418.85,1681388399999,1109225.01090,1338,1514.20,491292.80420,0
-1681388400000,324.330,324.760,324.060,324.070,5396.21,1681388699999,1750562.08680,1790,2427.53,787643.92250,0
-1681388700000,324.070,324.220,324.060,324.140,1999.23,1681388999999,648029.75290,982,1011.76,327956.64960,0
-1681389000000,324.140,324.570,323.640,324.120,15056.23,1681389299999,4879646.81790,4890,6817.43,2209690.61250,0
-1681389300000,324.120,324.390,324.060,324.260,6870.06,1681389599999,2227483.57410,2020,3837.59,1244307.25490,0
-1681389600000,324.270,324.860,324.120,324.190,7400.91,1681389899999,2401497.44710,2684,3357.22,1089466.31870,0
-1681389900000,324.190,324.720,324.190,324.640,5401.89,1681390199999,1752964.06250,2263,2683.12,870633.06500,0
-1681390200000,324.630,324.690,324.210,324.560,4832.23,1681390499999,1567703.79090,2015,1929.36,625949.53640,0
-1681390500000,324.550,324.850,324.450,324.800,4597.92,1681390799999,1493003.05350,2022,2243.39,728466.69720,0
-1681390800000,324.800,324.810,324.300,324.450,6765.93,1681391099999,2195954.78080,2775,1936.24,628360.83960,0
-1681391100000,324.440,324.500,324.080,324.220,4723.86,1681391399999,1531860.36000,2271,1839.40,596505.38340,0
-1681391400000,324.220,324.310,323.510,323.610,6877.41,1681391699999,2227610.04820,3054,2355.93,763130.99360,0
-1681391700000,323.610,323.620,322.360,322.870,15730.22,1681391999999,5080177.46600,5756,5487.02,1772327.78010,0
-1681392000000,322.870,323.210,322.860,323.030,4597.59,1681392299999,1485459.29570,1962,2115.96,683639.00090,0
-1681392300000,323.040,323.640,323.040,323.600,3318.03,1681392599999,1073141.83610,1956,1997.88,646090.35970,0
-1681392600000,323.590,323.610,322.710,322.750,6685.83,1681392899999,2160189.25230,2481,2759.85,891719.59320,0
-1681392900000,322.760,323.070,322.280,322.710,6952.77,1681393199999,2243155.91040,2735,4629.24,1493504.65250,0
-1681393200000,322.710,322.710,322.070,322.370,6142.04,1681393499999,1979848.00110,2269,2870.96,925395.96280,0
-1681393500000,322.380,323.150,322.370,323.070,4796.44,1681393799999,1548436.72760,1911,3019.06,974552.43720,0
-1681393800000,323.090,323.250,322.500,322.590,2854.28,1681394099999,921259.80190,1581,1526.05,492560.18520,0
-1681394100000,322.580,323.070,322.500,322.580,4317.36,1681394399999,1393621.00520,1506,1682.47,543127.40140,0
-1681394400000,322.580,322.790,322.510,322.790,3156.12,1681394699999,1018276.67090,1758,1677.39,541207.99220,0
-1681394700000,322.790,323.090,322.360,322.870,5982.49,1681394999999,1931205.40070,1808,1894.56,611600.47960,0
-1681395000000,322.870,323.130,322.800,323.130,1688.59,1681395299999,545338.42990,1121,1277.72,412658.50630,0
-1681395300000,323.130,323.190,323.020,323.120,2078.54,1681395599999,671629.41050,1242,1315.59,425099.53730,0
-1681395600000,323.110,323.120,322.900,323.050,2407.32,1681395899999,777530.89850,1124,1161.11,375026.40930,0
-1681395900000,323.040,323.310,322.980,323.230,2062.24,1681396199999,666389.14810,1096,1097.84,354726.47660,0
-1681396200000,323.240,323.480,323.100,323.340,5245.36,1681396499999,1695765.17170,2094,2731.03,882952.67210,0
-1681396500000,323.340,323.960,323.340,323.880,5882.95,1681396799999,1904576.77980,2508,3535.78,1144647.19860,0
-1681396800000,323.890,323.890,323.380,323.430,4508.43,1681397099999,1458744.95400,1730,1687.61,546052.51850,0
-1681397100000,323.440,323.780,323.080,323.750,4646.69,1681397399999,1502656.37640,1748,1905.83,616458.45120,0
-1681397400000,323.750,324.260,323.720,324.010,6725.94,1681397699999,2179450.66210,2722,3632.12,1176941.18130,0
-1681397700000,324.000,324.120,323.800,324.120,3851.52,1681397999999,1247818.49810,1192,2206.24,714795.82030,0
-1681398000000,324.120,324.460,324.030,324.280,5895.04,1681398299999,1911534.15710,2252,3471.93,1125743.42690,0
-1681398300000,324.290,324.520,323.400,323.570,7171.41,1681398599999,2322753.80970,3085,3500.91,1133871.19610,0
-1681398600000,323.580,323.770,323.360,323.730,4207.02,1681398899999,1361156.08500,1778,2251.44,728454.04000,0
-1681398900000,323.740,323.890,323.390,323.750,2547.07,1681399199999,824375.52620,1306,1221.47,395306.82820,0
-1681399200000,323.750,324.090,323.690,323.690,1978.89,1681399499999,640957.15610,1114,1045.60,338675.05730,0
-1681399500000,323.690,323.950,323.650,323.870,1125.11,1681399799999,364322.49420,778,643.86,208476.63060,0
-1681399800000,323.880,323.920,323.700,323.740,1171.40,1681400099999,379326.69010,763,578.12,187215.97480,0
-1681400100000,323.740,323.960,323.630,323.760,1996.60,1681400399999,646498.61290,1033,682.70,221060.86810,0
-1681400400000,323.750,323.780,323.390,323.400,3324.49,1681400699999,1075676.86910,1485,1327.39,429474.19590,0
-1681400700000,323.400,323.710,323.400,323.410,1958.08,1681400999999,633514.87510,818,1177.65,381013.23920,0
-1681401000000,323.400,323.770,323.400,323.630,1776.04,1681401299999,574696.12270,795,938.15,303548.02450,0
-1681401300000,323.620,323.730,323.590,323.670,958.48,1681401599999,310224.37890,652,538.61,174330.43770,0
-1681401600000,323.650,323.780,323.340,323.350,2703.51,1681401899999,874950.44350,1436,1261.78,408391.13820,0
-1681401900000,323.350,323.700,323.320,323.580,1741.21,1681402199999,563381.29660,1200,1073.93,347459.04890,0
-1681402200000,323.590,323.590,323.240,323.280,1559.94,1681402499999,504421.83630,1061,675.24,218322.32870,0
-1681402500000,323.280,323.360,323.260,323.350,1124.76,1681402799999,363637.31980,677,673.96,217890.17370,0
-1681402800000,323.340,323.350,323.210,323.210,970.22,1681403099999,313644.99340,711,334.95,108281.91230,0
-1681403100000,323.210,323.420,323.210,323.420,714.71,1681403399999,231049.32420,473,498.73,161229.23110,0
-1681403400000,323.410,323.580,323.370,323.490,3365.41,1681403699999,1088616.83850,1128,1706.52,552020.06910,0
-1681403700000,323.510,323.650,323.500,323.650,1032.01,1681403999999,333958.84550,680,428.49,138653.47470,0
-1681404000000,323.640,323.650,323.330,323.350,1406.84,1681404299999,455080.37500,856,611.12,197657.96210,0
-1681404300000,323.350,323.390,323.140,323.280,1692.65,1681404599999,547164.96180,920,750.54,242619.76390,0
-1681404600000,323.290,323.670,323.280,323.630,1731.33,1681404899999,560137.54530,831,1188.78,384614.56210,0
-1681404900000,323.630,323.640,323.530,323.640,737.78,1681405199999,238727.43280,547,298.06,96445.32090,0
-1681405200000,323.650,323.840,323.210,323.620,4850.55,1681405499999,1569639.95880,1526,1027.78,332732.50900,0
-1681405500000,323.600,324.520,323.570,324.260,7550.17,1681405799999,2447405.88960,2494,5498.02,1782085.33420,0
-1681405800000,324.270,324.610,324.200,324.550,2260.30,1681406099999,733322.58670,1407,1378.91,447362.66810,0
-1681406100000,324.540,324.690,324.470,324.510,2046.71,1681406399999,664282.93880,1145,862.13,279820.27350,0
-1681406400000,324.520,324.700,324.310,324.320,2042.45,1681406699999,662827.41870,1068,737.48,239353.38500,0
-1681406700000,324.330,324.400,324.160,324.310,1620.37,1681406999999,525433.75030,823,1036.55,336118.91440,0
-1681407000000,324.320,324.350,324.170,324.330,2346.54,1681407299999,760901.88760,1095,1199.81,389055.82660,0
-1681407300000,324.330,324.350,324.110,324.350,1158.75,1681407599999,375706.49720,779,633.48,205404.59140,0
-1681407600000,324.340,324.530,324.280,324.350,1286.77,1681407899999,417390.50790,820,794.98,257866.27070,0
-1681407900000,324.350,324.600,324.330,324.340,2176.74,1681408199999,706253.66040,854,1164.05,377662.38310,0
-1681408200000,324.340,324.480,324.280,324.360,2529.87,1681408499999,820556.17400,699,1846.79,598990.80130,0
-1681408500000,324.350,324.380,324.220,324.220,1584.64,1681408799999,513889.59380,695,1008.36,327007.28510,0
-1681408800000,324.230,324.600,324.220,324.600,1373.46,1681409099999,445519.91600,852,788.17,255662.27790,0
-1681409100000,324.590,324.620,324.470,324.590,1622.76,1681409399999,526676.25420,978,543.94,176533.24850,0
-1681409400000,324.580,324.640,324.480,324.610,1151.15,1681409699999,373629.21660,775,522.08,169459.22150,0
-1681409700000,324.620,324.900,324.610,324.760,1790.65,1681409999999,581509.43100,1289,1071.73,348046.58110,0
-1681410000000,324.750,324.800,324.160,324.160,1373.64,1681410299999,445744.44050,892,499.25,162039.78710,0
-1681410300000,324.160,324.160,324.030,324.060,1690.07,1681410599999,547740.69300,865,594.18,192561.18300,0
-1681410600000,324.060,324.160,324.000,324.020,1329.13,1681410899999,430729.14510,956,494.49,160250.97880,0
-1681410900000,324.030,324.110,323.970,323.970,1142.56,1681411199999,370232.49650,749,472.63,153152.99100,0
-1681411200000,323.980,324.100,323.920,323.960,903.57,1681411499999,292739.95740,542,571.50,185155.11240,0
-1681411500000,323.960,324.080,323.910,323.910,659.65,1681411799999,213710.44970,620,434.83,140872.82120,0
-1681411800000,323.920,324.300,323.850,324.230,1917.65,1681412099999,621306.29490,857,1287.62,417150.40160,0
-1681412100000,324.230,324.240,324.030,324.170,1107.33,1681412399999,358903.43970,571,501.01,162393.58940,0
-1681412400000,324.170,324.240,324.000,324.120,2035.25,1681412699999,659659.46710,1097,804.67,260805.30970,0
-1681412700000,324.100,324.590,324.090,324.580,1758.46,1681412999999,570253.67330,1061,1112.27,360686.61200,0
-1681413000000,324.560,324.670,324.230,324.380,3964.18,1681413299999,1286174.26740,1631,1832.80,594635.57990,0
-1681413300000,324.380,324.410,324.150,324.210,1310.86,1681413599999,425099.29930,860,706.28,229042.85370,0
-1681413600000,324.200,324.280,324.000,324.030,1504.43,1681413899999,487685.86420,878,783.10,253867.98700,0
-1681413900000,324.030,324.260,324.030,324.250,1489.59,1681414199999,482902.15890,775,903.48,292894.22810,0
-1681414200000,324.250,324.380,324.190,324.320,1505.37,1681414499999,488153.57900,1004,747.52,242403.57030,0
-1681414500000,324.320,324.380,324.250,324.310,1277.89,1681414799999,414449.55110,777,514.89,166995.36430,0
-1681414800000,324.320,324.500,324.310,324.490,1063.06,1681415099999,344883.28790,826,679.25,220365.37720,0
-1681415100000,324.480,324.660,324.480,324.610,1636.00,1681415399999,531014.27180,955,976.83,317052.91900,0
-1681415400000,324.610,324.730,324.540,324.650,2252.53,1681415699999,731256.63920,1161,1032.50,335178.29380,0
-1681415700000,324.650,324.800,324.620,324.750,1594.08,1681415999999,517629.13300,902,1062.18,344914.08900,0
-1681416000000,324.750,324.840,324.540,324.540,3041.73,1681416299999,987717.88620,1633,1144.15,371544.42470,0
-1681416300000,324.550,324.580,323.650,324.010,5096.35,1681416599999,1651228.78870,2787,1829.91,592885.26020,0
-1681416600000,324.010,324.260,323.800,323.880,1782.22,1681416899999,577580.80290,1072,929.36,301176.12090,0
-1681416900000,323.880,324.200,323.870,324.200,1309.83,1681417199999,424466.65840,853,756.01,244979.40520,0
-1681417200000,324.200,324.240,324.090,324.190,839.40,1681417499999,272126.13560,628,470.88,152653.23600,0
-1681417500000,324.190,324.270,323.990,324.030,1111.34,1681417799999,360220.39310,680,340.82,110473.63130,0
-1681417800000,324.030,324.250,324.000,324.180,1225.17,1681418099999,397150.98930,851,531.08,172142.62860,0
-1681418100000,324.170,324.230,324.120,324.170,646.63,1681418399999,209621.73230,550,367.68,119194.66070,0
-1681418400000,324.180,324.180,323.930,323.930,1259.75,1681418699999,408209.09060,840,498.99,161702.72660,0
-1681418700000,323.940,324.030,323.820,323.950,1140.66,1681418999999,369476.50900,703,615.96,199519.66180,0
-1681419000000,323.930,324.020,323.790,323.800,1618.58,1681419299999,524256.19420,704,537.19,173998.65500,0
-1681419300000,323.790,323.890,323.790,323.830,1090.41,1681419599999,353117.77360,509,579.49,187662.44080,0
-1681419600000,323.830,324.060,323.830,324.010,1328.17,1681419899999,430258.47840,1013,707.43,229152.70140,0
-1681419900000,324.020,324.020,323.950,323.990,513.62,1681420199999,166409.50910,528,193.17,62585.46790,0
-1681420200000,323.990,324.130,323.980,324.130,833.33,1681420499999,270043.93650,597,412.65,133714.45430,0
-1681420500000,324.130,324.430,324.130,324.430,1488.87,1681420799999,482766.83120,945,981.60,318303.85150,0
-1681420800000,324.430,324.490,324.270,324.270,1375.94,1681421099999,446392.44140,750,368.54,119572.34530,0
-1681421100000,324.270,324.400,324.260,324.390,688.25,1681421399999,223212.08470,409,436.38,141524.29080,0
-1681421400000,324.400,324.700,324.400,324.630,2206.89,1681421699999,716278.78250,1065,1139.44,369816.16710,0
-1681421700000,324.620,324.630,324.570,324.570,582.63,1681421999999,189128.24020,596,172.18,55893.13220,0
-1681422000000,324.560,324.740,324.550,324.560,1694.76,1681422299999,550186.81220,702,852.78,276866.84190,0
-1681422300000,324.550,324.680,324.420,324.550,1535.06,1681422599999,498220.54230,612,410.58,133280.22270,0
-1681422600000,324.540,324.570,324.420,324.500,875.16,1681422899999,283988.80550,541,360.60,117018.09450,0
-1681422900000,324.490,325.000,324.480,324.620,3593.52,1681423199999,1167123.83030,1383,2731.55,887143.50740,0
-1681423200000,324.620,324.920,324.620,324.900,2190.42,1681423499999,711424.61430,1054,1450.47,471080.70770,0
-1681423500000,324.900,324.900,324.790,324.800,738.66,1681423799999,239938.82030,580,306.92,99699.07250,0
-1681423800000,324.790,324.940,324.790,324.930,900.20,1681424099999,292474.20540,711,534.39,173618.04700,0
-1681424100000,324.920,324.930,324.750,324.760,731.98,1681424399999,237792.92950,591,402.22,130674.30350,0
-1681424400000,324.760,324.890,324.750,324.800,1016.15,1681424699999,330061.73920,561,612.20,198849.81860,0
-1681424700000,324.800,324.880,324.730,324.850,642.75,1681424999999,208762.44930,503,357.54,116128.47620,0
-1681425000000,324.850,324.900,324.760,324.890,897.32,1681425299999,291486.68830,653,507.02,164707.40650,0
-1681425300000,324.890,325.040,324.890,324.950,1448.98,1681425599999,470877.45220,1003,957.95,311307.07660,0
-1681425600000,324.940,324.970,324.650,324.650,1039.26,1681425899999,337616.06580,799,319.70,103860.45720,0
-1681425900000,324.650,324.660,324.040,324.050,3404.14,1681426199999,1103968.38540,1747,1241.18,402479.05030,0
-1681426200000,324.040,324.140,323.950,324.120,1755.88,1681426499999,569019.23810,1062,974.04,315654.41230,0
-1681426500000,324.120,324.530,324.120,324.440,1389.34,1681426799999,450633.21310,843,670.53,217472.09670,0
-1681426800000,324.440,324.540,324.340,324.430,1665.09,1681427099999,540190.61760,800,926.24,300480.99630,0
-1681427100000,324.430,324.430,324.220,324.260,685.41,1681427399999,222302.09030,575,244.15,79192.12420,0
-1681427400000,324.260,324.330,324.200,324.200,448.94,1681427699999,145564.22050,343,204.63,66348.13600,0
-1681427700000,324.200,324.380,324.140,324.330,977.54,1681427999999,316979.32810,575,510.94,165678.65120,0
-1681428000000,324.330,324.420,324.300,324.350,635.81,1681428299999,206230.46820,326,343.17,111307.79520,0
-1681428300000,324.360,324.450,324.190,324.320,868.43,1681428599999,281650.39900,413,274.11,88892.74480,0
-1681428600000,324.300,324.520,324.300,324.340,1000.60,1681428899999,324639.62960,632,459.60,149114.93000,0
-1681428900000,324.350,324.640,324.340,324.630,845.04,1681429199999,274255.99600,597,465.07,150931.03080,0
-1681429200000,324.640,324.720,324.630,324.680,789.61,1681429499999,256369.57900,644,352.33,114392.96290,0
-1681429500000,324.680,324.770,324.670,324.740,1152.90,1681429799999,374378.75960,702,681.03,221146.10250,0
-1681429800000,324.730,324.900,324.730,324.810,1381.24,1681430099999,448643.43180,866,859.66,279227.33760,0
-1681430100000,324.800,324.900,324.580,324.840,2387.83,1681430399999,775469.68080,904,1236.64,401632.32610,0
-1681430400000,324.830,325.120,324.820,325.080,3577.57,1681430699999,1162431.00860,2057,1965.63,638761.18870,0
-1681430700000,325.080,325.090,324.740,324.740,2871.25,1681430999999,932938.25990,1179,596.60,193872.72940,0
-1681431000000,324.740,324.750,324.330,324.570,3409.19,1681431299999,1106334.86870,1287,905.62,293849.33610,0
-1681431300000,324.570,324.740,324.400,324.490,1515.80,1681431599999,492048.48140,893,600.80,195020.92880,0
-1681431600000,324.490,325.070,324.230,324.860,4109.82,1681431899999,1334177.23740,1606,2605.22,845893.17690,0
-1681431900000,324.860,324.880,324.600,324.760,1528.38,1681432199999,496322.11420,1010,584.79,189895.45900,0
-1681432200000,324.800,325.370,324.790,325.210,7039.73,1681432499999,2289040.78880,2993,4141.69,1346742.79190,0
-1681432500000,325.220,328.880,325.210,328.700,34240.07,1681432799999,11207419.26272,15778,19956.76,6530761.66592,0
-1681432800000,328.700,329.260,328.140,328.780,25544.01,1681433099999,8397213.47220,9114,11491.60,3778282.67650,0
-1681433100000,328.790,328.790,327.950,328.650,9137.89,1681433399999,3001141.58590,4894,4296.45,1411083.67730,0
-1681433400000,328.650,329.200,328.260,329.040,13211.67,1681433699999,4342664.43860,4969,8287.74,2724267.41120,0
-1681433700000,329.040,329.390,328.980,329.160,6190.04,1681433999999,2037766.23730,2818,3189.71,1050054.80610,0
-1681434000000,329.170,330.600,329.170,330.580,20079.26,1681434299999,6623651.97730,9279,12810.55,4225771.34560,0
-1681434300000,330.570,330.580,330.200,330.510,8608.92,1681434599999,2844474.52570,4016,4518.88,1493094.71820,0
-1681434600000,330.520,331.380,330.270,331.220,12105.23,1681434899999,4003416.80110,5739,7633.20,2524346.71490,0
-1681434900000,331.220,331.930,331.000,331.530,10277.51,1681435199999,3406897.93240,5477,5199.32,1723604.86510,0
-1681435200000,331.540,331.540,330.040,330.410,11972.64,1681435499999,3960166.98680,5280,4282.32,1416195.83210,0
-1681435500000,330.410,331.130,330.410,330.900,5862.16,1681435799999,1939648.21740,3092,3181.94,1052737.97810,0
-1681435800000,330.900,331.590,330.740,331.350,6294.40,1681436099999,2084943.71260,3172,3398.02,1125426.93680,0
-1681436100000,331.360,331.440,331.060,331.380,5001.49,1681436399999,1656852.86090,2276,2452.41,812442.37930,0
-1681436400000,331.380,332.250,331.380,332.200,8917.79,1681436699999,2959688.36740,4116,5039.32,1672473.42620,0
-1681436700000,332.190,332.420,331.550,331.900,8644.42,1681436999999,2870538.03410,3712,4567.40,1516850.14940,0
-1681437000000,331.900,332.180,331.720,331.730,4163.24,1681437299999,1381887.36140,2397,1933.57,641794.98840,0
-1681437300000,331.740,331.970,330.930,331.040,6638.57,1681437599999,2199553.35440,3145,3352.31,1110723.32070,0
-1681437600000,331.050,331.210,330.260,330.290,11231.34,1681437899999,3714692.14120,4656,4078.02,1348873.22350,0
-1681437900000,330.280,330.640,330.190,330.370,9312.87,1681438199999,3076763.38310,2698,5503.44,1818014.43910,0
-1681438200000,330.370,331.240,330.370,331.180,5419.68,1681438499999,1792822.68450,3012,2945.02,974270.37720,0
-1681438500000,331.180,331.300,331.140,331.290,2905.75,1681438799999,962451.30540,1857,1659.14,549549.58060,0
-1681438800000,331.300,332.700,331.290,332.570,16585.44,1681439099999,5510432.17920,6458,10428.79,3464333.65510,0
-1681439100000,332.560,332.770,332.020,332.030,4985.96,1681439399999,1657752.13020,2222,2730.29,907817.88350,0
-1681439400000,332.020,332.340,331.920,332.320,4457.75,1681439699999,1480460.62150,1930,2262.67,751432.30020,0
-1681439700000,332.330,332.410,332.110,332.130,3136.72,1681439999999,1042256.00090,1551,1719.51,571377.54140,0
-1681440000000,332.130,332.330,331.220,331.440,8091.94,1681440299999,2684360.09740,3136,4159.38,1379647.72880,0
-1681440300000,331.440,331.540,330.430,330.840,11312.59,1681440599999,3743638.59540,4565,4819.90,1595022.68530,0
-1681440600000,330.840,331.570,330.640,330.650,5588.77,1681440899999,1850820.46390,2566,2885.97,955696.06620,0
-1681440900000,330.640,331.290,329.360,329.510,23746.30,1681441199999,7839773.32330,8527,10401.39,3434757.01420,0
-1681441200000,329.510,329.580,329.260,329.340,5252.42,1681441499999,1730219.34810,2820,2189.93,721383.13750,0
-1681441500000,329.350,329.380,329.040,329.370,4369.75,1681441799999,1438707.98700,2534,1605.05,528464.60740,0
-1681441800000,329.370,329.570,329.240,329.570,2721.26,1681442099999,896460.65390,1569,1265.37,416875.22150,0
-1681442100000,329.580,330.260,329.570,330.220,3298.66,1681442399999,1088487.04780,1650,1929.78,636775.04880,0
-1681442400000,330.220,330.430,330.050,330.420,3672.63,1681442699999,1212832.39300,1732,1519.50,501836.04720,0
-1681442700000,330.430,330.620,330.330,330.620,3639.30,1681442999999,1202653.92670,1426,2505.94,828116.14690,0
-1681443000000,330.610,330.880,330.480,330.870,3859.94,1681443299999,1276519.15750,1710,1687.83,558207.86110,0
-1681443300000,330.880,331.390,330.860,331.230,2681.47,1681443599999,887966.52060,1722,1616.89,535350.19030,0
-1681443600000,331.230,331.270,331.090,331.170,1617.30,1681443899999,535617.94350,1164,779.32,258090.86640,0
-1681443900000,331.170,331.330,331.110,331.190,2149.99,1681444199999,712100.26740,1298,1447.81,479540.65290,0
-1681444200000,331.180,331.180,330.360,331.070,7342.28,1681444499999,2428466.45340,3081,3555.69,1175949.75060,0
-1681444500000,331.070,331.460,331.060,331.450,6812.07,1681444799999,2256501.68690,2117,4987.71,1652143.49170,0
-1681444800000,331.450,331.920,331.450,331.730,13184.56,1681445099999,4373231.86750,4088,7772.52,2578001.82760,0
-1681445100000,331.740,332.300,331.660,332.270,6150.68,1681445399999,2042083.66210,2787,3626.85,1204270.81650,0
-1681445400000,332.280,332.860,332.260,332.690,5354.61,1681445699999,1780720.15930,3154,3185.08,1059175.57110,0
-1681445700000,332.700,333.480,332.600,333.370,9938.65,1681445999999,3309857.04380,4866,6274.03,2089659.54200,0
-1681446000000,333.370,334.570,333.370,334.000,16001.71,1681446299999,5347432.81715,9151,9337.21,3119937.89945,0
-1681446300000,334.010,334.040,333.060,333.060,10488.76,1681446599999,3498882.51100,3816,3478.06,1159757.27750,0
-1681446600000,333.060,333.400,333.060,333.280,3869.76,1681446899999,1289524.09990,2055,2140.66,713318.29740,0
-1681446900000,333.280,333.980,333.270,333.970,3474.96,1681447199999,1159543.33230,1930,2259.36,753891.63650,0
-1681447200000,333.960,334.090,333.640,334.080,3193.05,1681447499999,1066206.73380,1800,1505.52,502728.38330,0
-1681447500000,334.080,334.160,333.800,333.830,4037.16,1681447799999,1348329.99110,2077,1903.68,635805.40690,0
-1681447800000,333.830,333.930,333.570,333.590,3970.83,1681448099999,1325362.57140,2146,1888.28,630270.89440,0
-1681448100000,333.590,334.740,333.580,334.660,5882.20,1681448399999,1966316.91210,3211,3618.49,1209479.84380,0
-1681448400000,334.640,334.700,333.730,333.800,6786.50,1681448699999,2268472.11320,3365,2350.57,785497.12320,0
-1681448700000,333.800,333.870,333.300,333.350,5113.84,1681448999999,1705503.82060,2735,2366.35,789199.80870,0
-1681449000000,333.340,336.140,333.030,334.550,28359.87,1681449299999,9492439.83910,8527,20971.55,7022254.00790,0
-1681449300000,334.570,335.350,334.490,335.060,12346.22,1681449599999,4135797.67650,5923,5698.75,1908826.26220,0
-1681449600000,335.050,335.110,334.500,334.590,9439.64,1681449899999,3161919.09410,2263,1567.99,525118.02050,0
-1681449900000,334.590,335.050,334.490,334.490,4541.00,1681450199999,1520098.12340,2253,2505.81,838790.70660,0
-1681450200000,334.490,334.860,334.390,334.550,5597.56,1681450499999,1872835.90200,2624,2891.88,967555.46700,0
-1681450500000,334.550,334.560,333.560,333.860,8974.41,1681450799999,2997496.10130,4009,2789.71,931931.37660,0
-1681450800000,333.860,334.490,333.590,334.490,5282.19,1681451099999,1764536.93190,2460,3238.51,1081903.46720,0
-1681451100000,334.490,334.610,334.080,334.320,3580.22,1681451399999,1197224.21800,1915,1571.41,525425.94340,0
-1681451400000,334.310,334.640,334.250,334.590,2035.31,1681451699999,680675.73910,1114,940.64,314569.43790,0
-1681451700000,334.590,335.090,334.590,335.000,4071.24,1681451999999,1363509.58450,1907,2113.01,707644.42270,0
-1681452000000,335.000,335.080,334.870,334.990,2838.33,1681452299999,950719.09710,1810,1608.89,538903.01060,0
-1681452300000,334.990,335.020,334.850,334.950,2410.52,1681452599999,807457.44260,1472,1138.82,381471.90550,0
-1681452600000,334.950,335.070,334.550,334.920,5417.34,1681452899999,1814139.24110,1996,2682.56,898422.42050,0
-1681452900000,334.920,334.990,334.760,334.990,2219.26,1681453199999,743223.79860,1305,1082.95,362682.58410,0
-1681453200000,334.980,335.270,334.960,335.270,4181.06,1681453499999,1401085.25500,1453,3252.08,1089760.97620,0
-1681453500000,335.260,335.660,335.010,335.620,6728.62,1681453799999,2256755.16920,3069,3477.87,1166456.82900,0
-1681453800000,335.620,335.790,335.340,335.410,4912.30,1681454099999,1648586.59370,2598,2145.72,720149.16110,0
-1681454100000,335.400,335.800,335.020,335.030,5010.46,1681454399999,1680595.85160,2036,2275.15,763202.77440,0
-1681454400000,335.020,335.440,334.160,334.310,10883.36,1681454699999,3640991.20940,4302,4993.11,1670354.20010,0
-1681454700000,334.320,334.720,334.130,334.230,5279.29,1681454999999,1765360.97530,2293,2384.68,797385.14310,0
-1681455000000,334.240,334.820,334.150,334.200,7574.48,1681455299999,2533098.20390,2560,4067.09,1360091.99920,0
-1681455300000,334.200,334.300,334.010,334.260,4403.57,1681455599999,1471438.55660,1694,2334.09,779926.33190,0
-1681455600000,334.250,334.260,333.920,333.990,4417.10,1681455899999,1475528.13480,2236,1828.22,610713.92740,0
-1681455900000,333.980,334.110,333.290,333.290,5612.79,1681456199999,1872930.58360,2934,1864.74,622278.55830,0
-1681456200000,333.290,333.500,333.250,333.440,3960.33,1681456499999,1320352.16380,2096,1904.87,635060.35900,0
-1681456500000,333.430,333.850,333.340,333.700,3249.75,1681456799999,1084102.40630,1530,1420.87,473932.48840,0
-1681456800000,333.710,334.480,333.620,334.300,6390.72,1681457099999,2134781.29530,2060,4467.78,1492244.98800,0
-1681457100000,334.310,334.700,334.090,334.700,4164.77,1681457399999,1392535.34970,1560,2508.47,838836.96610,0
-1681457400000,334.690,334.950,333.680,333.740,7946.37,1681457699999,2656904.20100,3227,2543.44,850495.86200,0
-1681457700000,333.750,334.260,333.260,334.100,12836.30,1681457999999,4285247.51790,5051,6296.89,2102108.78270,0
-1681458000000,334.100,335.730,334.090,335.360,25259.02,1681458299999,8459199.75090,8272,13867.05,4644028.13880,0
-1681458300000,335.360,335.720,334.090,334.090,19362.78,1681458599999,6485590.85950,6234,7315.35,2450213.94430,0
-1681458600000,334.100,334.640,333.700,334.170,10392.94,1681458899999,3472978.78380,3923,4492.67,1501215.99630,0
-1681458900000,334.170,334.360,333.780,333.820,7524.05,1681459199999,2513222.38630,3293,2867.46,957765.04120,0
-1681459200000,333.820,334.630,333.810,334.440,6188.21,1681459499999,2068549.71820,3220,3559.94,1189812.98560,0
-1681459500000,334.440,334.770,333.810,333.870,8955.21,1681459799999,2993326.36730,3106,4200.90,1404534.48270,0
-1681459800000,333.880,334.160,333.470,333.480,3834.60,1681460099999,1280044.06930,2685,1432.05,478076.60520,0
-1681460100000,333.480,333.660,333.040,333.590,5539.25,1681460399999,1846507.48570,2867,2543.93,848133.86760,0
-1681460400000,333.580,333.590,332.750,332.770,5180.61,1681460699999,1724863.99940,3081,1901.72,633128.63500,0
-1681460700000,332.780,332.920,332.300,332.330,7180.22,1681460999999,2387948.09340,3511,3287.74,1093449.98980,0
-1681461000000,332.330,333.000,332.330,332.890,3295.16,1681461299999,1096353.18230,2185,1917.01,637725.29720,0
-1681461300000,332.890,333.500,332.870,333.420,3301.73,1681461599999,1100172.17640,1841,1923.32,640709.72830,0
-1681461600000,333.420,333.550,332.260,332.960,11861.31,1681461899999,3950035.97910,3103,2271.54,756652.80990,0
-1681461900000,332.960,333.050,332.560,332.780,3376.26,1681462199999,1123839.36000,1916,1614.45,537360.51990,0
-1681462200000,332.780,333.110,332.520,332.870,6753.62,1681462499999,2246835.90050,2226,5120.72,1703407.67400,0
-1681462500000,332.870,333.200,332.870,333.200,1800.14,1681462799999,599422.33000,1184,919.60,306226.63550,0
-1681462800000,333.190,333.370,333.070,333.160,2948.56,1681463099999,982583.98070,1733,1480.25,493280.90250,0
-1681463100000,333.160,333.200,332.850,332.990,2520.21,1681463399999,839355.07050,1430,1117.72,372228.92250,0
-1681463400000,332.990,333.090,332.650,332.740,3260.32,1681463699999,1085509.96940,1671,1201.14,399898.60630,0
-1681463700000,332.730,333.060,332.670,332.900,2083.41,1681463999999,693496.21850,1319,1172.52,390268.11510,0
-1681464000000,332.900,332.900,332.560,332.760,3079.34,1681464299999,1024602.58980,1502,1611.67,536208.74990,0
-1681464300000,332.770,333.040,332.770,333.020,1845.86,1681464599999,614489.43700,1024,996.10,331600.49960,0
-1681464600000,333.020,333.150,332.910,333.140,2393.46,1681464899999,797060.50320,1487,1194.92,397938.40350,0
-1681464900000,333.140,333.480,333.140,333.310,2758.01,1681465199999,919358.83340,1621,1239.55,413168.90580,0
-1681465200000,333.310,333.440,333.240,333.320,2083.73,1681465499999,694571.34430,1310,957.27,319088.47630,0
-1681465500000,333.310,333.320,333.050,333.080,1730.93,1681465799999,576796.89600,1300,924.56,308084.28280,0
-1681465800000,333.080,333.240,333.010,333.030,1735.76,1681466099999,578164.75870,1119,1061.20,353485.07530,0
-1681466100000,333.020,333.130,332.900,333.010,2157.39,1681466399999,718380.62630,1112,1063.64,354182.37040,0
-1681466400000,333.010,333.080,332.850,333.030,3329.65,1681466699999,1108614.79320,1785,1636.79,544994.76390,0
-1681466700000,333.030,333.060,332.810,333.050,2147.81,1681466999999,715084.76680,1403,1341.46,446621.29720,0
-1681467000000,333.050,333.100,332.910,333.060,2614.52,1681467299999,870674.71190,1346,1212.63,403847.70840,0
-1681467300000,333.060,333.480,333.030,333.460,3094.75,1681467599999,1031344.27310,1574,1977.22,658922.15000,0
-1681467600000,333.450,333.960,333.450,333.950,4327.47,1681467899999,1444248.44000,2201,2436.55,813159.10690,0
-1681467900000,333.920,333.930,333.230,333.260,3753.86,1681468199999,1252712.63220,1664,1451.31,484337.12450,0
-1681468200000,333.270,333.430,332.850,332.850,3775.30,1681468499999,1257838.32850,1942,2021.56,673661.96180,0
-1681468500000,332.860,332.930,332.610,332.740,2233.36,1681468799999,743308.78610,1412,1261.28,419790.98940,0
-1681468800000,332.750,333.010,332.740,333.000,1649.38,1681469099999,549075.87330,1120,1043.59,347397.74670,0
-1681469100000,332.990,333.140,332.460,332.580,3725.23,1681469399999,1239839.30820,1847,1462.64,486877.01940,0
-1681469400000,332.590,332.750,332.500,332.600,3423.46,1681469699999,1138712.26990,1928,2023.18,672958.98060,0
-1681469700000,332.610,332.770,332.580,332.740,1563.90,1681469999999,520285.26940,1171,874.45,290914.59660,0
-1681470000000,332.730,333.060,332.640,332.800,2826.69,1681470299999,940706.15950,1487,1719.29,572116.00940,0
-1681470300000,332.810,333.580,332.800,333.390,5314.63,1681470599999,1771625.09430,2768,3185.49,1061859.07950,0
-1681470600000,333.400,333.400,332.930,333.000,1594.49,1681470899999,531214.66040,1057,738.16,245926.88780,0
-1681470900000,332.990,333.240,332.500,332.550,2844.14,1681471199999,946538.62360,1613,1144.84,381039.98850,0
-1681471200000,332.550,332.830,332.370,332.820,3473.11,1681471499999,1154924.71660,1750,2059.40,684859.19170,0
-1681471500000,332.820,332.850,332.780,332.850,1239.47,1681471799999,412536.37110,546,856.31,285013.44670,0
-1681471800000,332.850,333.110,332.780,333.040,2218.40,1681472099999,738636.19250,1061,1286.54,428330.69970,0
-1681472100000,333.030,333.370,333.030,333.190,2650.78,1681472399999,883381.64770,961,1188.48,396018.68440,0
-1681472400000,333.200,333.520,333.200,333.430,2493.37,1681472699999,831249.73360,1294,1531.12,510438.37180,0
-1681472700000,333.430,333.870,333.400,333.740,2561.68,1681472999999,854699.37240,1447,1534.12,511821.40020,0
-1681473000000,333.740,333.740,333.320,333.560,4472.65,1681473299999,1491825.28280,1467,1244.74,415203.61660,0
-1681473300000,333.560,333.680,333.540,333.680,1139.23,1681473599999,380073.69020,874,557.29,185919.02640,0
-1681473600000,333.680,333.810,333.600,333.670,3150.45,1681473899999,1051319.42380,1367,1133.90,378350.24710,0
-1681473900000,333.680,334.530,333.600,334.210,6151.53,1681474199999,2054841.83370,2713,4040.24,1349817.61180,0
-1681474200000,334.210,334.440,333.560,334.130,4815.90,1681474499999,1608673.55100,2501,2062.02,688961.88980,0
-1681474500000,334.130,334.420,334.110,334.130,4117.24,1681474799999,1376281.26880,1815,2076.02,693970.60490,0
-1681474800000,334.130,334.140,333.560,333.840,2150.79,1681475099999,717985.06980,1419,1191.58,397754.76940,0
-1681475100000,333.850,334.400,333.850,334.400,2045.48,1681475399999,683471.65900,1273,1259.07,420711.65900,0
-1681475400000,334.400,334.770,334.030,334.100,5304.96,1681475699999,1774059.89780,3147,2631.70,880099.49810,0
-1681475700000,334.100,334.580,333.920,334.530,2919.83,1681475999999,975841.72390,1717,1420.26,474659.15850,0
-1681476000000,334.530,334.750,334.400,334.400,3043.64,1681476299999,1018271.74080,1570,1266.52,423740.10530,0
-1681476300000,334.400,334.410,332.610,333.040,16036.37,1681476599999,5344411.23370,5891,6635.99,2211045.14040,0
-1681476600000,333.030,333.230,332.080,332.370,12852.20,1681476899999,4274983.06990,5120,5629.40,1872379.16130,0
-1681476900000,332.360,332.560,331.360,331.660,18135.14,1681477199999,6018200.84720,6980,7636.12,2534177.66930,0
-1681477200000,331.670,332.640,331.660,332.520,12495.64,1681477499999,4151129.02820,4952,7472.98,2482373.84990,0
-1681477500000,332.530,332.890,332.330,332.850,4159.20,1681477799999,1383501.14310,2431,1876.37,624172.12210,0
-1681477800000,332.850,333.120,332.770,332.880,3727.01,1681478099999,1240915.58060,2111,1616.57,538250.97730,0
-1681478100000,332.880,333.120,332.740,332.740,3449.63,1681478399999,1148623.00640,2039,1852.63,616880.18820,0
-1681478400000,332.750,332.860,332.560,332.770,2385.64,1681478699999,793744.36480,1522,1178.60,392141.45080,0
-1681478700000,332.770,333.000,332.320,332.850,2990.75,1681478999999,994870.14940,2104,1468.09,488381.99320,0
-1681479000000,332.850,333.000,332.440,332.540,3698.23,1681479299999,1230590.27790,2390,2044.95,680470.59770,0
-1681479300000,332.540,333.640,332.540,333.530,6516.12,1681479599999,2171900.39860,3369,3945.74,1315166.62400,0
-1681479600000,333.540,333.660,333.050,333.050,7009.68,1681479899999,2336869.52760,3353,2526.52,842316.18610,0
-1681479900000,333.050,333.050,332.040,332.050,12641.83,1681480199999,4203383.59180,5289,4365.50,1451535.02640,0
-1681480200000,332.040,332.120,331.400,331.410,17578.37,1681480499999,5831843.92000,7024,6117.72,2029696.11380,0
-1681480500000,331.410,331.470,330.260,330.280,25664.00,1681480799999,8492130.68690,10244,7581.34,2508711.64970,0
-1681480800000,330.290,331.380,330.000,331.380,12633.99,1681481099999,4178052.27110,5881,6746.01,2231119.81270,0
-1681481100000,331.370,331.380,330.390,330.810,6883.52,1681481399999,2276710.48780,4153,2708.38,895688.22450,0
-1681481400000,330.810,331.040,330.470,330.490,6348.81,1681481699999,2099566.69870,2845,2262.77,748312.43510,0
-1681481700000,330.500,330.560,329.370,329.620,19672.01,1681481999999,6491100.77690,7788,5862.98,1934533.73380,0
-1681482000000,329.620,329.720,328.390,329.000,20384.16,1681482299999,6704757.93750,8852,7424.95,2441939.28710,0
-1681482300000,328.990,329.480,328.720,328.930,7729.01,1681482599999,2543803.95180,3411,3824.43,1258659.78560,0
-1681482600000,328.930,329.290,328.100,329.120,12173.06,1681482899999,4001433.05190,5407,5381.29,1769105.16580,0
-1681482900000,329.120,329.540,328.790,329.500,6765.52,1681483199999,2227358.30050,3348,4149.79,1366054.40530,0
-1681483200000,329.490,329.500,328.820,329.200,3050.79,1681483499999,1004093.51130,2086,1279.33,421018.13470,0
-1681483500000,329.190,329.660,328.890,329.510,4012.16,1681483799999,1321424.24480,2339,1685.91,555336.95800,0
-1681483800000,329.510,329.510,328.300,328.560,5044.81,1681484099999,1658705.77370,2881,2206.11,725226.69010,0
-1681484100000,328.590,329.390,328.570,329.290,3438.79,1681484399999,1131745.15910,2028,1756.14,577955.84360,0
-1681484400000,329.290,329.290,325.550,326.500,23685.52,1681484699999,7754178.66902,11572,8081.32,2646917.85430,0
-1681484700000,326.490,327.640,326.230,327.470,14170.71,1681484999999,4634240.24100,6543,8329.33,2723877.56470,0
-1681485000000,327.460,327.960,327.220,327.370,7570.63,1681485299999,2480203.97020,3889,3455.99,1132131.59400,0
-1681485300000,327.360,328.030,327.350,327.870,4844.19,1681485599999,1587783.45970,2633,2382.24,780727.40410,0
-1681485600000,327.880,327.980,327.000,327.610,6272.19,1681485899999,2054729.94680,2672,2368.74,776092.17230,0
-1681485900000,327.600,327.870,326.000,326.500,14828.76,1681486199999,4844961.98970,6518,6577.41,2148856.35310,0
-1681486200000,326.500,326.620,325.100,326.040,17487.58,1681486499999,5696249.00030,7404,8747.30,2849683.45560,0
-1681486500000,326.040,327.010,326.020,326.810,10323.30,1681486799999,3370103.28700,4613,5611.67,1832020.15430,0
-1681486800000,326.810,327.060,326.300,326.700,4312.42,1681487099999,1409065.00510,2599,2179.74,712159.83780,0
-1681487100000,326.700,327.000,326.490,326.810,4073.44,1681487399999,1331117.55660,2710,2332.72,762306.29120,0
-1681487400000,326.810,326.810,325.800,326.120,5835.27,1681487699999,1903619.00650,3118,2587.28,843828.30520,0
-1681487700000,326.120,326.390,325.800,325.970,4415.00,1681487999999,1439604.88140,2746,2428.65,791843.31850,0
-1681488000000,325.960,326.030,325.640,325.880,7948.58,1681488299999,2589726.87780,4061,4072.73,1326942.43190,0
-1681488300000,325.890,326.090,325.350,325.960,4690.27,1681488599999,1527623.53910,3005,2048.26,667134.03200,0
-1681488600000,325.970,325.970,325.470,325.820,5055.61,1681488899999,1646878.71110,2663,2362.90,769702.40690,0
-1681488900000,325.810,325.860,325.220,325.320,3504.57,1681489199999,1140770.09220,2259,1190.89,387693.98480,0
-1681489200000,325.310,325.320,324.010,325.100,16590.69,1681489499999,5388825.85500,6824,5748.29,1867573.23730,0
-1681489500000,325.100,325.120,324.560,324.820,6874.28,1681489799999,2232502.08260,2939,2378.53,772461.90550,0
-1681489800000,324.830,324.940,323.500,324.250,13050.37,1681490099999,4230278.64270,6002,5160.43,1673058.60260,0
-1681490100000,324.240,324.260,323.640,323.770,6240.45,1681490399999,2021629.53730,3196,2701.27,875088.68550,0
-1681490400000,323.760,324.260,323.550,324.250,5244.39,1681490699999,1698835.87050,2944,2648.35,857904.15280,0
-1681490700000,324.250,324.290,323.560,323.590,5899.17,1681490999999,1911315.53940,2845,2301.97,745877.19950,0
-1681491000000,323.590,324.890,323.190,324.850,11081.24,1681491299999,3590935.12600,5050,6181.75,2003733.20300,0
-1681491300000,324.840,325.220,324.650,325.200,5200.32,1681491599999,1689763.22580,2870,2632.74,855614.70050,0
-1681491600000,325.190,325.880,324.800,325.830,8901.81,1681491899999,2896541.06290,4551,4053.33,1318996.97390,0
-1681491900000,325.830,326.120,325.520,326.120,5829.23,1681492199999,1898958.21590,3115,3071.68,1000734.21730,0
-1681492200000,326.120,326.440,326.050,326.360,5774.07,1681492499999,1883590.98790,2935,3252.68,1061080.73820,0
-1681492500000,326.370,327.120,326.310,327.060,9028.89,1681492799999,2949630.01210,4298,4847.19,1583612.03180,0
-1681492800000,327.060,327.100,326.600,327.080,5498.38,1681493099999,1796797.65460,2036,3237.77,1058099.18660,0
-1681493100000,327.080,327.590,326.900,327.560,6091.93,1681493399999,1993764.03120,2892,3291.79,1077446.49570,0
-1681493400000,327.560,327.570,326.670,326.700,5176.27,1681493699999,1692957.59420,2464,1560.49,510332.38650,0
-1681493700000,326.710,327.310,326.530,327.300,2957.63,1681493999999,966548.58270,1810,1943.31,635108.29350,0
-1681494000000,327.310,327.610,327.100,327.140,3575.23,1681494299999,1170460.17200,1899,1607.72,526317.75300,0
-1681494300000,327.110,327.240,326.860,327.210,2770.56,1681494599999,906107.32500,1361,1422.20,465146.78250,0
-1681494600000,327.190,327.580,327.120,327.450,2417.58,1681494899999,791555.62840,1448,1433.16,469195.83850,0
-1681494900000,327.460,327.510,327.360,327.390,2198.33,1681495199999,719824.11380,1325,896.50,293559.02110,0
-1681495200000,327.390,327.450,327.200,327.350,3476.31,1681495499999,1137906.49240,2065,1743.52,570682.45190,0
-1681495500000,327.350,328.310,327.280,328.260,7938.20,1681495799999,2602237.46130,3701,5037.43,1651273.23140,0
-1681495800000,328.270,328.510,328.000,328.480,4747.61,1681496099999,1558467.80840,2943,2263.55,743086.98320,0
-1681496100000,328.490,328.550,328.290,328.370,4273.87,1681496399999,1403659.68710,1604,2167.62,711927.39560,0
-1681496400000,328.360,328.380,328.000,328.320,3038.96,1681496699999,997312.27740,1303,1612.92,529328.80970,0
-1681496700000,328.310,328.600,328.050,328.590,1412.07,1681496999999,463631.06100,1081,830.41,272642.09950,0
-1681497000000,328.600,328.650,328.130,328.140,3334.87,1681497299999,1095266.79030,1395,1062.42,348920.79720,0
-1681497300000,328.140,328.140,327.640,327.680,2869.36,1681497599999,940816.07560,1404,1397.07,458060.24370,0
-1681497600000,327.670,327.790,327.530,327.740,1545.47,1681497899999,506406.96960,966,931.79,305318.51650,0
-1681497900000,327.740,327.820,327.360,327.560,1870.49,1681498199999,612701.16320,1285,618.43,202575.60560,0
-1681498200000,327.560,327.570,327.210,327.300,2928.96,1681498499999,958787.85000,1147,935.17,306084.64220,0
-1681498500000,327.310,327.550,327.300,327.370,1566.79,1681498799999,512998.47750,907,621.33,203433.74140,0
-1681498800000,327.380,327.390,326.940,327.210,2463.74,1681499099999,805908.86630,1615,1022.44,334437.12340,0
-1681499100000,327.210,327.700,327.210,327.480,1509.41,1681499399999,494408.38210,1012,523.07,171317.66740,0
-1681499400000,327.480,327.600,326.950,326.990,3002.64,1681499699999,982682.45580,1448,1245.03,407549.06700,0
-1681499700000,327.000,327.450,327.000,327.450,2967.71,1681499999999,971105.06500,992,1198.48,392175.23910,0
-1681500000000,327.450,328.270,327.450,328.230,2847.81,1681500299999,933785.08660,1273,1720.94,564275.76150,0
-1681500300000,328.230,328.390,328.150,328.250,1211.32,1681500599999,397624.03440,915,610.60,200434.40270,0
-1681500600000,328.250,328.700,328.250,328.640,2001.34,1681500899999,657476.10380,1456,1151.10,378162.12050,0
-1681500900000,328.640,328.800,328.630,328.760,1365.05,1681501199999,448716.72250,1090,628.92,206738.01240,0
-1681501200000,328.750,329.060,328.740,328.900,3309.49,1681501499999,1088493.04580,1753,1717.98,565073.67240,0
-1681501500000,328.930,329.090,328.860,328.960,1838.18,1681501799999,604706.80690,1140,882.65,290380.62080,0
-1681501800000,328.950,329.230,328.880,328.940,1990.84,1681502099999,655130.36230,1211,877.15,288665.45090,0
-1681502100000,328.950,329.280,328.950,329.270,2261.65,1681502399999,744362.62760,900,1321.57,434968.22350,0
-1681502400000,329.270,329.310,328.650,329.260,3449.65,1681502699999,1134757.84720,1831,1721.90,566408.23400,0
-1681502700000,329.260,329.260,328.690,328.720,1289.03,1681502999999,423937.33720,968,529.75,174208.07620,0
-1681503000000,328.730,329.000,328.720,328.900,1485.09,1681503299999,488405.70650,1282,650.61,213962.20990,0
-1681503300000,328.900,328.920,328.550,328.610,2498.89,1681503599999,821473.28340,1163,968.25,318273.91690,0
-1681503600000,328.610,328.630,328.480,328.600,1025.48,1681503899999,336922.04350,719,468.59,153958.35150,0
-1681503900000,328.610,329.660,328.550,329.610,3455.17,1681504199999,1137570.36650,2095,2318.22,763282.33030,0
-1681504200000,329.600,330.420,329.540,330.310,8348.92,1681504499999,2755574.63650,4184,4751.86,1568409.90070,0
-1681504500000,330.300,330.310,329.910,329.970,4664.51,1681504799999,1539646.90360,1806,2466.09,813989.82490,0
-1681504800000,329.970,330.050,329.880,329.920,1483.77,1681505099999,489579.35450,926,768.85,253683.51410,0
-1681505100000,329.930,330.160,329.470,329.480,2719.46,1681505399999,896881.94400,1499,1301.27,429267.53280,0
-1681505400000,329.470,329.480,329.070,329.200,3156.47,1681505699999,1039335.95260,1411,1121.62,369345.39140,0
-1681505700000,329.200,329.400,329.140,329.250,1517.49,1681505999999,499668.86700,760,610.20,200921.00250,0
-1681506000000,329.260,329.260,328.640,328.670,2987.96,1681506299999,983032.60320,1571,686.40,225886.96970,0
-1681506300000,328.680,328.970,328.520,328.790,2187.76,1681506599999,719180.93420,1145,1118.03,367553.21470,0
-1681506600000,328.780,329.010,328.780,329.000,584.24,1681506899999,192144.73250,517,382.52,125800.78940,0
-1681506900000,329.010,329.020,328.650,328.650,1355.64,1681507199999,445897.08330,626,395.84,130203.88160,0
-1681507200000,328.660,328.660,328.270,328.420,2495.70,1681507499999,819578.68410,1152,728.16,239110.21660,0
-1681507500000,328.410,328.510,328.250,328.510,1670.61,1681507799999,548589.46120,872,804.24,264102.35810,0
-1681507800000,328.510,328.600,328.450,328.580,942.30,1681508099999,309572.31440,963,423.18,139031.74810,0
-1681508100000,328.580,329.010,328.560,329.010,1433.66,1681508399999,471359.77310,954,785.98,258422.51390,0
-1681508400000,329.020,329.120,328.660,328.660,1227.04,1681508699999,403610.07480,760,357.63,117666.45800,0
-1681508700000,328.660,328.800,328.360,328.800,1366.68,1681508999999,449025.22520,803,657.50,216056.15030,0
-1681509000000,328.790,328.800,328.170,328.320,1399.36,1681509299999,459614.53890,904,319.89,105036.00860,0
-1681509300000,328.320,328.650,328.300,328.650,1115.51,1681509599999,366470.48770,625,630.30,207061.91180,0
-1681509600000,328.650,328.740,328.250,328.700,1911.60,1681509899999,627972.56300,1280,835.41,274438.31740,0
-1681509900000,328.690,328.930,328.660,328.920,1213.30,1681510199999,398900.10470,900,676.25,222346.47420,0
-1681510200000,328.920,328.930,328.810,328.910,659.65,1681510499999,216949.31590,540,313.55,103121.30240,0
-1681510500000,328.920,329.180,328.720,329.130,1946.93,1681510799999,640329.01600,820,850.94,279895.82020,0
-1681510800000,329.140,329.200,329.030,329.120,1337.57,1681511099999,440210.76610,653,581.55,191386.05090,0
-1681511100000,329.120,329.180,329.070,329.150,978.44,1681511399999,322027.33620,527,543.63,178921.74370,0
-1681511400000,329.140,329.410,329.040,329.320,1800.33,1681511699999,592671.16720,927,1032.03,339787.02500,0
-1681511700000,329.330,329.620,329.320,329.610,1721.04,1681511999999,567112.65300,1010,1107.31,364900.63460,0
-1681512000000,329.620,329.760,329.550,329.700,1063.55,1681512299999,350621.02890,888,412.70,136057.25320,0
-1681512300000,329.700,329.860,329.470,329.840,2133.76,1681512599999,703469.60080,991,872.98,287850.96540,0
-1681512600000,329.840,329.880,329.740,329.800,838.72,1681512899999,276625.94890,525,287.95,94970.67680,0
-1681512900000,329.800,329.890,329.470,329.520,1855.67,1681513199999,611728.07300,826,442.97,146043.43670,0
-1681513200000,329.530,329.800,329.370,329.800,2886.91,1681513499999,951469.04070,1246,1833.52,604350.53510,0
-1681513500000,329.800,329.970,329.690,329.960,1541.77,1681513799999,508456.70980,913,739.54,243895.81410,0
-1681513800000,329.970,330.080,329.510,329.520,2189.91,1681514099999,722192.98960,1294,691.65,228129.28810,0
-1681514100000,329.510,329.520,328.890,329.000,2549.98,1681514399999,839320.78610,1591,989.57,325652.55360,0
-1681514400000,329.000,329.160,328.780,328.940,1870.91,1681514699999,615457.37480,1125,765.94,251965.08680,0
-1681514700000,328.930,329.340,328.930,329.300,893.27,1681514999999,294066.88290,698,577.54,190119.96620,0
-1681515000000,329.300,329.340,328.800,328.800,1212.93,1681515299999,399128.23910,831,220.95,72681.06760,0
-1681515300000,328.810,329.020,328.760,328.820,2075.40,1681515599999,682484.36030,869,1594.62,524361.64710,0
-1681515600000,328.820,328.900,328.330,328.470,2846.09,1681515899999,935215.98530,1645,1259.01,413689.67020,0
-1681515900000,328.460,328.670,328.390,328.420,1713.33,1681516199999,562904.65660,1185,655.31,215297.59790,0
-1681516200000,328.430,329.020,328.390,329.020,1354.72,1681516499999,445243.59450,1055,737.67,242461.78230,0
-1681516500000,329.020,329.080,328.810,328.820,1124.42,1681516799999,369880.97480,764,409.23,134634.10630,0
-1681516800000,328.810,328.810,327.740,327.740,7743.53,1681517099999,2541550.71990,3805,2341.16,768156.37050,0
-1681517100000,327.750,328.300,327.700,327.760,2850.13,1681517399999,934738.97370,1731,1641.60,538376.58620,0
-1681517400000,327.760,328.180,327.700,328.160,1271.43,1681517699999,416930.86890,1017,853.51,279866.60700,0
-1681517700000,328.160,328.440,328.000,328.420,1658.46,1681517999999,544298.12520,1019,764.62,250971.16080,0
-1681518000000,328.420,329.090,328.420,329.030,2570.50,1681518299999,845141.81940,1517,1552.81,510518.84440,0
-1681518300000,329.030,329.660,328.920,329.310,4170.95,1681518599999,1373739.38040,2297,1851.62,609857.60080,0
-1681518600000,329.310,329.900,328.850,329.540,5434.01,1681518899999,1790265.20970,2426,3073.46,1012613.07510,0
-1681518900000,329.550,329.570,328.320,328.680,5057.97,1681519199999,1662774.47930,2575,2663.01,875322.96800,0
-1681519200000,328.690,328.810,328.050,328.160,4181.27,1681519499999,1373418.98030,2153,1726.23,566940.09030,0
-1681519500000,328.160,328.920,328.140,328.650,3271.36,1681519799999,1074840.62860,1776,1603.85,526894.07320,0
-1681519800000,328.640,328.740,328.100,328.680,2527.85,1681520099999,830285.75840,1446,1369.61,449794.86940,0
-1681520100000,328.670,328.680,328.160,328.190,2115.97,1681520399999,694830.16710,1073,701.51,230335.62000,0
-1681520400000,328.200,328.400,327.670,328.130,5985.47,1681520699999,1963313.03640,2742,2688.29,881669.29770,0
-1681520700000,328.140,328.300,327.630,327.630,2620.69,1681520999999,859545.29870,1572,1091.26,357882.32630,0
-1681521000000,327.630,327.850,327.310,327.790,4678.77,1681521299999,1532339.93590,2501,1989.22,651504.96470,0
-1681521300000,327.780,328.120,327.780,328.000,2610.09,1681521599999,856036.24130,1282,1608.68,527600.43810,0
-1681521600000,327.990,328.010,327.200,327.730,5985.75,1681521899999,1961315.88200,2570,3451.15,1130812.65850,0
-1681521900000,327.730,328.020,327.100,327.100,10281.88,1681522199999,3366725.47510,3173,3174.19,1039491.62170,0
-1681522200000,327.110,327.580,327.110,327.540,6116.63,1681522499999,2002438.53580,1760,3130.72,1024879.30280,0
-1681522500000,327.550,328.150,327.550,328.090,1788.89,1681522799999,586509.84840,1149,1141.28,374125.36780,0
-1681522800000,328.090,328.180,327.980,328.180,1100.41,1681523099999,361035.59140,758,459.67,150819.54830,0
-1681523100000,328.180,328.430,328.150,328.420,1247.14,1681523399999,409432.07730,1092,683.38,224348.90200,0
-1681523400000,328.410,328.480,328.330,328.390,824.84,1681523699999,270877.96620,695,441.51,144993.81340,0
-1681523700000,328.390,328.390,327.920,327.930,1396.45,1681523999999,458290.09860,774,377.00,123718.76060,0
-1681524000000,327.920,328.730,327.920,328.470,2670.14,1681524299999,876880.94210,1430,1538.79,505300.35730,0
-1681524300000,328.470,328.480,328.230,328.260,966.63,1681524599999,317392.68060,687,390.47,128203.69640,0
-1681524600000,328.250,328.400,328.180,328.330,611.33,1681524899999,200693.72710,587,360.99,118508.36750,0
-1681524900000,328.320,328.550,328.310,328.490,784.87,1681525199999,257786.98790,524,365.99,120208.25450,0
-1681525200000,328.490,328.580,328.350,328.370,1128.30,1681525499999,370620.59930,629,401.25,131797.97260,0
-1681525500000,328.380,328.510,328.300,328.500,809.31,1681525799999,265782.48990,503,506.90,166470.88250,0
-1681525800000,328.490,328.890,328.440,328.850,2517.24,1681526099999,827404.05770,1103,1805.31,593352.27590,0
-1681526100000,328.860,328.920,328.420,328.430,2657.84,1681526399999,873670.02470,1089,1013.81,333323.57300,0
-1681526400000,328.440,328.660,328.320,328.660,1183.77,1681526699999,388898.62260,805,738.47,242620.00180,0
-1681526700000,328.670,329.000,328.660,328.890,1329.80,1681526999999,437378.00010,883,774.44,254719.35170,0
-1681527000000,328.890,328.950,328.540,328.640,1037.31,1681527299999,341019.06450,696,415.48,136604.68090,0
-1681527300000,328.640,328.770,328.630,328.660,605.96,1681527599999,199176.83410,385,310.96,102213.41300,0
-1681527600000,328.660,328.950,328.650,328.940,988.71,1681527899999,325064.95420,758,605.43,199050.86430,0
-1681527900000,328.950,329.120,328.940,329.120,1151.31,1681528199999,378864.82880,1039,482.66,158828.93680,0
-1681528200000,329.120,329.160,329.000,329.130,849.13,1681528499999,279449.25630,755,387.43,127508.84630,0
-1681528500000,329.120,329.300,329.120,329.240,785.82,1681528799999,258730.45980,821,431.51,142070.67860,0
-1681528800000,329.250,329.320,329.230,329.310,834.95,1681529099999,274926.89140,566,444.86,146484.13640,0
-1681529100000,329.320,329.360,328.900,329.100,1393.24,1681529399999,458565.44070,675,561.24,184710.53460,0
-1681529400000,329.100,329.370,329.010,329.010,1189.56,1681529699999,391691.85540,780,507.55,167123.49900,0
-1681529700000,329.020,329.200,328.960,329.010,1673.35,1681529999999,550636.92080,796,542.39,178467.25880,0
-1681530000000,329.010,329.020,328.770,328.850,1335.37,1681530299999,439189.43960,689,595.59,195882.28440,0
-1681530300000,328.830,329.040,328.570,329.010,1536.95,1681530599999,505375.82850,734,1120.54,368495.07300,0
-1681530600000,329.020,329.120,328.950,328.950,764.44,1681530899999,251518.30430,552,263.75,86780.40120,0
-1681530900000,328.960,329.060,328.810,329.060,1442.61,1681531199999,474524.50830,524,900.79,296310.67420,0
-1681531200000,329.050,329.150,328.870,329.100,1483.07,1681531499999,487987.77830,1049,719.97,236904.71880,0
-1681531500000,329.090,329.130,328.630,328.670,1820.99,1681531799999,598888.62260,886,386.28,127012.05530,0
-1681531800000,328.670,328.890,328.580,328.590,1346.49,1681532099999,442652.92490,919,763.17,250892.39290,0
-1681532100000,328.590,328.810,328.480,328.680,1380.05,1681532399999,453524.04650,820,918.56,301877.04990,0
-1681532400000,328.670,328.680,328.460,328.470,864.75,1681532699999,284136.79360,656,445.12,146253.58410,0
-1681532700000,328.470,328.510,328.290,328.290,1338.14,1681532999999,439456.37620,870,735.96,241696.44320,0
-1681533000000,328.290,328.610,328.290,328.470,1598.74,1681533299999,525162.45300,721,1127.06,370203.65110,0
-1681533300000,328.470,328.580,328.460,328.560,824.97,1681533599999,271027.84110,464,232.50,76383.66180,0
-1681533600000,328.560,328.670,328.500,328.640,620.50,1681533899999,203890.61990,539,217.59,71496.85420,0
-1681533900000,328.650,328.990,328.640,328.990,821.29,1681534199999,270041.01660,456,697.13,229222.30560,0
-1681534200000,328.990,329.280,328.990,329.090,1414.51,1681534499999,465559.09830,898,689.58,226963.57680,0
-1681534500000,329.100,329.190,328.970,329.190,1040.63,1681534799999,342439.28520,556,670.48,220626.14430,0
-1681534800000,329.190,329.360,329.180,329.350,1866.97,1681535099999,614762.31040,1153,893.18,294101.12230,0
-1681535100000,329.350,329.630,329.270,329.420,2369.85,1681535399999,780720.23910,1243,1621.20,534101.37820,0
-1681535400000,329.420,329.960,329.400,329.920,5803.04,1681535699999,1913882.39050,1505,2634.20,868551.08980,0
-1681535700000,329.930,330.000,329.800,329.900,1742.63,1681535999999,574921.21280,947,844.61,278662.23600,0
-1681536000000,329.900,329.990,329.900,329.940,1225.36,1681536299999,404286.18720,744,708.97,233913.27480,0
-1681536300000,329.950,330.460,329.940,330.420,3795.39,1681536599999,1253320.43110,2072,2799.84,924534.77630,0
-1681536600000,330.420,330.520,330.100,330.110,3474.25,1681536899999,1147853.30590,2025,1652.82,546122.61910,0
-1681536900000,330.110,330.150,329.970,330.040,2217.69,1681537199999,732053.61270,821,946.79,312516.70210,0
-1681537200000,330.010,330.110,329.930,330.010,1567.94,1681537499999,517462.78470,779,622.88,205574.31220,0
-1681537500000,330.010,330.250,329.860,329.940,3603.56,1681537799999,1189432.87380,1370,1700.81,561450.31970,0
-1681537800000,329.950,330.030,329.330,329.400,4326.40,1681538099999,1426094.48540,1691,1630.66,537417.73830,0
-1681538100000,329.410,329.600,329.360,329.590,1686.62,1681538399999,555737.44630,894,1111.84,366356.86310,0
-1681538400000,329.550,329.730,329.410,329.410,1630.81,1681538699999,537557.68600,1257,882.17,290805.88930,0
-1681538700000,329.410,329.410,328.920,328.950,2178.32,1681538999999,716919.89670,1360,706.79,232612.49250,0
-1681539000000,328.950,328.960,328.700,328.710,801.87,1681539299999,263673.67630,687,426.09,140102.24000,0
-1681539300000,328.710,328.910,328.580,328.880,3635.37,1681539599999,1195083.90220,1001,2530.22,831808.77130,0
-1681539600000,328.880,329.100,328.870,328.960,1448.78,1681539899999,476661.00110,748,437.64,143969.77230,0
-1681539900000,328.980,329.000,328.900,328.910,858.71,1681540199999,282491.03230,465,419.27,137929.09860,0
-1681540200000,328.910,329.040,328.810,328.820,1394.10,1681540499999,458552.58910,821,727.68,239365.38510,0
-1681540500000,328.810,328.900,328.700,328.900,1216.17,1681540799999,399901.92860,592,560.84,184420.75450,0
-1681540800000,328.900,329.240,328.890,329.080,1664.15,1681541099999,547687.90380,727,801.31,263688.45100,0
-1681541100000,329.090,329.240,328.880,329.000,1406.22,1681541399999,462770.68220,682,636.61,209501.47160,0
-1681541400000,328.990,329.570,328.990,329.490,1738.59,1681541699999,572684.57330,819,1124.43,370380.99820,0
-1681541700000,329.490,329.530,329.060,329.310,1855.95,1681541999999,611273.65120,720,722.84,237994.44420,0
-1681542000000,329.320,329.660,329.320,329.450,1485.71,1681542299999,489603.86570,1162,900.56,296771.22470,0
-1681542300000,329.450,329.550,329.440,329.520,813.95,1681542599999,268203.55380,531,513.70,169262.58530,0
-1681542600000,329.520,329.570,329.300,329.340,1276.57,1681542899999,420554.69810,770,383.77,126428.14930,0
-1681542900000,329.340,329.470,329.240,329.320,1300.18,1681543199999,428212.79680,641,763.38,251413.83060,0
-1681543200000,329.330,329.540,329.330,329.390,746.79,1681543499999,246002.60260,648,316.35,104216.73290,0
-1681543500000,329.400,329.560,329.270,329.430,1518.82,1681543799999,500351.84850,913,800.32,263660.72640,0
-1681543800000,329.430,329.920,329.420,329.870,3086.89,1681544099999,1017853.29680,1529,1756.95,579247.93250,0
-1681544100000,329.870,330.260,329.870,330.160,4130.18,1681544399999,1363335.30660,1683,2279.38,752391.25740,0
-1681544400000,330.170,330.320,330.070,330.160,2359.55,1681544699999,779066.30860,1282,879.34,290346.41030,0
-1681544700000,330.150,330.380,330.140,330.220,2600.17,1681544999999,858769.73410,1155,1228.68,405808.66830,0
-1681545000000,330.230,330.750,330.100,330.690,4701.22,1681545299999,1553796.92250,2196,2808.08,928065.08250,0
-1681545300000,330.690,331.120,330.640,330.910,4642.98,1681545599999,1536192.61430,2359,2573.85,851580.23450,0
-1681545600000,330.920,331.240,330.910,330.970,3900.94,1681545899999,1291522.05700,2629,2113.32,699695.97220,0
-1681545900000,330.980,331.040,330.700,330.970,2473.59,1681546199999,818507.21880,1269,1201.74,397654.76260,0
-1681546200000,330.980,330.980,330.630,330.720,1753.92,1681546499999,580136.94420,1208,647.57,214164.35780,0
-1681546500000,330.720,330.800,330.580,330.600,2368.30,1681546799999,783068.38500,1267,919.28,303957.44050,0
-1681546800000,330.610,330.760,330.580,330.760,1131.13,1681547099999,374030.27310,854,669.33,221329.37310,0
-1681547100000,330.760,330.950,330.750,330.940,657.88,1681547399999,217672.80140,501,420.99,139287.36790,0
-1681547400000,330.940,331.520,330.940,331.320,3669.60,1681547699999,1215480.53090,2179,2135.47,707300.65460,0
-1681547700000,331.320,331.510,331.210,331.410,2849.90,1681547999999,944330.08750,1685,1818.39,602532.76870,0
-1681548000000,331.400,331.610,331.400,331.570,2867.64,1681548299999,950741.75530,1840,1761.80,584103.80780,0
-1681548300000,331.560,331.620,330.690,330.730,4143.65,1681548599999,1372262.25590,2069,1363.35,451375.94470,0
-1681548600000,330.730,331.270,330.700,331.190,2871.30,1681548899999,950419.04550,1684,1644.60,544344.97290,0
-1681548900000,331.200,331.200,330.930,330.990,1491.49,1681549199999,493727.95030,869,443.83,146908.99920,0
-1681549200000,331.000,331.710,330.990,331.700,3655.34,1681549499999,1211548.34260,2355,2375.11,787072.69820,0
-1681549500000,331.700,332.170,331.610,331.980,6060.67,1681549799999,2011650.97670,2980,3092.51,1026426.68380,0
-1681549800000,331.970,332.260,331.970,332.020,3677.86,1681550099999,1221580.76970,1855,1668.10,554055.40250,0
-1681550100000,332.010,332.110,331.770,331.780,1857.80,1681550399999,616737.46770,1228,826.50,274364.25160,0
-1681550400000,331.790,332.180,331.780,331.950,2962.69,1681550699999,983558.83310,1356,1881.35,624556.87690,0
-1681550700000,331.960,331.990,331.830,331.960,1577.12,1681550999999,523443.14110,913,695.88,230958.70110,0
-1681551000000,331.960,333.080,331.900,332.570,9521.01,1681551299999,3167097.43490,4284,6007.57,1998013.13460,0
-1681551300000,332.570,333.360,332.530,333.050,8646.02,1681551599999,2879522.75490,4501,4516.86,1504327.80070,0
-1681551600000,333.060,333.360,333.010,333.070,3561.52,1681551899999,1186651.89830,2438,1643.99,547771.29790,0
-1681551900000,333.060,333.750,333.040,333.650,6077.28,1681552199999,2026659.02685,3455,3720.64,1240707.68435,0
-1681552200000,333.650,334.000,333.640,333.760,5517.30,1681552499999,1841898.26940,3324,2799.64,934638.16210,0
-1681552500000,333.760,334.760,333.760,334.370,13555.80,1681552799999,4531435.32170,6294,8444.18,2822486.45790,0
-1681552800000,334.370,335.060,334.370,334.940,12491.55,1681553099999,4182817.63230,6286,7651.18,2561954.65550,0
-1681553100000,334.940,335.110,334.350,334.410,9682.89,1681553399999,3241857.15190,4649,4553.70,1524628.29600,0
-1681553400000,334.400,334.890,334.400,334.730,4943.59,1681553699999,1654659.29020,2397,2662.41,891113.42560,0
-1681553700000,334.730,334.830,334.360,334.460,4804.40,1681553999999,1607442.47160,2371,2489.45,832905.80390,0
-1681554000000,334.470,334.590,333.640,333.740,8434.87,1681554299999,2817600.72780,4043,3348.90,1118759.70960,0
-1681554300000,333.740,334.010,333.560,333.680,4071.17,1681554599999,1358955.20470,2510,2446.87,816828.17630,0
-1681554600000,333.680,333.970,333.600,333.720,3221.29,1681554899999,1075218.88400,1987,1739.52,580645.66950,0
-1681554900000,333.710,333.750,333.110,333.120,5882.91,1681555199999,1961511.25660,2738,1754.86,585219.62810,0
-1681555200000,333.120,333.240,332.680,332.770,5164.85,1681555499999,1719866.36470,2742,2194.63,730817.35920,0
-1681555500000,332.770,333.340,332.590,333.340,6378.98,1681555799999,2123272.81710,2740,3269.22,1088238.18800,0
-1681555800000,333.340,333.920,333.330,333.910,3230.03,1681556099999,1077931.64220,1935,2038.96,680427.37010,0
-1681556100000,333.910,334.190,333.860,333.960,4683.25,1681556399999,1564233.69670,1767,1983.04,662369.56060,0
-1681556400000,333.960,334.420,333.900,334.300,3579.68,1681556699999,1196350.92770,2211,1890.17,631683.43950,0
-1681556700000,334.290,334.350,333.660,333.730,4572.16,1681556999999,1527185.25330,2075,1154.59,385664.38350,0
-1681557000000,333.740,333.900,333.580,333.610,3147.87,1681557299999,1050652.52100,1604,1607.74,536618.22850,0
-1681557300000,333.590,333.680,333.360,333.390,2446.42,1681557599999,815856.53610,1504,1022.06,340858.69930,0
-1681557600000,333.390,333.680,333.210,333.220,3697.90,1681557899999,1233022.56210,1872,1611.39,537352.39730,0
-1681557900000,333.210,333.390,332.970,333.100,2643.53,1681558199999,880728.39620,1755,1117.83,372461.90840,0
-1681558200000,333.090,333.230,331.890,332.760,13422.80,1681558499999,4462092.06580,4360,6833.34,2270934.06110,0
-1681558500000,332.760,333.190,332.760,332.940,4327.04,1681558799999,1440738.92520,1889,1950.39,649394.85180,0
-1681558800000,332.950,333.430,332.940,333.140,3969.33,1681559099999,1322642.87470,1526,2419.03,805992.75780,0
-1681559100000,333.140,333.460,332.950,332.960,4612.70,1681559399999,1537204.41840,2068,1875.00,624840.69870,0
-1681559400000,332.950,333.090,332.900,333.030,1547.17,1681559699999,515182.88340,1214,552.55,183991.51450,0
-1681559700000,333.030,333.730,333.020,333.730,2318.13,1681559999999,772703.29630,1491,1389.56,463122.71190,0
-1681560000000,333.730,333.920,332.740,332.770,6285.24,1681560299999,2096162.04040,2599,1980.86,660737.82120,0
-1681560300000,332.780,333.130,332.770,333.090,2269.18,1681560599999,755552.55670,1059,1606.12,534779.57740,0
-1681560600000,333.090,333.650,333.060,333.620,1864.36,1681560899999,621621.88580,1190,987.43,329176.59880,0
-1681560900000,333.610,333.870,333.190,333.200,3014.89,1681561199999,1005682.72770,1240,988.67,329829.52650,0
-1681561200000,333.200,333.280,333.060,333.150,1787.85,1681561499999,595686.62860,892,917.30,305626.87670,0
-1681561500000,333.150,333.220,332.860,332.860,2713.57,1681561799999,903659.80750,1179,1107.66,368827.07960,0
-1681561800000,332.870,333.100,332.860,333.100,2220.58,1681562099999,739450.37070,1154,1333.62,444097.62120,0
-1681562100000,333.100,333.150,333.020,333.150,1125.05,1681562399999,374737.06940,1181,566.06,188549.34430,0
-1681562400000,333.140,333.190,332.920,332.930,1435.50,1681562699999,478094.09790,1172,778.74,259363.98260,0
-1681562700000,332.920,333.090,332.920,333.090,1354.38,1681562999999,451053.06110,1058,785.73,261669.78150,0
-1681563000000,333.090,333.400,333.040,333.390,1789.05,1681563299999,596162.44390,1219,1213.39,404329.74260,0
-1681563300000,333.400,333.410,333.080,333.330,1766.41,1681563599999,588652.46720,955,788.90,262910.86080,0
-1681563600000,333.320,333.890,333.220,333.870,2678.89,1681563899999,893692.56230,1543,1712.24,571193.91510,0
-1681563900000,333.870,334.000,333.780,333.940,3396.46,1681564199999,1134086.41530,1630,1459.56,487368.45630,0
-1681564200000,333.930,334.290,333.930,334.180,3884.73,1681564499999,1297985.40320,1931,2286.68,764008.69850,0
-1681564500000,334.190,334.400,333.680,333.690,4055.21,1681564799999,1354474.25080,1729,1768.39,590717.80250,0
-1681564800000,333.680,333.970,331.930,332.140,28049.96,1681565099999,9329392.70730,6384,12028.23,3999550.17680,0
-1681565100000,332.140,332.840,331.860,332.750,8112.84,1681565399999,2695838.33540,3321,4757.35,1580805.35240,0
-1681565400000,332.750,332.980,331.880,332.070,5082.68,1681565699999,1689356.08410,2860,2180.77,724873.99730,0
-1681565700000,332.070,332.490,331.840,332.030,4422.84,1681565999999,1468892.10480,2140,2484.82,825183.45210,0
-1681566000000,332.020,332.460,331.990,332.460,2475.87,1681566299999,822614.72270,1314,1441.45,478938.38090,0
-1681566300000,332.450,332.520,332.050,332.100,2493.55,1681566599999,828568.16610,1398,984.05,327002.23790,0
-1681566600000,332.110,332.110,331.220,331.910,9578.83,1681566899999,3175902.43250,4305,3271.18,1084570.42610,0
-1681566900000,331.910,332.100,331.900,332.070,1719.58,1681567199999,570953.36290,967,784.96,260632.63760,0
-1681567200000,332.060,332.240,331.360,331.560,4931.64,1681567499999,1636611.52470,2016,2156.86,715931.68050,0
-1681567500000,331.550,332.740,331.550,332.660,3664.20,1681567799999,1217665.30450,1845,2177.01,723377.01750,0
-1681567800000,332.650,332.800,332.510,332.780,2118.38,1681568099999,704749.08570,1121,856.92,285094.65110,0
-1681568100000,332.770,333.140,332.770,333.070,3055.60,1681568399999,1017401.01100,1699,1710.64,569607.74730,0
-1681568400000,333.060,333.200,332.650,332.990,2554.41,1681568699999,850563.26400,1193,1209.11,402596.47760,0
-1681568700000,333.000,335.100,332.990,334.110,23720.85,1681568999999,7929883.43850,6560,14817.02,4951347.06500,0
-1681569000000,334.120,336.460,334.120,335.060,34818.28,1681569299999,11682885.79920,12458,17167.38,5758843.10370,0
-1681569300000,335.050,336.830,335.030,335.640,27132.33,1681569599999,9123904.61330,15171,14283.91,4802608.08160,0
-1681569600000,335.650,336.240,335.190,335.220,13036.81,1681569899999,4375978.41430,6734,6550.22,2198872.68500,0
-1681569900000,335.230,335.660,334.900,335.390,8540.34,1681570199999,2861999.23210,4564,5182.98,1736985.46130,0
-1681570200000,335.400,336.000,335.280,335.780,5640.44,1681570499999,1893478.92880,2572,2801.31,940387.99610,0
-1681570500000,335.780,336.000,334.850,334.900,6878.25,1681570799999,2305874.09610,3454,3248.88,1089191.30260,0
-1681570800000,334.890,335.400,334.660,334.880,8006.22,1681571099999,2682075.88790,3420,4273.16,1431492.31220,0
-1681571100000,334.880,335.070,334.700,334.710,3472.79,1681571399999,1163067.97240,2058,1601.22,536292.24960,0
-1681571400000,334.710,335.240,334.700,335.090,3844.90,1681571699999,1287986.13020,1876,2426.26,812739.21550,0
-1681571700000,335.090,335.940,335.040,335.380,6466.26,1681571999999,2169508.57050,2847,3563.47,1195387.36320,0
-1681572000000,335.380,336.690,335.290,336.630,11888.98,1681572299999,3996386.72790,5119,8751.46,2941497.68600,0
-1681572300000,336.630,336.660,335.540,335.550,5835.14,1681572599999,1961581.24580,3238,2097.92,705119.22230,0
-1681572600000,335.550,336.230,335.440,336.220,3952.81,1681572899999,1327249.35630,2092,2782.38,934262.23580,0
-1681572900000,336.230,336.490,336.070,336.320,3469.09,1681573199999,1166638.53480,1917,1872.36,629671.85580,0
-1681573200000,336.330,336.400,335.350,335.420,5284.64,1681573499999,1774823.56030,2099,1203.80,404043.99420,0
-1681573500000,335.410,335.780,334.850,335.100,6870.20,1681573799999,2303234.90540,3173,3257.81,1092314.77710,0
-1681573800000,335.100,335.230,334.000,334.770,9326.97,1681574099999,3120245.80220,4188,3102.49,1037866.18900,0
-1681574100000,334.760,334.830,334.290,334.330,2801.51,1681574399999,937073.59220,1667,1171.36,391763.92120,0
-1681574400000,334.330,334.560,334.190,334.560,3892.13,1681574699999,1301468.18050,2200,2113.22,706644.57050,0
-1681574700000,334.550,334.560,333.730,333.730,8833.00,1681574999999,2951082.33530,3022,2595.94,867255.77500,0
-1681575000000,333.730,333.920,333.480,333.670,7709.27,1681575299999,2572109.46700,3311,4101.44,1368348.12260,0
-1681575300000,333.670,333.920,333.540,333.750,4332.56,1681575599999,1446017.21380,2210,2470.75,824658.31470,0
-1681575600000,333.750,333.800,333.640,333.660,2539.89,1681575899999,847653.63460,1622,1287.91,429820.22550,0
-1681575900000,333.660,333.720,333.080,333.100,5846.26,1681576199999,1949372.59230,2689,2399.70,800328.43310,0
-1681576200000,333.090,333.850,333.030,333.270,4495.53,1681576499999,1499233.25270,2715,2862.65,954661.69150,0
-1681576500000,333.260,333.850,333.160,333.850,2462.25,1681576799999,820879.15620,1717,1520.83,507050.27960,0
-1681576800000,333.840,333.900,333.680,333.800,1318.99,1681577099999,440270.09260,1248,664.96,221956.84540,0
-1681577100000,333.790,333.790,333.160,333.170,1956.71,1681577399999,652480.91430,1459,579.09,193102.27980,0
-1681577400000,333.170,333.350,333.050,333.210,1398.99,1681577699999,466172.89020,1259,792.15,263964.04560,0
-1681577700000,333.200,333.770,333.130,333.730,3300.66,1681577999999,1100330.06020,1372,2155.96,718694.91320,0
-1681578000000,333.720,333.950,333.430,333.890,3018.08,1681578299999,1007179.53310,1752,1585.10,529032.85090,0
-1681578300000,333.880,333.910,333.350,333.370,1958.86,1681578599999,653498.10540,1807,828.10,276261.86930,0
-1681578600000,333.370,333.400,333.190,333.350,1485.38,1681578899999,495069.55430,1122,643.37,214437.99610,0
-1681578900000,333.360,333.360,333.100,333.280,1689.36,1681579199999,562908.16460,962,857.47,285711.69580,0
-1681579200000,333.270,333.280,332.510,333.150,6486.82,1681579499999,2158993.08120,3850,2891.03,962125.20390,0
-1681579500000,333.160,333.460,333.150,333.400,3321.53,1681579799999,1107202.03630,1302,2519.68,839889.40640,0
-1681579800000,333.400,333.410,332.440,332.510,3861.72,1681580099999,1285524.86710,2517,1365.93,454663.26520,0
-1681580100000,332.500,332.870,332.400,332.740,3914.66,1681580399999,1302198.97380,1828,2428.47,807797.93880,0
-1681580400000,332.740,332.740,332.490,332.670,2689.44,1681580699999,894542.51150,1089,919.07,305704.53440,0
-1681580700000,332.680,332.770,332.000,332.760,6272.92,1681580999999,2084739.54960,3384,3183.00,1057940.20080,0
-1681581000000,332.770,332.970,332.760,332.840,1728.02,1681581299999,575244.52100,968,842.16,280337.10640,0
-1681581300000,332.830,332.860,332.410,332.440,1861.28,1681581599999,619009.78620,1246,899.43,299115.63860,0
-1681581600000,332.430,332.950,332.420,332.890,1917.54,1681581899999,637978.31320,1428,1019.04,339061.98760,0
-1681581900000,332.890,332.940,332.700,332.830,1696.65,1681582199999,564745.27450,1071,683.31,227450.71830,0
-1681582200000,332.830,332.830,331.940,332.120,5619.98,1681582499999,1867661.86620,2498,1130.72,375732.27350,0
-1681582500000,332.120,332.310,332.010,332.290,2647.57,1681582799999,879335.31520,1776,1490.25,494970.03060,0
-1681582800000,332.280,332.750,332.260,332.740,1876.64,1681583099999,623944.31120,1400,1065.60,354288.24230,0
-1681583100000,332.740,332.750,332.400,332.640,1764.20,1681583399999,586687.75110,1134,770.17,256118.13110,0
-1681583400000,332.640,332.960,332.540,332.930,1848.53,1681583699999,615139.95330,1101,1147.21,381785.25130,0
-1681583700000,332.930,333.050,332.930,333.020,1221.45,1681583999999,406732.07490,912,622.13,207159.65110,0
-1681584000000,333.010,333.170,332.990,333.170,915.98,1681584299999,305061.24290,860,570.38,189965.42000,0
-1681584300000,333.160,333.170,332.790,332.790,1102.23,1681584599999,367033.61730,692,132.24,44037.19230,0
-1681584600000,332.790,332.900,332.700,332.710,1357.75,1681584899999,451811.80230,696,916.93,305120.12070,0
-1681584900000,332.710,332.770,332.500,332.670,1573.81,1681585199999,523457.51670,708,815.94,271393.90300,0
-1681585200000,332.660,332.670,332.550,332.620,1032.46,1681585499999,343387.17220,933,512.36,170401.15340,0
-1681585500000,332.610,332.620,332.580,332.610,864.54,1681585799999,287550.18040,764,542.78,180531.34620,0
-1681585800000,332.610,332.610,332.320,332.330,1072.73,1681586099999,356665.55560,853,299.65,99628.44780,0
-1681586100000,332.320,332.330,331.990,332.010,3312.00,1681586399999,1099906.74660,1578,1391.39,462099.36330,0
-1681586400000,332.000,332.210,331.780,332.150,3645.88,1681586699999,1210261.79190,1655,1556.46,516694.56940,0
-1681586700000,332.150,332.150,331.780,331.790,1193.73,1681586999999,396211.11380,779,515.68,171130.33900,0
-1681587000000,331.780,331.980,331.670,331.980,1810.94,1681587299999,600872.53460,1179,886.25,294067.51070,0
-1681587300000,331.980,332.400,331.930,332.140,2129.79,1681587599999,707509.12990,1256,903.82,300240.87960,0
-1681587600000,332.150,332.150,331.660,331.660,1851.56,1681587899999,614559.92600,1321,609.50,202320.00090,0
-1681587900000,331.670,331.820,331.290,331.790,5068.00,1681588199999,1679900.75300,2548,2810.51,931572.35670,0
-1681588200000,331.800,332.190,331.790,332.090,2147.20,1681588499999,712948.33730,1274,983.30,326465.15340,0
-1681588500000,332.090,332.620,332.090,332.620,1515.01,1681588799999,503542.16920,1158,798.55,265421.24870,0
-1681588800000,332.620,332.860,332.560,332.650,3237.98,1681589099999,1077382.35240,1743,1713.33,570102.92550,0
-1681589100000,332.650,332.900,332.640,332.900,755.05,1681589399999,251288.70890,780,451.69,150322.84740,0
-1681589400000,332.890,332.900,332.680,332.820,821.14,1681589699999,273267.67510,689,288.09,95870.07550,0
-1681589700000,332.830,332.990,332.800,332.980,1709.05,1681589999999,568986.79090,976,1233.29,410605.67390,0
-1681590000000,332.990,332.990,332.750,332.760,627.07,1681590299999,208747.98880,442,128.15,42657.40190,0
-1681590300000,332.760,332.990,332.740,332.980,1992.51,1681590599999,663263.70970,790,1276.68,424979.99660,0
-1681590600000,332.980,332.990,332.860,332.910,692.64,1681590899999,230592.20530,596,283.29,94312.13970,0
-1681590900000,332.910,332.990,332.730,332.740,1381.59,1681591199999,459983.29270,802,634.09,211131.30930,0
-1681591200000,332.740,332.920,332.570,332.900,1141.36,1681591499999,379701.79140,794,678.67,225779.84910,0
-1681591500000,332.890,332.930,332.160,332.190,2792.93,1681591799999,928861.85730,1279,1118.24,371919.71520,0
-1681591800000,332.180,332.680,332.120,332.380,1562.11,1681592099999,519227.97510,862,868.50,288651.43470,0
-1681592100000,332.390,332.430,332.120,332.140,905.49,1681592399999,300853.40090,564,330.96,109953.06030,0
-1681592400000,332.140,332.320,332.130,332.310,1373.00,1681592699999,456081.94020,952,780.01,259111.41140,0
-1681592700000,332.310,332.320,331.960,332.130,1753.39,1681592999999,582341.85180,1234,763.13,253443.13000,0
-1681593000000,332.120,332.130,331.870,331.900,1033.43,1681593299999,343028.52130,1097,456.89,151648.26520,0
-1681593300000,331.900,332.480,331.900,332.480,1233.44,1681593599999,409627.33580,1043,798.49,265188.27020,0
-1681593600000,332.470,332.630,332.470,332.620,843.31,1681593899999,280473.97110,800,368.93,122694.97770,0
-1681593900000,332.620,332.720,332.620,332.700,850.94,1681594199999,283097.26150,876,401.74,133651.96110,0
-1681594200000,332.700,332.790,332.690,332.790,1304.63,1681594499999,434136.93240,1116,733.97,244241.56430,0
-1681594500000,332.790,332.920,332.620,332.620,3590.52,1681594799999,1194911.17470,1125,2798.59,931347.77280,0
-1681594800000,332.620,332.860,332.610,332.790,818.75,1681595099999,272446.42490,832,307.03,102158.24300,0
-1681595100000,332.790,332.870,332.680,332.690,622.63,1681595399999,207194.76960,1094,320.06,106508.89280,0
-1681595400000,332.690,332.820,332.290,332.300,699.31,1681595699999,232638.07300,947,264.43,87970.78030,0
-1681595700000,332.300,332.300,332.240,332.240,347.68,1681595999999,115517.07710,568,192.56,63978.64770,0
-1681596000000,332.240,332.900,331.910,332.860,2979.99,1681596299999,990214.70220,1861,1534.42,509936.20970,0
-1681596300000,332.860,333.070,332.860,333.070,1358.30,1681596599999,452260.15550,1114,618.20,205838.75200,0
-1681596600000,333.070,333.320,333.070,333.300,1491.96,1681596899999,497178.19810,1192,814.61,271450.44510,0
-1681596900000,333.300,333.310,333.240,333.310,765.55,1681597199999,255137.67100,786,199.93,66633.32360,0
-1681597200000,333.310,333.680,333.260,333.550,2259.20,1681597499999,753353.90090,1520,1171.02,390490.34850,0
-1681597500000,333.550,333.620,333.320,333.620,1948.01,1681597799999,649573.06980,916,621.55,207274.09600,0
-1681597800000,333.620,333.670,333.600,333.660,1345.95,1681598099999,449028.03560,677,361.50,120607.48770,0
-1681598100000,333.670,334.000,333.660,333.990,1517.32,1681598399999,506502.02450,1162,959.69,320366.17440,0
-1681598400000,334.000,334.090,333.870,333.900,1724.27,1681598699999,575889.49150,1004,683.96,228440.97370,0
-1681598700000,333.910,334.040,333.800,333.880,2061.77,1681598999999,688460.78210,819,715.13,238813.99250,0
-1681599000000,333.910,333.990,333.900,333.920,591.30,1681599299999,197464.32340,518,335.48,112034.78840,0
-1681599300000,333.930,333.940,333.870,333.910,683.68,1681599599999,228282.77770,558,380.51,127051.61480,0
-1681599600000,333.900,334.000,333.830,334.000,1078.75,1681599899999,360199.50230,841,420.68,140480.94470,0
-1681599900000,334.000,334.880,333.990,334.870,9508.82,1681600199999,3180571.88550,3934,6659.15,2227248.88720,0
-1681600200000,334.860,335.170,334.820,334.920,3892.21,1681600499999,1303820.25650,2241,2349.72,787113.35050,0
-1681600500000,334.920,334.920,334.220,334.350,3903.84,1681600799999,1306293.50210,1872,1290.52,431729.43110,0
-1681600800000,334.340,334.570,334.320,334.330,1010.60,1681601099999,337996.51680,1059,673.27,225176.27010,0
-1681601100000,334.330,334.440,334.040,334.160,1704.59,1681601399999,569745.47180,1276,969.11,323906.50630,0
-1681601400000,334.140,334.150,333.840,333.990,2031.97,1681601699999,678626.36410,1461,1071.78,357925.05200,0
-1681601700000,333.990,334.000,333.010,333.710,5298.77,1681601999999,1767356.15100,2323,1286.12,429049.33150,0
-1681602000000,333.700,333.730,333.290,333.480,1505.61,1681602299999,502191.12360,1122,667.47,222603.79240,0
-1681602300000,333.480,333.670,333.270,333.310,1978.63,1681602599999,659910.16280,1283,937.97,312878.95850,0
-1681602600000,333.310,333.410,333.200,333.410,2080.06,1681602899999,693245.35950,1140,1332.35,444055.25520,0
-1681602900000,333.400,333.490,333.300,333.330,804.68,1681603199999,268299.65980,907,435.88,145332.56490,0
-1681603200000,333.320,333.340,333.000,333.300,2460.84,1681603499999,819957.85420,1552,1005.58,335083.81450,0
-1681603500000,333.300,333.730,333.290,333.730,1502.06,1681603799999,501088.40470,1303,736.14,245552.96680,0
-1681603800000,333.730,334.000,333.480,333.480,1873.53,1681604099999,625324.52150,1613,758.68,253202.82780,0
-1681604100000,333.480,334.200,333.230,334.190,2239.62,1681604399999,747131.95990,1772,1223.52,408195.45600,0
-1681604400000,334.190,334.330,333.880,333.890,1444.71,1681604699999,482708.39050,1416,589.58,196966.98190,0
-1681604700000,333.880,333.890,333.540,333.720,1397.94,1681604999999,466495.40090,1366,664.78,221829.40840,0
-1681605000000,333.710,334.080,333.680,333.930,1504.36,1681605299999,502229.52480,1224,771.99,257708.91830,0
-1681605300000,333.920,333.930,333.540,333.540,1086.87,1681605599999,362761.39220,1164,374.46,124989.86410,0
-1681605600000,333.550,333.740,333.430,333.740,1126.05,1681605899999,375627.69970,1051,719.41,239978.82050,0
-1681605900000,333.740,333.740,333.420,333.430,1666.20,1681606199999,555795.49930,1170,569.70,190027.95730,0
-1681606200000,333.430,333.440,333.090,333.150,1798.46,1681606499999,599428.96540,1228,765.98,255304.40230,0
-1681606500000,333.150,333.160,332.460,332.500,5665.89,1681606799999,1885362.13850,2576,1608.07,535024.37480,0
-1681606800000,332.500,332.700,332.170,332.600,4236.73,1681607099999,1408263.90410,2753,2460.88,818039.27470,0
-1681607100000,332.600,332.630,332.160,332.420,1621.94,1681607399999,539062.60290,1460,739.48,245746.94220,0
-1681607400000,332.410,332.570,330.810,331.070,13740.90,1681607699999,4555597.65060,6714,5357.21,1776233.83830,0
-1681607700000,331.070,331.170,330.000,330.760,14335.68,1681607999999,4738891.34140,6246,5174.84,1710859.24230,0
-1681608000000,330.750,331.300,330.500,331.260,4251.75,1681608299999,1407276.82750,2509,1914.17,633619.79080,0
-1681608300000,331.250,331.540,331.030,331.510,3220.85,1681608599999,1067213.98010,1720,1448.09,479878.24900,0
-1681608600000,331.510,331.860,331.320,331.720,2878.46,1681608899999,954553.94130,1771,1114.27,369528.33930,0
-1681608900000,331.720,331.770,331.550,331.610,1828.29,1681609199999,606353.13450,1072,745.71,247313.69890,0
-1681609200000,331.640,331.970,331.640,331.710,1583.57,1681609499999,525488.31660,1117,862.62,286253.69430,0
-1681609500000,331.710,332.150,331.570,332.040,2331.00,1681609799999,773692.15040,1526,1232.23,408974.18060,0
-1681609800000,332.040,332.350,332.040,332.330,1941.46,1681610099999,645069.17330,1174,1120.17,372167.63470,0
-1681610100000,332.330,332.500,332.260,332.500,1192.57,1681610399999,396358.95380,884,732.19,243353.76660,0
-1681610400000,332.490,332.910,332.380,332.890,2812.01,1681610699999,935527.05230,1784,1651.49,549422.94610,0
-1681610700000,332.900,333.000,332.550,332.870,2739.55,1681610999999,911776.53770,1459,1058.20,352183.16310,0
-1681611000000,332.870,332.880,332.570,332.630,1748.09,1681611299999,581607.65060,827,1039.96,345998.47250,0
-1681611300000,332.620,332.630,332.220,332.520,1865.97,1681611599999,620242.04170,1061,1120.89,372578.69720,0
-1681611600000,332.520,332.620,332.440,332.600,1430.69,1681611899999,475784.91980,734,944.64,314146.00340,0
-1681611900000,332.590,332.600,332.190,332.190,1152.42,1681612199999,383048.48830,781,545.99,181466.71160,0
-1681612200000,332.200,332.370,332.140,332.330,1357.56,1681612499999,451013.40000,927,576.46,191513.31650,0
-1681612500000,332.330,332.470,332.310,332.420,570.84,1681612799999,189731.18250,645,348.65,115879.80590,0
-1681612800000,332.410,332.780,332.410,332.770,1068.93,1681613099999,355578.51210,546,711.72,236720.09590,0
-1681613100000,332.780,332.780,332.570,332.570,710.43,1681613399999,236350.31690,527,207.88,69157.31470,0
-1681613400000,332.570,332.670,332.450,332.510,861.51,1681613699999,286504.74890,582,413.01,137342.71540,0
-1681613700000,332.510,332.620,332.500,332.590,492.39,1681613999999,163757.81910,423,369.96,123040.80460,0
-1681614000000,332.590,332.600,332.410,332.500,1004.96,1681614299999,334140.14910,856,415.31,138074.22810,0
-1681614300000,332.500,332.540,332.470,332.540,566.77,1681614599999,188456.48730,788,252.31,83897.67030,0
-1681614600000,332.540,332.750,332.540,332.660,911.07,1681614899999,303091.63650,753,450.59,149886.63000,0
-1681614900000,332.660,332.670,332.160,332.160,1104.97,1681615199999,367329.72690,1003,305.66,101618.17090,0
-1681615200000,332.160,332.170,332.030,332.030,1439.91,1681615499999,478175.91360,964,663.39,220299.24150,0
-1681615500000,332.030,332.040,331.860,331.950,1318.83,1681615799999,437793.41420,1013,393.24,130541.13870,0
-1681615800000,331.950,332.290,331.810,332.280,1751.05,1681616099999,581260.64490,1053,1044.14,346644.43230,0
-1681616100000,332.280,332.460,332.170,332.290,1668.87,1681616399999,554590.99860,884,440.31,146329.83280,0
-1681616400000,332.290,332.300,332.050,332.050,1296.77,1681616699999,430712.39600,919,560.01,185997.29500,0
-1681616700000,332.040,332.760,331.960,332.720,1710.07,1681616999999,568288.29480,1070,937.61,311536.32730,0
-1681617000000,332.720,332.760,332.120,332.120,1134.20,1681617299999,377138.19780,729,204.67,68067.50210,0
-1681617300000,332.110,332.350,332.040,332.340,811.26,1681617599999,269469.15890,660,535.58,177899.64360,0
-1681617600000,332.340,332.390,332.190,332.360,1464.87,1681617899999,486739.60690,972,593.02,197039.69840,0
-1681617900000,332.370,332.460,332.210,332.210,784.50,1681618199999,260772.64870,758,276.19,91807.91830,0
-1681618200000,332.220,332.340,332.200,332.330,729.06,1681618499999,242237.22900,811,298.68,99235.86170,0
-1681618500000,332.330,332.510,332.300,332.500,712.53,1681618799999,236843.04740,675,385.88,128270.41490,0
-1681618800000,332.500,332.690,332.340,332.340,1907.74,1681619099999,634506.49510,961,993.37,330381.79670,0
-1681619100000,332.340,332.420,332.290,332.410,392.57,1681619399999,130480.21670,562,192.06,63835.01930,0
-1681619400000,332.410,332.830,332.380,332.830,2437.24,1681619699999,810724.32580,1330,1395.28,464113.87510,0
-1681619700000,332.830,333.250,332.740,332.960,4777.91,1681619999999,1591209.95020,2039,2812.15,936606.10770,0
-1681620000000,332.960,333.100,332.950,332.990,1242.77,1681620299999,413872.11360,705,368.88,122838.86080,0
-1681620300000,332.980,333.100,332.900,333.100,906.30,1681620599999,301796.07180,585,544.54,181340.59040,0
-1681620600000,333.100,333.230,333.090,333.230,1455.77,1681620899999,485013.03460,597,862.74,287434.41440,0
-1681620900000,333.230,333.520,333.180,333.440,3601.91,1681621199999,1200858.94880,1709,2190.14,730190.52510,0
-1681621200000,333.440,333.510,333.110,333.370,3240.60,1681621499999,1080088.99090,1220,1858.23,619265.11530,0
-1681621500000,333.360,333.520,333.340,333.490,553.63,1681621799999,184608.21580,436,346.67,115595.70960,0
-1681621800000,333.490,333.680,333.420,333.680,1848.17,1681622099999,616409.72940,897,1160.57,387094.69300,0
-1681622100000,333.680,333.680,333.510,333.520,874.46,1681622399999,291702.40560,642,270.65,90279.90810,0
-1681622400000,333.520,333.560,333.470,333.490,729.39,1681622699999,243261.37920,511,312.73,104301.55690,0
-1681622700000,333.490,333.760,333.370,333.500,2375.97,1681622999999,792504.86370,1068,1223.09,407988.15600,0
-1681623000000,333.500,333.600,333.480,333.530,1526.07,1681623299999,509015.73130,969,694.80,231751.74670,0
-1681623300000,333.540,333.890,333.530,333.870,1469.31,1681623599999,490421.97380,940,872.20,291119.72930,0
-1681623600000,333.870,333.910,333.810,333.820,845.51,1681623899999,282292.81260,663,329.58,110038.83680,0
-1681623900000,333.820,333.890,333.790,333.790,863.22,1681624199999,288184.47430,610,339.68,113402.00240,0
-1681624200000,333.790,333.830,333.740,333.820,660.40,1681624499999,220425.16230,550,469.91,156845.44570,0
-1681624500000,333.810,333.880,333.810,333.870,494.21,1681624799999,164999.57890,586,237.38,79253.33320,0
-1681624800000,333.880,334.000,333.870,334.000,1306.61,1681625099999,436350.37920,1081,700.35,233895.38210,0
-1681625100000,334.000,334.400,333.980,333.990,3646.07,1681625399999,1218501.62330,2221,2329.08,778380.58220,0
-1681625400000,333.980,333.990,333.490,333.550,1813.55,1681625699999,605092.10980,1060,636.74,212420.32440,0
-1681625700000,333.560,333.650,333.470,333.640,1052.73,1681625999999,351145.58330,628,699.68,233390.75950,0
-1681626000000,333.640,333.880,333.640,333.720,811.69,1681626299999,270923.27070,695,403.10,134541.02410,0
-1681626300000,333.730,333.730,332.970,333.510,4309.89,1681626599999,1436768.73490,1474,797.40,265811.22290,0
-1681626600000,333.510,333.510,333.110,333.120,1295.63,1681626899999,431846.34620,1057,356.68,118859.70860,0
-1681626900000,333.110,333.450,332.930,333.450,1409.05,1681627199999,469288.69020,824,576.89,192156.71250,0
-1681627200000,333.440,333.670,333.290,333.350,1258.46,1681627499999,419723.59050,829,617.12,205819.15270,0
-1681627500000,333.360,333.400,333.290,333.290,613.58,1681627799999,204535.20850,502,234.77,78258.02290,0
-1681627800000,333.300,333.300,333.120,333.180,773.28,1681628099999,257631.83500,436,457.02,152258.22770,0
-1681628100000,333.170,333.230,333.130,333.130,668.64,1681628399999,222779.24800,510,298.88,99583.50010,0
-1681628400000,333.140,333.910,333.120,333.900,2347.51,1681628699999,783015.97450,1053,1947.32,649610.74570,0
-1681628700000,333.900,333.910,333.500,333.520,1498.85,1681628999999,500194.51990,1019,445.87,148757.71590,0
-1681629000000,333.510,333.520,333.240,333.380,1727.26,1681629299999,575825.77120,851,913.24,304425.15680,0
-1681629300000,333.390,334.000,333.330,333.990,2677.16,1681629599999,893459.80530,1337,1923.38,641889.20220,0
-1681629600000,333.990,334.200,333.960,334.160,1969.77,1681629899999,658074.96930,1001,989.91,330708.30560,0
-1681629900000,334.150,334.160,334.030,334.060,1175.23,1681630199999,392622.18300,661,435.12,145362.60130,0
-1681630200000,334.060,334.280,333.860,334.250,2033.79,1681630499999,679499.36010,1059,1049.98,350815.27150,0
-1681630500000,334.240,334.580,334.200,334.550,3785.72,1681630799999,1266085.02520,1733,2410.72,806231.26270,0
-1681630800000,334.560,334.560,333.840,334.120,4260.92,1681631099999,1423991.55880,1366,1330.54,444458.48300,0
-1681631100000,334.120,334.120,333.890,333.890,1077.59,1681631399999,359870.80920,749,550.81,183936.38180,0
-1681631400000,333.890,334.080,333.850,334.000,1002.21,1681631699999,334715.47000,627,716.95,239437.28880,0
-1681631700000,334.000,334.020,333.890,334.010,861.16,1681631999999,287590.73470,533,582.19,194424.78130,0
-1681632000000,334.020,334.370,334.010,334.270,1676.52,1681632299999,560333.75970,966,606.47,202670.17940,0
-1681632300000,334.270,334.280,333.830,333.900,1544.20,1681632599999,515736.70040,828,658.36,219855.74310,0
-1681632600000,333.900,333.900,333.480,333.700,1901.37,1681632899999,634412.05150,903,857.60,286117.94250,0
-1681632900000,333.710,334.440,333.700,334.200,3124.10,1681633199999,1044029.64450,947,2669.56,892097.23550,0
-1681633200000,334.210,334.480,333.600,333.650,3397.74,1681633499999,1135321.99530,1541,1418.86,474201.38490,0
-1681633500000,333.650,333.700,333.510,333.550,1453.86,1681633799999,485015.27780,711,628.56,209693.21100,0
-1681633800000,333.560,333.990,333.400,333.570,3661.92,1681634099999,1222001.39390,1371,1160.45,387221.17670,0
-1681634100000,333.570,333.680,333.340,333.650,3256.00,1681634399999,1085797.37410,1097,2386.67,795866.66830,0
-1681634400000,333.660,333.810,333.590,333.810,768.08,1681634699999,256316.13280,572,327.92,109427.38230,0
-1681634700000,333.800,334.300,333.800,334.230,1825.49,1681634999999,609932.69420,1024,949.57,317226.77150,0
-1681635000000,334.230,334.860,334.230,334.610,4280.72,1681635299999,1432457.71190,2237,2144.34,717484.22750,0
-1681635300000,334.610,334.720,334.400,334.400,1741.55,1681635599999,582694.32670,974,480.54,160784.27550,0
-1681635600000,334.410,334.920,334.010,334.050,3984.26,1681635899999,1333104.30960,1744,1845.90,617644.67790,0
-1681635900000,334.070,334.340,334.030,334.040,1389.44,1681636199999,464374.06060,906,842.25,281502.85490,0
-1681636200000,334.030,334.070,333.860,333.880,1263.02,1681636499999,421800.83460,882,578.06,193045.88910,0
-1681636500000,333.880,333.900,333.680,333.900,1466.29,1681636799999,489406.77590,1004,796.81,265963.91050,0
-1681636800000,333.890,334.020,333.400,333.720,2594.83,1681637099999,865749.43330,1313,1190.70,397310.25490,0
-1681637100000,333.720,334.080,333.720,334.020,2020.68,1681637399999,674684.24550,1013,1051.26,351003.45360,0
-1681637400000,334.040,334.150,333.740,333.900,2321.11,1681637699999,775030.58610,1297,924.75,308807.61140,0
-1681637700000,333.900,334.370,333.790,334.290,2515.50,1681637999999,840450.82030,1528,1630.69,544839.21340,0
-1681638000000,334.290,334.440,333.880,333.920,3806.12,1681638299999,1271633.97260,1761,1272.73,425188.35640,0
-1681638300000,333.920,334.530,333.910,334.010,2308.01,1681638599999,771487.50890,1520,1437.26,480379.85890,0
-1681638600000,334.020,334.040,333.010,333.090,7170.64,1681638899999,2390918.14610,3507,2819.78,940132.86350,0
-1681638900000,333.090,333.260,332.910,333.060,4603.30,1681639199999,1533098.38240,1700,1914.57,637669.34510,0
-1681639200000,333.060,333.500,332.770,333.140,3500.57,1681639499999,1166211.88160,2048,1811.18,603373.88400,0
-1681639500000,333.150,333.360,333.020,333.310,1762.80,1681639799999,587266.48670,961,740.70,246771.64250,0
-1681639800000,333.300,333.360,333.110,333.290,1584.09,1681640099999,527881.65240,1011,718.98,239611.68040,0
-1681640100000,333.290,333.680,332.970,333.000,1995.90,1681640399999,665466.92340,1088,915.34,305212.25080,0
-1681640400000,333.000,333.540,332.980,333.540,1551.86,1681640699999,517111.91350,906,1209.82,403130.29250,0
-1681640700000,333.540,333.590,333.140,333.230,1194.54,1681640999999,398175.03960,757,388.01,129308.22710,0
-1681641000000,333.240,333.720,333.230,333.630,1481.81,1681641299999,494258.31980,954,934.14,311562.57940,0
-1681641300000,333.630,333.890,333.500,333.520,2259.27,1681641599999,753965.42740,849,1304.35,435251.61030,0
-1681641600000,333.530,334.000,333.520,333.990,1265.16,1681641899999,422171.38620,685,913.44,304809.72840,0
-1681641900000,334.000,334.490,333.990,334.350,2948.27,1681642199999,985371.73000,1597,1697.14,567237.78980,0
-1681642200000,334.350,334.400,333.970,334.300,3403.88,1681642499999,1137731.20370,1587,1418.75,474185.31610,0
-1681642500000,334.290,334.920,334.260,334.920,3737.59,1681642799999,1250753.18390,1917,2583.80,864692.50960,0
-1681642800000,334.930,336.870,334.920,335.860,27762.59,1681643099999,9327453.43860,13285,16937.25,5689916.89620,0
-1681643100000,335.860,336.630,335.860,336.180,10822.66,1681643399999,3639476.82540,5102,5720.87,1923741.69000,0
-1681643400000,336.160,336.660,335.610,335.620,7658.26,1681643699999,2574852.37370,4486,3964.75,1333154.64320,0
-1681643700000,335.620,336.060,335.030,335.130,7618.47,1681643999999,2556115.09580,4066,3883.87,1303194.53970,0
-1681644000000,335.140,335.150,334.720,334.720,5964.38,1681644299999,1997660.64750,2802,3062.08,1025632.26090,0
-1681644300000,334.730,334.790,334.390,334.400,4066.89,1681644599999,1360825.51410,2341,1952.39,653315.75610,0
-1681644600000,334.400,334.770,334.390,334.600,3022.36,1681644899999,1011211.99010,1749,1812.02,606254.34760,0
-1681644900000,334.590,334.600,333.940,334.220,5431.85,1681645199999,1815615.81240,3215,2475.85,827601.82700,0
-1681645200000,334.220,334.340,333.850,334.340,3205.43,1681645499999,1071013.07110,1625,1661.11,555071.50580,0
-1681645500000,334.340,334.460,333.910,334.460,2153.26,1681645799999,719687.54290,1685,1220.12,407794.27090,0
-1681645800000,334.460,334.660,334.450,334.650,1914.53,1681646099999,640532.33620,1397,1076.64,360194.64720,0
-1681646100000,334.660,334.930,334.650,334.750,3047.88,1681646399999,1020382.17730,1398,1205.01,403413.18960,0
-1681646400000,334.740,335.660,334.740,335.590,6435.50,1681646699999,2157760.05020,3129,3786.85,1269609.61660,0
-1681646700000,335.620,335.910,335.540,335.640,4277.42,1681646999999,1435943.62220,2035,2378.15,798418.83970,0
-1681647000000,335.650,336.430,335.640,336.430,5439.22,1681647299999,1828045.66880,2578,3258.48,1095158.91430,0
-1681647300000,336.400,336.500,335.860,336.410,6518.80,1681647599999,2191848.56790,2843,3272.56,1100391.88970,0
-1681647600000,336.420,337.670,336.220,337.130,25199.36,1681647899999,8495024.87460,12295,14827.83,4998756.55100,0
-1681647900000,337.120,338.590,336.940,338.440,22238.93,1681648199999,7516152.18580,9980,13304.24,4496411.94220,0
-1681648200000,338.440,339.000,338.190,338.460,16540.01,1681648499999,5600364.07000,7822,8939.62,3027228.48520,0
-1681648500000,338.450,339.040,338.310,338.390,10275.36,1681648799999,3479386.56560,4260,4924.27,1667571.52360,0
-1681648800000,338.380,339.070,338.330,339.070,11672.95,1681649099999,3954657.27790,4066,6531.07,2212607.15770,0
-1681649100000,339.070,339.670,338.740,339.490,17604.52,1681649399999,5972743.70210,7450,8503.94,2885405.17630,0
-1681649400000,339.490,339.980,339.400,339.500,12548.09,1681649699999,4262415.52820,5298,6590.51,2238866.30480,0
-1681649700000,339.500,340.250,339.500,339.770,15256.53,1681649999999,5185129.53300,5786,9058.08,3078722.74400,0
-1681650000000,339.770,341.970,339.770,341.960,33751.05,1681650299999,11516400.38548,15571,19592.84,6684925.01328,0
-1681650300000,341.960,343.310,341.670,342.430,32432.48,1681650599999,11104100.86800,14677,15129.23,5180487.43050,0
-1681650600000,342.430,343.440,342.430,342.910,20741.14,1681650899999,7114520.02210,9652,9822.39,3369288.69920,0
-1681650900000,342.910,343.590,341.830,341.910,28515.58,1681651199999,9769800.44380,12347,12771.54,4375666.74970,0
-1681651200000,341.910,343.730,341.670,342.620,27676.34,1681651499999,9486952.24440,10524,13299.06,4558866.33790,0
-1681651500000,342.610,344.250,342.610,343.580,22445.51,1681651799999,7709159.75560,8292,13505.97,4638792.05120,0
-1681651800000,343.590,343.590,343.000,343.520,14864.28,1681652099999,5101333.57520,5578,6860.68,2354493.17320,0
-1681652100000,343.520,344.590,343.520,344.370,20898.56,1681652399999,7193062.90330,8924,11506.93,3960547.66720,0
-1681652400000,344.360,344.370,342.610,342.710,21770.74,1681652699999,7475875.35430,8892,7874.58,2704574.56820,0
-1681652700000,342.710,343.710,342.620,342.910,15886.76,1681652999999,5451793.18020,6157,8572.76,2942011.93600,0
-1681653000000,342.920,343.490,340.670,340.980,29230.78,1681653299999,9996164.42580,11716,10190.34,3484883.69520,0
-1681653300000,340.980,342.270,340.570,342.130,26521.15,1681653599999,9053850.11360,9405,12923.62,4412552.51430,0
-1681653600000,342.130,343.610,342.130,343.200,24327.39,1681653899999,8347436.84020,9020,12417.23,4260238.24600,0
-1681653900000,343.210,343.800,342.900,343.010,10742.19,1681654199999,3689720.07610,4781,5191.40,1783110.53980,0
-1681654200000,343.000,343.130,342.700,342.720,6403.33,1681654499999,2195719.02810,3101,3035.70,1040958.01140,0
-1681654500000,342.730,343.600,342.710,343.190,7074.63,1681654799999,2428628.87340,3218,3272.69,1123429.08520,0
-1681654800000,343.180,344.220,343.170,343.510,10274.01,1681655099999,3531502.03220,4305,5158.15,1773033.15220,0
-1681655100000,343.510,343.700,343.160,343.510,5823.61,1681655399999,1999762.39390,2740,2703.49,928351.84080,0
-1681655400000,343.520,344.350,343.510,344.260,8647.21,1681655699999,2975161.77470,4004,4348.76,1496288.50190,0
-1681655700000,344.260,345.690,344.250,345.330,34608.24,1681655999999,11941565.91770,13600,22388.58,7725250.72510,0
-1681656000000,345.330,347.140,345.160,347.070,38249.88,1681656299999,13232395.16371,14950,21794.91,7540909.46211,0
-1681656300000,347.070,348.640,346.400,347.530,50293.22,1681656599999,17485267.28330,23980,26450.63,9195890.26790,0
-1681656600000,347.520,348.420,346.610,346.620,24753.00,1681656899999,8600560.61160,9418,12079.82,4197984.51680,0
-1681656900000,346.620,347.640,346.510,346.910,14559.03,1681657199999,5055192.98350,6192,8601.02,2986387.32960,0
-1681657200000,346.900,348.480,346.900,347.370,22311.25,1681657499999,7760062.85420,9458,9785.65,3403939.09010,0
-1681657500000,347.380,348.490,347.150,347.280,17231.10,1681657799999,5992641.20020,6950,10042.11,3492535.71670,0
-1681657800000,347.280,347.400,346.010,346.050,16920.99,1681658099999,5865305.60340,7782,7953.53,2757145.35410,0
-1681658100000,346.060,346.500,345.550,345.610,15281.45,1681658399999,5287398.02820,6635,5922.93,2049750.58680,0
-1681658400000,345.610,346.350,345.240,345.380,11486.51,1681658699999,3972332.69620,5155,5097.24,1762934.33510,0
-1681658700000,345.390,345.690,345.380,345.450,8653.21,1681658999999,2989957.80360,3605,5259.83,1817479.63730,0
-1681659000000,345.440,345.550,344.820,345.140,12831.15,1681659299999,4428405.13550,5172,5584.87,1927455.36690,0
-1681659300000,345.140,345.640,345.020,345.020,7951.17,1681659599999,2745689.23730,3752,4609.86,1591947.65590,0
-1681659600000,345.020,345.120,344.590,344.940,8319.17,1681659899999,2868848.56170,4101,3243.61,1118528.28570,0
-1681659900000,344.940,346.850,344.940,346.820,15047.53,1681660199999,5206086.70110,6423,9972.80,3450300.88330,0
-1681660200000,346.830,347.270,346.140,346.410,11417.23,1681660499999,3956997.88340,4864,5622.11,1948620.71620,0
-1681660500000,346.420,347.220,346.230,346.270,10064.14,1681660799999,3490009.34540,4011,5421.63,1880111.96940,0
-1681660800000,346.270,347.520,346.260,347.240,12055.35,1681661099999,4183019.35370,5343,5931.24,2057755.26140,0
-1681661100000,347.250,347.250,345.690,345.900,11618.81,1681661399999,4022570.73890,5444,4020.04,1391555.65550,0
-1681661400000,345.910,346.640,345.680,345.700,4628.15,1681661699999,1601883.44620,3006,2003.90,693634.81930,0
-1681661700000,345.710,346.990,345.710,346.990,6964.07,1681661999999,2411482.64700,2760,4059.01,1405266.99970,0
-1681662000000,346.990,347.400,346.730,347.370,7508.33,1681662299999,2606434.95960,3505,3869.24,1343184.60320,0
-1681662300000,347.370,347.490,346.520,346.600,6171.62,1681662599999,2141210.78330,3087,1949.06,676325.91450,0
-1681662600000,346.600,347.210,346.250,346.270,5071.81,1681662899999,1758552.88010,2740,2466.03,855199.21530,0
-1681662900000,346.260,346.930,346.050,346.780,7779.01,1681663199999,2694379.90430,2824,3706.25,1283778.19510,0
-1681663200000,346.790,347.500,346.580,347.490,6590.22,1681663499999,2287084.40370,2316,4072.15,1413026.31860,0
-1681663500000,347.490,347.850,346.710,346.720,10233.74,1681663799999,3554866.79160,4240,4370.76,1518222.28260,0
-1681663800000,346.710,347.290,346.400,346.450,9556.92,1681664099999,3314357.77440,3522,3922.68,1360381.23640,0
-1681664100000,346.450,346.980,346.150,346.300,5695.71,1681664399999,1973332.93030,2980,2927.42,1014142.04880,0
-1681664400000,346.310,347.200,346.210,346.350,8183.66,1681664699999,2837843.49070,3774,4065.64,1409804.39400,0
-1681664700000,346.360,346.960,346.350,346.620,5268.50,1681664999999,1825857.98570,2325,2788.91,966477.43020,0
-1681665000000,346.620,347.320,346.590,347.190,5063.88,1681665299999,1757615.02740,2497,2803.94,973068.40030,0
-1681665300000,347.200,348.850,347.090,348.350,21165.01,1681665599999,7365974.98840,8371,11748.63,4089044.52460,0
-1681665600000,348.350,348.980,348.130,348.700,12749.33,1681665899999,4444083.93950,6442,6557.12,2285822.82140,0
-1681665900000,348.710,351.600,348.200,350.220,59283.60,1681666199999,20757627.35210,24152,36671.37,12838065.78640,0
-1681666200000,350.260,350.510,349.480,349.540,15090.51,1681666499999,5282399.96410,8316,5416.61,1896141.33130,0
-1681666500000,349.540,349.780,348.610,348.800,23044.68,1681666799999,8044556.19120,8466,12123.79,4231735.77010,0
-1681666800000,348.800,348.830,348.300,348.360,9516.02,1681667099999,3316513.35790,4555,4239.40,1477516.35920,0
-1681667100000,348.370,348.440,348.090,348.150,5777.05,1681667399999,2011907.78310,3082,2841.35,989547.01740,0
-1681667400000,348.150,349.100,348.100,349.090,5434.31,1681667699999,1893522.88690,2708,3424.82,1193575.81500,0
-1681667700000,349.100,349.320,348.280,349.190,5816.23,1681667999999,2029094.53410,3078,3372.29,1176532.40910,0
-1681668000000,349.190,349.840,349.110,349.730,9873.68,1681668299999,3451059.63190,5123,5114.46,1787727.54010,0
-1681668300000,349.730,349.800,349.040,349.100,4226.60,1681668599999,1477098.75040,2395,1462.40,511074.20550,0
-1681668600000,349.100,349.110,348.390,348.400,5339.68,1681668899999,1862100.65410,2323,2042.45,712204.99220,0
-1681668900000,348.400,349.000,348.260,349.000,3930.50,1681669199999,1369843.28650,2095,2888.69,1006827.29490,0
-1681669200000,348.990,349.460,348.500,348.560,4879.47,1681669499999,1702762.91110,2334,2281.73,796369.17120,0
-1681669500000,348.530,348.660,348.280,348.660,3716.80,1681669799999,1294967.95820,1597,2194.12,764460.53200,0
-1681669800000,348.660,348.840,348.520,348.530,2583.61,1681670099999,900978.47190,1447,1025.98,357792.85330,0
-1681670100000,348.520,348.880,348.380,348.800,2233.61,1681670399999,778603.24840,1433,1113.15,388065.58510,0
-1681670400000,348.800,348.800,348.070,348.190,3516.96,1681670699999,1224792.36330,2124,1515.80,527889.29700,0
-1681670700000,348.190,349.000,348.150,348.740,3323.70,1681670999999,1159003.15110,1649,2126.08,741300.03440,0
-1681671000000,348.740,348.880,348.530,348.840,1869.83,1681671299999,652014.40340,1259,1017.74,354919.58470,0
-1681671300000,348.830,350.240,348.730,350.240,10939.44,1681671599999,3822632.35190,5016,7028.47,2456407.88310,0
-1681671600000,350.240,350.390,349.410,349.930,14529.41,1681671899999,5083495.05860,6029,6610.90,2312974.95940,0
-1681671900000,349.920,349.930,349.230,349.270,5876.97,1681672199999,2054062.33760,3326,2782.75,972580.65410,0
-1681672200000,349.270,349.690,349.180,349.220,4591.21,1681672499999,1604220.45250,2571,2323.74,811949.21380,0
-1681672500000,349.210,349.840,348.810,349.740,7841.10,1681672799999,2739154.88990,3040,3646.19,1273800.79710,0
-1681672800000,349.730,349.810,348.940,349.130,3917.34,1681673099999,1368610.49700,2315,1881.48,657356.54680,0
-1681673100000,349.100,349.280,348.820,348.890,3184.01,1681673399999,1111351.91190,1442,1151.01,401753.98740,0
-1681673400000,348.900,349.060,348.710,348.970,3700.79,1681673699999,1291150.12380,2358,1925.54,671833.65420,0
-1681673700000,348.960,349.030,348.720,348.730,2745.80,1681673999999,958040.51580,1564,977.92,341229.81440,0
-1681674000000,348.730,348.810,348.300,348.360,4163.55,1681674299999,1450880.13050,2697,1721.66,599947.66510,0
-1681674300000,348.370,348.880,348.370,348.710,3737.60,1681674599999,1303076.58440,1878,2194.69,765110.03980,0
-1681674600000,348.720,349.490,348.710,349.270,7113.68,1681674899999,2483144.48200,2492,4551.85,1589026.87660,0
-1681674900000,349.270,349.340,347.650,347.890,9535.30,1681675199999,3321065.97890,4509,3211.28,1117850.70450,0
-1681675200000,347.890,348.730,346.430,346.940,26757.10,1681675499999,9295717.93130,9976,12919.91,4490079.26430,0
-1681675500000,346.930,348.450,346.930,348.200,8102.71,1681675799999,2818694.32620,4238,3719.67,1293666.74920,0
-1681675800000,348.210,348.990,348.200,348.930,5014.05,1681676099999,1748078.95770,2594,2163.39,754212.65460,0
-1681676100000,348.930,349.260,348.200,348.930,5178.99,1681676399999,1806432.98020,2816,2168.53,756427.22660,0
-1681676400000,348.930,349.160,348.530,349.100,3247.06,1681676699999,1132800.68770,1490,1622.99,566211.21860,0
-1681676700000,349.110,349.690,349.030,349.550,5613.34,1681676999999,1961647.33530,3023,2801.49,978995.93580,0
-1681677000000,349.560,349.940,349.090,349.860,5063.57,1681677299999,1770106.05500,2714,2662.34,930816.44210,0
-1681677300000,349.850,349.850,349.130,349.210,4299.66,1681677599999,1502273.24870,2363,2031.25,709613.47940,0
-1681677600000,349.210,349.510,349.170,349.460,2407.80,1681677899999,841074.99140,1602,1572.27,549222.22760,0
-1681677900000,349.450,349.480,348.720,348.770,4806.45,1681678199999,1677975.38340,2921,2016.15,703882.20990,0
-1681678200000,348.760,349.310,348.550,348.690,3898.98,1681678499999,1360626.10370,2118,1526.04,532564.15360,0
-1681678500000,348.680,348.930,348.490,348.710,2153.82,1681678799999,751093.65550,1436,1025.35,357585.36900,0
-1681678800000,348.720,349.530,348.660,349.530,3916.30,1681679099999,1366922.30730,1994,2087.15,728444.62890,0
-1681679100000,349.520,349.750,349.520,349.720,2291.74,1681679399999,801246.67140,1377,933.51,326375.54320,0
-1681679400000,349.720,349.720,348.170,348.670,6802.41,1681679699999,2372705.65020,3519,3065.17,1068855.53380,0
-1681679700000,348.670,349.270,348.630,348.640,4313.57,1681679999999,1505410.66860,1933,2259.14,788454.93290,0
-1681680000000,348.630,349.160,348.520,349.150,2554.88,1681680299999,891038.12950,1448,1299.36,453114.96540,0
-1681680300000,349.160,349.480,348.990,349.440,1527.55,1681680599999,533548.52020,1052,604.81,211239.75290,0
-1681680600000,349.450,349.800,349.340,349.660,2844.96,1681680899999,994539.65690,1777,1070.57,374252.89600,0
-1681680900000,349.670,349.790,349.400,349.490,2296.68,1681681199999,802932.77910,1466,803.05,280746.58090,0
-1681681200000,349.480,349.510,349.330,349.450,1792.28,1681681499999,626276.21700,1541,809.37,282819.13880,0
-1681681500000,349.460,349.460,349.030,349.030,1819.98,1681681799999,635654.84060,1527,640.56,223734.47980,0
-1681681800000,349.030,349.300,349.000,349.120,1617.02,1681682099999,564533.10850,1264,874.13,305183.27910,0
-1681682100000,349.130,349.450,349.070,349.450,1625.11,1681682399999,567581.52840,1192,858.36,299790.48580,0
-1681682400000,349.450,349.450,349.280,349.390,3216.40,1681682699999,1123744.81060,1718,846.07,295593.40540,0
-1681682700000,349.380,349.870,349.380,349.820,2911.18,1681682999999,1017779.48380,1440,1584.06,553764.64900,0
-1681683000000,349.830,350.130,349.760,349.940,5630.51,1681683299999,1970347.12430,2420,3810.85,1333546.30520,0
-1681683300000,349.950,350.080,349.550,349.910,4462.25,1681683599999,1561035.64970,1900,2020.60,706850.53810,0
-1681683600000,349.910,349.990,349.770,349.790,1842.10,1681683899999,644542.78450,1081,837.63,293083.19280,0
-1681683900000,349.790,350.000,349.730,349.900,2674.53,1681684199999,935740.09470,1269,1324.96,463580.39540,0
-1681684200000,349.900,350.230,349.900,350.060,4818.09,1681684499999,1686604.20590,1772,2920.84,1022507.23140,0
-1681684500000,350.060,350.150,349.880,349.880,2499.74,1681684799999,875007.11030,1427,1090.85,381859.34240,0
-1681684800000,349.880,349.960,349.670,349.850,3223.70,1681685099999,1127680.37490,1472,1422.99,497786.38730,0
-1681685100000,349.850,350.000,349.750,349.780,2022.96,1681685399999,707811.12960,1105,1071.55,374944.43500,0
-1681685400000,349.780,349.850,349.630,349.630,1543.53,1681685699999,539824.46150,954,685.65,239795.54200,0
-1681685700000,349.640,349.940,349.630,349.940,2216.34,1681685999999,775243.57500,973,1661.90,581285.39330,0
-1681686000000,349.930,350.180,349.930,350.160,3465.73,1681686299999,1213321.64860,1685,1762.30,616962.90690,0
-1681686300000,350.170,350.170,349.750,349.880,2177.08,1681686599999,761893.00200,1455,905.32,316810.68150,0
-1681686600000,349.880,349.960,349.760,349.900,1773.45,1681686899999,620469.15100,1221,907.62,317558.54930,0
-1681686900000,349.900,350.040,349.600,349.710,3576.85,1681687199999,1251243.93130,1633,1815.74,635169.21980,0
-1681687200000,349.700,349.810,349.210,349.220,3919.96,1681687499999,1369851.60290,1658,1593.85,556989.93550,0
-1681687500000,349.210,349.310,348.600,348.660,7719.01,1681687799999,2693059.00430,3050,2771.12,966826.72050,0
-1681687800000,348.670,349.090,348.630,348.640,4981.94,1681688099999,1737862.47050,1756,2466.01,860154.17240,0
-1681688100000,348.650,348.650,347.890,348.440,8324.94,1681688399999,2899441.79070,3629,4082.89,1421992.30310,0
-1681688400000,348.450,348.690,347.860,347.920,5014.33,1681688699999,1746157.57850,2047,1456.27,507087.89890,0
-1681688700000,347.910,348.120,347.240,347.250,9570.19,1681688999999,3327943.39790,3341,3964.88,1378727.60200,0
-1681689000000,347.260,348.330,347.160,348.250,5371.97,1681689299999,1868290.07430,2535,3448.99,1199566.05720,0
-1681689300000,348.220,348.390,347.850,347.850,2617.48,1681689599999,911265.03640,1367,1057.43,368193.25440,0
-1681689600000,347.860,348.450,347.000,348.310,7724.25,1681689899999,2686537.05740,3898,3280.01,1141204.28400,0
-1681689900000,348.320,348.320,347.510,347.510,2598.39,1681690199999,904362.80540,1811,1231.33,428660.27640,0
-1681690200000,347.520,348.250,347.110,348.100,6270.86,1681690499999,2180050.44890,3009,2805.70,975325.27460,0
-1681690500000,348.100,348.260,347.320,347.660,6142.40,1681690799999,2135581.31230,2747,2940.01,1022219.92480,0
-1681690800000,347.670,348.040,347.000,347.030,4912.61,1681691099999,1707064.28020,2584,1928.31,670166.30630,0
-1681691100000,347.040,347.480,346.120,346.390,11234.71,1681691399999,3897467.71580,4835,5031.37,1745801.54200,0
-1681691400000,346.390,346.750,345.230,346.240,20798.68,1681691699999,7196028.35750,8070,9230.80,3194141.89570,0
-1681691700000,346.250,346.250,342.480,343.000,43766.23,1681691999999,15066239.54870,16690,17537.10,6039135.15620,0
-1681692000000,343.000,344.580,342.440,344.480,17737.48,1681692299999,6095207.31230,8029,9469.03,3254077.49390,0
-1681692300000,344.480,344.490,343.260,343.440,14543.02,1681692599999,4998364.82170,5385,7071.97,2430625.38370,0
-1681692600000,343.440,343.920,342.590,343.550,16096.40,1681692899999,5525140.41590,6310,8506.05,2920284.43080,0
-1681692900000,343.540,343.910,343.110,343.720,7877.10,1681693199999,2705943.19820,3615,4523.37,1553916.36930,0
-1681693200000,343.710,344.480,342.770,344.480,17048.96,1681693499999,5858636.33530,7106,9285.21,3191400.72410,0
-1681693500000,344.470,344.740,343.680,344.710,6453.37,1681693799999,2221425.57190,3571,3588.10,1235080.43600,0
-1681693800000,344.690,345.300,344.080,345.290,13355.96,1681694099999,4604204.44040,4990,7548.75,2602899.83140,0
-1681694100000,345.290,345.930,344.800,345.840,9434.32,1681694399999,3258086.34420,4861,5130.20,1771930.28320,0
-1681694400000,345.840,346.280,345.400,346.270,7619.39,1681694699999,2635478.29920,3532,4328.85,1497412.36000,0
-1681694700000,346.280,346.620,346.070,346.130,6085.27,1681694999999,2107739.02900,3013,3110.75,1077580.00250,0
-1681695000000,346.120,346.580,345.810,346.420,5031.30,1681695299999,1742220.06390,2308,2511.46,869723.20000,0
-1681695300000,346.420,346.430,345.310,345.770,10567.27,1681695599999,3654169.52200,3215,3694.39,1277637.47640,0
-1681695600000,345.780,346.410,345.740,346.320,3885.46,1681695899999,1344939.09450,2084,2548.64,882231.69370,0
-1681695900000,346.330,346.420,345.540,345.860,5038.33,1681696199999,1742860.69730,2152,1629.66,563823.65240,0
-1681696200000,345.870,345.920,345.520,345.700,4149.63,1681696499999,1434649.85850,1756,1733.86,599447.72500,0
-1681696500000,345.700,345.820,345.500,345.500,2376.46,1681696799999,821383.98040,1034,515.38,178163.32880,0
-1681696800000,345.500,346.000,345.490,345.970,3160.65,1681697099999,1092831.76910,1529,1816.17,627983.89510,0
-1681697100000,345.960,346.430,345.960,346.290,3521.51,1681697399999,1219161.46440,1381,1950.08,675069.45380,0
-1681697400000,346.300,346.700,346.290,346.670,4931.29,1681697699999,1708760.20590,2046,3278.63,1136096.30790,0
-1681697700000,346.660,347.250,346.330,347.220,6937.78,1681697999999,2406090.42100,2839,4585.83,1590811.99870,0
-1681698000000,347.220,348.560,347.120,348.250,14778.35,1681698299999,5140566.09250,6403,9690.72,3370959.55960,0
-1681698300000,348.250,349.540,348.250,349.450,11953.85,1681698599999,4171914.22550,4975,7205.98,2514835.46390,0
-1681698600000,349.440,350.000,348.650,349.990,14967.53,1681698899999,5231109.68000,6248,8704.92,3042670.68030,0
-1681698900000,349.990,350.600,349.870,350.360,18869.84,1681699199999,6610103.10150,6714,9279.39,3250678.42880,0
-1681699200000,350.360,350.470,350.050,350.090,7866.36,1681699499999,2755639.80330,3142,3699.07,1295798.19130,0
-1681699500000,350.100,350.100,349.580,349.830,7844.67,1681699799999,2743911.83200,3605,3981.21,1392489.19510,0
-1681699800000,349.840,350.200,349.550,349.960,6716.10,1681700099999,2349621.76820,2991,3521.41,1232014.35390,0
-1681700100000,349.950,350.470,349.530,349.810,9197.74,1681700399999,3219403.45570,3448,4548.67,1592301.03870,0
-1681700400000,349.800,350.160,349.650,349.790,6198.03,1681700699999,2168589.23040,3085,2989.07,1045875.63720,0
-1681700700000,349.790,350.030,349.410,349.420,5455.57,1681700999999,1907785.09770,2786,2506.85,876673.53500,0
-1681701000000,349.410,349.570,349.000,349.050,4823.18,1681701299999,1684639.78150,2443,2241.43,782872.52330,0
-1681701300000,349.060,349.430,348.740,349.140,7082.54,1681701599999,2472271.32690,2843,3483.55,1216195.20020,0
-1681701600000,349.130,349.600,349.040,349.040,3517.56,1681701899999,1228734.07490,1774,1828.91,638923.32020,0
-1681701900000,349.040,349.090,348.730,348.730,3142.72,1681702199999,1096643.79470,1566,908.73,317128.65360,0
-1681702200000,348.730,348.860,348.590,348.850,3634.18,1681702499999,1267425.09960,1702,1594.88,556249.56920,0
-1681702500000,348.860,349.020,348.670,348.980,2273.17,1681702799999,793075.74770,1036,1026.31,358079.12160,0
-1681702800000,348.970,348.980,348.670,348.720,2454.82,1681703099999,856253.78920,1224,1058.66,369250.29030,0
-1681703100000,348.720,349.150,348.430,349.150,4359.62,1681703399999,1520330.07470,1972,2114.80,737655.65650,0
-1681703400000,349.140,349.150,348.860,349.000,2749.13,1681703699999,959380.35020,1492,1124.41,392359.64980,0
-1681703700000,348.990,349.290,348.990,349.060,2322.93,1681703999999,811083.88520,1120,1325.31,462740.60360,0
-1681704000000,349.060,349.250,348.970,349.170,3058.96,1681704299999,1067989.17460,1657,1267.42,442530.53310,0
-1681704300000,349.170,349.170,348.990,349.100,1918.00,1681704599999,669466.24250,1041,1112.23,388211.27970,0
-1681704600000,349.110,349.230,348.420,348.480,4474.49,1681704899999,1560588.61180,1920,1377.30,480453.13190,0
-1681704900000,348.490,348.490,347.460,347.690,10669.88,1681705199999,3713259.59000,4291,3744.24,1303261.51590,0
-1681705200000,347.690,347.720,346.920,347.010,6660.71,1681705499999,2313311.78540,3150,2284.83,793587.39450,0
-1681705500000,347.020,347.340,346.930,347.270,4390.26,1681705799999,1523979.21800,1956,2213.63,768418.57490,0
-1681705800000,347.280,347.330,346.340,346.720,10787.21,1681706099999,3740391.82030,3514,5410.43,1875994.10840,0
-1681706100000,346.720,346.860,346.530,346.850,2190.19,1681706399999,759360.02050,1265,1329.41,460934.04420,0
-1681706400000,346.860,347.810,346.850,347.720,6062.17,1681706699999,2106705.01590,2433,3312.20,1150918.27210,0
-1681706700000,347.720,347.730,347.350,347.500,2527.98,1681706999999,878548.29560,1154,951.25,330597.13030,0
-1681707000000,347.500,347.500,346.850,346.990,3346.58,1681707299999,1161769.70180,1499,1109.07,384896.62060,0
-1681707300000,346.990,347.340,346.440,347.340,5520.31,1681707599999,1914559.58820,2073,2413.22,837264.80790,0
-1681707600000,347.340,347.450,347.200,347.330,2900.72,1681707899999,1007458.47920,1444,1499.11,520665.12190,0
-1681707900000,347.350,347.690,347.280,347.470,1432.78,1681708199999,497906.80450,1025,656.32,228080.61460,0
-1681708200000,347.460,347.470,347.120,347.130,1786.63,1681708499999,620465.11920,991,888.05,308386.64760,0
-1681708500000,347.120,347.490,347.090,347.480,1578.65,1681708799999,548248.55130,1003,937.43,325529.42190,0
-1681708800000,347.490,347.490,346.420,346.460,3898.33,1681709099999,1352460.00850,1660,1470.12,509990.26380,0
-1681709100000,346.460,346.560,346.010,346.200,5245.99,1681709399999,1816592.28090,2264,1667.51,577512.59040,0
-1681709400000,346.200,346.670,346.160,346.670,3555.78,1681709699999,1231373.47680,1767,1919.47,664770.26650,0
-1681709700000,346.660,346.720,346.270,346.380,1826.96,1681709999999,632943.09660,1172,643.98,223084.51100,0
-1681710000000,346.370,346.670,346.370,346.640,1317.88,1681710299999,456716.11630,960,809.10,280385.87860,0
-1681710300000,346.640,347.000,346.600,347.000,4320.36,1681710599999,1498199.18950,1969,2514.44,871980.27890,0
-1681710600000,347.000,347.380,346.930,347.140,3152.42,1681710899999,1094378.12740,1638,2115.06,734287.81930,0
-1681710900000,347.140,347.900,347.140,347.890,6641.44,1681711199999,2308570.35000,2751,3994.17,1388240.54470,0
-1681711200000,347.890,347.900,347.550,347.550,4409.72,1681711499999,1533407.61300,1550,790.99,275074.53910,0
-1681711500000,347.540,347.800,347.380,347.600,4191.54,1681711799999,1456873.96340,1474,2045.36,710807.91100,0
-1681711800000,347.600,348.200,347.600,347.890,3571.23,1681712099999,1242335.16620,1743,2414.31,839867.70630,0
-1681712100000,347.890,347.890,347.090,347.210,4620.74,1681712399999,1605712.47000,1655,1909.90,663562.85980,0
-1681712400000,347.200,348.130,347.120,348.000,2604.82,1681712699999,905678.92600,1509,1417.61,492807.41700,0
-1681712700000,348.010,348.700,348.000,348.690,7073.43,1681712999999,2464317.21910,3073,4589.49,1598823.80740,0
-1681713000000,348.680,348.680,347.880,348.400,6174.37,1681713299999,2150185.32170,2552,3303.23,1150218.48060,0
-1681713300000,348.400,348.700,348.280,348.410,3625.98,1681713599999,1263497.81630,1733,1682.20,586177.79680,0
-1681713600000,348.410,348.480,347.670,347.860,3772.18,1681713899999,1312503.00780,1950,1923.55,669271.21760,0
-1681713900000,347.860,348.150,347.350,348.150,4605.40,1681714199999,1601304.65460,2059,2562.54,891079.97130,0
-1681714200000,348.150,348.460,347.200,347.210,4764.18,1681714499999,1657410.35780,2167,1857.59,646381.25670,0
-1681714500000,347.200,347.430,346.550,346.630,8018.58,1681714799999,2782417.91210,2933,3986.82,1383498.04570,0
-1681714800000,346.630,347.840,346.540,347.540,12935.31,1681715099999,4490537.46910,3853,6814.15,2364899.07080,0
-1681715100000,347.540,347.870,347.470,347.750,4345.79,1681715399999,1511157.88350,1795,1970.25,685116.95360,0
-1681715400000,347.760,348.190,347.750,347.950,3816.09,1681715699999,1327863.71720,1662,1984.66,690567.57340,0
-1681715700000,347.950,348.270,347.440,347.450,6003.59,1681715999999,2088195.38630,2162,2826.74,983068.36820,0
-1681716000000,347.440,347.740,347.100,347.150,4541.77,1681716299999,1577507.30230,1606,2224.45,772656.04450,0
-1681716300000,347.150,347.180,346.420,346.680,5773.27,1681716599999,2002367.43280,2785,2048.71,710581.80270,0
-1681716600000,346.670,346.760,345.660,345.910,11689.31,1681716899999,4044858.76070,5131,5098.85,1763934.79240,0
-1681716900000,345.900,345.920,345.360,345.490,8189.92,1681717199999,2830541.97590,3630,3348.95,1157468.82140,0
-1681717200000,345.490,345.900,345.220,345.240,6898.86,1681717499999,2383640.40010,2716,3733.87,1290158.24310,0
-1681717500000,345.240,345.250,344.120,344.550,15376.39,1681717799999,5300381.70230,6773,5543.12,1910897.36820,0
-1681717800000,344.540,345.060,344.220,344.520,9274.12,1681718099999,3196040.77290,3777,5119.49,1764426.43890,0
-1681718100000,344.510,345.030,343.830,345.030,8113.26,1681718399999,2793994.10410,3756,4064.82,1400206.37850,0
-1681718400000,345.020,345.470,344.800,345.340,9279.13,1681718699999,3201677.59680,3737,5020.08,1732178.46700,0
-1681718700000,345.340,345.370,344.430,344.490,6389.89,1681718999999,2203354.48870,3256,2679.36,923826.85920,0
-1681719000000,344.500,344.590,344.260,344.440,4191.95,1681719299999,1443645.54600,1772,1660.86,571966.15250,0
-1681719300000,344.440,345.360,344.430,345.360,5948.98,1681719599999,2051109.25200,2713,3258.07,1123294.95910,0
-1681719600000,345.350,345.450,344.780,345.050,7760.39,1681719899999,2678799.09750,2678,4269.23,1473610.45730,0
-1681719900000,345.050,345.240,344.940,345.090,2218.09,1681720199999,765461.05130,1225,1192.52,411558.22100,0
-1681720200000,345.090,345.290,345.020,345.220,2644.53,1681720499999,912772.81500,1369,1424.91,491833.67640,0
-1681720500000,345.230,345.760,345.120,345.720,3373.14,1681720799999,1165227.62130,2082,2055.43,710055.13720,0
-1681720800000,345.710,346.140,345.460,345.710,5087.94,1681721099999,1759492.83440,2427,3223.89,1115026.15700,0
-1681721100000,345.700,345.700,345.280,345.450,3934.56,1681721399999,1359442.87750,1853,1773.12,612629.87870,0
-1681721400000,345.450,345.500,345.190,345.190,1967.09,1681721699999,679398.49340,1060,778.51,268909.75080,0
-1681721700000,345.190,345.470,345.050,345.440,2970.94,1681721999999,1025774.77030,1629,1354.96,467823.73150,0
-1681722000000,345.440,345.440,345.060,345.070,2368.24,1681722299999,817646.33990,1571,720.03,248563.90000,0
-1681722300000,345.060,345.310,345.030,345.240,1783.14,1681722599999,615388.98140,1157,1223.75,422334.47470,0
-1681722600000,345.240,345.240,345.030,345.030,2118.70,1681722899999,731165.65540,1063,828.68,285970.37370,0
-1681722900000,345.040,345.040,343.670,343.750,17292.11,1681723199999,5951088.35600,5433,7827.58,2693521.54410,0
-1681723200000,343.750,343.880,343.340,343.430,9993.61,1681723499999,3433869.87220,3935,4378.85,1504680.22530,0
-1681723500000,343.420,343.870,343.260,343.730,6652.92,1681723799999,2285529.93780,3185,3491.57,1199494.99950,0
-1681723800000,343.730,343.900,343.500,343.800,4731.45,1681724099999,1626191.46830,2364,2433.95,836605.49520,0
-1681724100000,343.790,343.990,342.900,343.080,8084.65,1681724399999,2775713.33790,3606,2138.32,734343.09030,0
-1681724400000,343.070,343.100,342.710,342.960,5844.53,1681724699999,2004053.05370,3014,2563.29,878968.02560,0
-1681724700000,342.970,343.180,342.040,343.080,10332.79,1681724999999,3540964.95870,5010,4020.82,1378324.97660,0
-1681725000000,343.080,343.200,342.780,343.090,4861.72,1681725299999,1667629.09630,2350,2716.82,931933.28950,0
-1681725300000,343.090,343.100,342.560,342.970,4501.47,1681725599999,1543182.25450,2099,2096.70,718765.04440,0
-1681725600000,342.980,343.090,341.250,341.960,15933.27,1681725899999,5451035.40800,6076,4954.65,1695492.85330,0
-1681725900000,341.960,342.040,341.710,342.010,6944.99,1681726199999,2374553.45150,2389,4741.53,1621210.56310,0
-1681726200000,342.000,342.760,341.760,342.600,7166.79,1681726499999,2454052.18250,3119,3953.01,1353471.29710,0
-1681726500000,342.610,342.610,341.320,341.740,8549.85,1681726799999,2922713.39400,3635,3468.11,1185355.95120,0
-1681726800000,341.750,341.860,341.450,341.760,4356.07,1681727099999,1488120.81430,1958,2300.34,785845.20090,0
-1681727100000,341.760,341.880,341.510,341.820,3783.41,1681727399999,1292977.57550,1752,1791.12,612110.34990,0
-1681727400000,341.820,342.120,341.650,342.020,5411.87,1681727699999,1850658.57880,2190,2465.70,843193.43580,0
-1681727700000,342.010,342.160,341.320,341.910,7700.80,1681727999999,2631778.17540,2965,3601.21,1230848.41260,0
-1681728000000,341.920,342.610,341.910,342.600,4940.87,1681728299999,1691176.54700,2588,2998.03,1026142.59760,0
-1681728300000,342.600,342.610,342.100,342.470,4451.56,1681728599999,1524014.58460,2164,1870.97,640535.02850,0
-1681728600000,342.470,342.750,342.290,342.660,3256.41,1681728899999,1115424.93690,1961,1861.64,637681.94860,0
-1681728900000,342.660,343.060,342.520,343.020,3981.76,1681729199999,1364924.95180,2233,2370.18,812532.33070,0
-1681729200000,343.030,343.380,342.500,342.600,6876.63,1681729499999,2358394.28390,3144,3831.49,1314059.21750,0
-1681729500000,342.600,342.730,342.470,342.680,2787.19,1681729799999,954856.76090,1475,1737.64,595282.78180,0
-1681729800000,342.680,342.680,342.390,342.590,1635.25,1681730099999,560070.38280,1174,749.34,256650.07030,0
-1681730100000,342.590,342.600,341.720,341.890,4602.04,1681730399999,1574191.02480,2271,1552.30,530937.76230,0
-1681730400000,341.910,342.000,341.660,341.670,2457.94,1681730699999,840258.50310,1515,1098.53,375543.79720,0
-1681730700000,341.660,341.670,340.880,341.320,8376.12,1681730999999,2858278.69350,4098,3160.70,1078603.15660,0
-1681731000000,341.310,342.030,340.000,340.460,17526.37,1681731299999,5975128.76478,6314,8011.74,2731649.57750,0
-1681731300000,340.450,340.900,339.210,340.850,25582.76,1681731599999,8701132.81990,10558,12617.81,4292246.70770,0
-1681731600000,340.850,341.090,340.120,340.960,9275.83,1681731899999,3159059.08080,3963,4747.81,1616969.43440,0
-1681731900000,340.970,341.480,339.950,341.310,12692.78,1681732199999,4325427.79280,4748,7461.09,2542505.38320,0
-1681732200000,341.320,342.180,341.020,342.020,7698.23,1681732499999,2629635.97820,4312,4172.27,1425275.12550,0
-1681732500000,342.010,342.760,341.760,342.240,14266.80,1681732799999,4883239.04370,4917,5975.63,2045283.54980,0
-1681732800000,342.250,343.090,342.240,342.990,10115.77,1681733099999,3467327.14620,4425,5466.85,1873783.09130,0
-1681733100000,343.000,343.030,342.190,342.580,5689.97,1681733399999,1948870.12930,2754,2967.05,1016244.44260,0
-1681733400000,342.570,342.840,342.410,342.690,3331.29,1681733699999,1141289.99570,1791,1514.72,518934.79360,0
-1681733700000,342.690,342.720,341.450,341.470,5812.10,1681733999999,1988101.86920,3131,2072.28,708964.63780,0
-1681734000000,341.460,341.940,341.120,341.920,5642.28,1681734299999,1926760.03870,2739,2959.65,1010789.85560,0
-1681734300000,341.920,342.570,341.710,342.470,4461.24,1681734599999,1526580.18500,2226,2245.12,768202.41390,0
-1681734600000,342.470,342.470,341.710,341.980,5444.33,1681734899999,1862013.40330,2378,2290.87,783394.46770,0
-1681734900000,341.990,342.650,341.840,342.650,3583.28,1681735199999,1226249.42200,1827,1780.67,609416.62990,0
-1681735200000,342.650,342.690,342.210,342.560,3681.36,1681735499999,1260847.26450,1781,1893.03,648338.75600,0
-1681735500000,342.580,342.580,342.060,342.490,3586.01,1681735799999,1227442.71560,1517,1017.57,348291.37640,0
-1681735800000,342.490,343.380,342.460,343.300,6831.51,1681736099999,2342927.83190,3295,4535.44,1555562.25060,0
-1681736100000,343.300,343.300,342.760,342.920,3585.27,1681736399999,1229614.94260,1798,1832.35,628401.35340,0
-1681736400000,342.910,342.910,342.480,342.640,3235.52,1681736699999,1108738.88910,1857,1367.90,468752.37340,0
-1681736700000,342.640,342.720,342.270,342.720,2945.17,1681736999999,1008795.81670,1766,1494.30,511846.27050,0
-1681737000000,342.720,342.730,341.510,341.850,6560.34,1681737299999,2243383.52600,3052,2746.16,939014.03790,0
-1681737300000,341.860,342.090,341.100,341.950,8813.29,1681737599999,3011340.31710,3517,4351.11,1486702.96330,0
-1681737600000,341.950,341.990,340.690,340.970,5837.53,1681737899999,1992960.64540,3120,2165.10,739268.65060,0
-1681737900000,340.980,341.650,340.700,341.320,8711.08,1681738199999,2971690.68390,3307,4847.41,1653564.59730,0
-1681738200000,341.310,342.120,340.430,342.110,13254.98,1681738499999,4523954.41080,5312,6692.92,2284372.62950,0
-1681738500000,342.120,342.560,342.000,342.320,6821.42,1681738799999,2334926.68510,3176,3108.00,1063866.01510,0
-1681738800000,342.310,342.520,342.120,342.310,2768.03,1681739099999,947581.49400,1720,1596.12,546413.73660,0
-1681739100000,342.300,342.360,341.480,342.020,5079.68,1681739399999,1736473.22850,2380,2355.47,805131.12080,0
-1681739400000,342.010,342.560,341.910,342.050,4188.77,1681739699999,1433521.16780,2089,2102.04,719387.05000,0
-1681739700000,342.060,342.500,341.890,342.490,5132.89,1681739999999,1756701.37900,2176,3011.02,1030535.46280,0
-1681740000000,342.490,342.940,341.700,341.820,5500.70,1681740299999,1883733.17470,3291,2151.04,736644.36840,0
-1681740300000,341.820,342.220,341.670,341.950,4397.04,1681740599999,1503470.71120,2095,2004.81,685502.02670,0
-1681740600000,341.950,342.620,341.950,342.400,3680.82,1681740899999,1260055.34500,1648,1900.58,650568.26930,0
-1681740900000,342.390,342.890,342.390,342.410,5622.65,1681741199999,1926756.93690,2313,2909.40,996992.63810,0
-1681741200000,342.410,342.650,341.300,341.710,10081.56,1681741499999,3446723.72730,3936,4798.72,1640262.69310,0
-1681741500000,341.710,342.120,341.550,341.550,4318.17,1681741799999,1476365.03990,1979,2510.20,858220.24660,0
-1681741800000,341.550,341.850,340.880,341.050,9555.29,1681742099999,3260372.44230,2523,4456.44,1520572.83860,0
-1681742100000,341.050,341.080,339.860,339.970,16808.87,1681742399999,5719770.00360,6147,7783.19,2648060.53940,0
-1681742400000,339.970,340.040,337.980,339.360,31488.15,1681742699999,10675545.87950,11409,12854.04,4359254.53910,0
-1681742700000,339.360,339.660,338.690,339.570,11272.35,1681742999999,3823009.60160,4957,5029.65,1705913.80240,0
-1681743000000,339.580,339.760,339.130,339.750,6059.11,1681743299999,2057021.99070,3068,3295.09,1118752.69790,0
-1681743300000,339.750,340.150,339.580,340.120,4731.60,1681743599999,1608211.86120,2681,2690.71,914568.81270,0
-1681743600000,340.120,340.310,339.810,340.300,5848.73,1681743899999,1989072.25940,2872,2716.04,923796.43470,0
-1681743900000,340.310,340.990,340.300,340.940,8342.54,1681744199999,2842041.25280,3713,4611.22,1570849.48990,0
-1681744200000,340.950,340.950,340.550,340.570,2852.72,1681744499999,972062.86330,1781,928.20,316304.16950,0
-1681744500000,340.580,340.680,339.870,339.980,3296.89,1681744799999,1121973.26840,2094,1269.79,432151.21020,0
-1681744800000,339.990,340.170,339.600,339.650,2946.16,1681745099999,1001445.86140,1955,1444.63,491131.43150,0
-1681745100000,339.640,340.090,339.530,339.530,3411.15,1681745399999,1159144.33960,1962,1564.24,531596.11000,0
-1681745400000,339.540,339.720,339.120,339.470,3750.11,1681745699999,1272895.09490,2394,1949.51,661726.75790,0
-1681745700000,339.470,339.470,338.550,338.910,9047.79,1681745999999,3066473.34700,3861,4396.06,1489797.63400,0
-1681746000000,338.910,339.000,337.520,338.290,24441.37,1681746299999,8266040.13010,7127,9668.88,3270180.89140,0
-1681746300000,338.300,338.990,337.600,338.880,11873.94,1681746599999,4016877.32780,4449,6535.53,2210616.95260,0
-1681746600000,338.890,338.970,338.310,338.620,3421.47,1681746899999,1158817.26640,1949,1409.54,477373.64860,0
-1681746900000,338.620,339.130,338.400,339.050,2781.01,1681747199999,942386.48240,1824,1291.16,437569.10780,0
-1681747200000,339.060,339.480,338.630,339.400,5900.43,1681747499999,2000882.55370,2847,3497.25,1186025.15450,0
-1681747500000,339.410,339.610,339.230,339.520,2425.74,1681747799999,823350.34540,1790,1355.07,459947.43260,0
-1681747800000,339.520,339.840,339.390,339.670,4462.50,1681748099999,1515732.52340,2244,1895.39,643785.51980,0
-1681748100000,339.680,339.680,338.950,339.010,3457.12,1681748399999,1172503.32780,1964,1318.26,447083.89840,0
-1681748400000,339.010,339.160,338.400,338.500,4827.75,1681748699999,1635356.09900,2388,1603.39,543136.84390,0
-1681748700000,338.500,339.600,338.390,339.550,6982.56,1681748999999,2368189.50650,2587,3505.62,1188726.80140,0
-1681749000000,339.560,340.030,339.450,339.900,5977.31,1681749299999,2031404.67450,3205,3763.21,1278953.08150,0
-1681749300000,339.880,340.460,339.650,340.400,6383.13,1681749599999,2170909.53340,2650,4471.26,1520652.09000,0
-1681749600000,340.390,340.390,339.770,339.830,3000.70,1681749899999,1020307.14600,1589,1428.82,485752.43680,0
-1681749900000,339.840,340.310,339.830,340.000,4085.53,1681750199999,1389344.49750,1807,2740.12,931798.37050,0
-1681750200000,339.990,340.040,339.660,339.860,2185.31,1681750499999,742676.96700,1122,1217.42,413738.33220,0
-1681750500000,339.860,340.240,339.820,340.130,1942.86,1681750799999,660710.24490,1028,891.20,303066.95550,0
-1681750800000,340.140,340.140,339.890,340.050,1788.64,1681751099999,608168.62690,1278,1076.50,366021.23810,0
-1681751100000,340.040,340.250,339.890,340.080,2682.63,1681751399999,912232.41190,1497,1391.29,473109.29960,0
-1681751400000,340.090,340.300,339.850,340.260,4620.59,1681751699999,1571204.72360,1227,3889.28,1322499.61770,0
-1681751700000,340.250,340.350,340.160,340.260,2012.62,1681751999999,684768.85610,1226,1146.18,389970.06190,0
-1681752000000,340.260,340.430,340.110,340.370,3291.12,1681752299999,1119757.79330,1316,2135.44,726538.25750,0
-1681752300000,340.370,340.400,340.040,340.280,1683.35,1681752599999,572748.22950,1147,838.82,285424.19610,0
-1681752600000,340.290,340.580,340.280,340.490,1549.30,1681752899999,527453.44290,1251,915.68,311741.96450,0
-1681752900000,340.480,340.780,340.420,340.610,2811.00,1681753199999,957536.66200,1640,1343.19,457515.81260,0
-1681753200000,340.610,340.670,340.320,340.380,1897.24,1681753499999,645960.83250,1051,726.52,247360.64260,0
-1681753500000,340.380,340.700,340.370,340.660,1472.68,1681753799999,501508.75670,1078,830.67,282870.48180,0
-1681753800000,340.660,340.680,340.350,340.360,1225.40,1681754099999,417334.99850,890,472.11,160788.34160,0
-1681754100000,340.370,340.640,340.330,340.410,1572.83,1681754399999,535434.46300,1085,674.74,229724.14720,0
-1681754400000,340.400,340.560,340.360,340.550,3231.41,1681754699999,1100070.07580,1636,1266.82,431273.51880,0
-1681754700000,340.540,340.680,340.430,340.670,1043.33,1681754999999,355342.48530,969,576.15,196232.99080,0
-1681755000000,340.680,340.860,340.670,340.710,1612.18,1681755299999,549378.54360,1113,614.91,209539.50230,0
-1681755300000,340.710,341.130,340.700,341.080,3076.14,1681755599999,1048688.85380,1942,2030.46,692246.95900,0
-1681755600000,341.090,341.100,340.970,341.030,1479.32,1681755899999,504489.92260,1045,722.85,246513.21390,0
-1681755900000,341.030,341.360,340.950,341.250,2625.49,1681756199999,895689.86140,1466,1323.65,451579.20590,0
-1681756200000,341.260,341.330,341.030,341.140,2395.15,1681756499999,817160.43280,1302,1149.31,392107.23660,0
-1681756500000,341.140,341.380,341.110,341.330,1825.61,1681756799999,622959.03760,891,1094.49,373489.36120,0
-1681756800000,341.320,341.760,341.230,341.670,3434.82,1681757099999,1173290.37370,2226,2243.24,766258.04580,0
-1681757100000,341.660,341.910,341.590,341.740,2189.10,1681757399999,748144.62410,1529,1226.13,419058.94860,0
-1681757400000,341.730,341.740,341.340,341.500,2001.24,1681757699999,683390.65310,939,1141.39,389733.87800,0
-1681757700000,341.490,341.700,341.450,341.670,1093.89,1681757999999,373630.91410,688,644.44,220108.12240,0
-1681758000000,341.660,341.910,341.560,341.830,2117.85,1681758299999,723722.26070,1398,1071.43,366134.43950,0
-1681758300000,341.820,342.010,341.670,342.000,1619.45,1681758599999,553667.99070,1265,994.44,339984.21950,0
-1681758600000,342.010,342.320,342.000,342.320,3551.08,1681758899999,1214973.82100,1809,1953.74,668506.27610,0
-1681758900000,342.320,342.320,342.040,342.160,4528.64,1681759199999,1549601.17200,1600,2200.16,752875.68370,0
-1681759200000,342.170,342.800,342.160,342.800,5438.71,1681759499999,1863182.34240,3133,3662.92,1254754.72280,0
-1681759500000,342.790,342.990,342.690,342.910,2984.81,1681759799999,1023413.12230,1984,2032.26,696815.55120,0
-1681759800000,342.910,343.160,342.620,342.670,5106.09,1681760099999,1751084.45430,2510,3143.40,1078038.83400,0
-1681760100000,342.670,342.760,342.050,342.160,3764.87,1681760399999,1289029.80730,1890,1495.96,512132.53010,0
-1681760400000,342.160,342.300,342.020,342.060,3551.84,1681760699999,1215190.31970,1457,1376.91,471081.61630,0
-1681760700000,342.050,342.110,341.410,342.110,5396.15,1681760999999,1843835.54570,2349,3262.41,1114648.66980,0
-1681761000000,342.100,342.400,342.100,342.270,1458.21,1681761299999,499147.51760,957,712.17,243760.47840,0
-1681761300000,342.270,342.280,341.980,342.100,2304.34,1681761599999,788354.17270,1175,1057.33,361722.16290,0
-1681761600000,342.090,342.660,342.090,342.650,2245.49,1681761899999,768766.78380,1449,1579.93,540906.53290,0
-1681761900000,342.650,342.790,342.350,342.540,2570.93,1681762199999,880683.31340,1378,1284.93,440098.77870,0
-1681762200000,342.540,342.580,342.380,342.450,1488.97,1681762499999,509936.39110,934,775.45,265572.77500,0
-1681762500000,342.450,342.770,342.370,342.370,1312.75,1681762799999,449630.41340,868,262.95,90081.03820,0
-1681762800000,342.360,342.370,342.100,342.120,937.70,1681763099999,320900.44410,908,329.40,112720.00830,0
-1681763100000,342.120,342.230,341.600,341.990,4049.17,1681763399999,1384645.12140,1466,1503.76,514274.56090,0
-1681763400000,341.980,341.990,341.570,341.730,2029.59,1681763699999,693547.89890,1264,618.82,211444.03750,0
-1681763700000,341.730,342.220,341.720,342.140,1119.87,1681763999999,383111.08850,882,674.70,230798.46350,0
-1681764000000,342.130,342.140,341.600,341.840,1827.04,1681764299999,624594.10090,926,782.87,267633.62490,0
-1681764300000,341.830,341.930,341.520,341.690,1191.71,1681764599999,407150.64510,843,558.41,190784.33060,0
-1681764600000,341.680,341.930,341.520,341.700,2200.57,1681764899999,751955.29440,932,857.61,293087.30800,0
-1681764900000,341.700,341.770,341.430,341.510,1704.22,1681765199999,582097.14610,967,571.45,195198.02910,0
-1681765200000,341.510,341.510,341.250,341.330,2507.80,1681765499999,856099.23650,1224,1351.86,461457.60810,0
-1681765500000,341.340,341.780,341.300,341.550,1307.73,1681765799999,446722.64890,791,813.05,277740.90730,0
-1681765800000,341.550,341.550,341.070,341.270,1634.18,1681766099999,557594.19090,888,572.11,195201.40380,0
-1681766100000,341.270,341.360,340.720,340.810,2279.22,1681766399999,777264.83320,1307,743.26,253496.91980,0
-1681766400000,340.820,340.820,340.070,340.610,5016.96,1681766699999,1707969.39410,2653,1980.84,674374.64950,0
-1681766700000,340.610,340.690,340.320,340.410,1370.10,1681766999999,466521.11910,889,479.39,163234.64460,0
-1681767000000,340.410,340.760,340.400,340.730,1551.31,1681767299999,528468.81370,977,1099.81,374640.49390,0
-1681767300000,340.720,340.920,340.720,340.920,1731.65,1681767599999,590218.04740,949,1096.24,373649.39120,0
-1681767600000,340.930,340.930,340.480,340.550,1110.01,1681767899999,378143.23320,858,335.39,114258.39180,0
-1681767900000,340.550,340.700,340.430,340.450,870.09,1681768199999,296335.19760,555,397.25,135306.11200,0
-1681768200000,340.450,340.470,340.000,340.030,1383.46,1681768499999,470671.94880,1000,345.66,117613.53450,0
-1681768500000,340.040,340.220,339.790,339.940,1735.17,1681768799999,589989.34660,1291,732.31,248995.38710,0
-1681768800000,339.940,340.600,339.930,340.490,3205.38,1681769099999,1090896.92210,1809,2209.24,751866.72220,0
-1681769100000,340.490,340.530,340.310,340.360,1041.77,1681769399999,354610.73250,846,606.66,206502.17380,0
-1681769400000,340.360,340.510,340.320,340.420,1527.15,1681769699999,519898.02670,1044,479.40,163199.13660,0
-1681769700000,340.420,340.500,340.200,340.200,3251.85,1681769999999,1106776.85520,984,727.33,247537.82570,0
-1681770000000,340.200,340.240,340.160,340.210,610.89,1681770299999,207820.54220,542,467.34,158985.47890,0
-1681770300000,340.210,341.120,340.190,340.980,3267.92,1681770599999,1113405.71030,1471,2685.27,914837.76160,0
-1681770600000,340.960,341.120,340.900,341.040,1621.61,1681770899999,552993.59010,1217,1115.69,380462.48640,0
-1681770900000,341.040,341.400,341.030,341.120,1492.58,1681771199999,509295.04580,1196,916.73,312789.07350,0
-1681771200000,341.130,341.350,341.060,341.110,1929.43,1681771499999,658321.12950,1025,862.56,294335.63910,0
-1681771500000,341.110,341.250,341.100,341.190,818.55,1681771799999,279278.06690,626,468.02,159683.21730,0
-1681771800000,341.180,341.280,341.170,341.240,838.85,1681772099999,286238.49920,635,551.48,188175.01580,0
-1681772100000,341.250,341.250,341.010,341.110,850.03,1681772399999,289950.18360,678,532.98,181800.19850,0
-1681772400000,341.110,341.290,341.020,341.140,1506.83,1681772699999,514051.76100,961,828.34,282586.09380,0
-1681772700000,341.140,341.150,340.730,340.760,1494.28,1681772999999,509329.12830,973,638.66,217670.10750,0
-1681773000000,340.770,340.890,340.600,340.670,1251.80,1681773299999,426479.43600,896,692.33,235862.70780,0
-1681773300000,340.690,340.900,340.690,340.760,1029.32,1681773599999,350815.67180,743,762.72,259950.35130,0
-1681773600000,340.750,340.840,340.220,340.270,1597.09,1681773899999,543829.30900,1027,457.76,155860.36510,0
-1681773900000,340.280,340.420,340.250,340.260,459.01,1681774199999,156216.49730,507,268.42,91356.40460,0
-1681774200000,340.250,340.410,339.800,339.840,2352.43,1681774499999,800009.06590,1424,893.23,303784.97600,0
-1681774500000,339.850,339.900,339.720,339.780,1228.43,1681774799999,417423.40620,958,675.89,229670.95470,0
-1681774800000,339.770,339.840,339.620,339.730,1570.15,1681775099999,533428.21170,1366,731.43,248494.43780,0
-1681775100000,339.740,339.890,339.550,339.780,1630.14,1681775399999,553779.58620,1150,928.37,315409.65230,0
-1681775400000,339.790,340.260,339.790,339.920,1989.19,1681775699999,676407.00230,1199,1012.04,344155.97210,0
-1681775700000,339.920,340.320,339.920,340.250,1419.12,1681775999999,482670.47690,1066,897.36,305199.19000,0
-1681776000000,340.260,340.310,339.970,340.020,2252.48,1681776299999,766104.15530,1610,1246.91,424061.31580,0
-1681776300000,340.030,340.450,340.020,340.450,1759.94,1681776599999,598846.69920,973,1321.98,449816.88160,0
-1681776600000,340.450,340.730,340.410,340.660,1212.22,1681776899999,412844.00140,962,708.08,241147.97940,0
-1681776900000,340.670,340.670,339.620,339.710,3158.78,1681777199999,1074240.41960,1419,918.19,312334.69180,0
-1681777200000,339.720,340.540,339.710,340.520,1915.60,1681777499999,651544.54530,1275,1367.28,464966.96060,0
-1681777500000,340.520,340.520,340.020,340.170,1108.16,1681777799999,377072.36760,916,599.31,203926.40180,0
-1681777800000,340.160,340.660,340.160,340.600,1554.74,1681778099999,529354.97600,1216,1158.53,394457.29830,0
-1681778100000,340.610,340.660,339.620,339.640,3383.89,1681778399999,1150785.96000,2011,1096.82,373040.26060,0
-1681778400000,339.640,340.020,339.370,340.000,4043.94,1681778699999,1373406.52600,2175,1771.17,601588.14530,0
-1681778700000,340.000,340.220,339.970,340.160,1365.32,1681778999999,464312.33130,954,652.30,221832.34860,0
-1681779000000,340.180,340.180,339.890,340.010,1526.65,1681779299999,519103.80150,1071,722.67,245716.47920,0
-1681779300000,340.020,340.090,339.480,339.620,2036.97,1681779599999,691973.62870,976,1128.62,383320.69740,0
-1681779600000,339.620,339.700,339.100,339.180,2990.34,1681779899999,1014943.58230,1883,1109.78,376686.13620,0
-1681779900000,339.180,339.190,338.580,338.740,5791.78,1681780199999,1962459.17040,2829,2326.25,788235.31300,0
-1681780200000,338.730,338.820,337.590,337.960,10617.59,1681780499999,3590961.88500,4741,4246.19,1436414.62690,0
-1681780500000,337.950,338.660,337.000,338.410,14032.69,1681780799999,4740521.38370,6440,6505.22,2198340.18090,0
-1681780800000,338.420,338.600,337.900,338.310,4649.41,1681781099999,1572494.72960,1996,2547.79,861741.34260,0
-1681781100000,338.320,338.320,337.250,338.180,6506.41,1681781399999,2197544.71320,2850,3057.99,1032975.27450,0
-1681781400000,338.180,338.750,338.040,338.650,4594.78,1681781699999,1555072.38850,2336,2678.79,906612.11770,0
-1681781700000,338.650,338.850,338.370,338.770,3107.25,1681781999999,1052143.55110,1371,1243.56,421099.71960,0
-1681782000000,338.770,339.710,338.760,339.700,5735.84,1681782299999,1946326.85610,2644,3431.63,1164350.67890,0
-1681782300000,339.700,339.940,339.380,339.850,5109.91,1681782599999,1735712.43280,1947,2242.66,761903.36140,0
-1681782600000,339.850,340.050,339.780,340.040,1778.91,1681782899999,604719.16230,1094,914.07,310724.12390,0
-1681782900000,340.030,340.310,340.000,340.000,2266.31,1681783199999,770874.72150,1276,1044.60,355311.82660,0
-1681783200000,340.010,340.340,339.970,340.170,2971.29,1681783499999,1010744.93290,1532,1623.60,552328.01080,0
-1681783500000,340.160,340.170,339.370,339.490,3375.90,1681783799999,1146707.11270,1392,1273.97,432730.42030,0
-1681783800000,339.480,339.960,339.450,339.920,2821.26,1681784099999,958500.69180,1269,1487.32,505215.76320,0
-1681784100000,339.910,340.060,339.200,339.850,5647.33,1681784399999,1917787.17560,2346,1857.80,630761.18570,0
-1681784400000,339.850,340.320,339.850,340.080,2549.56,1681784699999,867123.93080,1493,1189.03,404406.87990,0
-1681784700000,340.100,340.220,339.910,340.030,1480.07,1681784999999,503273.19030,828,730.22,248309.43420,0
-1681785000000,340.030,340.580,339.960,340.480,3049.77,1681785299999,1037814.18660,1784,2188.20,744608.32280,0
-1681785300000,340.480,340.980,340.460,340.980,2953.96,1681785599999,1006503.98940,2074,1661.90,566313.18560,0
-1681785600000,340.970,341.000,340.600,340.880,2242.60,1681785899999,764249.79810,1427,990.67,337599.54410,0
-1681785900000,340.880,340.900,340.530,340.560,1760.27,1681786199999,599670.47900,1020,877.55,298959.32730,0
-1681786200000,340.560,340.620,340.500,340.550,732.48,1681786499999,249443.56470,685,393.95,134158.13380,0
-1681786500000,340.560,340.660,340.440,340.480,2466.72,1681786799999,840115.93890,1252,1263.48,430321.83440,0
-1681786800000,340.480,340.710,340.380,340.490,2850.42,1681787099999,970666.46460,1613,1847.13,629000.42500,0
-1681787100000,340.480,340.570,340.280,340.290,1104.95,1681787399999,376143.41710,777,400.36,136308.77870,0
-1681787400000,340.290,340.560,340.200,340.200,1417.86,1681787699999,482580.91610,995,724.18,246469.46830,0
-1681787700000,340.210,340.390,340.040,340.090,2625.98,1681787999999,893429.74100,1213,1092.14,371609.97260,0
-1681788000000,340.100,340.280,339.810,340.000,2140.90,1681788299999,727936.22640,1241,1233.49,419399.84270,0
-1681788300000,340.000,340.240,339.980,340.240,1224.09,1681788599999,416300.09640,721,912.80,310447.03190,0
-1681788600000,340.240,340.250,340.010,340.090,1526.70,1681788899999,519280.55310,939,569.28,193618.13860,0
-1681788900000,340.100,340.260,340.010,340.260,1096.83,1681789199999,373047.70380,811,772.94,262890.73680,0
-1681789200000,340.270,340.700,340.250,340.700,1544.44,1681789499999,525843.30130,1205,840.86,286291.00040,0
-1681789500000,340.710,340.830,340.000,340.040,5600.12,1681789799999,1905940.10890,2162,1898.94,646224.32750,0
-1681789800000,340.040,340.230,339.920,340.040,2980.31,1681790099999,1013500.37490,1374,1530.27,520420.26830,0
-1681790100000,340.040,340.220,340.000,340.170,1168.26,1681790399999,397346.11810,823,714.56,243037.34890,0
-1681790400000,340.170,340.390,340.060,340.070,1526.61,1681790699999,519406.30120,1185,703.23,239255.12210,0
-1681790700000,340.060,340.220,340.000,340.140,747.43,1681790999999,254209.17500,678,386.71,131525.74660,0
-1681791000000,340.130,340.140,339.900,339.900,1314.33,1681791299999,446879.87530,716,495.90,168596.48010,0
-1681791300000,339.910,340.000,339.750,339.800,1436.90,1681791599999,488378.00980,894,800.73,272152.33090,0
-1681791600000,339.800,340.460,339.800,340.380,1625.43,1681791899999,552960.34920,1135,1004.27,341610.59010,0
-1681791900000,340.370,340.590,340.280,340.290,1583.40,1681792199999,539055.31850,1043,596.07,202925.56900,0
-1681792200000,340.290,340.450,340.140,340.140,739.94,1681792499999,251839.74310,663,372.53,126793.94480,0
-1681792500000,340.150,340.640,340.140,340.550,1402.16,1681792799999,477391.62090,1022,788.75,268513.42060,0
-1681792800000,340.550,340.920,340.550,340.920,1923.30,1681793099999,655308.54400,1103,1076.81,366887.73200,0
-1681793100000,340.920,341.140,340.660,340.670,4099.17,1681793399999,1397519.26440,1433,1895.64,646446.46860,0
-1681793400000,340.670,340.780,340.630,340.670,829.53,1681793699999,282622.14500,623,445.51,151785.83080,0
-1686743700000,248.470,248.500,248.100,248.110,5073.72,1686743999999,1259787.10810,2471,1884.43,467935.53800,0
-1686744000000,248.100,248.550,248.060,248.370,9105.21,1686744299999,2261494.81520,3435,5035.99,1250764.25130,0
-1686744300000,248.360,248.460,248.250,248.380,5775.42,1686744599999,1434525.80820,1918,2575.62,639729.91860,0
-1686744600000,248.380,248.450,248.020,248.060,7640.41,1686744899999,1896736.15360,2673,3217.08,798658.67360,0
-1686744900000,248.060,249.050,248.010,248.790,17964.82,1686745199999,4469126.97540,5328,11190.09,2783540.73110,0
-1686745200000,248.800,248.910,248.420,248.540,6418.70,1686745499999,1596005.21300,2687,2806.29,697819.30220,0
-1686745500000,248.550,249.050,248.380,248.570,9406.80,1686745799999,2339525.65410,2832,4282.20,1065092.91790,0
-1686745800000,248.570,248.770,248.020,248.140,14742.19,1686746099999,3662554.40360,4858,8470.04,2104608.12840,0
-1686746100000,248.140,248.470,248.020,248.220,9467.66,1686746399999,2349752.70520,3475,4325.83,1073607.78260,0
-1686746400000,248.220,248.590,248.130,248.490,4537.11,1686746699999,1126661.67900,2102,1846.86,458668.70180,0
-1686746700000,248.490,248.640,248.190,248.610,6747.94,1686746999999,1676104.11590,2735,3423.79,850486.93470,0
-1686747000000,248.610,249.420,248.610,249.080,12304.45,1686747299999,3063558.51630,3691,7234.89,1801321.88220,0
-1686747300000,249.080,249.380,248.580,248.750,10899.96,1686747599999,2713282.93020,4307,5022.48,1250204.89610,0
-1686747600000,248.750,248.860,248.000,248.100,14326.77,1686747899999,3557597.48280,4825,6428.38,1596397.09100,0
-1686747900000,248.100,248.140,247.440,247.540,17445.18,1686748199999,4322564.01950,6134,6630.98,1642969.92840,0
-1686748200000,247.550,247.700,246.950,247.270,16273.43,1686748499999,4024158.44060,6391,6646.83,1643827.43280,0
-1686748500000,247.270,247.470,246.290,246.400,28380.52,1686748799999,7003445.58340,9277,11019.73,2719574.71980,0
-1686748800000,246.400,247.000,246.250,246.800,17976.22,1686749099999,4434148.06050,5843,9910.93,2444831.76020,0
-1686749100000,246.800,247.220,246.490,246.700,14151.72,1686749399999,3492632.17380,4994,6007.02,1482992.28490,0
-1686749400000,246.690,247.440,246.150,246.780,19885.20,1686749699999,4907690.13440,7941,9537.25,2354441.71230,0
-1686749700000,246.790,246.860,246.180,246.260,12446.93,1686749999999,3067282.01420,5111,5334.62,1314565.68820,0
-1686750000000,246.260,246.400,245.490,245.660,23817.16,1686750299999,5858090.81920,7858,8677.67,2134517.17700,0
-1686750300000,245.660,245.980,243.660,244.960,55599.29,1686750599999,13624660.49180,17950,22863.79,5605667.71600,0
-1686750600000,244.970,246.600,244.940,246.560,27132.24,1686750899999,6671440.64340,8684,16525.92,4063903.65780,0
-1686750900000,246.550,246.800,245.330,245.760,22621.55,1686751199999,5565806.90500,8006,12399.57,3051503.71970,0
-1686751200000,245.770,246.130,245.150,245.610,18773.81,1686751499999,4610476.71600,6904,9422.46,2314163.91650,0
-1686751500000,245.610,246.610,245.380,246.520,16506.70,1686751799999,4063633.49260,6448,9731.03,2395570.23100,0
-1686751800000,246.510,246.850,246.300,246.570,13347.84,1686752099999,3291089.92830,4943,8398.25,2070830.75670,0
-1686752100000,246.560,246.960,246.250,246.830,12478.90,1686752399999,3077247.14410,4503,6663.35,1643223.34980,0
-1686752400000,246.830,247.250,246.500,247.180,15004.17,1686752699999,3706261.57510,5582,8723.52,2154958.77170,0
-1686752700000,247.180,247.190,246.490,246.730,8106.76,1686752999999,2000382.98680,3441,3446.42,850384.11920,0
-1686753000000,246.740,246.780,246.350,246.590,7611.66,1686753299999,1876175.98660,3125,3319.68,818225.61250,0
-1686753300000,246.600,247.340,246.600,247.320,7197.75,1686753599999,1777424.58910,3161,3846.10,949875.40190,0
-1686753600000,247.310,247.420,246.920,247.020,4871.22,1686753899999,1203837.60190,2416,2140.19,528911.84990,0
-1686753900000,247.020,247.200,246.690,246.990,6955.82,1686754199999,1717782.65120,2573,4021.45,993125.02230,0
-1686754200000,246.990,247.180,246.860,247.120,5123.87,1686754499999,1265609.66340,2050,2479.95,612543.03920,0
-1686754500000,247.120,247.120,246.770,246.850,5255.03,1686754799999,1297639.34530,2160,2346.21,579361.10410,0
-1686754800000,246.850,247.230,246.520,247.020,7606.11,1686755099999,1878039.59730,3085,3749.95,925988.06320,0
-1686755100000,247.030,247.750,246.940,247.710,10129.62,1686755399999,2506131.18140,4135,6187.59,1530926.44450,0
-1686755400000,247.710,247.990,247.160,247.230,15564.14,1686755699999,3853561.84620,5134,6996.31,1732705.60000,0
-1686755700000,247.230,247.570,247.130,247.360,5574.43,1686755999999,1378753.45440,2286,3320.53,821294.28410,0
-1686756000000,247.360,247.860,247.350,247.560,5876.56,1686756299999,1455188.42420,2653,3067.51,759575.78920,0
-1686756300000,247.550,247.630,246.600,246.710,9770.84,1686756599999,2414761.35680,3610,3778.82,933789.69990,0
-1686756600000,246.710,246.710,246.290,246.640,8454.34,1686756899999,2084142.55370,3615,3450.38,850621.30400,0
-1686756900000,246.640,246.930,246.080,246.460,13182.73,1686757199999,3249873.53080,3807,5478.96,1351126.95460,0
-1686757200000,246.460,246.790,245.800,246.120,15478.08,1686757499999,3813108.07600,4209,6942.55,1711105.46950,0
-1686757500000,246.120,246.130,245.280,245.780,16983.87,1686757799999,4173604.05010,5928,6660.70,1637089.35440,0
-1686757800000,245.780,245.780,245.180,245.560,14547.22,1686758099999,3570156.27760,5087,6709.42,1646675.34170,0
-1686758100000,245.550,246.130,245.280,246.020,12671.68,1686758399999,3113920.94740,4546,7642.02,1878217.13820,0
-1686758400000,246.020,246.040,245.460,245.660,9771.35,1686758699999,2400628.26320,3981,4385.92,1077409.76740,0
-1686758700000,245.670,246.230,245.500,246.070,7852.02,1686758999999,1930976.72150,3443,4603.19,1132183.40540,0
-1686759000000,246.070,247.550,246.060,247.270,18534.39,1686759299999,4577026.23350,6973,9738.72,2404710.17250,0
-1686759300000,247.270,247.450,246.650,246.730,16179.29,1686759599999,3996866.17510,5587,8277.18,2044970.64370,0
-1686759600000,246.730,247.140,246.550,246.840,6178.76,1686759899999,1525133.67040,2672,3105.81,766581.79840,0
-1686759900000,246.840,247.230,246.780,247.010,7368.61,1686760199999,1820276.67000,2789,3870.47,956171.77880,0
-1686760200000,247.020,247.260,246.680,246.980,7383.34,1686760499999,1823373.04900,2918,4062.76,1003425.78400,0
-1686760500000,246.970,247.750,246.960,247.350,14537.16,1686760799999,3595861.53450,4994,8327.38,2059874.79710,0
-1686760800000,247.350,247.570,247.050,247.530,4951.55,1686761099999,1224420.78990,2457,2751.72,680433.99150,0
-1686761100000,247.510,247.530,246.830,247.030,8994.37,1686761399999,2222349.65620,2984,4082.70,1008657.88780,0
-1686761400000,247.020,247.240,246.810,247.230,5826.67,1686761699999,1439050.36350,2151,2602.40,642706.41100,0
-1686761700000,247.230,247.330,246.670,246.900,7021.68,1686761999999,1733697.64930,2750,2750.13,678964.37370,0
-1686762000000,246.900,246.910,246.450,246.630,8041.80,1686762299999,1983728.54460,3120,3694.99,911524.44950,0
-1686762300000,246.630,247.050,246.500,246.960,5338.10,1686762599999,1317609.36230,2427,2610.10,644234.46150,0
-1686762600000,246.960,246.990,246.140,246.220,11685.80,1686762899999,2879025.57980,3229,3952.00,973834.89850,0
-1686762900000,246.210,246.240,245.120,245.300,23524.08,1686763199999,5777734.93860,7020,8874.54,2179073.70920,0
-1686763200000,245.300,245.770,245.100,245.440,13932.70,1686763499999,3419438.25640,4507,7985.90,1960045.07320,0
-1686763500000,245.440,245.930,245.230,245.810,9761.50,1686763799999,2397758.67070,3699,5445.08,1337416.46600,0
-1686763800000,245.810,247.200,245.700,246.810,23499.84,1686764099999,5789436.94790,6927,14300.48,3522793.60500,0
-1686764100000,246.810,247.070,246.520,246.770,13524.42,1686764399999,3337459.80760,4454,6859.51,1692729.96900,0
-1686764400000,246.770,247.140,246.630,246.950,8000.62,1686764699999,1975672.03450,2836,4117.14,1016747.04560,0
-1686764700000,246.960,247.040,246.310,246.620,10478.87,1686764999999,2585048.41120,3581,4160.38,1026281.68620,0
-1686765000000,246.620,247.930,246.490,247.440,24952.47,1686765299999,6172564.40200,7418,13578.24,3359267.26710,0
-1686765300000,247.450,247.960,247.120,247.730,11957.98,1686765599999,2960134.09320,5434,6262.26,1550148.10950,0
-1686765600000,247.740,247.990,244.520,245.680,83885.09,1686765899999,20671922.96460,30641,39378.91,9707841.48620,0
-1686765900000,245.680,246.250,243.000,245.220,82674.97,1686766199999,20207144.82700,28465,39139.82,9570019.18200,0
-1686766200000,245.190,246.180,244.770,245.190,34624.43,1686766499999,8497761.70960,12959,17299.12,4245756.84110,0
-1686766500000,245.190,245.190,243.720,244.600,34666.19,1686766799999,8470929.96460,11702,17562.44,4291642.83040,0
-1686766800000,244.590,245.240,244.360,244.920,20360.37,1686767099999,4983358.56630,7119,11637.27,2848377.36920,0
-1686767100000,244.910,245.270,244.550,244.930,11178.18,1686767399999,2737871.90280,5009,6323.27,1548848.84200,0
-1686767400000,244.930,245.200,244.380,244.790,15490.63,1686767699999,3790232.35430,5850,8006.06,1958786.15570,0
-1686767700000,244.790,246.270,244.710,245.940,33613.86,1686767999999,8260698.28850,9684,17735.48,4358580.06680,0
-1686768000000,245.950,247.170,245.810,247.050,26701.95,1686768299999,6581824.33900,9079,14323.06,3530681.39910,0
-1686768300000,247.050,247.560,246.090,246.540,21404.72,1686768599999,5280112.83670,7606,9199.61,2269383.83380,0
-1686768600000,246.540,246.650,245.530,246.070,14131.69,1686768899999,3477451.75400,4914,5760.61,1417310.83550,0
-1686768900000,246.060,246.200,245.830,246.120,7522.48,1686769199999,1850584.09020,2733,3429.00,843585.76080,0
-1686769200000,246.130,246.160,245.330,245.800,10338.80,1686769499999,2539774.90890,4029,4378.70,1075580.81320,0
-1686769500000,245.810,246.830,245.770,246.780,12186.62,1686769799999,3003656.18070,4245,6886.40,1697184.35240,0
-1686769800000,246.790,246.850,245.700,245.790,10633.88,1686770099999,2618727.73030,3691,4841.17,1192180.49730,0
-1686770100000,245.790,245.790,244.480,244.810,25802.18,1686770399999,6321712.52750,8144,12493.98,3061111.62760,0
-1686770400000,244.820,245.960,244.660,245.390,15629.25,1686770699999,3835258.03880,5379,7869.21,1930726.66050,0
-1686770700000,245.400,245.560,245.100,245.200,7319.57,1686770999999,1795709.18100,2995,3820.62,937258.06150,0
-1686771000000,245.190,245.260,244.750,244.940,12359.28,1686771299999,3028218.06430,4085,5862.47,1436306.86040,0
-1686771300000,244.920,245.480,244.900,245.120,6494.66,1686771599999,1592549.50550,2561,3285.77,805600.07850,0
-1686771600000,245.110,245.120,244.460,244.590,9328.95,1686771899999,2282602.95450,3001,3834.43,938151.96380,0
-1686771900000,244.590,244.960,244.490,244.680,8805.66,1686772199999,2155071.63260,2983,4682.72,1146018.20670,0
-1686772200000,244.690,244.990,244.100,244.270,18837.10,1686772499999,4604870.29110,5053,8385.60,2050471.36680,0
-1686772500000,244.280,244.480,243.790,243.960,10804.78,1686772799999,2637158.70310,3754,4244.41,1035957.36910,0
-1686772800000,243.960,244.230,241.500,241.890,49642.96,1686773099999,12047218.43475,16575,16884.99,4098290.26640,0
-1686773100000,241.880,241.960,236.650,239.930,130502.29,1686773399999,31305222.17638,39708,52033.48,12486281.96700,0
-1686773400000,239.920,240.930,239.170,240.600,33421.30,1686773699999,8025445.36440,11965,17146.78,4118093.83420,0
-1686773700000,240.600,240.630,238.720,239.530,31540.76,1686773999999,7559428.01330,11147,15292.34,3664725.98590,0
-1686774000000,239.530,239.960,239.100,239.220,23941.37,1686774299999,5733566.53700,7227,11402.91,2730766.27400,0
-1686774300000,239.220,240.190,239.110,239.980,17479.74,1686774599999,4188538.01440,5830,8693.35,2083539.14780,0
-1686774600000,239.990,240.150,234.160,236.180,90493.81,1686774899999,21441686.91021,31559,39310.55,9315814.10470,0
-1686774900000,236.190,237.940,235.070,237.860,43938.58,1686775199999,10402857.49990,14865,22105.37,5236106.31970,0
-1686775200000,237.870,238.030,236.440,237.030,26405.99,1686775499999,6263941.91860,9383,12013.05,2849954.83270,0
-1686775500000,237.030,237.240,232.320,234.020,64650.57,1686775799999,15181055.40284,22544,27303.43,6417912.87610,0
-1686775800000,233.940,235.460,232.410,234.830,69885.53,1686776099999,16379194.33910,20545,34352.61,8051451.88520,0
-1686776100000,234.840,235.400,233.040,233.750,47726.09,1686776399999,11174635.47120,16307,23886.39,5592857.85480,0
-1686776400000,233.770,235.820,232.610,235.630,54122.17,1686776699999,12698845.83630,17282,27487.81,6451778.82250,0
-1686776700000,235.630,236.680,235.390,235.570,45367.56,1686776999999,10705037.41431,14007,23678.01,5587232.69821,0
-1686777000000,235.580,235.660,234.600,235.100,28765.03,1686777299999,6761540.69380,9275,14266.20,3353283.10880,0
-1686777300000,235.100,235.960,234.430,235.790,31293.84,1686777599999,7362169.00190,9221,15756.53,3707107.13870,0
-1686777600000,235.800,235.930,234.320,234.580,19658.99,1686777899999,4618898.82930,7016,9313.91,2187970.80430,0
-1686777900000,234.590,235.180,234.580,235.090,11286.75,1686778199999,2651167.48370,4249,6236.75,1464915.94290,0
-1686778200000,235.090,235.780,234.600,235.770,10205.32,1686778499999,2400316.21120,3878,5716.26,1344462.54160,0
-1686778500000,235.740,235.790,235.220,235.690,9599.40,1686778799999,2260714.38880,3963,5017.63,1181643.55550,0
-1686778800000,235.700,236.100,235.350,236.030,7134.61,1686779099999,1681712.84750,3386,4320.55,1018454.09300,0
-1686779100000,236.030,236.610,235.460,236.450,9834.29,1686779399999,2321512.41880,4186,5733.45,1353671.81490,0
-1686779400000,236.450,236.590,236.150,236.590,8113.42,1686779699999,1917294.34210,3506,4232.51,1000239.31990,0
-1686779700000,236.590,237.670,236.590,237.430,20179.52,1686779999999,4785597.38800,7812,11929.48,2829194.39190,0
-1686780000000,237.420,237.540,236.670,237.010,17936.48,1686780299999,4251152.23300,6615,8928.00,2115940.09930,0
-1686780300000,237.010,237.110,236.730,236.980,10953.82,1686780599999,2595201.37970,3769,5518.90,1307516.63010,0
-1686780600000,236.980,237.000,236.680,236.950,7316.78,1686780899999,1733248.85700,2522,3118.74,738830.02350,0
-1686780900000,236.950,236.950,236.110,236.210,11074.31,1686781199999,2618758.37640,3920,4425.01,1046416.14590,0
-1686781200000,236.210,236.880,235.810,236.880,13363.88,1686781499999,3156968.12200,4003,6252.65,1477196.60980,0
-1686781500000,236.880,236.900,236.270,236.440,6412.88,1686781799999,1517208.91340,2753,3099.37,733271.63990,0
-1686781800000,236.430,236.790,236.220,236.540,9617.35,1686782099999,2274375.03300,3207,5080.76,1201700.05060,0
-1686782100000,236.550,236.580,235.450,236.120,14299.26,1686782399999,3373778.11610,4774,6263.47,1477739.61260,0
-1686782400000,236.130,236.640,235.840,236.180,10529.15,1686782699999,2486971.23610,3685,5325.85,1257985.71640,0
-1686782700000,236.190,236.300,235.890,236.050,7954.29,1686782999999,1877772.30480,2985,3580.53,845294.81290,0
-1686783000000,236.060,236.190,235.770,236.180,7722.19,1686783299999,1822296.50300,2829,4411.53,1041046.72670,0
-1686783300000,236.170,236.180,235.830,236.140,4658.39,1686783599999,1099484.67270,1799,2393.99,565011.40550,0
-1686783600000,236.130,236.560,235.980,236.210,7760.74,1686783899999,1833758.15460,3167,3867.49,913837.86170,0
-1686783900000,236.210,236.460,235.810,236.350,8189.58,1686784199999,1933980.05160,3222,3593.20,848548.43090,0
-1686784200000,236.350,236.600,235.950,236.020,7001.59,1686784499999,1654469.57240,2824,3730.62,881501.67980,0
-1686784500000,236.030,237.270,235.860,237.070,13369.52,1686784799999,3162860.05350,3904,8459.66,2001324.46120,0
-1686784800000,237.060,237.400,236.900,237.030,9410.48,1686785099999,2231659.44450,3539,4798.99,1137999.89710,0
-1686785100000,237.030,237.040,236.370,236.800,10493.64,1686785399999,2483942.65940,3393,5171.29,1224188.41960,0
-1686785400000,236.800,237.180,236.590,236.960,6475.74,1686785699999,1534275.83070,2269,3579.26,848106.89900,0
-1686785700000,236.960,237.200,236.680,237.100,4542.78,1686785999999,1076199.79680,2278,2359.87,559038.31050,0
-1686786000000,237.090,237.350,236.610,237.260,6504.85,1686786299999,1541795.41830,2766,3804.41,901717.01200,0
-1686786300000,237.270,237.880,237.080,237.660,10184.99,1686786599999,2419433.32470,3680,6079.25,1444241.98610,0
-1686786600000,237.660,238.230,237.350,237.450,12599.03,1686786899999,2996059.21620,4790,7574.34,1801369.09590,0
-1686786900000,237.450,237.800,237.320,237.780,6070.87,1686787199999,1441899.22190,2602,3078.31,731140.46800,0
-1686787200000,237.780,238.020,237.360,237.680,13044.95,1686787499999,3100645.30180,5093,6096.81,1449181.91760,0
-1686787500000,237.680,237.950,237.150,237.810,12135.87,1686787799999,2881723.40970,4050,5994.59,1423371.46400,0
-1686787800000,237.820,238.490,237.820,238.390,9438.15,1686788099999,2247847.86990,3843,5525.80,1316045.65240,0
-1686788100000,238.390,239.000,238.150,238.720,20340.50,1686788399999,4852074.46770,5771,11897.83,2838050.04490,0
-1686788400000,238.720,239.390,238.670,239.250,18435.17,1686788699999,4406605.75860,5080,10714.26,2561236.99120,0
-1686788700000,239.250,239.580,238.910,239.070,12830.72,1686788999999,3068680.51608,3771,6762.07,1617577.77268,0
-1686789000000,239.060,239.820,238.790,239.660,15024.67,1686789299999,3596673.13840,5012,8806.31,2108126.82550,0
-1686789300000,239.670,239.990,239.460,239.690,13241.39,1686789599999,3174638.19840,4135,7077.24,1696894.72840,0
-1686789600000,239.700,239.730,239.330,239.550,5437.28,1686789899999,1302504.05300,2319,2436.90,583754.59850,0
-1686789900000,239.550,239.860,239.160,239.850,6850.45,1686790199999,1640589.19690,2516,3877.25,928631.71450,0
-1686790200000,239.850,240.750,239.810,240.200,17487.22,1686790499999,4200589.35940,6213,10699.54,2570469.10380,0
-1686790500000,240.190,240.270,239.610,239.810,8350.39,1686790799999,2002574.76630,3176,3800.62,911553.39430,0
-1686790800000,239.800,240.000,239.580,239.580,8410.12,1686791099999,2016651.43260,2698,3196.06,766461.05940,0
-1686791100000,239.580,239.650,239.010,239.380,11582.73,1686791399999,2771779.84840,3527,4680.44,1120075.36630,0
-1686791400000,239.380,239.480,239.070,239.280,5273.42,1686791699999,1261627.35770,1786,2086.78,499277.29900,0
-1686791700000,239.280,239.560,239.000,239.430,8729.97,1686791999999,2088578.11650,2919,3824.97,915106.76140,0
-1686792000000,239.450,239.690,238.780,238.880,8574.29,1686792299999,2051442.93640,2833,2956.26,707426.71990,0
-1686792300000,238.890,239.000,238.340,238.350,9754.25,1686792599999,2328247.34790,3713,3907.76,932825.41320,0
-1686792600000,238.350,238.780,238.330,238.450,10027.96,1686792899999,2391541.53320,3366,4693.29,1119280.71410,0
-1686792900000,238.460,238.770,238.270,238.500,6186.80,1686793199999,1475680.55490,2647,2953.84,704559.40100,0
-1686793200000,238.520,238.690,238.030,238.080,7976.05,1686793499999,1901035.59120,3271,3000.68,715178.27240,0
-1686793500000,238.100,238.240,237.930,238.120,8991.19,1686793799999,2140799.67910,2809,3862.44,919699.69790,0
-1686793800000,238.110,238.640,237.540,238.480,11446.85,1686794099999,2725904.35190,4531,5847.43,1392776.53930,0
-1686794100000,238.480,238.700,238.460,238.470,4613.64,1686794399999,1100713.11710,2304,2646.90,631507.01330,0
-1686794400000,238.470,238.700,238.360,238.430,6003.14,1686794699999,1431865.69220,2690,2928.43,698511.58800,0
-1686794700000,238.430,238.520,238.220,238.420,4430.74,1686794999999,1056083.50760,2228,2160.61,515000.57410,0
-1686795000000,238.420,238.690,238.400,238.490,3973.00,1686795299999,947899.33940,1695,2698.64,643883.70970,0
-1686795300000,238.490,238.620,238.150,238.250,3969.44,1686795599999,946322.57520,1684,2035.34,485252.46520,0
-1686795600000,238.250,238.330,237.890,237.900,5540.64,1686795899999,1319279.23980,2014,2010.56,478793.99500,0
-1686795900000,237.900,238.750,237.900,238.610,8012.91,1686796199999,1909905.77230,2598,4300.31,1024877.76290,0
-1686796200000,238.610,238.700,236.660,237.700,29662.25,1686796499999,7051262.19560,8671,9000.94,2139603.01050,0
-1686796500000,237.700,237.700,236.970,237.240,10932.67,1686796799999,2593919.04420,3695,4939.55,1171791.08850,0
-1686796800000,237.240,237.910,237.220,237.720,6912.31,1686797099999,1641938.37780,2791,3654.26,867990.38020,0
-1686797100000,237.720,238.030,237.150,237.340,8793.35,1686797399999,2088855.58190,3228,4162.49,988843.41850,0
-1686797400000,237.340,237.500,237.130,237.290,4967.73,1686797699999,1178815.13500,2178,2581.30,612497.97480,0
-1686797700000,237.300,237.560,237.180,237.340,5916.28,1686797999999,1404202.97660,2187,2637.65,626007.55340,0
-1686798000000,237.340,237.640,237.160,237.170,4599.66,1686798299999,1091808.87000,2164,2485.43,589935.59850,0
-1686798300000,237.180,237.580,237.170,237.340,4115.79,1686798599999,977051.92260,1769,1941.11,460815.58190,0
-1686798600000,237.350,237.500,237.280,237.300,5079.14,1686798899999,1205889.12580,1910,3179.02,754786.02230,0
-1686798900000,237.300,237.730,237.300,237.590,4637.55,1686799199999,1101487.06370,1782,2810.15,667370.72550,0
-1686799200000,237.590,237.800,237.440,237.660,4524.55,1686799499999,1075120.72350,1929,2206.66,524329.23920,0
-1686799500000,237.660,238.150,237.600,237.900,6877.18,1686799799999,1636254.85830,2765,3967.72,944018.57640,0
-1686799800000,237.910,238.330,237.550,238.330,6976.17,1686800099999,1659853.50650,2707,4302.38,1023821.11300,0
-1686800100000,238.320,238.430,237.840,237.950,5895.05,1686800399999,1403827.79910,2540,2573.79,612957.41930,0
-1686800400000,237.960,238.120,237.700,237.920,3621.19,1686800699999,861541.01250,1594,2258.74,537394.16690,0
-1686800700000,237.910,238.560,237.870,238.180,7125.09,1686800999999,1697728.61860,2682,3890.33,926901.97930,0
-1686801000000,238.180,238.590,238.160,238.380,5067.87,1686801299999,1207940.28930,2043,2987.32,712008.08730,0
-1686801300000,238.380,238.380,237.370,237.510,11321.69,1686801599999,2692780.74410,3615,4991.71,1187188.89210,0
-1686801600000,237.510,237.550,237.110,237.510,10488.27,1686801899999,2489203.29790,3942,5494.21,1303965.57660,0
-1686801900000,237.500,237.590,236.750,236.870,9501.63,1686802199999,2252375.44550,4082,4026.89,954550.54110,0
-1686802200000,236.860,237.170,236.730,236.830,6281.37,1686802499999,1488230.69120,2580,3551.39,841403.46630,0
-1686802500000,236.830,237.100,236.520,236.570,10488.89,1686802799999,2483950.02840,3954,4573.22,1083079.58090,0
-1686802800000,236.570,236.630,236.240,236.560,9421.33,1686803099999,2227501.94950,3766,4428.95,1047173.89380,0
-1686803100000,236.550,236.680,236.350,236.480,4407.86,1686803399999,1042552.78350,1893,1741.52,411909.91960,0
-1686803400000,236.480,236.650,236.010,236.560,10337.73,1686803699999,2443434.18690,3782,4633.67,1095180.02960,0
-1686803700000,236.560,237.100,236.550,236.980,6857.39,1686803999999,1623980.17680,3000,4093.75,969434.97740,0
-1686804000000,236.970,236.980,236.320,236.480,5291.70,1686804299999,1252084.39640,2296,2312.06,547067.54040,0
-1686804300000,236.480,237.120,236.480,236.920,9171.43,1686804599999,2172285.39320,3505,5297.36,1254685.68500,0
-1686804600000,236.920,236.990,236.460,236.490,6469.48,1686804899999,1531173.54210,2516,3273.24,774685.96650,0
-1686804900000,236.510,236.700,236.410,236.540,4207.94,1686805199999,995389.23260,1892,1887.96,446610.02560,0
-1686805200000,236.550,236.750,236.340,236.400,5831.98,1686805499999,1379265.18650,2751,2978.44,704399.37570,0
-1686805500000,236.400,236.610,236.080,236.200,7603.50,1686805799999,1796823.73700,3119,3234.43,764314.51970,0
-1686805800000,236.200,236.530,236.200,236.500,5506.55,1686806099999,1301483.50510,1963,2698.20,637727.52890,0
-1686806100000,236.510,236.680,236.240,236.280,6331.21,1686806399999,1496661.55690,2443,2752.24,650611.64480,0
-1686806400000,236.290,236.320,235.550,235.760,15356.43,1686806699999,3621631.39261,4618,6099.12,1438446.15310,0
-1686806700000,235.750,236.290,235.400,236.160,13700.23,1686806999999,3231830.75590,4985,7477.99,1764065.02550,0
-1686807000000,236.160,236.340,235.670,235.750,6739.38,1686807299999,1590620.65800,3176,3210.71,757812.87640,0
-1686807300000,235.750,235.970,234.870,235.530,22546.09,1686807599999,5306409.79020,6673,8439.43,1986624.91880,0
-1686807600000,235.540,235.630,234.290,234.820,24331.50,1686807899999,5713376.58490,8488,10752.28,2524624.71470,0
-1686807900000,234.830,235.750,234.430,235.520,18074.17,1686808199999,4251686.67920,6210,9690.10,2279364.62880,0
-1686808200000,235.510,235.900,235.480,235.750,9962.76,1686808499999,2348202.05800,3847,4752.31,1120117.31800,0
-1686808500000,235.740,236.200,235.660,236.050,7864.23,1686808799999,1855774.99310,3859,4441.50,1048086.47610,0
-1686808800000,236.050,236.170,235.500,235.600,8354.62,1686809099999,1969678.58310,4073,4179.32,985265.74020,0
-1686809100000,235.600,235.790,235.330,235.660,5756.29,1686809399999,1356320.10160,3019,2625.45,618598.13480,0
-1686809400000,235.660,236.950,235.660,236.940,18007.40,1686809699999,4257550.60760,5896,10822.14,2558626.75190,0
-1686809700000,236.940,236.960,236.340,236.440,7079.09,1686809999999,1675044.21080,3500,3117.26,737523.18210,0
-1686810000000,236.440,236.460,236.050,236.270,6444.17,1686810299999,1522055.44070,2776,3474.85,820666.67010,0
-1686810300000,236.280,236.280,235.270,235.720,12161.06,1686810599999,2866228.71470,4579,5306.49,1250540.24160,0
-1686810600000,235.710,235.720,234.840,235.240,18152.19,1686810899999,4269668.44610,6090,8079.36,1900461.41630,0
-1686810900000,235.240,235.560,235.200,235.500,8047.96,1686811199999,1894503.28170,3395,3846.69,905516.46920,0
-1686811200000,235.500,235.730,235.190,235.320,7276.85,1686811499999,1713133.66080,2952,3718.33,875403.86510,0
-1686811500000,235.330,235.600,235.150,235.290,4981.92,1686811799999,1172900.82240,2362,2354.92,554408.96660,0
-1686811800000,235.290,235.570,235.120,235.200,8299.04,1686812099999,1953283.47600,3130,4312.68,1015042.05660,0
-1686812100000,235.190,235.550,234.840,235.060,12943.74,1686812399999,3044394.89680,4473,6281.53,1477416.80690,0
-1686812400000,235.070,235.410,234.870,235.060,12124.60,1686812699999,2851330.46360,4242,5581.95,1312716.18860,0
-1686812700000,235.060,235.350,234.370,234.510,20726.98,1686812999999,4865576.27730,6945,10631.26,2495415.60500,0
-1686813000000,234.510,235.490,234.500,235.460,14808.75,1686813299999,3481789.32550,4826,8444.52,1985453.34790,0
-1686813300000,235.460,235.660,235.060,235.590,10577.63,1686813599999,2490348.29690,4036,5718.37,1346291.77500,0
-1686813600000,235.590,236.070,235.470,235.940,8299.66,1686813899999,1957295.62920,3678,5441.27,1283241.40810,0
-1686813900000,235.940,236.020,235.410,235.540,7128.72,1686814199999,1680220.79530,2565,2753.86,648994.48790,0
-1686814200000,235.540,236.120,235.430,235.980,8403.76,1686814499999,1981964.00190,3060,4656.32,1098192.36190,0
-1686814500000,235.970,236.260,235.950,236.100,6822.11,1686814799999,1610667.66810,2576,3301.39,779499.15840,0
-1686814800000,236.100,236.560,236.100,236.550,6161.97,1686815099999,1456586.49460,2802,3541.17,837108.00570,0
-1686815100000,236.540,236.840,236.330,236.490,9975.40,1686815399999,2359818.71310,4064,4910.47,1161699.34140,0
-1686815400000,236.480,236.620,236.040,236.380,9511.91,1686815699999,2248406.04040,2410,5508.07,1302197.57870,0
-1686815700000,236.390,236.470,236.220,236.430,5074.83,1686815999999,1199525.60390,1970,2176.15,514391.66040,0
-1686816000000,236.420,236.870,236.210,236.790,9914.20,1686816299999,2345383.68380,3187,6317.89,1494725.06720,0
-1686816300000,236.790,236.850,236.330,236.490,5836.15,1686816599999,1380702.91610,2715,2929.90,693219.60260,0
-1686816600000,236.500,236.900,236.490,236.830,7220.76,1686816899999,1709143.55120,2299,4183.66,990328.58840,0
-1686816900000,236.830,237.190,236.590,237.120,11765.25,1686817199999,2786640.97530,3621,6501.94,1540206.62730,0
-1686817200000,237.120,237.270,236.930,236.940,8580.87,1686817499999,2034629.80180,2815,3971.82,941856.00240,0
-1686817500000,236.940,237.560,236.720,237.400,7349.71,1686817799999,1743223.89540,2918,4600.29,1091228.68040,0
-1686817800000,237.400,237.410,237.070,237.200,5437.81,1686818099999,1289962.32450,2657,2390.85,567137.61510,0
-1686818100000,237.200,237.450,237.090,237.160,7396.41,1686818399999,1755144.61760,2644,3689.78,875634.95890,0
-1686818400000,237.170,237.750,237.080,237.400,7649.33,1686818699999,1816141.14030,2880,3774.89,896287.01900,0
-1686818700000,237.400,237.400,236.640,236.740,9242.61,1686818999999,2189711.16730,3493,3677.57,871041.61660,0
-1686819000000,236.750,236.840,236.150,236.320,9633.70,1686819299999,2278636.85670,3274,3769.16,891420.05390,0
-1686819300000,236.330,236.400,236.060,236.200,10105.42,1686819599999,2387242.30850,3547,4530.23,1070218.34570,0
-1686819600000,236.200,236.300,235.950,235.980,7824.98,1686819899999,1847707.64260,2770,3879.84,916205.23470,0
-1686819900000,235.990,236.480,235.740,236.020,9855.55,1686820199999,2326574.86310,2945,5121.75,1209272.30860,0
-1686820200000,236.030,236.420,236.020,236.330,7089.64,1686820499999,1674876.33460,1891,4309.99,1018167.38310,0
-1686820500000,236.340,236.510,235.920,236.000,8185.25,1686820799999,1934063.58720,2694,3647.21,861792.55420,0
-1686820800000,235.990,236.290,235.500,235.580,8016.96,1686821099999,1890969.59820,3008,3513.01,828675.15500,0
-1686821100000,235.570,235.570,234.760,234.800,24335.33,1686821399999,5722102.17840,6904,10193.43,2396852.70140,0
-1686821400000,234.800,235.490,234.380,235.110,26056.99,1686821699999,6123257.40380,7693,13281.51,3121069.12000,0
-1686821700000,235.110,235.680,235.100,235.170,13795.30,1686821999999,3247188.32930,4315,7248.03,1706011.81310,0
-1686822000000,235.160,235.490,234.870,234.920,10893.71,1686822299999,2562039.20500,3794,4903.91,1153338.34130,0
-1686822300000,234.900,235.460,234.890,235.330,9586.14,1686822599999,2254594.09550,3488,4655.48,1094861.04500,0
-1686822600000,235.340,235.540,234.920,235.060,8877.22,1686822899999,2088452.02730,3304,3955.41,930694.35010,0
-1686822900000,235.080,235.250,234.970,235.040,5089.72,1686823199999,1196670.35370,2042,2181.75,512973.61290,0
-1686823200000,235.040,235.940,235.040,235.750,10676.40,1686823499999,2514793.09170,4012,6102.68,1437352.38230,0
-1686823500000,235.760,235.940,235.460,235.500,6933.31,1686823799999,1633932.12630,2607,3039.00,716237.62360,0
-1686823800000,235.510,235.800,235.510,235.690,4895.43,1686824099999,1153838.87790,1828,2241.95,528368.91240,0
-1686824100000,235.680,236.220,235.680,236.070,11754.27,1686824399999,2773816.41230,3193,6740.77,1590723.52340,0
-1686824400000,236.080,236.110,235.300,235.540,8539.21,1686824699999,2012386.50700,2774,3321.01,782527.02740,0
-1686824700000,235.540,235.850,235.530,235.660,7441.71,1686824999999,1753998.65270,2419,3491.94,823003.55980,0
-1686825000000,235.660,235.710,235.160,235.200,6342.35,1686825299999,1493303.75210,2489,2822.17,664498.03640,0
-1686825300000,235.200,235.200,234.460,234.560,13466.39,1686825599999,3161673.82060,4283,5512.77,1294320.93530,0
-1686825600000,234.570,234.910,233.650,233.980,25021.49,1686825899999,5862750.76770,7576,9215.18,2160125.90360,0
-1686825900000,233.970,234.760,233.940,234.450,18942.50,1686826199999,4438406.50530,5810,9922.25,2324854.59290,0
-1686826200000,234.450,234.540,233.510,233.610,13278.97,1686826499999,3107681.64610,4678,5657.35,1324271.94140,0
-1686826500000,233.610,234.130,233.320,233.680,17701.53,1686826799999,4137967.95180,5571,9454.62,2210516.02180,0
-1686826800000,233.690,233.950,233.030,233.070,14065.84,1686827099999,3284933.16340,4598,6161.31,1439116.29390,0
-1686827100000,233.070,233.620,232.520,233.070,26295.39,1686827399999,6127351.03870,8724,11695.11,2725556.88930,0
-1686827400000,233.060,233.150,232.030,232.440,28620.45,1686827699999,6654483.22224,8926,11851.51,2755737.00660,0
-1686827700000,232.430,233.350,231.800,232.750,42160.09,1686827999999,9806426.47220,11207,22070.87,5134365.22270,0
-1686828000000,232.740,233.090,231.300,231.460,41778.37,1686828299999,9697532.86210,12783,17892.26,4154652.59780,0
-1686828300000,231.460,231.540,230.300,231.260,41671.53,1686828599999,9620278.97160,14707,19876.73,4589128.39240,0
-1686828600000,231.260,233.480,231.250,233.420,34902.98,1686828899999,8114204.56370,11150,20793.23,4833485.93220,0
-1686828900000,233.430,234.220,233.270,233.500,31915.47,1686829199999,7457091.95980,10038,19141.40,4472788.98790,0
-1686829200000,233.500,233.900,233.200,233.400,14312.51,1686829499999,3342422.83040,4790,8275.86,1932784.92580,0
-1686829500000,233.410,234.610,233.230,234.330,19792.09,1686829799999,4632330.70880,6346,11628.09,2721679.61270,0
-1686829800000,234.320,234.620,234.060,234.360,11231.98,1686830099999,2632575.73870,4031,6492.41,1521752.28430,0
-1686830100000,234.360,234.360,233.870,234.060,9260.13,1686830399999,2167763.40080,3555,4225.47,989283.56770,0
-1686830400000,234.070,234.590,233.840,234.080,15858.31,1686830699999,3714722.75170,4897,9020.79,2113154.56960,0
-1686830700000,234.090,234.120,233.500,233.570,10295.12,1686830999999,2406053.93700,3580,4440.20,1037647.65280,0
-1686831000000,233.580,233.760,233.130,233.550,9868.29,1686831299999,2303395.91080,3499,4510.67,1052868.06670,0
-1686831300000,233.550,233.830,232.720,232.880,13325.75,1686831599999,3107317.55970,4491,6682.59,1558302.30880,0
-1686831600000,232.890,233.060,232.620,232.760,9314.11,1686831899999,2168042.41320,3355,4157.30,967756.23580,0
-1686831900000,232.750,232.960,232.280,232.910,11651.43,1686832199999,2709800.70710,4231,6331.15,1472649.01150,0
-1686832200000,232.890,233.490,232.760,232.940,14246.63,1686832499999,3321544.64480,5555,7757.57,1808841.91800,0
-1686832500000,232.940,232.960,231.770,231.920,14948.79,1686832799999,3471429.41880,5194,6237.39,1448606.54480,0
-1686832800000,231.930,232.380,231.800,231.930,15099.45,1686833099999,3503366.88630,4510,7327.01,1700055.03890,0
-1686833100000,231.940,232.330,231.420,231.760,19819.96,1686833399999,4593663.45870,5142,8325.93,1929649.96660,0
-1686833400000,231.770,232.720,231.760,232.570,12075.46,1686833699999,2804905.27060,4390,7436.90,1727345.49900,0
-1686833700000,232.570,232.600,232.000,232.590,7611.04,1686833999999,1767906.31580,3125,4116.24,956093.14920,0
-1686834000000,232.590,232.740,232.250,232.300,6816.42,1686834299999,1584542.54460,3020,3489.98,811304.22490,0
-1686834300000,232.300,233.170,231.790,233.100,14568.57,1686834599999,3384383.57390,4744,7833.92,1820341.22190,0
-1686834600000,233.090,233.620,232.240,232.670,18851.26,1686834899999,4393297.54980,6405,9848.65,2295450.94000,0
-1686834900000,232.660,233.800,232.660,233.600,15822.35,1686835199999,3691997.68490,5259,8790.09,2051063.94600,0
-1686835200000,233.590,234.300,233.390,233.610,20062.38,1686835499999,4692352.65860,6452,11193.84,2618076.18060,0
-1686835500000,233.610,234.000,233.600,233.810,9483.65,1686835799999,2217136.69750,3555,5301.21,1239336.68370,0
-1686835800000,233.820,234.520,233.620,234.420,13491.45,1686836099999,3158560.26830,5094,7248.55,1696902.30660,0
-1686836100000,234.430,234.480,233.860,234.200,9186.97,1686836399999,2151186.79050,3860,3935.23,921478.04610,0
-1686836400000,234.200,234.490,234.090,234.460,8933.65,1686836699999,2093368.09320,3224,5433.53,1273235.57570,0
-1686836700000,234.450,234.640,233.910,234.110,12862.94,1686836999999,3013601.90640,4195,5735.63,1343931.62570,0
-1686837000000,234.110,234.350,233.880,234.310,7764.25,1686837299999,1817366.89500,2650,3663.83,857671.95080,0
-1686837300000,234.320,234.480,234.170,234.200,6089.70,1686837599999,1426960.81480,2329,2933.31,687363.37340,0
-1686837600000,234.210,234.450,233.650,233.730,9526.31,1686837899999,2228981.38580,3656,3747.80,876976.07770,0
-1686837900000,233.730,234.230,233.180,234.090,11405.07,1686838199999,2664699.68800,4371,5537.24,1293818.29950,0
-1686838200000,234.080,234.600,234.050,234.520,7706.12,1686838499999,1805622.75590,3089,4577.56,1072611.73010,0
-1686838500000,234.520,234.560,234.000,234.310,6845.82,1686838799999,1603763.87680,2800,3444.70,806996.33410,0
-1686838800000,234.310,235.080,234.310,234.430,12067.15,1686839099999,2831670.57020,4438,7456.42,1749838.42920,0
-1686839100000,234.430,234.610,234.020,234.100,7651.06,1686839399999,1793022.52980,2369,3717.24,871181.52820,0
-1686839400000,234.110,234.300,233.550,233.720,13102.70,1686839699999,3063147.86610,4151,7071.85,1653261.62660,0
-1686839700000,233.720,234.160,233.540,233.630,6330.25,1686839999999,1480168.28970,2721,3328.81,778403.59690,0
-1686840000000,233.630,234.030,233.520,234.030,5056.89,1686840299999,1182588.34280,2261,3264.97,763562.71240,0
-1686840300000,234.020,234.080,233.590,233.750,6002.13,1686840599999,1403822.64160,2209,3146.23,735835.79390,0
-1686840600000,233.740,233.850,233.510,233.540,5320.99,1686840899999,1243000.06880,1742,3026.49,706995.84580,0
-1686840900000,233.540,233.650,233.060,233.480,7173.88,1686841199999,1674342.24610,2593,3011.89,702997.91380,0
-1686841200000,233.490,233.540,232.940,233.170,12127.85,1686841499999,2827387.07450,3951,4633.07,1080156.97090,0
-1686841500000,233.160,233.200,232.570,232.780,8984.13,1686841799999,2091893.57370,3487,4118.83,959038.51780,0
-1686841800000,232.780,233.290,232.440,232.950,8382.35,1686842099999,1951772.02890,3352,4139.08,963875.37470,0
-1686842100000,232.950,233.390,232.950,233.060,6161.77,1686842399999,1436736.80150,2453,3560.64,830195.04140,0
-1686842400000,233.060,233.080,232.560,232.830,5377.16,1686842699999,1251882.51670,2505,3176.27,739424.59720,0
-1686842700000,232.820,233.580,232.740,233.280,8057.80,1686842999999,1879195.15150,2651,4780.57,1114823.35540,0
-1686843000000,233.270,233.590,232.950,233.110,7833.46,1686843299999,1826662.20530,3268,3718.49,867141.43510,0
-1686843300000,233.110,233.480,233.090,233.410,4485.76,1686843599999,1046283.64490,1641,2580.01,601785.89360,0
-1686843600000,233.410,233.700,233.330,233.470,5428.65,1686843899999,1267639.99770,1932,3075.12,718112.72200,0
-1686843900000,233.480,233.590,232.730,232.870,6754.56,1686844199999,1574333.14560,2760,2710.64,631704.73170,0
-1686844200000,232.880,232.960,232.540,232.660,6672.68,1686844499999,1553049.76650,2380,2909.10,677111.96200,0
-1686844500000,232.670,232.670,232.380,232.590,6586.93,1686844799999,1531527.13810,2460,2719.47,632335.45870,0
-1686844800000,232.590,232.800,232.300,232.420,10593.33,1686845099999,2463635.33270,3671,4076.15,948033.92610,0
-1686845100000,232.430,233.140,232.320,233.030,9460.30,1686845399999,2202905.82680,3505,4786.43,1114255.65230,0
-1686845400000,233.030,233.070,232.330,232.430,6061.72,1686845699999,1410422.43490,2436,2928.27,681356.77580,0
-1686845700000,232.430,232.790,232.350,232.370,9836.19,1686845999999,2287237.54260,3376,4946.19,1150156.82520,0
-1686846000000,232.370,233.000,232.330,232.910,5480.87,1686846299999,1275346.98600,2169,2749.89,639786.26810,0
-1686846300000,232.900,233.330,232.610,233.330,5870.61,1686846599999,1367485.95900,2440,3950.96,920296.64770,0
-1686846600000,233.330,233.490,233.080,233.160,5861.48,1686846899999,1367406.98720,2464,2820.50,657960.98520,0
-1686846900000,233.150,233.370,233.000,233.200,5416.72,1686847199999,1263157.03010,1969,3349.54,781085.08330,0
-1686847200000,233.210,233.250,232.770,232.820,3981.42,1686847499999,927562.85350,1622,1881.55,438399.81540,0
-1686847500000,232.830,232.880,232.150,232.190,9308.85,1686847799999,2163226.74550,3440,4598.08,1068455.88610,0
-1686847800000,232.180,232.390,232.020,232.120,9646.74,1686848099999,2239613.09280,3104,5685.70,1320029.69590,0
-1686848100000,232.120,232.600,232.040,232.520,6115.61,1686848399999,1420952.05040,2567,3411.97,792721.43080,0
-1686848400000,232.520,232.700,232.080,232.130,6743.78,1686848699999,1566573.41400,2601,3426.16,795813.53770,0
-1686848700000,232.130,232.650,231.480,231.550,13645.57,1686848999999,3165150.42090,5344,5526.91,1282074.98730,0
-1686849000000,231.550,232.090,231.100,231.360,20034.88,1686849299999,4640370.22000,7390,10142.81,2349284.53720,0
-1686849300000,231.370,232.260,231.250,231.820,12456.13,1686849599999,2888499.95590,4530,6514.59,1510442.04050,0
-1686849600000,231.810,232.240,231.510,231.640,11609.36,1686849899999,2692309.33350,4153,5342.72,1239005.77300,0
-1686849900000,231.640,232.060,231.340,231.710,9156.37,1686850199999,2121479.05530,3566,4461.90,1033797.10430,0
-1686850200000,231.720,232.640,231.720,232.320,12746.05,1686850499999,2960644.19340,4767,6934.36,1610659.03170,0
-1686850500000,232.330,232.420,231.150,231.550,17775.52,1686850799999,4117325.90440,6027,6536.05,1513953.56300,0
-1686850800000,231.550,232.810,231.420,232.560,17960.88,1686851099999,4172333.51490,5737,10461.75,2429973.80560,0
-1686851100000,232.550,232.900,232.400,232.670,11955.27,1686851399999,2781330.48690,4536,6189.05,1439814.20520,0
-1686851400000,232.680,232.820,232.490,232.700,5690.55,1686851699999,1324020.62210,2604,3002.46,698583.96560,0
-1686851700000,232.710,234.110,232.640,234.040,21928.36,1686851999999,5116693.12770,7165,12958.03,3023602.71090,0
-1686852000000,234.040,234.640,233.440,233.850,20422.23,1686852299999,4780859.00940,8909,9991.53,2339131.33610,0
-1686852300000,233.840,233.920,233.280,233.600,9848.15,1686852599999,2300272.71560,4251,5045.07,1178322.81000,0
-1686852600000,233.610,234.560,233.570,234.040,10730.43,1686852899999,2513311.51220,4468,5819.21,1362884.63810,0
-1686852900000,234.050,234.440,233.870,233.980,8620.90,1686853199999,2018422.50260,3477,4531.08,1060936.46820,0
-1686853200000,233.990,234.440,233.690,233.770,10319.73,1686853499999,2415036.28990,3715,5087.72,1190592.65390,0
-1686853500000,233.780,234.270,233.780,234.100,6279.85,1686853799999,1469470.26900,2127,2874.87,672677.02160,0
-1686853800000,234.110,234.350,233.890,234.320,8053.76,1686854099999,1885480.48290,2839,4130.32,966910.97750,0
-1686854100000,234.320,234.490,233.870,233.970,8506.41,1686854399999,1992188.94330,3104,4577.60,1072144.25220,0
-1686854400000,233.970,234.440,233.960,234.410,6351.88,1686854699999,1487649.67690,2196,3533.03,827428.77030,0
-1686854700000,234.410,234.880,234.300,234.680,9562.61,1686854999999,2243853.99660,3899,5214.07,1223426.73640,0
-1686855000000,234.680,237.440,234.500,236.910,76783.65,1686855299999,18153620.25531,22427,41791.51,9879303.39531,0
-1686855300000,236.900,237.060,236.110,236.800,22706.26,1686855599999,5370747.56880,8625,10220.35,2417475.47380,0
-1686855600000,236.810,237.370,236.100,236.550,27644.76,1686855899999,6542521.20050,9836,14095.92,3336555.27170,0
-1686855900000,236.560,237.220,236.430,237.190,16089.35,1686856199999,3809437.08190,5699,8089.45,1915357.02310,0
-1686856200000,237.180,237.780,236.950,237.510,20843.37,1686856499999,4948211.11990,7097,11199.40,2658755.72620,0
-1686856500000,237.510,237.690,236.190,236.380,19388.95,1686856799999,4588708.24180,7196,8712.56,2061809.48450,0
-1686856800000,236.390,236.780,236.180,236.430,7896.37,1686857099999,1867048.90830,2873,3570.29,844215.37260,0
-1686857100000,236.420,236.830,236.360,236.760,10296.20,1686857399999,2436366.13680,3451,5845.09,1383134.54440,0
-1686857400000,236.770,236.930,236.480,236.530,9898.88,1686857699999,2343253.98880,4124,5030.17,1190850.31070,0
-1686857700000,236.530,236.600,236.000,236.420,8657.22,1686857999999,2045375.61050,3482,3416.03,807196.01820,0
-1686858000000,236.420,236.600,236.240,236.340,6616.40,1686858299999,1564300.32180,2108,3262.46,771299.90650,0
-1686858300000,236.350,236.590,235.800,235.960,8679.27,1686858599999,2048924.81860,3492,4244.75,1002068.10860,0
-1686858600000,235.960,236.220,235.910,236.110,3635.26,1686858899999,858106.17000,1741,1781.89,420611.64230,0
-1686858900000,236.110,236.630,236.050,236.580,4620.60,1686859199999,1091869.50600,1971,1798.10,424975.64730,0
-1686859200000,236.580,237.350,236.530,237.080,13657.46,1686859499999,3236862.42580,5479,8471.21,2007604.20770,0
-1686859500000,237.080,237.250,236.380,236.480,10636.57,1686859799999,2518316.31850,3997,4165.88,986382.06810,0
-1686859800000,236.500,236.590,235.880,235.980,11788.06,1686860099999,2783679.36100,3858,4705.22,1111038.24270,0
-1686860100000,235.970,236.120,235.750,235.850,7794.06,1686860399999,1838873.45750,2782,3068.08,723839.42750,0
-1686860400000,235.850,235.960,235.710,235.780,2881.96,1686860699999,679593.21910,1597,1551.43,365849.97310,0
-1686860700000,235.780,235.930,234.530,234.630,20065.60,1686860999999,4719196.52200,7378,7610.53,1789993.20610,0
-1686861000000,234.630,235.190,234.450,235.170,11011.11,1686861299999,2585428.28340,4755,5864.54,1377023.13660,0
-1686861300000,235.180,235.440,234.820,235.150,8475.48,1686861599999,1992817.15470,3451,4125.26,969977.67810,0
-1686861600000,235.140,235.450,234.950,235.090,6298.73,1686861899999,1481278.79900,2355,3344.16,786414.47580,0
-1686861900000,235.090,235.330,235.020,235.290,4605.02,1686862199999,1082995.57100,1931,2222.76,522757.55830,0
-1686862200000,235.280,235.630,235.260,235.510,4299.74,1686862499999,1012413.24060,1911,2569.61,605070.69680,0
-1686862500000,235.500,237.140,235.470,236.830,15421.72,1686862799999,3645104.21790,6528,9283.43,2194080.95010,0
-1686862800000,236.830,238.970,236.400,237.960,40447.49,1686863099999,9621048.45360,13718,23169.17,5511386.96380,0
-1686863100000,237.970,238.370,237.810,237.940,16591.43,1686863399999,3949612.76950,6241,8089.86,1925850.89050,0
-1686863400000,237.950,238.500,237.810,238.360,11362.99,1686863699999,2706286.13730,3977,5710.64,1359968.16010,0
-1686863700000,238.360,238.890,237.960,238.550,14639.98,1686863999999,3491145.85340,5295,7336.19,1749582.87600,0
-1686864000000,238.560,238.680,237.980,238.100,8642.34,1686864299999,2060312.37210,3140,4515.31,1076539.27820,0
-1686864300000,238.090,238.260,237.600,238.230,8525.60,1686864599999,2028630.65880,3225,4835.60,1150736.43560,0
-1686864600000,238.240,238.300,237.520,238.000,6632.76,1686864899999,1578400.08820,3436,3047.09,725101.88610,0
-1686864900000,237.990,238.020,237.480,237.860,4044.33,1686865199999,961160.88420,2089,1918.26,455940.58950,0
-1686865200000,237.870,237.940,237.010,237.150,6579.92,1686865499999,1561598.42840,2841,2181.14,517704.05210,0
-1686865500000,237.150,237.330,236.640,236.770,5562.86,1686865799999,1318186.47490,2677,2183.84,517577.08420,0
-1686865800000,236.780,237.160,236.640,236.670,3557.02,1686866099999,842788.14170,1678,1551.73,367710.44890,0
-1686866100000,236.670,236.900,236.500,236.720,5132.66,1686866399999,1214915.10810,2295,3073.62,727592.25130,0
-1686866400000,236.710,236.890,236.500,236.630,5762.35,1686866699999,1363915.76480,2485,2692.86,637437.76750,0
-1686866700000,236.630,236.850,236.520,236.550,6030.15,1686866999999,1427113.44820,2313,2700.80,639224.69140,0
-1686867000000,236.540,236.680,236.490,236.610,2502.85,1686867299999,592105.70530,1395,1172.16,277302.15270,0
-1686867300000,236.610,236.830,236.480,236.500,4520.60,1686867599999,1069821.00650,1806,1639.71,388065.54730,0
-1686867600000,236.500,236.660,236.480,236.610,3875.01,1686867899999,916766.23910,1443,1619.76,383214.46720,0
-1686867900000,236.620,237.330,236.620,236.950,11816.73,1686868199999,2801633.21180,3299,6563.59,1556153.43260,0
-1686868200000,236.940,236.950,236.370,236.430,4891.45,1686868499999,1157247.83000,2582,2188.57,517750.01630,0
-1686868500000,236.430,236.900,236.430,236.680,3650.31,1686868799999,864007.30910,1796,1930.05,456793.24530,0
-1686868800000,236.670,237.010,236.630,236.890,2962.17,1686869099999,701641.39730,1601,1687.00,399584.27360,0
-1686869100000,236.880,236.920,236.560,236.610,4234.75,1686869399999,1002401.09140,1827,1712.84,405426.49760,0
-1686869400000,236.620,236.620,236.050,236.220,4474.05,1686869699999,1057102.43490,2257,1696.04,400648.93130,0
-1686869700000,236.230,236.510,236.220,236.330,2570.94,1686869999999,607752.93780,1259,1173.20,277334.54020,0
-1686870000000,236.340,236.410,236.060,236.140,4595.89,1686870299999,1085650.89790,2295,1818.64,429618.53660,0
-1686870300000,236.140,236.250,235.330,235.470,14870.50,1686870599999,3504085.72320,5412,6492.78,1529909.65620,0
-1686870600000,235.470,235.710,235.180,235.560,7438.46,1686870899999,1751693.52360,2654,3584.92,844232.85070,0
-1686870900000,235.560,235.830,235.360,235.600,5777.89,1686871199999,1361130.11170,2221,2813.81,662877.75540,0
-1686871200000,235.610,235.660,235.310,235.520,3301.29,1686871499999,777343.90440,1479,1621.59,381802.81520,0
-1686871500000,235.520,235.930,235.420,235.770,3172.04,1686871799999,747461.49330,1325,1755.30,413598.67690,0
-1686871800000,235.780,235.860,235.670,235.790,2986.42,1686872099999,704159.68020,1231,1574.72,371315.13740,0
-1686872100000,235.790,235.840,235.590,235.650,4823.21,1686872399999,1136702.03690,1616,1684.64,397056.79510,0
-1686872400000,235.650,235.960,235.610,235.890,6415.02,1686872699999,1512613.37340,1728,4346.01,1024769.46110,0
-1686872700000,235.890,236.300,235.710,236.220,5104.33,1686872999999,1204860.57550,1819,3196.98,754753.59890,0
-1686873000000,236.220,236.270,236.140,236.170,2815.32,1686873299999,665013.78090,1254,1688.01,398739.59890,0
-1686873300000,236.170,237.030,236.160,236.330,9591.62,1686873599999,2269520.19910,2870,6692.05,1583668.65660,0
-1686873600000,236.340,236.340,235.500,235.770,10284.49,1686873899999,2425942.79340,4103,4159.34,980894.29090,0
-1686873900000,235.770,235.800,235.520,235.580,4901.68,1686874199999,1155003.10070,2203,1947.05,458798.98830,0
-1686874200000,235.580,235.800,235.570,235.630,2850.43,1686874499999,671762.34480,1313,1308.33,308342.01430,0
-1686874500000,235.640,235.800,235.310,235.330,4692.40,1686874799999,1105221.07150,1954,2173.65,512002.82530,0
-1686874800000,235.320,235.360,234.720,235.100,12612.17,1686875099999,2964415.63320,4548,5067.17,1191022.36160,0
-1686875100000,235.100,235.360,235.010,235.280,4092.41,1686875399999,962620.97830,1699,2081.01,489477.97660,0
-1686875400000,235.290,235.350,234.880,234.990,4939.11,1686875699999,1161324.49150,1601,1667.31,391989.34260,0
-1686875700000,235.000,235.040,234.710,234.980,4628.30,1686875999999,1087044.49910,1775,2550.46,599063.83210,0
-1686876000000,234.980,235.920,234.980,235.840,9789.23,1686876299999,2304266.61450,2806,6879.13,1619235.86000,0
-1686876300000,235.850,236.300,235.700,236.030,11556.78,1686876599999,2727911.40640,3234,5891.23,1390739.96510,0
-1686876600000,236.010,236.400,235.900,236.310,4737.84,1686876899999,1118852.51930,1840,3006.97,710114.30410,0
-1686876900000,236.300,236.460,235.930,235.990,4970.08,1686877199999,1174200.72430,1931,2156.48,509545.26690,0
-1686877200000,235.990,236.190,235.790,236.050,8027.53,1686877499999,1894432.38150,2505,4181.61,986918.95380,0
-1686877500000,236.050,236.540,236.000,236.300,5333.66,1686877799999,1260494.33140,2140,3481.04,822665.80280,0
-1686877800000,236.290,236.570,236.250,236.380,2426.03,1686878099999,573572.82110,1148,1120.28,264855.05670,0
-1686878100000,236.390,236.950,236.360,236.520,7914.63,1686878399999,1872849.27590,2125,5274.93,1248383.74890,0
-1686878400000,236.510,236.790,236.490,236.720,2809.27,1686878699999,664969.22460,1322,1547.39,366267.83770,0
-1686878700000,236.720,237.050,236.570,236.850,4840.80,1686878999999,1146484.26500,2150,2187.36,518125.61460,0
-1686879000000,236.860,237.090,236.780,237.070,4048.79,1686879299999,959340.96650,1912,2245.98,532180.37820,0
-1686879300000,237.070,237.220,236.990,237.020,5863.34,1686879599999,1390243.11660,1853,1971.49,467469.46080,0
-1686879600000,237.030,237.770,237.020,237.700,6533.68,1686879899999,1551444.23290,2914,3701.45,878862.79230,0
-1686879900000,237.700,237.700,237.030,237.070,6755.23,1686880199999,1603140.82130,2526,2562.29,608043.65310,0
-1686880200000,237.080,237.170,236.790,237.040,4748.31,1686880499999,1125373.47480,1934,2497.81,592040.98330,0
-1686880500000,237.040,237.180,236.830,237.000,2567.20,1686880799999,608425.37210,1195,1127.55,267229.80320,0
-1686880800000,237.010,237.200,236.850,236.960,3564.56,1686881099999,844920.47760,1755,1902.90,451045.44550,0
-1686881100000,236.960,237.040,236.790,236.990,3478.59,1686881399999,824209.37730,1388,1560.74,369800.60660,0
-1686881400000,236.990,237.000,236.730,236.800,3290.15,1686881699999,779341.13190,1288,1144.44,271059.92840,0
-1686881700000,236.800,237.000,236.570,236.660,4435.63,1686881999999,1050033.33300,1414,1684.30,398726.11010,0
-1686882000000,236.650,236.860,236.650,236.830,2179.45,1686882299999,516019.70900,1048,1203.07,284845.96710,0
-1686882300000,236.840,237.240,236.830,237.130,3068.87,1686882599999,727409.20080,1365,1962.71,465222.93230,0
-1686882600000,237.140,237.290,236.990,237.210,2436.90,1686882899999,577872.57980,1391,1431.76,339537.46210,0
-1686882900000,237.210,237.210,236.760,236.890,2809.02,1686883199999,665518.50140,1299,1168.12,276722.45110,0
-1686883200000,236.900,237.100,236.730,237.100,2243.42,1686883499999,531434.39550,1033,1114.57,264047.39570,0
-1686883500000,237.110,237.150,236.890,236.920,3220.17,1686883799999,763211.16700,1052,892.17,211446.31250,0
-1686883800000,236.930,237.300,236.920,237.280,2795.59,1686884099999,662837.73250,1155,1872.53,443955.32290,0
-1686884100000,237.280,237.650,237.260,237.570,6849.00,1686884399999,1626377.75480,1898,3266.95,775753.49960,0
-1686884400000,237.570,238.220,237.550,238.030,12792.16,1686884699999,3042840.45680,5135,8562.02,2036736.65520,0
-1686884700000,238.030,238.240,237.850,238.130,5093.14,1686884999999,1212238.35520,2565,2614.94,622416.04220,0
-1686885000000,238.140,238.300,237.950,238.250,5547.28,1686885299999,1320637.43540,1639,3447.81,820820.95330,0
-1686885300000,238.250,238.390,237.950,237.950,5626.73,1686885599999,1340333.37490,1831,2197.31,523419.94290,0
-1686885600000,237.960,237.990,237.450,237.510,6101.09,1686885899999,1449880.34580,2065,1926.66,457840.65620,0
-1686885900000,237.520,237.680,237.270,237.500,5028.12,1686886199999,1194192.27740,1898,2581.67,613123.84990,0
-1686886200000,237.500,237.730,237.390,237.610,3714.82,1686886499999,882660.94270,1400,1661.46,394770.52270,0
-1686886500000,237.600,237.700,237.460,237.650,3014.38,1686886799999,716078.96690,1244,1431.47,340060.78850,0
-1686886800000,237.650,238.060,237.510,237.970,4985.82,1686887099999,1185869.45200,2019,2746.48,653231.11020,0
-1686887100000,237.970,238.170,237.850,237.870,2500.59,1686887399999,595141.00090,1327,1284.73,305771.86200,0
-1686887400000,237.870,238.460,237.850,238.070,3919.03,1686887699999,933451.40650,1796,2144.62,510826.37300,0
-1686887700000,238.070,238.160,237.860,237.860,3511.39,1686887999999,835868.94720,1424,1581.70,376551.90920,0
-1686888000000,237.850,238.150,237.800,238.000,5778.52,1686888299999,1375048.14150,2115,2728.04,649169.54040,0
-1686888300000,238.010,238.780,237.940,238.670,12198.84,1686888599999,2908396.56430,3845,9150.40,2181706.30850,0
-1686888600000,238.660,238.660,238.260,238.530,6471.37,1686888899999,1543040.66810,2353,2505.75,597432.89850,0
-1686888900000,238.530,239.270,238.530,238.730,17237.91,1686889199999,4119475.64160,5440,9179.66,2193685.21050,0
-1686889200000,238.740,238.960,238.340,238.390,12548.94,1686889499999,2995590.24260,3154,5452.59,1301536.83950,0
-1686889500000,238.400,238.440,237.820,238.130,6945.43,1686889799999,1653841.33510,2629,2941.97,700578.71630,0
-1686889800000,238.130,238.310,238.000,238.000,5037.04,1686890099999,1199626.63020,2092,2350.24,559757.37600,0
-1686890100000,238.010,238.040,237.450,237.730,6647.31,1686890399999,1580285.26790,2581,3016.81,717193.99850,0
-1686890400000,237.740,237.870,237.560,237.810,3886.72,1686890699999,924082.77770,1650,1695.46,403096.18240,0
-1686890700000,237.830,238.120,237.710,237.760,3707.15,1686890999999,882014.51550,1660,1869.79,444867.65300,0
-1686891000000,237.750,238.000,237.660,237.920,3989.53,1686891299999,948845.24010,1411,2097.84,498936.33880,0
-1686891300000,237.920,237.920,237.670,237.790,3227.01,1686891599999,767444.01530,1411,1352.60,321656.88610,0
-1686891600000,237.790,237.940,237.520,237.550,5855.95,1686891899999,1391707.04770,2132,2079.78,494281.98670,0
-1686891900000,237.550,238.010,237.330,237.500,7429.66,1686892199999,1765496.35870,2661,2716.81,645649.21320,0
-1686892200000,237.510,237.830,237.290,237.790,8967.76,1686892499999,2130789.90700,1961,4233.38,1006029.20360,0
-1686892500000,237.790,237.990,237.480,237.570,2267.88,1686892799999,539230.59420,1337,906.04,215391.96740,0
-1686892800000,237.570,237.900,237.450,237.670,3967.55,1686893099999,942889.15270,1665,1567.17,372419.65370,0
-1686893100000,237.670,237.830,237.590,237.690,3960.19,1686893399999,941515.67680,1283,2375.51,564773.71050,0
-1686893400000,237.690,237.860,237.560,237.560,4454.50,1686893699999,1058910.92170,1841,2469.96,587148.51290,0
-1686893700000,237.570,237.910,237.540,237.910,2485.84,1686893999999,590902.93210,1221,1407.88,334642.12590,0
-1686894000000,237.910,238.260,237.910,238.190,3811.61,1686894299999,907752.79590,1716,1840.83,438384.04780,0
-1686894300000,238.180,238.400,238.170,238.390,3658.88,1686894599999,871811.00600,1787,2413.72,575131.72950,0
-1686894600000,238.400,238.820,238.320,238.370,8202.21,1686894899999,1956587.19410,2449,4078.80,972866.43740,0
-1686894900000,238.380,238.890,238.330,238.710,3955.80,1686895199999,943888.44500,1704,2333.77,556858.84660,0
-1686895200000,238.700,238.890,238.600,238.760,6024.59,1686895499999,1438265.13630,2487,2828.67,675282.06600,0
-1686895500000,238.770,239.000,238.530,238.630,5593.05,1686895799999,1335479.94280,2206,2732.46,652450.80970,0
-1686895800000,238.640,238.990,238.640,238.730,8575.89,1686896099999,2048261.59500,2352,3602.48,860432.55630,0
-1686896100000,238.740,238.800,238.310,238.610,7833.17,1686896399999,1868467.73170,1944,3204.91,764462.88250,0
-1686896400000,238.600,239.250,238.580,239.080,7591.51,1686896699999,1814283.53410,2537,4895.46,1170043.97200,0
-1686896700000,239.080,239.080,238.830,238.890,4183.14,1686896999999,999499.61360,1721,1855.07,443232.24640,0
-1686897000000,238.900,239.540,238.860,239.420,8878.75,1686897299999,2124319.89158,3133,6366.60,1523346.68878,0
-1686897300000,239.420,239.590,239.120,239.300,11553.80,1686897599999,2765857.19960,3446,4609.91,1103617.38570,0
-1686897600000,239.310,239.630,239.150,239.260,7179.64,1686897899999,1718465.15090,2373,2687.09,643190.23060,0
-1686897900000,239.270,239.310,238.810,239.010,5825.18,1686898199999,1392475.87530,2233,2246.35,536959.08820,0
-1686898200000,239.010,239.260,239.000,239.170,2857.75,1686898499999,683482.73850,1363,1286.23,307615.06630,0
-1686898500000,239.180,239.420,239.040,239.110,3706.72,1686898799999,886805.67350,1670,1852.24,443156.65340,0
-1686898800000,239.100,239.430,238.890,239.330,6151.90,1686899099999,1471582.41300,2381,2779.09,664658.55420,0
-1686899100000,239.330,239.600,239.300,239.540,4851.22,1686899399999,1161719.70670,2051,2695.51,645493.24780,0
-1686899400000,239.540,239.610,239.330,239.330,7508.04,1686899699999,1798094.88540,2264,4336.80,1038654.08250,0
-1686899700000,239.330,239.540,238.720,238.870,12388.22,1686899999999,2960771.69630,3433,4837.45,1156127.97640,0
-1686900000000,238.870,239.290,238.870,239.290,4002.15,1686900299999,956795.62430,1523,2321.99,555076.23370,0
-1686900300000,239.300,239.480,239.010,239.100,6384.99,1686900599999,1527333.04130,2043,2027.09,484821.73050,0
-1686900600000,239.100,239.230,238.950,239.190,3481.79,1686900899999,832407.24290,1713,2083.15,498031.69490,0
-1686900900000,239.180,239.500,239.120,239.200,5893.50,1686901199999,1410463.83070,2134,2629.84,629448.15670,0
-1686901200000,239.200,239.530,238.900,238.940,7216.55,1686901499999,1726462.71570,2681,3454.73,826529.90360,0
-1686901500000,238.940,239.180,238.840,239.180,6519.17,1686901799999,1557969.71590,2073,3355.38,801947.39200,0
-1686901800000,239.180,239.320,238.990,239.230,5051.78,1686902099999,1208151.23100,1975,2047.48,489652.58830,0
-1686902100000,239.230,239.320,239.060,239.230,4222.00,1686902399999,1009854.87880,1727,1817.87,434820.57390,0
-1686902400000,239.240,239.700,239.210,239.550,11048.92,1686902699999,2645994.71710,3411,7088.77,1697587.42760,0
-1686902700000,239.550,239.770,239.510,239.730,5052.48,1686902999999,1210743.00870,2033,3325.22,796874.96130,0
-1686903000000,239.730,239.960,239.450,239.680,8220.58,1686903299999,1970565.50700,2904,4127.44,989410.24590,0
-1686903300000,239.690,239.950,239.570,239.860,7565.16,1686903599999,1814136.69370,2433,3319.51,796054.61520,0
-1686903600000,239.860,240.240,239.800,240.070,12739.58,1686903899999,3057728.43130,3876,7696.78,1847463.70800,0
-1686903900000,240.070,240.190,239.960,240.060,6199.08,1686904199999,1488223.80600,2099,3230.01,775484.57980,0
-1686904200000,240.050,240.490,239.810,240.340,17591.77,1686904499999,4225386.36840,4939,9704.66,2331119.53700,0
-1686904500000,240.340,240.680,239.590,239.710,15835.85,1686904799999,3802795.28040,5284,6796.08,1632516.51280,0
-1686904800000,239.710,239.770,239.450,239.540,7784.18,1686905099999,1864998.69180,2789,3262.48,781666.33780,0
-1686905100000,239.540,239.690,239.110,239.180,8951.89,1686905399999,2143303.98890,3275,3403.04,814965.71580,0
-1686905400000,239.190,239.280,238.070,238.100,19383.18,1686905699999,4627470.04530,6529,7644.96,1825254.53620,0
-1686905700000,238.100,238.390,237.710,237.960,22823.02,1686905999999,5432706.82640,6916,10395.93,2474807.38240,0
-1686906000000,237.970,238.210,237.540,237.800,20500.22,1686906299999,4875179.24760,6209,9352.37,2224321.29170,0
-1686906300000,237.800,238.170,237.660,238.070,10498.04,1686906599999,2497212.28770,3660,6487.76,1543349.27470,0
-1686906600000,238.070,238.160,237.560,237.700,9246.00,1686906899999,2198964.60160,3223,3731.56,887533.64690,0
-1686906900000,237.700,238.190,237.600,238.180,5300.02,1686907199999,1260664.07300,2090,2776.23,660449.22960,0
-1686907200000,238.170,238.560,238.170,238.360,8897.35,1686907499999,2121237.53440,3059,5466.81,1303337.56830,0
-1686907500000,238.350,238.390,237.780,237.860,5141.03,1686907799999,1223563.46000,2387,2346.93,558541.61280,0
-1686907800000,237.860,238.310,237.860,238.260,8106.40,1686908099999,1930251.12500,2660,5975.02,1422712.57320,0
-1686908100000,238.250,238.450,237.800,238.260,17828.95,1686908399999,4246072.48780,4009,10195.25,2427661.51570,0
-1686908400000,238.260,238.280,237.880,237.880,4969.38,1686908699999,1182857.51750,2049,2202.34,524204.26110,0
-1686908700000,237.890,237.980,237.680,237.900,5519.79,1686908999999,1312670.18160,2017,2831.83,673494.13030,0
-1686909000000,237.910,237.990,237.390,237.620,8646.49,1686909299999,2054360.70320,3071,3422.01,813030.25320,0
-1686909300000,237.630,237.640,237.160,237.210,8380.42,1686909599999,1989505.86620,2915,3584.96,851128.59250,0
-1686909600000,237.220,237.340,236.860,236.900,12597.59,1686909899999,2987143.67130,4423,5162.38,1224247.26490,0
-1686909900000,236.900,237.240,236.490,236.680,16807.15,1686910199999,3982889.72880,4417,6641.03,1574475.94750,0
-1686910200000,236.680,236.930,236.270,236.850,16779.32,1686910499999,3971087.74120,4735,7943.58,1880320.85100,0
-1686910500000,236.860,237.090,236.710,236.970,10212.89,1686910799999,2419477.82380,3582,5454.04,1292186.38380,0
-1686910800000,236.980,237.600,236.940,237.460,9447.54,1686911099999,2241798.60690,3387,6132.50,1455223.51820,0
-1686911100000,237.460,237.500,237.250,237.310,3427.07,1686911399999,813380.86470,1664,1873.25,444602.64230,0
-1686911400000,237.310,237.530,237.150,237.350,6842.29,1686911699999,1624203.74900,2369,4097.04,972596.38800,0
-1686911700000,237.360,237.600,237.320,237.340,4017.12,1686911999999,953947.87550,1577,2441.91,579913.98460,0
-1686912000000,237.350,237.370,236.870,236.900,5691.19,1686912299999,1349647.94020,2171,2484.25,589148.98990,0
-1686912300000,236.890,237.000,236.020,236.280,20068.05,1686912599999,4746207.84090,4848,6146.15,1453706.66900,0
-1686912600000,236.290,236.520,236.120,236.380,18944.19,1686912899999,4477391.75860,4734,9185.67,2170906.16690,0
-1686912900000,236.390,236.390,235.390,235.510,26630.52,1686913199999,6278126.59061,8338,9225.88,2174774.36250,0
-1686913200000,235.500,235.800,235.450,235.720,12255.33,1686913499999,2887788.92170,4217,6516.12,1535436.33060,0
-1686913500000,235.720,235.730,235.100,235.190,13600.24,1686913799999,3200655.37170,4255,4853.02,1142209.23070,0
-1686913800000,235.200,235.270,234.970,235.110,10646.70,1686914099999,2503525.66400,3492,4519.55,1062834.77310,0
-1686914100000,235.120,235.270,234.780,235.070,19944.29,1686914399999,4688143.54780,5429,8801.64,2069114.40640,0
-1686914400000,235.070,235.090,233.680,234.190,36697.06,1686914699999,8600456.35060,10803,14710.57,3447985.39750,0
-1686914700000,234.170,234.580,233.410,233.660,30978.20,1686914999999,7247707.15070,9411,15332.54,3587821.90740,0
-1686915000000,233.680,233.980,232.680,232.960,50027.69,1686915299999,11671339.83780,13736,23055.91,5380064.92520,0
-1686915300000,232.960,233.260,231.770,232.030,57104.34,1686915599999,13277708.56384,15167,24100.08,5605065.70790,0
-1686915600000,232.040,233.400,232.030,233.220,30116.14,1686915899999,7012225.63190,9658,17646.44,4109216.79610,0
-1686915900000,233.210,234.220,233.210,233.460,27409.36,1686916199999,6407231.58630,9124,16329.27,3817200.21160,0
-1686916200000,233.460,233.920,232.960,233.140,18966.91,1686916499999,4427021.90310,6590,8219.67,1918943.08130,0
-1686916500000,233.130,233.940,233.060,233.650,11190.17,1686916799999,2613356.22770,4708,5833.44,1362319.37990,0
-1686916800000,233.650,233.730,233.050,233.700,16315.75,1686917099999,3808337.78290,6103,7925.85,1850032.98040,0
-1686917100000,233.710,234.730,233.570,234.280,25649.60,1686917399999,6006901.85750,8063,15574.93,3648129.78740,0
-1686917400000,234.270,234.580,233.950,234.040,17366.49,1686917699999,4067723.32680,5215,9872.80,2312636.73270,0
-1686917700000,234.040,234.830,233.950,234.630,13005.47,1686917999999,3049748.78410,4381,7291.55,1709819.86560,0
-1686918000000,234.630,235.170,234.080,234.260,21386.82,1686918299999,5019078.73880,6221,10461.29,2455674.07450,0
-1686918300000,234.260,234.740,234.230,234.500,11743.79,1686918599999,2753842.34540,3279,7053.35,1653983.99380,0
-1686918600000,234.490,234.780,234.220,234.770,9069.89,1686918899999,2126901.05760,3190,4268.07,1000886.06740,0
-1686918900000,234.770,235.390,234.580,234.620,26809.22,1686919199999,6300154.36480,7268,16055.94,3773432.78430,0
-1686919200000,234.620,235.250,234.600,235.140,10371.01,1686919499999,2436436.28060,3562,5781.86,1358324.63610,0
-1686919500000,235.130,235.130,234.340,234.480,9552.43,1686919799999,2240918.07470,3371,3849.39,902954.23040,0
-1686919800000,234.480,234.630,234.300,234.600,6708.20,1686920099999,1572689.74620,2224,3432.85,804857.85120,0
-1686920100000,234.590,235.610,234.560,234.890,19871.49,1686920399999,4672327.83380,5281,12753.18,2998682.60360,0
-1686920400000,234.890,235.750,234.760,235.640,19341.87,1686920699999,4553606.31650,5652,10748.91,2530534.07790,0
-1686920700000,235.630,235.740,234.910,235.030,11171.64,1686920999999,2628564.39010,3512,4645.77,1092970.21860,0
-1686921000000,235.040,235.260,234.750,235.100,6864.01,1686921299999,1613314.39690,2707,3355.18,788602.26130,0
-1686921300000,235.090,235.510,234.870,235.470,7030.80,1686921599999,1653658.74030,2753,3571.38,839935.22940,0
-1686921600000,235.470,235.470,235.150,235.230,4423.72,1686921899999,1041061.82530,1992,2288.83,538641.13170,0
-1686921900000,235.240,235.430,234.860,235.230,5468.56,1686922199999,1285895.33710,2240,2460.79,578599.21330,0
-1686922200000,235.220,235.220,234.270,234.630,13132.36,1686922499999,3080204.20250,4914,4936.25,1157833.20040,0
-1686922500000,234.640,234.640,233.840,234.380,16692.06,1686922799999,3909016.24080,4769,5464.75,1279741.82730,0
-1686922800000,234.370,234.380,233.940,234.060,7699.35,1686923099999,1802449.37750,2547,3244.17,759474.24820,0
-1686923100000,234.070,234.670,233.810,234.620,15922.25,1686923399999,3729573.23130,4339,9417.41,2206353.76150,0
-1686923400000,234.620,234.900,234.500,234.780,6062.40,1686923699999,1422931.55390,2724,3736.14,876902.41910,0
-1686923700000,234.790,235.000,234.510,234.670,5794.09,1686923999999,1360107.93560,2884,2598.32,609986.53070,0
-1686924000000,234.680,235.350,234.620,235.280,9029.81,1686924299999,2122138.86490,4314,5470.64,1285809.52260,0
-1686924300000,235.270,235.440,234.950,235.410,7011.42,1686924599999,1649442.98300,3057,3208.69,754949.76550,0
-1686924600000,235.410,235.650,235.300,235.360,10707.35,1686924899999,2521259.80720,3126,5168.33,1217070.33730,0
-1686924900000,235.350,235.520,234.910,235.410,6662.08,1686925199999,1567349.94280,2505,3141.27,739043.46530,0
-1686925200000,235.420,235.530,235.230,235.400,3768.66,1686925499999,887154.64610,1557,1234.28,290568.51340,0
-1686925500000,235.400,235.560,235.300,235.460,4323.36,1686925799999,1017930.99210,1621,2495.26,587520.40590,0
-1686925800000,235.460,236.440,235.300,235.710,17027.39,1686926099999,4016976.55681,5802,10102.24,2383533.73571,0
-1686926100000,235.720,235.790,235.050,235.210,7381.75,1686926399999,1736728.72670,3261,3052.34,718138.09860,0
-1686926400000,235.200,235.440,234.870,234.960,9687.95,1686926699999,2277700.28670,2646,3772.70,886956.77180,0
-1686926700000,234.960,235.520,233.790,235.230,50620.61,1686926999999,11872299.90180,15305,24475.63,5741686.08710,0
-1686927000000,235.240,235.870,234.960,235.350,17111.40,1686927299999,4026895.64480,6824,8166.61,1922084.33740,0
-1686927300000,235.360,239.160,235.330,237.740,87979.44,1686927599999,20903554.05150,28570,48946.35,11629216.91250,0
-1686927600000,237.760,238.620,236.510,236.750,45267.05,1686927899999,10751142.55900,17474,20430.33,4852749.84330,0
-1686927900000,236.750,237.240,236.550,236.630,20791.84,1686928199999,4923615.34890,7416,10706.34,2535426.71250,0
-1686928200000,236.610,237.360,236.580,237.070,16899.85,1686928499999,4005578.29310,6112,7739.72,1834683.24280,0
-1686928500000,237.060,237.320,236.360,236.740,10660.95,1686928799999,2524183.87390,4805,4859.44,1150568.33750,0
-1686928800000,236.740,237.120,236.660,236.850,9746.20,1686929099999,2309056.40900,3693,5061.19,1199109.62490,0
-1686929100000,236.840,237.470,236.800,237.160,9792.76,1686929399999,2322475.23790,3856,4516.52,1071106.60200,0
-1686929400000,237.150,237.190,236.380,237.080,16471.66,1686929699999,3901218.97230,5179,9846.44,2332286.44740,0
-1686929700000,237.070,237.590,236.870,237.340,11336.92,1686929999999,2688882.58800,4463,5750.74,1364049.40770,0
-1686930000000,237.350,237.700,237.140,237.380,12138.89,1686930299999,2882162.23920,3605,5603.30,1330376.21200,0
-1686930300000,237.390,237.680,236.650,236.690,8632.81,1686930599999,2047832.36020,3184,3460.69,821119.47080,0
-1686930600000,236.680,237.610,236.680,237.470,7971.55,1686930899999,1890762.45250,3102,4272.01,1013286.74380,0
-1686930900000,237.480,238.760,237.250,238.360,31820.71,1686931199999,7578238.98240,11066,15004.44,3573222.70310,0
-1686931200000,238.360,238.900,237.830,238.750,29198.01,1686931499999,6955281.44340,10662,15060.76,3587826.10480,0
-1686931500000,238.750,239.260,238.150,238.200,23343.20,1686931799999,5573086.58870,8235,11552.93,2758727.82400,0
-1686931800000,238.210,238.880,238.070,238.370,13143.79,1686932099999,3135199.28110,5249,5535.19,1320287.42470,0
-1686932100000,238.390,238.880,238.240,238.520,14374.48,1686932399999,3428473.24660,4658,6433.84,1534513.53630,0
-1686932400000,238.520,238.560,237.720,237.970,9292.54,1686932699999,2212488.20800,4052,3472.72,826887.23200,0
-1686932700000,237.970,238.270,237.570,237.700,6994.89,1686932999999,1664659.00630,3240,3034.19,722067.97390,0
-1686933000000,237.690,237.930,236.940,237.080,13342.59,1686933299999,3166988.16120,4912,5547.62,1316802.46920,0
-1686933300000,237.070,237.480,236.870,237.320,9858.38,1686933599999,2338113.07610,3400,4569.26,1083737.49220,0
-1686933600000,237.310,238.010,237.130,237.570,14949.60,1686933899999,3553570.85310,3532,8531.02,2027448.41440,0
-1686933900000,237.570,237.990,237.390,237.950,8108.53,1686934199999,1927732.29670,3492,4846.02,1152048.98850,0
-1686934200000,237.960,237.970,237.550,237.890,4946.34,1686934499999,1176308.00560,2417,2256.44,536604.81330,0
-1686934500000,237.890,238.650,237.860,238.300,11357.39,1686934799999,2706027.48340,4593,6146.38,1464276.27520,0
-1686934800000,238.310,238.620,238.080,238.500,9193.23,1686935099999,2191339.81390,3771,4818.81,1148612.05920,0
-1686935100000,238.510,239.050,238.340,239.030,19369.77,1686935399999,4624973.28110,6047,10707.06,2556691.82650,0
-1686935400000,239.030,239.100,238.330,238.480,8050.75,1686935699999,1921510.08370,3939,3717.89,887325.48770,0
-1686935700000,238.480,239.160,238.410,238.980,12166.60,1686935999999,2906149.68790,3953,6163.60,1472293.19170,0
-1686936000000,238.990,241.180,238.870,240.400,48019.65,1686936299999,11526613.72388,15619,30447.64,7309744.21808,0
-1686936300000,240.410,240.410,239.860,240.000,19551.47,1686936599999,4694330.34190,7562,8562.03,2055666.00670,0
-1686936600000,240.010,240.330,239.540,239.750,16472.13,1686936899999,3953282.69740,6064,8165.31,1959915.49820,0
-1686936900000,239.760,239.990,239.630,239.670,7505.35,1686937199999,1799938.75790,3178,2936.69,704327.28310,0
-1686937200000,239.670,240.010,239.570,239.880,10083.09,1686937499999,2418296.69870,3224,6015.02,1442715.54800,0
-1686937500000,239.870,240.210,239.530,239.870,10330.58,1686937799999,2477718.40570,3623,5567.19,1335358.70700,0
-1686937800000,239.860,240.860,239.820,240.660,15161.94,1686938099999,3644891.93370,5073,7907.96,1900909.49680,0
-1686938100000,240.650,240.810,240.380,240.720,10180.99,1686938399999,2449437.43360,4274,5910.24,1421992.44730,0
-1686938400000,240.720,241.560,240.330,241.360,21918.46,1686938699999,5280780.53060,7331,13329.03,3212267.16700,0
-1686938700000,241.360,244.000,241.200,242.800,59239.46,1686938999999,14369205.91785,20038,34220.42,8301571.70445,0
-1686939000000,242.790,243.370,242.460,242.720,20981.37,1686939299999,5094430.89850,7617,9636.25,2339710.34950,0
-1686939300000,242.710,243.830,241.920,242.120,25850.03,1686939599999,6277638.47950,9485,11948.18,2903102.63240,0
-1686939600000,242.130,242.840,241.920,242.430,13030.55,1686939899999,3158421.12700,5035,6213.31,1506113.27070,0
-1686939900000,242.430,242.510,241.410,241.560,11841.51,1686940199999,2863654.18830,4894,4356.10,1053406.51400,0
-1686940200000,241.560,241.600,240.660,240.800,23133.51,1686940499999,5577160.66790,7804,9662.80,2329473.04660,0
-1686940500000,240.800,241.180,240.550,240.950,11888.48,1686940799999,2863446.19620,4675,5695.47,1371786.59520,0
-1686940800000,240.950,241.170,240.800,240.880,5761.10,1686941099999,1388244.84390,2654,2984.00,719066.47520,0
-1686941100000,240.890,241.000,240.560,240.650,6516.59,1686941399999,1568956.96560,2674,2694.19,648699.83530,0
-1686941400000,240.650,240.690,240.200,240.350,10648.50,1686941699999,2560560.61340,3747,4138.52,995115.92570,0
-1686941700000,240.350,240.480,239.990,240.020,12780.75,1686941999999,3070643.49630,3900,5451.40,1309858.11760,0
-1686942000000,240.020,240.120,239.660,239.990,14151.61,1686942299999,3395438.02020,4814,6033.50,1447650.02920,0
-1686942300000,239.980,240.200,239.170,239.500,12657.01,1686942599999,3032866.06448,4993,5594.43,1340657.69300,0
-1686942600000,239.490,239.730,239.170,239.260,10573.81,1686942899999,2531945.32200,3878,5460.00,1307509.00030,0
-1686942900000,239.240,239.990,239.220,239.940,8740.91,1686943199999,2094179.80970,3026,5641.77,1351651.79330,0
-1686943200000,239.940,240.080,239.630,239.660,6947.11,1686943499999,1666376.64390,2516,3564.64,855090.59620,0
-1686943500000,239.660,239.820,239.460,239.740,4841.94,1686943799999,1160230.02440,1872,2622.01,628322.06200,0
-1686943800000,239.740,239.850,239.500,239.610,5952.52,1686944099999,1426744.39240,2323,2690.65,644923.51580,0
-1686944100000,239.610,239.880,239.580,239.720,4841.40,1686944399999,1160652.67360,1964,2983.87,715370.90150,0
-1686944400000,239.710,239.730,239.330,239.410,3891.67,1686944699999,932264.84620,1483,1537.89,368419.87360,0
-1686944700000,239.420,239.900,239.230,239.690,5684.80,1686944999999,1362271.47930,1948,3548.82,850491.91950,0
-1686945000000,239.690,239.790,239.540,239.680,3495.08,1686945299999,837647.45750,1676,2117.48,507479.37700,0
-1686945300000,239.680,239.770,239.600,239.750,3821.01,1686945599999,915784.43980,1546,2173.78,520995.52700,0
-1686945600000,239.760,240.160,239.550,239.590,8659.83,1686945899999,2077485.59350,3691,4387.40,1052542.63990,0
-1686945900000,239.590,239.740,239.420,239.730,3768.56,1686946199999,902983.31000,1659,1972.87,472715.74980,0
-1686946200000,239.730,240.090,239.730,240.090,3918.12,1686946499999,940102.07800,1899,2273.44,545477.65660,0
-1686946500000,240.090,240.150,239.870,239.900,5636.89,1686946799999,1352952.82480,1955,2943.61,706492.44600,0
-1686946800000,239.900,240.030,239.830,239.970,1846.02,1686947099999,442932.75650,1023,1077.48,258533.35300,0
-1686947100000,239.970,240.310,239.900,240.030,3961.12,1686947399999,951084.99260,1610,2489.18,597643.04390,0
-1686947400000,240.030,240.130,239.760,239.860,4617.85,1686947699999,1107864.79180,1689,1943.60,466311.52730,0
-1686947700000,239.870,240.220,239.830,240.040,2642.25,1686947999999,634295.64990,1275,1578.37,378867.14290,0
-1686948000000,240.050,240.180,239.970,240.090,3124.38,1686948299999,750071.75170,1458,1934.59,464433.96890,0
-1686948300000,240.090,240.280,239.970,240.050,3173.36,1686948599999,762092.88040,1382,1918.72,460810.07300,0
-1686948600000,240.050,240.640,240.020,240.520,6811.15,1686948899999,1637167.63930,2396,4000.50,961596.13100,0
-1686948900000,240.520,240.650,240.310,240.380,4964.72,1686949199999,1193812.70560,1514,2309.86,555411.37560,0
-1686949200000,240.380,240.620,240.150,240.290,4151.15,1686949499999,997788.05270,1690,2504.62,602002.31940,0
-1686949500000,240.290,240.350,239.690,239.720,8817.37,1686949799999,2115136.93390,2070,3796.60,910743.21280,0
-1686949800000,239.730,239.870,239.350,239.440,3872.68,1686950099999,928031.19560,1774,1497.05,358810.36890,0
-1686950100000,239.440,239.710,239.220,239.340,5935.71,1686950399999,1421471.14760,2203,2875.95,688729.60850,0
-1686950400000,239.340,239.350,238.820,238.860,8485.35,1686950699999,2028282.84740,3336,3163.95,756294.57610,0
-1686950700000,238.870,239.280,238.720,238.760,4427.27,1686950999999,1057921.36980,1866,2012.19,480830.09600,0
-1686951000000,238.760,238.910,238.610,238.680,3370.46,1686951299999,804810.20420,1814,1494.62,356916.19850,0
-1686951300000,238.690,239.010,238.690,238.870,2851.85,1686951599999,681283.69670,1530,1617.86,386499.21150,0
-1686951600000,238.880,238.880,238.510,238.570,2922.98,1686951899999,697567.66620,1650,1303.29,311028.69120,0
-1686951900000,238.580,239.400,238.530,239.390,5064.28,1686952199999,1210101.75540,2146,3854.01,920891.35260,0
-1686952200000,239.390,239.390,238.840,239.030,2215.31,1686952499999,529581.13270,1235,923.24,220622.92830,0
-1686952500000,239.020,239.020,238.640,238.710,1935.36,1686952799999,462115.00030,969,829.33,198007.84070,0
-1686952800000,238.720,239.280,238.720,239.090,5904.71,1686953099999,1411373.35870,2712,3131.29,748340.48560,0
-1686953100000,239.100,239.150,238.910,238.920,1939.81,1686953399999,463676.63980,1230,977.11,233561.89650,0
-1686953400000,238.920,239.050,238.910,238.940,2406.50,1686953699999,575081.86210,1321,1407.18,336288.31250,0
-1686953700000,238.940,239.180,238.930,238.980,1975.12,1686953999999,472093.63000,976,1210.35,289294.80860,0
-1686954000000,238.980,238.990,238.590,238.740,3102.13,1686954299999,740654.13440,1339,1612.06,384850.24530,0
-1686954300000,238.740,238.960,238.740,238.910,1963.95,1686954599999,469066.80840,894,1020.81,243782.49100,0
-1686954600000,238.910,238.980,238.660,238.810,2654.58,1686954899999,633961.93150,1323,1467.34,350440.98600,0
-1686954900000,238.800,238.830,238.590,238.650,2253.91,1686955199999,538044.43420,1192,1111.97,265439.75230,0
-1686955200000,238.660,238.760,238.560,238.600,2155.25,1686955499999,514332.67080,1019,1036.81,247427.70700,0
-1686955500000,238.600,238.760,238.590,238.610,1971.12,1686955799999,470454.65730,955,917.45,218960.89710,0
-1686955800000,238.600,238.890,238.500,238.670,2051.87,1686956099999,489734.86380,978,1110.65,265111.33350,0
-1686956100000,238.680,239.140,238.580,239.100,4717.21,1686956399999,1126813.64320,1881,3260.69,778825.09600,0
-1686956400000,239.100,239.340,238.990,239.140,3297.49,1686956699999,788690.56350,1790,2019.09,482897.22740,0
-1686956700000,239.140,239.280,239.050,239.160,3925.15,1686956999999,938869.34140,1339,1868.56,446906.38240,0
-1686957000000,239.150,239.360,239.120,239.330,1989.31,1686957299999,475969.51510,1014,1042.48,249425.89340,0
-1686957300000,239.330,239.460,239.290,239.370,2463.60,1686957599999,589737.47550,1236,1380.66,330512.41580,0
-1686957600000,239.360,239.740,239.360,239.740,4860.89,1686957899999,1164399.64490,1699,3805.22,911542.45670,0
-1686957900000,239.730,239.740,239.020,239.170,5438.36,1686958199999,1301242.31780,1601,3007.11,719302.11200,0
-1686958200000,239.160,239.510,239.080,239.470,4934.07,1686958499999,1180686.81240,1727,3015.76,721633.82080,0
-1686958500000,239.470,239.480,238.860,238.960,4176.55,1686958799999,998764.94020,1584,1779.25,425458.80530,0
-1686958800000,238.960,239.230,238.960,239.170,2477.81,1686959099999,592459.44700,892,1696.00,405523.54960,0
-1686959100000,239.160,239.200,238.850,238.940,4509.29,1686959399999,1077722.86060,1282,1503.15,359275.49150,0
-1686959400000,238.940,239.160,238.640,239.050,4922.29,1686959699999,1175758.22480,1759,2835.49,677188.41690,0
-1686959700000,239.040,239.200,239.040,239.170,1468.50,1686959999999,351179.60780,754,918.47,219640.63880,0
-1686960000000,239.160,239.290,238.430,238.560,8291.71,1686960299999,1980152.16430,3415,3652.67,872328.06570,0
-1686960300000,238.560,239.050,238.550,238.550,4530.54,1686960599999,1081828.92440,2014,2373.50,566730.20280,0
-1686960600000,238.540,238.690,238.300,238.600,5402.72,1686960899999,1288659.98830,2199,2518.63,600738.85740,0
-1686960900000,238.610,238.730,238.340,238.340,3666.36,1686961199999,874680.53290,1494,1684.18,401823.28610,0
-1686961200000,238.340,238.340,237.620,237.740,14496.33,1686961499999,3448634.68000,4545,4982.70,1185350.64400,0
-1686961500000,237.730,237.930,237.380,237.490,7508.98,1686961799999,1784561.57590,2936,3216.05,764444.91180,0
-1686961800000,237.500,237.680,237.180,237.260,8826.34,1686962099999,2095583.11210,3420,3906.84,927627.54880,0
-1686962100000,237.260,237.610,237.190,237.480,6497.32,1686962399999,1542302.17600,2595,3352.85,795931.10270,0
-1686962400000,237.480,238.050,237.470,238.010,4302.36,1686962699999,1023306.81730,2265,2317.58,551184.67110,0
-1686962700000,238.010,238.100,237.460,237.550,5052.34,1686962999999,1201266.49520,2197,2311.48,549677.82120,0
-1686963000000,237.540,237.960,237.540,237.940,4165.13,1686963299999,990149.04150,1522,2220.49,527842.01810,0
-1686963300000,237.940,237.950,237.360,237.420,4140.80,1686963599999,983994.13000,1704,2045.84,486117.14280,0
-1686963600000,237.420,237.620,237.320,237.560,4403.00,1686963899999,1045460.34490,1727,2054.15,487764.66930,0
-1686963900000,237.560,237.560,237.320,237.340,2062.20,1686964199999,489585.44480,1049,922.51,219020.67350,0
-1686964200000,237.340,237.680,237.120,237.650,8008.38,1686964499999,1901045.34660,2151,4229.47,1004125.84370,0
-1686964500000,237.650,237.910,237.560,237.900,4426.92,1686964799999,1052397.81670,1690,2427.29,577014.10100,0
-1686964800000,237.890,237.890,237.670,237.670,2321.99,1686965099999,552045.56970,857,714.29,169811.82780,0
-1686965100000,237.680,238.170,237.670,238.060,2663.61,1686965399999,633830.97970,1176,1814.87,431781.37620,0
-1686965400000,238.050,238.160,237.690,237.850,4383.81,1686965699999,1043018.27700,1617,2374.41,564850.65280,0
-1686965700000,237.850,238.140,237.740,238.100,2195.42,1686965999999,522496.84600,1122,1128.64,268625.27230,0
-1686966000000,238.100,238.410,238.100,238.160,3176.94,1686966299999,756928.90130,1404,1544.17,367911.24890,0
-1686966300000,238.170,238.430,238.040,238.140,7823.66,1686966599999,1863756.17060,2662,4327.87,1030917.55800,0
-1686966600000,238.140,238.510,238.020,238.500,4024.44,1686966899999,958866.08790,1756,2543.86,606121.43310,0
-1686966900000,238.490,238.710,238.350,238.620,7147.33,1686967199999,1704994.82760,2717,4344.31,1036401.42590,0
-1686967200000,238.620,238.900,238.430,238.810,11303.58,1686967499999,2698409.30220,3495,6564.24,1566900.17120,0
-1686967500000,238.820,239.120,238.540,239.030,11075.71,1686967799999,2645263.58130,2858,6204.68,1481883.46190,0
-1686967800000,239.040,239.310,238.850,238.880,6719.61,1686968099999,1606674.17690,2544,3837.30,917515.77500,0
-1686968100000,238.890,239.050,238.620,238.860,7031.65,1686968399999,1679501.93530,2212,3353.46,800865.50820,0
-1686968400000,238.850,239.050,238.710,239.000,4258.01,1686968699999,1017115.21440,1388,2256.56,539039.98320,0
-1686968700000,239.000,239.240,238.950,239.110,1998.70,1686968999999,477836.18090,1309,1164.88,278483.19200,0
-1686969000000,239.110,239.620,239.110,239.570,6355.81,1686969299999,1521302.91830,2324,4141.41,991299.16120,0
-1686969300000,239.580,239.860,239.460,239.670,4676.14,1686969599999,1120800.47900,2123,2785.72,667697.45920,0
-1686969600000,239.660,240.140,239.650,239.850,6173.54,1686969899999,1481033.79070,2208,3630.76,871066.25780,0
-1686969900000,239.840,240.100,239.510,239.970,6729.42,1686970199999,1613339.58370,1990,3616.83,867133.67590,0
-1686970200000,239.960,240.040,239.670,239.680,2869.00,1686970499999,688081.06620,1214,1216.22,291672.61600,0
-1686970500000,239.670,239.810,239.660,239.800,2133.35,1686970799999,511440.86330,988,1114.54,267196.03320,0
-1686970800000,239.810,240.080,239.810,240.030,4390.40,1686971099999,1053545.44310,1930,2174.36,521762.44200,0
-1686971100000,240.020,240.020,239.760,239.920,2728.70,1686971399999,654635.28930,1267,1248.44,299509.54410,0
-1686971400000,239.920,240.220,239.920,240.050,4907.13,1686971699999,1177987.02970,1377,3301.83,792608.67640,0
-1686971700000,240.050,240.480,240.050,240.100,5836.12,1686971999999,1402454.73130,2398,3433.59,825100.16880,0
-1686972000000,240.100,240.110,239.470,239.740,7166.70,1686972299999,1717967.22670,2328,2368.87,567804.81240,0
-1686972300000,239.750,239.780,239.420,239.460,7132.74,1686972599999,1708758.39880,1979,2730.52,654138.06230,0
-1686972600000,239.460,239.870,239.420,239.510,5032.83,1686972899999,1205960.86930,1522,2715.95,650744.02010,0
-1686972900000,239.490,239.740,239.460,239.680,2223.50,1686973199999,532804.78680,1032,1221.71,292755.18340,0
-1686973200000,239.680,239.720,239.340,239.530,2848.80,1686973499999,682303.98300,1342,1196.53,286581.30990,0
-1686973500000,239.530,239.570,239.320,239.420,2754.56,1686973799999,659564.86980,1137,1543.53,369619.84860,0
-1686973800000,239.410,239.600,239.340,239.410,2524.36,1686974099999,604483.59010,969,953.31,228290.54830,0
-1686974100000,239.420,239.540,239.420,239.500,1200.04,1686974399999,287401.04560,833,636.19,152363.55820,0
-1686974400000,239.500,239.600,239.310,239.500,3133.57,1686974699999,750363.97090,1497,1400.60,335380.21760,0
-1686974700000,239.510,239.520,239.200,239.310,1920.45,1686974999999,459695.20320,979,660.64,158129.74360,0
-1686975000000,239.300,239.610,239.300,239.580,2164.20,1686975299999,518225.11380,724,1471.52,352339.23020,0
-1686975300000,239.570,240.000,239.490,239.750,4044.59,1686975599999,969755.31540,1908,2122.03,508756.37420,0
-1686975600000,239.760,239.950,239.740,239.800,2183.86,1686975899999,523721.30480,1200,1307.36,313523.45550,0
-1686975900000,239.800,240.310,239.790,240.290,5830.97,1686976199999,1400258.64290,1831,3893.00,934826.27870,0
-1686976200000,240.290,240.430,240.100,240.370,5834.34,1686976499999,1401990.79750,2523,3227.37,775563.38610,0
-1686976500000,240.370,240.430,240.220,240.310,3557.76,1686976799999,854983.50740,1430,1906.21,458098.71330,0
-1686976800000,240.330,240.550,240.230,240.540,2756.38,1686977099999,662603.54140,1186,1565.15,376285.17070,0
-1686977100000,240.540,241.140,240.540,241.090,11497.28,1686977399999,2769364.25170,4264,6976.52,1680559.75390,0
-1686977400000,241.090,241.120,240.820,241.000,5938.17,1686977699999,1430991.41510,2595,2683.33,646585.19630,0
-1686977700000,241.010,241.770,240.980,241.630,12723.21,1686977999999,3071963.44560,4485,7352.72,1775282.23170,0
-1686978000000,241.630,241.650,241.190,241.220,6962.99,1686978299999,1681104.49450,3225,3149.90,760535.50760,0
-1686978300000,241.220,241.550,241.210,241.450,4854.59,1686978599999,1171857.30970,2046,3188.23,769607.42840,0
-1686978600000,241.460,241.920,241.450,241.900,7808.46,1686978899999,1887127.89100,2784,5128.87,1239520.97940,0
-1686978900000,241.890,242.110,241.880,241.940,9065.53,1686979199999,2193571.63250,3323,5217.46,1262515.50040,0
-1686979200000,241.950,242.270,241.720,242.210,9931.72,1686979499999,2403882.32450,3206,5116.82,1238476.37980,0
-1686979500000,242.210,243.700,242.160,243.050,26199.46,1686979799999,6365239.25985,8650,16399.54,3984260.92715,0
-1686979800000,243.050,243.050,241.910,242.060,18467.78,1686980099999,4474608.30910,5617,7444.53,1803353.12240,0
-1686980100000,242.060,242.740,242.000,242.730,8669.23,1686980399999,2099909.97500,3275,4026.49,975447.37090,0
-1686980400000,242.740,247.050,242.630,245.120,97391.74,1686980699999,23869774.44852,31511,52726.74,12921090.75632,0
-1686980700000,245.110,245.900,244.350,244.910,38755.03,1686980999999,9498581.63910,11519,17448.41,4276693.64500,0
-1686981000000,244.920,248.000,244.600,247.020,78160.07,1686981299999,19288594.46350,22594,42102.59,10390365.58500,0
-1686981300000,247.010,248.780,246.420,248.360,53453.90,1686981599999,13250159.57160,18520,26972.84,6685905.35620,0
-1686981600000,248.360,249.680,247.220,247.390,51540.46,1686981899999,12793585.61740,18561,25218.87,6262803.16830,0
-1686981900000,247.390,248.530,247.170,248.500,22209.44,1686982199999,5501878.68350,8641,11249.35,2787011.29940,0
-1686982200000,248.500,249.060,247.990,248.990,27694.24,1686982499999,6885020.94710,9845,14218.63,3535022.56150,0
-1686982500000,249.000,249.820,248.570,249.530,37078.10,1686982799999,9244444.06980,11895,18430.13,4595284.10100,0
-1686982800000,249.510,249.800,248.900,249.130,22148.17,1686983099999,5522765.82930,7799,11597.07,2891635.64710,0
-1686983100000,249.130,249.260,247.680,247.740,24380.99,1686983399999,6057143.21770,8113,8582.63,2132924.24510,0
-1686983400000,247.750,248.600,247.690,247.920,26950.84,1686983699999,6687304.64180,7841,14639.09,3632298.97730,0
-1686983700000,247.920,248.440,247.920,248.290,12611.12,1686983999999,3130186.46300,4986,6243.44,1549640.79990,0
-1686984000000,248.300,248.670,247.630,247.880,15794.85,1686984299999,3918719.91490,5157,7912.28,1963426.76750,0
-1686984300000,247.890,248.410,247.770,248.160,14245.99,1686984599999,3534288.09600,4560,6949.40,1724084.93690,0
-1686984600000,248.150,248.280,247.500,247.530,13610.15,1686984899999,3372720.66920,4778,5921.67,1467478.69910,0
-1686984900000,247.520,247.780,247.100,247.360,14264.57,1686985199999,3528682.12650,4943,5910.84,1462314.92750,0
-1686985200000,247.370,247.740,247.100,247.340,14411.65,1686985499999,3565803.84380,5216,7143.96,1767697.45570,0
-1686985500000,247.330,247.580,247.110,247.300,9300.66,1686985799999,2300435.03260,4409,4511.79,1115920.59040,0
-1686985800000,247.290,247.580,247.220,247.500,7702.82,1686986099999,1905857.55990,3203,3808.83,942375.97480,0
-1686986100000,247.500,247.710,247.250,247.520,6768.50,1686986399999,1675242.25020,3242,3298.21,816292.35930,0
-1686986400000,247.520,247.920,247.520,247.780,6993.19,1686986699999,1732613.16190,2863,3675.66,910665.86930,0
-1686986700000,247.780,248.270,247.610,247.990,7367.83,1686986999999,1826846.92450,3565,4201.09,1041709.97870,0
-1686987000000,248.000,248.070,247.330,247.330,7501.29,1686987299999,1857804.71590,3169,3152.52,780793.28290,0
-1686987300000,247.330,247.430,246.800,246.990,17650.12,1686987599999,4360570.87510,4863,7596.22,1876651.39750,0
-1686987600000,246.990,247.630,246.900,247.260,8920.86,1686987899999,2207012.94290,3400,4248.39,1050954.39950,0
-1686987900000,247.270,247.610,247.200,247.240,5240.68,1686988199999,1296323.51930,2152,2243.67,554975.68130,0
-1686988200000,247.250,247.330,246.270,246.650,13305.00,1686988499999,3282692.34120,5085,5440.91,1342244.77140,0
-1686988500000,246.660,246.800,246.260,246.570,11698.88,1686988799999,2884193.06190,3860,5428.22,1338211.47060,0
-1686988800000,246.580,247.100,246.410,246.730,14729.52,1686989099999,3634856.20820,4621,8078.50,1993535.01830,0
-1686989100000,246.740,247.310,246.720,246.810,16925.81,1686989399999,4180811.13380,4722,8847.24,2185249.35170,0
-1686989400000,246.820,247.180,246.680,247.050,6353.53,1686989699999,1569071.53090,2551,3258.20,804757.71310,0
-1686989700000,247.050,247.120,246.680,246.730,6405.60,1686989999999,1581387.88560,2185,2349.62,580078.86450,0
-1686990000000,246.730,247.150,246.720,247.150,4451.02,1686990299999,1098676.66950,1690,2490.25,614708.47220,0
-1686990300000,247.140,247.530,247.010,247.480,7159.38,1686990599999,1770338.66460,2825,4316.61,1067470.62400,0
-1686990600000,247.490,247.530,247.170,247.200,5495.60,1686990899999,1359247.39040,2349,2452.75,606676.12800,0
-1686990900000,247.200,247.450,247.180,247.350,5542.01,1686991199999,1370509.50130,1843,3580.72,885453.24270,0
-1686991200000,247.360,247.430,246.770,246.830,4846.88,1686991499999,1197657.12420,2112,2190.39,541228.08130,0
-1686991500000,246.830,247.310,246.800,247.290,3570.51,1686991799999,881838.65630,1881,1817.96,448978.70720,0
-1686991800000,247.290,247.410,247.090,247.150,3603.29,1686992099999,890791.07550,1765,1585.08,391836.74550,0
-1686992100000,247.150,247.280,246.980,247.000,4183.45,1686992399999,1033813.77800,1813,2323.18,574127.11990,0
-1686992400000,247.000,247.390,247.000,247.260,4165.23,1686992699999,1029512.51530,1729,2510.36,620401.76490,0
-1686992700000,247.260,247.310,246.910,246.980,4770.33,1686992999999,1178578.07540,1614,1784.74,440932.51610,0
-1686993000000,246.970,247.030,246.860,246.890,2740.78,1686993299999,676731.70100,1084,1373.84,339202.97270,0
-1686993300000,246.890,246.940,246.360,246.520,8544.74,1686993599999,2107301.19760,2566,3707.91,914506.50400,0
-1686993600000,246.530,246.620,245.970,246.300,7386.93,1686993899999,1819486.28370,3018,2972.35,732243.04910,0
-1686993900000,246.300,246.890,246.290,246.730,3478.50,1686994199999,857866.62600,1810,1876.20,462680.29370,0
-1686994200000,246.730,246.840,246.480,246.500,5053.19,1686994499999,1246564.69260,2193,2945.61,726696.53720,0
-1686994500000,246.500,246.500,246.060,246.120,6474.88,1686994799999,1594381.77700,2439,3343.91,823404.90390,0
-1686994800000,246.130,246.450,246.020,246.450,5678.87,1686995099999,1398196.54440,1841,3692.05,909054.24730,0
-1686995100000,246.450,246.550,246.130,246.280,4002.61,1686995399999,985933.30210,1653,1852.43,456237.00060,0
-1686995400000,246.290,246.320,245.920,245.990,4103.82,1686995699999,1010055.10720,1618,1458.59,359014.30870,0
-1686995700000,245.990,246.010,245.630,245.950,8515.88,1686995999999,2093457.92790,3197,3431.66,843585.42410,0
-1686996000000,245.940,246.020,245.660,245.670,5951.22,1686996299999,1463240.35050,2566,3372.58,829247.74680,0
-1686996300000,245.680,246.190,245.600,246.180,6602.04,1686996599999,1623010.25470,2857,3775.65,928252.55560,0
-1686996600000,246.180,246.380,246.020,246.030,4141.37,1686996899999,1019743.40620,2162,2374.22,584619.97990,0
-1686996900000,246.030,246.280,246.000,246.180,2953.57,1686997199999,727078.62790,1544,1909.98,470160.16370,0
-1686997200000,246.170,246.430,246.100,246.190,4075.06,1686997499999,1003458.18490,1684,2481.44,611006.69910,0
-1686997500000,246.190,246.580,246.130,246.500,5784.40,1686997799999,1425107.19550,1760,4068.09,1002393.33600,0
-1686997800000,246.500,246.840,246.220,246.460,7778.00,1686998099999,1917828.50380,2661,4898.06,1207782.07090,0
-1686998100000,246.460,246.660,246.310,246.560,3303.34,1686998399999,814097.77450,1444,1985.47,489307.56990,0
-1686998400000,246.550,246.680,246.400,246.480,4499.30,1686998699999,1109437.32180,1710,2735.38,674527.74660,0
-1686998700000,246.480,246.760,246.400,246.620,4023.04,1686998999999,992055.95750,1315,1901.17,468780.24810,0
-1686999000000,246.630,247.210,246.400,246.730,7399.00,1686999299999,1826350.51450,2585,4015.49,991174.17230,0
-1686999300000,246.720,246.860,246.480,246.850,4397.04,1686999599999,1084677.19920,1914,2845.91,702076.14770,0
-1686999600000,246.840,246.870,246.160,246.440,6605.39,1686999899999,1627702.15850,2610,3303.98,813953.55030,0
-1686999900000,246.430,246.840,246.360,246.840,4435.79,1687000199999,1093889.88090,1487,2869.31,707640.94050,0
-1687000200000,246.850,246.990,246.640,246.710,3746.64,1687000499999,924620.59690,1470,1826.62,450751.01490,0
-1687000500000,246.720,246.720,246.470,246.480,3863.96,1687000799999,952942.35340,1363,2310.31,569798.80150,0
-1687000800000,246.480,246.490,245.560,246.220,19263.03,1687001099999,4739871.12800,5184,8230.72,2025329.52330,0
-1687001100000,246.220,246.480,245.900,246.020,5554.79,1687001399999,1367420.61960,2329,2887.00,710720.96880,0
-1687001400000,246.040,246.270,245.910,246.020,4662.54,1687001699999,1147385.34610,2109,2422.30,596089.09720,0
-1687001700000,246.030,246.070,245.270,245.300,9504.88,1687001999999,2334150.43760,3894,4674.46,1147916.47680,0
-1687002000000,245.300,245.480,244.920,245.410,14419.03,1687002299999,3535635.29580,4573,7197.85,1765101.50030,0
-1687002300000,245.410,245.740,245.350,245.690,7084.40,1687002599999,1739814.17270,2580,4724.53,1160248.82910,0
-1687002600000,245.700,245.730,245.230,245.240,3823.76,1687002899999,938569.76480,1890,1646.98,404294.85300,0
-1687002900000,245.250,245.290,244.670,244.970,9958.21,1687003199999,2439348.85580,3242,3905.27,956828.72640,0
-1687003200000,244.960,245.260,244.140,244.930,25280.61,1687003499999,6188952.72580,7505,11429.86,2798601.11780,0
-1687003500000,244.940,245.270,244.450,245.170,8053.71,1687003799999,1972644.31170,3651,4291.69,1051249.33160,0
-1687003800000,245.160,245.780,245.160,245.640,6873.21,1687004099999,1687770.64650,3337,4096.79,1006031.88470,0
-1687004100000,245.630,245.780,245.290,245.760,4461.49,1687004399999,1095433.40640,2008,2588.06,635480.70140,0
-1687004400000,245.760,246.230,245.710,246.000,8761.64,1687004699999,2154998.47740,2828,5191.39,1276828.08580,0
-1687004700000,245.990,246.050,245.800,245.880,6316.25,1687004999999,1553366.30610,1696,3655.48,899010.82940,0
-1687005000000,245.870,245.910,245.550,245.610,3749.41,1687005299999,921376.90880,1536,1503.76,369578.11910,0
-1687005300000,245.600,246.120,245.560,245.960,9588.10,1687005599999,2357670.13470,2443,5704.49,1402610.25720,0
-1687005600000,245.960,246.290,245.880,245.990,3517.34,1687005899999,865423.46380,1552,1779.43,437842.42020,0
-1687005900000,245.990,246.080,245.550,245.560,3364.06,1687006199999,826989.76880,1477,1609.40,395650.06330,0
-1687006200000,245.550,245.820,245.150,245.150,5891.63,1687006499999,1446092.28760,2695,1812.50,444916.27340,0
-1687006500000,245.160,245.470,245.160,245.270,5164.99,1687006799999,1267113.25680,2089,2676.46,656642.63420,0
-1687006800000,245.270,245.600,245.210,245.420,4048.68,1687007099999,993697.88230,1648,2109.06,517625.71580,0
-1687007100000,245.410,245.480,245.030,245.250,6836.00,1687007399999,1676299.93950,2160,3106.06,761663.87420,0
-1687007400000,245.250,245.610,245.060,245.600,4515.24,1687007699999,1107853.92850,1810,2581.38,633438.60440,0
-1687007700000,245.610,245.650,245.130,245.170,4518.81,1687007999999,1108654.79770,1567,2166.57,531453.49580,0
-1687008000000,245.200,245.640,245.110,245.590,6305.32,1687008299999,1547430.61400,1842,4093.00,1004566.50610,0
-1687008300000,245.580,245.870,245.440,245.550,5741.69,1687008599999,1410415.27440,1704,3449.78,847408.03780,0
-1687008600000,245.550,245.560,245.430,245.500,1422.85,1687008899999,349322.25730,887,672.14,165013.98570,0
-1687008900000,245.510,245.730,245.280,245.610,2818.60,1687009199999,692110.73450,1280,1641.77,403166.82030,0
-1687009200000,245.610,245.870,245.610,245.720,3176.27,1687009499999,780563.68550,1210,1741.39,427941.76170,0
-1687009500000,245.710,245.880,245.480,245.850,2572.69,1687009799999,632096.26220,1067,1653.20,406222.01190,0
-1687009800000,245.850,245.950,245.130,245.310,5139.03,1687010099999,1262092.75640,2062,2312.30,567874.22560,0
-1687010100000,245.310,245.420,245.140,245.350,2626.26,1687010399999,644179.12670,1383,1233.62,302570.90990,0
-1687010400000,245.350,245.350,244.480,244.690,8538.61,1687010699999,2090822.23040,3541,2971.20,727457.20650,0
-1687010700000,244.700,245.120,244.610,244.920,5571.20,1687010999999,1364550.94740,2245,2685.18,657536.72420,0
-1687011000000,244.920,245.100,244.680,244.730,4083.93,1687011299999,1000239.92960,1412,1845.85,452093.95070,0
-1687011300000,244.730,244.740,243.130,243.750,29434.80,1687011599999,7179765.91980,9109,10479.94,2556067.01360,0
-1687011600000,243.760,244.100,243.450,243.940,9613.61,1687011899999,2344461.45540,4087,5175.57,1262206.59910,0
-1687011900000,243.950,244.070,242.770,243.190,17401.62,1687012199999,4232904.10625,5858,7106.09,1728704.56640,0
-1687012200000,243.200,243.800,243.200,243.670,12129.53,1687012499999,2954108.99200,4044,7639.13,1860452.92080,0
-1687012500000,243.670,244.060,243.540,243.730,8606.76,1687012799999,2098830.10340,2658,4533.86,1105585.45320,0
-1687012800000,243.730,243.870,243.230,243.480,10254.89,1687013099999,2497624.87910,3261,5335.83,1299567.50110,0
-1687013100000,243.480,243.860,243.340,243.830,6122.95,1687013399999,1491580.83800,2380,3380.11,823416.06610,0
-1687013400000,243.830,243.860,243.590,243.700,3593.39,1687013699999,875743.67480,1453,1915.76,466859.18390,0
-1687013700000,243.690,243.800,243.610,243.760,2926.45,1687013999999,713193.03760,1210,1561.18,380468.03610,0
-1687014000000,243.750,244.570,243.580,244.190,15693.41,1687014299999,3833177.62540,4371,8100.09,1978591.19370,0
-1687014300000,244.200,244.330,243.790,244.120,5865.80,1687014599999,1431403.00050,2461,3373.43,823205.33620,0
-1687014600000,244.130,244.160,243.380,243.570,5206.45,1687014899999,1269072.65570,2149,1879.11,457981.71170,0
-1687014900000,243.570,243.810,242.600,243.750,24630.15,1687015199999,5992621.14160,8280,10832.17,2635528.96270,0
-1687015200000,243.740,244.620,243.730,243.990,13376.48,1687015499999,3268099.45240,4383,6883.77,1681625.25800,0
-1687015500000,244.010,244.610,243.970,244.300,8540.80,1687015799999,2086550.60210,2768,4396.52,1073998.37860,0
-1687015800000,244.290,244.480,243.830,243.870,7515.94,1687016099999,1835170.14240,2775,3980.61,972055.67110,0
-1687016100000,243.880,243.990,243.200,243.320,12916.93,1687016399999,3145067.81860,4003,5836.58,1421195.92530,0
-1687016400000,243.330,243.650,243.150,243.270,5037.20,1687016699999,1225844.65410,2388,2592.20,630835.09380,0
-1687016700000,243.280,243.680,243.140,243.210,6991.96,1687016999999,1701912.07950,2357,3534.16,860258.19920,0
-1687017000000,243.220,243.270,242.870,243.110,8604.14,1687017299999,2091165.99960,2809,4067.60,988557.98980,0
-1687017300000,243.100,243.410,243.050,243.120,3703.28,1687017599999,900781.94520,1369,1800.11,437892.18670,0
-1687017600000,243.120,243.440,242.640,242.700,11219.81,1687017899999,2726789.92200,3464,4443.47,1079827.59420,0
-1687017900000,242.700,242.870,242.250,242.750,9471.24,1687018199999,2297466.26010,3984,3683.60,893621.16750,0
-1687018200000,242.750,243.750,242.730,243.580,12222.20,1687018499999,2973456.51770,3927,7739.73,1882894.71550,0
-1687018500000,243.570,244.160,243.510,243.960,9205.31,1687018799999,2245192.80780,3772,5932.03,1446760.71520,0
-1687018800000,243.960,244.000,243.680,243.980,3685.41,1687019099999,898740.22920,1725,2090.23,509737.25050,0
-1687019100000,243.980,244.220,243.820,244.190,2511.63,1687019399999,612895.17750,1596,1417.83,346015.75930,0
-1687019400000,244.180,244.320,244.000,244.080,5340.01,1687019699999,1303888.98890,2187,2719.05,663968.77480,0
-1687019700000,244.080,244.310,243.910,244.090,3764.31,1687019999999,918911.28150,1564,2281.92,557027.96680,0
-1687020000000,244.090,244.090,243.750,243.860,3802.89,1687020299999,927658.54300,1608,1590.01,387846.14910,0
-1687020300000,243.870,243.870,243.610,243.830,2480.23,1687020599999,604520.98890,1382,1371.26,334232.16060,0
-1687020600000,243.840,244.170,243.780,244.050,2228.38,1687020899999,543705.31590,1228,1180.35,287981.79000,0
-1687020900000,244.060,244.060,243.760,243.810,3658.79,1687021199999,892300.63650,1507,2037.97,497009.45400,0
-1687021200000,243.820,244.170,243.640,244.100,3943.80,1687021499999,961763.62390,1859,1949.92,475590.02140,0
-1687021500000,244.090,244.170,244.000,244.170,1314.00,1687021799999,320726.74940,846,782.88,191097.04300,0
-1687021800000,244.170,244.570,243.780,244.500,8208.41,1687022099999,2005041.73050,2638,5380.17,1314304.01710,0
-1687022100000,244.510,244.580,244.220,244.530,4307.94,1687022399999,1053024.47240,2068,2063.62,504471.66050,0
-1687022400000,244.520,244.690,244.460,244.510,3378.93,1687022699999,826362.48470,1914,1752.29,428540.32640,0
-1687022700000,244.510,244.770,244.500,244.740,3343.74,1687022999999,817990.99830,1683,1735.75,424618.26060,0
-1687023000000,244.730,244.740,244.510,244.570,4975.63,1687023299999,1216999.33430,1726,1856.40,454055.44130,0
-1687023300000,244.580,244.580,243.740,243.990,8461.51,1687023599999,2065886.84190,3444,3517.59,858769.60450,0
-1687023600000,244.000,244.270,243.890,244.160,4839.71,1687023899999,1181176.31010,2216,2177.10,531322.53380,0
-1687023900000,244.170,244.570,244.110,244.370,5997.61,1687024199999,1465538.92460,2370,3426.08,837164.91620,0
-1687024200000,244.370,244.550,243.940,243.960,5254.65,1687024499999,1283648.37110,2428,2978.94,727824.90630,0
-1687024500000,243.950,244.500,243.870,244.390,4835.35,1687024799999,1181293.05830,2067,2470.51,603457.55100,0
-1687024800000,244.400,244.520,244.160,244.480,3880.21,1687025099999,947900.12190,1868,2504.23,611780.66140,0
-1687025100000,244.470,244.740,244.450,244.520,3524.85,1687025399999,862192.09540,1795,1835.55,448983.26220,0
-1687025400000,244.530,244.850,244.380,244.610,6632.64,1687025699999,1622637.56960,1926,3169.84,775446.58030,0
-1687025700000,244.610,244.760,244.460,244.760,2344.25,1687025999999,573366.95500,1260,1047.62,256240.62910,0
-1687026000000,244.760,244.850,244.570,244.670,5364.69,1687026299999,1312687.16150,1233,2221.83,543654.50050,0
-1687026300000,244.660,244.980,244.590,244.980,4106.17,1687026599999,1005051.63560,1380,2362.32,578287.87270,0
-1687026600000,244.980,245.840,244.950,245.400,14624.39,1687026899999,3588284.75110,4788,9263.09,2272713.00760,0
-1687026900000,245.400,245.560,245.180,245.440,6308.10,1687027199999,1547708.22060,2566,2954.78,724960.59620,0
-1687027200000,245.440,245.870,245.350,245.810,5671.40,1687027499999,1392965.81470,2386,3097.56,760801.48150,0
-1687027500000,245.820,246.370,245.680,246.020,13857.72,1687027799999,3410614.03870,4251,8237.42,2027321.58370,0
-1687027800000,246.020,246.540,245.670,246.430,8629.32,1687028099999,2124505.64832,3358,4647.52,1144385.67592,0
-1687028100000,246.430,246.520,245.930,246.060,6045.77,1687028399999,1488555.44000,2351,2577.14,634492.99770,0
-1687028400000,246.070,246.070,245.730,245.910,4032.14,1687028699999,991592.93660,2183,1749.02,430138.87090,0
-1687028700000,245.910,246.100,245.500,245.900,4898.14,1687028999999,1204176.84650,2615,2010.21,494241.88600,0
-1687029000000,245.910,245.980,245.740,245.930,2172.73,1687029299999,534181.94810,1271,1160.86,285405.24240,0
-1687029300000,245.930,246.000,245.420,245.640,4753.23,1687029599999,1167994.75600,1654,1892.25,465003.79430,0
-1687029600000,245.650,245.790,245.380,245.410,3595.47,1687029899999,882780.00350,1613,1908.32,468546.09270,0
-1687029900000,245.420,245.500,245.360,245.440,1562.33,1687030199999,383458.60430,913,908.95,223096.49940,0
-1687030200000,245.440,245.570,245.140,245.210,5480.18,1687030499999,1344510.14990,1818,2321.71,569644.12740,0
-1687030500000,245.210,245.270,245.110,245.120,1536.25,1687030799999,376656.22620,1080,646.88,158603.68160,0
-1687030800000,245.130,245.390,245.090,245.250,2097.27,1687031099999,514380.12160,1046,966.40,236997.54970,0
-1687031100000,245.250,245.340,245.010,245.020,2852.18,1687031399999,699207.39980,1308,1525.20,373904.31830,0
-1687031400000,245.020,245.040,244.710,244.860,4063.36,1687031699999,994972.86710,1870,1387.74,339833.66600,0
-1687031700000,244.870,244.930,244.500,244.910,4458.46,1687031999999,1090831.20120,1802,2095.66,512739.02300,0
-1687032000000,244.900,244.990,244.270,244.380,6441.08,1687032299999,1575218.40060,2569,2160.89,528540.13580,0
-1687032300000,244.390,244.970,244.390,244.860,3329.63,1687032599999,815100.98750,1569,1629.99,398989.91100,0
-1687032600000,244.870,244.930,244.620,244.750,1803.12,1687032899999,441352.52570,835,788.28,192949.22130,0
-1687032900000,244.760,245.070,244.720,244.990,2736.58,1687033199999,670314.31010,1188,1479.77,362469.17220,0
-1687033200000,244.990,245.010,244.620,244.860,3053.42,1687033499999,747531.57090,1128,1462.88,358090.46420,0
-1687033500000,244.860,244.860,244.710,244.850,1556.85,1687033799999,381112.54140,690,717.82,175718.34500,0
-1687033800000,244.860,244.980,244.360,244.490,6052.28,1687034099999,1480500.47530,2179,3010.64,736415.50700,0
-1687034100000,244.500,244.780,244.330,244.760,4087.48,1687034399999,999566.60780,1854,2100.97,513797.12090,0
-1687034400000,244.750,244.950,244.560,244.870,2608.71,1687034699999,638544.61060,1150,1310.07,320689.20900,0
-1687034700000,244.880,245.290,244.880,245.120,3225.28,1687034999999,790496.07840,1338,1811.23,443879.25080,0
-1687035000000,245.120,245.700,245.090,245.260,5695.02,1687035299999,1397977.57890,1603,3540.56,869068.49360,0
-1687035300000,245.270,245.350,245.110,245.120,1871.07,1687035599999,458835.84210,1029,1036.49,254180.68990,0
-1687035600000,245.120,245.360,245.080,245.260,1607.71,1687035899999,394266.67450,1092,841.86,206439.67250,0
-1687035900000,245.260,245.540,245.180,245.410,1664.34,1687036199999,408424.83590,970,867.60,212887.09690,0
-1687036200000,245.400,245.400,245.240,245.320,2400.01,1687036499999,588759.36430,1149,1109.83,272264.55890,0
-1687036500000,245.320,245.620,245.010,245.600,3326.08,1687036799999,815694.84530,1426,1928.72,473072.04840,0
-1687036800000,245.590,245.610,245.280,245.300,1986.84,1687037099999,487651.57790,831,700.45,171905.08700,0
-1687037100000,245.300,245.770,245.280,245.570,2546.76,1687037399999,625388.93020,1431,1513.48,371592.35820,0
-1687037400000,245.560,245.570,245.260,245.310,1001.86,1687037699999,245879.55700,712,391.18,96002.73410,0
-1687037700000,245.300,245.350,245.140,245.310,2659.14,1687037999999,652232.81970,976,1177.71,288854.19690,0
-1687038000000,245.310,245.400,245.250,245.270,1002.88,1687038299999,246021.27630,793,556.44,136504.89020,0
-1687038300000,245.280,245.300,245.190,245.300,706.72,1687038599999,173315.92340,477,278.27,68244.63850,0
-1687038600000,245.300,245.650,245.220,245.600,2288.29,1687038899999,561686.56740,860,1862.71,457247.35110,0
-1687038900000,245.600,245.620,245.380,245.530,1410.81,1687039199999,346370.03790,872,632.88,155376.90580,0
-1687039200000,245.520,245.760,245.440,245.680,3253.79,1687039499999,799130.86470,1568,1592.28,391065.76500,0
-1687039500000,245.680,245.840,245.610,245.780,2146.26,1687039799999,527396.02800,1055,1230.12,302286.74260,0
-1687039800000,245.780,246.150,245.780,245.950,4699.31,1687040099999,1156023.86810,1807,2608.35,641641.26140,0
-1687040100000,245.960,245.980,245.460,245.560,3647.16,1687040399999,896101.37150,1391,1193.08,293126.65750,0
-1687040400000,245.560,245.740,245.550,245.710,1124.17,1687040699999,276187.40850,767,557.56,136972.41630,0
-1687040700000,245.720,245.840,245.550,245.830,1431.42,1687040999999,351719.96850,714,817.25,200825.91070,0
-1687041000000,245.810,245.820,245.500,245.510,1621.56,1687041299999,398335.41990,801,555.75,136512.05530,0
-1687041300000,245.510,245.640,245.510,245.640,1617.12,1687041599999,397099.82640,835,985.44,241987.66080,0
-1687041600000,245.630,245.690,245.360,245.360,1464.38,1687041899999,359582.72090,762,294.78,72382.72920,0
-1687041900000,245.370,245.410,245.210,245.290,1473.42,1687042199999,361424.42720,1104,722.15,177138.19520,0
-1687042200000,245.300,245.620,245.280,245.520,1994.75,1687042499999,489527.38030,1072,1182.58,290205.77540,0
-1687042500000,245.520,245.640,245.460,245.560,821.00,1687042799999,201625.00450,477,400.75,98417.44540,0
-1687042800000,245.560,245.570,245.210,245.230,2318.67,1687043099999,568941.20380,1040,826.97,202929.45780,0
-1687043100000,245.230,245.430,245.230,245.300,1692.17,1687043399999,415124.45480,729,1052.64,258212.13980,0
-1687043400000,245.300,245.440,245.260,245.340,1825.57,1687043699999,447910.31620,824,772.52,189538.28200,0
-1687043700000,245.340,245.350,244.820,244.960,5403.95,1687043999999,1323792.33650,2047,1840.37,450776.63050,0
-1687044000000,244.960,244.960,244.790,244.860,2432.03,1687044299999,595547.01530,1220,1001.03,245126.93570,0
-1687044300000,244.860,244.860,244.580,244.750,2883.84,1687044599999,705788.97070,1533,1190.43,291331.92380,0
-1687044600000,244.750,244.760,244.270,244.280,4195.62,1687044899999,1025852.07280,1700,1182.88,289204.75500,0
-1687044900000,244.290,244.590,244.250,244.510,1932.18,1687045199999,472183.43450,1182,1062.71,259701.13640,0
-1687045200000,244.510,244.580,244.380,244.400,1421.46,1687045499999,347508.22780,767,584.11,142794.55040,0
-1687045500000,244.390,244.600,244.340,244.550,1717.83,1687045799999,420003.33490,754,999.12,244289.38370,0
-1687045800000,244.550,244.560,244.290,244.530,2915.81,1687046099999,712637.00910,1081,1457.55,356220.56620,0
-1687046100000,244.540,244.560,244.360,244.440,1813.36,1687046399999,443320.99060,825,792.12,193649.90000,0
-1687046400000,244.440,244.540,244.210,244.480,4707.25,1687046699999,1150336.57270,2158,1975.66,482812.86190,0
-1687046700000,244.480,244.490,244.170,244.360,2662.78,1687046999999,650533.81790,1179,1132.78,276720.27860,0
-1687047000000,244.350,244.870,244.350,244.560,4810.43,1687047299999,1176873.39140,1649,2720.67,665518.19960,0
-1687047300000,244.550,244.550,243.510,244.060,14583.31,1687047599999,3555956.71040,4505,5270.07,1284967.02790,0
-1687047600000,244.050,244.050,242.360,242.920,22936.50,1687047899999,5575980.71655,7561,8184.76,1989469.98470,0
-1687047900000,242.910,243.510,242.520,243.420,9677.11,1687048199999,2351051.99590,3720,5587.14,1357379.71020,0
-1687048200000,243.430,243.430,242.720,242.740,6699.25,1687048499999,1627936.62350,2888,3007.59,730794.14020,0
-1687048500000,242.730,243.200,242.650,243.040,4927.74,1687048799999,1197514.40530,1751,2989.01,726368.39440,0
-1687048800000,243.040,243.040,242.290,242.400,8930.54,1687049099999,2166590.28320,3124,3093.05,750407.87680,0
-1687049100000,242.410,243.070,242.380,243.050,6963.37,1687049399999,1690232.94370,2572,3684.79,894383.94030,0
-1687049400000,243.040,243.070,242.670,243.000,4162.72,1687049699999,1011294.07760,1794,1507.03,366118.10910,0
-1687049700000,243.000,243.160,242.110,242.630,11084.07,1687049999999,2689107.24740,4107,4612.32,1119119.99310,0
-1687050000000,242.630,243.230,242.590,243.180,5464.33,1687050299999,1327513.70280,2586,3031.78,736570.93870,0
-1687050300000,243.190,243.650,243.160,243.550,11453.43,1687050599999,2788066.52460,3385,5686.00,1384036.48170,0
-1687050600000,243.560,243.700,243.230,243.540,12992.72,1687050899999,3163109.96720,3348,6541.37,1592355.11710,0
-1687050900000,243.530,243.940,243.460,243.710,5180.41,1687051199999,1262693.97150,2308,3152.93,768546.43000,0
-1687051200000,243.720,243.810,243.610,243.650,3183.26,1687051499999,775762.76360,1739,1601.43,390259.10300,0
-1687051500000,243.660,243.930,243.620,243.850,2365.29,1687051799999,576613.90670,978,1458.47,355548.14530,0
-1687051800000,243.840,244.000,243.680,243.880,3467.43,1687052099999,845484.13530,1751,2021.87,493014.13110,0
-1687052100000,243.890,244.170,243.740,244.100,3464.05,1687052399999,845013.87490,1403,2129.84,519588.37650,0
-1687052400000,244.090,244.260,243.970,244.190,2403.15,1687052699999,586672.57160,1357,1249.62,305066.86430,0
-1687052700000,244.190,244.360,244.060,244.300,2707.28,1687052999999,661105.43060,1083,1338.04,326750.64390,0
-1687053000000,244.310,244.880,244.310,244.860,4725.21,1687053299999,1156029.39510,2364,2742.56,670846.12410,0
-1687053300000,244.870,244.960,244.700,244.890,4049.80,1687053599999,991664.52160,1459,2454.33,600997.58930,0
-1687053600000,244.890,245.160,244.720,245.100,5650.86,1687053899999,1384263.67570,2283,3071.62,752517.55720,0
-1687053900000,245.090,245.150,244.960,245.060,3060.42,1687054199999,749970.01970,1333,1428.15,349969.85320,0
-1687054200000,245.060,245.210,244.930,244.960,3162.54,1687054499999,775123.94280,1571,1503.13,368415.63510,0
-1687054500000,244.960,244.960,244.650,244.780,4717.10,1687054799999,1154679.18440,2096,2046.74,500991.08500,0
-1687054800000,244.780,244.900,244.380,244.620,3961.69,1687055099999,969181.65380,1621,1518.72,371509.56620,0
-1687055100000,244.620,244.740,244.410,244.480,2806.51,1687055399999,686418.86620,1409,1194.76,292222.52870,0
-1687055400000,244.490,244.890,244.380,244.840,2728.30,1687055699999,667462.31850,1202,1422.75,348072.68610,0
-1687055700000,244.830,244.860,244.460,244.480,2283.77,1687055999999,558684.03990,1015,850.20,207956.84780,0
-1687056000000,244.470,244.720,244.420,244.480,3222.55,1687056299999,788071.74250,985,2024.28,495004.02130,0
-1687056300000,244.470,244.650,244.320,244.650,2631.97,1687056599999,643484.25240,1004,1207.21,295160.95330,0
-1687056600000,244.640,244.690,244.580,244.620,1676.27,1687056899999,410079.03480,684,799.56,195602.58560,0
-1687056900000,244.620,244.950,244.440,244.910,3391.90,1687057199999,829812.32130,1236,1560.22,381742.27730,0
-1687057200000,244.910,245.160,244.790,245.120,4918.72,1687057499999,1205079.62180,1780,2637.31,646151.39650,0
-1687057500000,245.120,245.490,245.050,245.400,7105.14,1687057799999,1743009.10470,2571,4569.78,1121138.45250,0
-1687057800000,245.400,245.570,245.360,245.480,2905.54,1687058099999,713147.94240,1219,1891.86,464359.03480,0
-1687058100000,245.480,245.510,245.000,245.130,8328.02,1687058399999,2042287.34480,2332,3693.18,905537.72750,0
-1687058400000,245.120,245.140,244.730,244.860,9169.81,1687058699999,2246006.56300,2620,3661.89,896961.86270,0
-1687058700000,244.870,244.890,244.550,244.710,7628.85,1687058999999,1867101.29640,2237,3636.75,890097.64820,0
-1687059000000,244.710,244.770,244.450,244.590,4241.90,1687059299999,1037516.19030,2149,1873.34,458185.51400,0
-1687059300000,244.600,244.840,244.590,244.770,2111.81,1687059599999,516806.68060,1105,1203.41,294493.78790,0
-1687059600000,244.770,244.800,244.560,244.590,1492.03,1687059899999,365133.72760,769,510.67,124995.25220,0
-1687059900000,244.600,244.600,244.350,244.490,1971.08,1687060199999,481877.01250,1106,855.42,209114.30840,0
-1687060200000,244.490,244.540,244.380,244.500,1428.66,1687060499999,349258.12560,798,736.14,179963.28450,0
-1687060500000,244.490,244.500,244.320,244.500,1510.47,1687060799999,369210.93220,777,755.25,184622.75850,0
-1687060800000,244.490,244.610,244.040,244.540,6166.50,1687061099999,1506636.18330,2296,3407.34,832569.34220,0
-1687061100000,244.550,244.860,244.520,244.770,3822.74,1687061399999,935462.47050,1284,2330.17,570189.75490,0
-1687061400000,244.770,245.110,244.750,244.780,7605.40,1687061699999,1862643.95460,1743,4137.69,1013411.22640,0
-1687061700000,244.780,245.180,244.710,244.970,3570.94,1687061999999,874751.30900,1268,1998.54,489580.91710,0
-1687062000000,244.960,245.400,244.710,245.310,6240.46,1687062299999,1529397.74810,1646,4593.00,1125728.54960,0
-1687062300000,245.300,245.430,245.110,245.400,2566.15,1687062599999,629374.42190,966,1544.48,378805.60030,0
-1687062600000,245.400,245.480,245.260,245.340,3260.31,1687062899999,799905.78830,1217,1743.85,427834.25200,0
-1687062900000,245.350,245.460,245.160,245.260,4821.79,1687063199999,1182844.75250,1391,1385.15,339820.00360,0
-1687063200000,245.260,245.500,245.250,245.500,1463.01,1687063499999,359037.93220,707,1060.89,260349.42740,0
-1687063500000,245.500,245.580,245.440,245.560,1245.05,1687063799999,305688.10910,638,596.41,146438.42010,0
-1687063800000,245.560,245.720,245.000,245.240,4817.85,1687064099999,1182256.86170,2010,2146.56,526799.44040,0
-1687064100000,245.240,245.320,245.160,245.230,1487.74,1687064399999,364845.47200,824,693.90,170167.99630,0
-1687064400000,245.240,245.320,244.850,245.000,3009.02,1687064699999,737186.44130,1526,1339.55,328144.35590,0
-1687064700000,245.000,245.050,244.830,244.880,1637.08,1687064999999,400957.87030,986,735.07,180040.60790,0
-1687065000000,244.870,245.250,244.870,245.220,1666.88,1687065299999,408498.87360,875,1083.49,265496.51160,0
-1687065300000,245.220,245.250,244.840,244.840,2404.18,1687065599999,589180.56020,1087,756.57,185405.45460,0
-1687065600000,244.850,245.640,244.850,245.520,6470.57,1687065899999,1587847.76920,2613,3675.38,901790.59590,0
-1687065900000,245.530,245.530,245.170,245.250,2441.37,1687066199999,598817.75590,1322,1156.02,283528.89300,0
-1687066200000,245.240,245.570,245.120,245.560,4507.54,1687066499999,1106055.80230,1716,2355.43,577967.24370,0
-1687066500000,245.560,245.940,245.490,245.820,4173.80,1687066799999,1025772.37600,1610,2494.31,613022.00350,0
-1687066800000,245.810,245.920,245.580,245.840,5191.06,1687067099999,1275822.95930,1516,2561.26,629538.08750,0
-1687067100000,245.850,245.930,245.440,245.790,6875.58,1687067399999,1689167.40890,2420,3697.04,908271.92420,0
-1687067400000,245.780,245.790,245.200,245.200,6621.20,1687067699999,1625418.23300,2417,2358.67,578965.38290,0
-1687067700000,245.210,245.230,244.950,245.110,6579.10,1687067999999,1612482.30880,2358,3083.57,755771.31550,0
-1687068000000,245.120,245.240,244.340,245.200,10701.97,1687068299999,2620714.23380,4103,4902.79,1200599.63160,0
-1687068300000,245.210,245.380,245.100,245.370,3694.74,1687068599999,906060.57090,1706,2111.34,517768.39630,0
-1687068600000,245.370,245.680,245.310,245.490,4964.56,1687068899999,1218740.27020,1815,2692.60,660974.49750,0
-1687068900000,245.500,245.730,245.270,245.500,5009.16,1687069199999,1230055.76390,1655,2548.10,625716.38230,0
-1687069200000,245.510,245.550,245.240,245.290,2547.09,1687069499999,625056.79990,1053,1112.27,272977.17570,0
-1687069500000,245.300,245.440,245.130,245.180,4078.63,1687069799999,1000432.57500,1142,1788.36,438644.89940,0
-1687069800000,245.180,245.250,244.960,245.050,3540.80,1687070099999,867988.91640,1018,1914.81,469437.91110,0
-1687070100000,245.060,245.100,244.780,244.940,5121.70,1687070399999,1254542.06450,1327,2240.55,548820.35920,0
-1687070400000,244.940,245.140,244.900,244.920,2680.66,1687070699999,656793.24360,1002,1151.27,282105.99020,0
-1687070700000,244.920,245.210,244.920,245.190,2612.09,1687070999999,640191.89440,928,1712.40,419666.89100,0
-1687071000000,245.190,245.430,244.980,245.110,4159.01,1687071299999,1020113.05820,1641,1879.67,461010.81100,0
-1687071300000,245.110,245.190,244.920,245.170,2496.19,1687071599999,611774.81790,1097,1206.14,295591.59400,0
-1687071600000,245.180,245.370,245.030,245.090,4454.67,1687071899999,1092274.02630,1418,2700.84,662262.34870,0
-1687071900000,245.080,245.590,245.030,245.450,7318.84,1687072199999,1795402.78150,2471,4475.71,1097900.17150,0
-1687072200000,245.450,246.800,245.440,246.680,18863.16,1687072499999,4643770.93742,6866,13279.31,3268858.38142,0
-1687072500000,246.680,247.620,246.640,246.970,25990.84,1687072799999,6420762.16730,8296,14946.50,3692732.55800,0
-1687072800000,246.970,246.970,246.180,246.370,11519.34,1687073099999,2838524.08250,3509,5711.00,1407058.64080,0
-1687073100000,246.360,246.550,245.970,246.220,7662.95,1687073399999,1886790.61120,2746,3290.42,810226.52920,0
-1687073400000,246.220,246.460,246.010,246.150,7279.59,1687073699999,1792432.95430,2271,3193.13,786241.16050,0
-1687073700000,246.150,246.300,245.920,246.180,7451.48,1687073999999,1833972.09970,1729,2742.10,674904.27940,0
-1687074000000,246.180,246.280,245.760,245.940,5125.90,1687074299999,1260876.71660,2104,2105.11,517777.29450,0
-1687074300000,245.950,246.440,245.630,245.820,13721.14,1687074599999,3375630.39450,3947,7256.27,1785246.75470,0
-1687074600000,245.820,246.020,245.500,245.600,5775.40,1687074899999,1419277.83440,1943,2498.58,614070.31700,0
-1687074900000,245.600,245.810,245.540,245.690,4562.29,1687075199999,1120985.39620,1630,2583.72,634844.34590,0
-1687075200000,245.700,246.160,245.700,245.880,7302.65,1687075499999,1796227.01000,2608,4277.20,1052075.07880,0
-1687075500000,245.870,245.970,245.510,245.650,5089.81,1687075799999,1250630.73790,2396,2261.14,555604.27770,0
-1687075800000,245.660,246.000,245.660,245.710,3979.92,1687076099999,978239.18110,1445,1995.17,490412.83530,0
-1687076100000,245.710,245.930,245.560,245.620,6974.01,1687076399999,1713476.18170,2233,3206.88,787924.47860,0
-1687076400000,245.620,246.030,245.620,245.960,4256.32,1687076699999,1046670.59210,1930,2838.95,698081.50150,0
-1687076700000,245.970,246.230,245.640,245.950,5602.85,1687076999999,1377792.86300,2184,2924.43,719108.62520,0
-1687077000000,245.950,246.380,245.840,246.330,4920.79,1687077299999,1211144.69100,2264,2708.40,666551.71310,0
-1687077300000,246.320,246.480,246.050,246.220,5046.29,1687077599999,1242824.03050,2147,2828.97,696698.90250,0
-1687077600000,246.230,246.300,245.780,245.850,3766.70,1687077899999,926931.90070,1533,1441.77,354807.73000,0
-1687077900000,245.850,246.240,245.730,246.140,4029.44,1687078199999,991174.39630,1386,2408.58,592466.81200,0
-1687078200000,246.170,246.230,245.840,245.900,2961.95,1687078499999,728803.64340,1304,1208.87,297469.58720,0
-1687078500000,245.900,246.230,245.890,246.070,5175.05,1687078799999,1272979.99030,1939,2620.40,644569.46390,0
-1687078800000,246.070,246.310,246.000,246.030,5916.10,1687079099999,1456117.81840,2431,3265.94,803856.89210,0
-1687079100000,246.030,246.600,246.000,246.260,6838.29,1687079399999,1684783.92380,2356,4241.16,1044895.20540,0
-1687079400000,246.260,246.450,246.110,246.450,4691.33,1687079699999,1155181.83140,1750,2370.35,583700.14140,0
-1687079700000,246.440,246.600,246.150,246.410,5551.03,1687079999999,1368031.82160,1881,2883.81,710694.91160,0
-1687080000000,246.420,246.530,246.090,246.290,3861.44,1687080299999,951147.92000,1657,1495.21,368318.92250,0
-1687080300000,246.280,246.470,246.100,246.360,3985.59,1687080599999,981614.42170,1318,1820.45,448359.23960,0
-1687080600000,246.360,247.090,246.360,246.890,7584.28,1687080899999,1871447.24690,3051,4320.06,1066063.98910,0
-1687080900000,246.890,247.550,246.870,247.440,13211.45,1687081199999,3266566.26840,4721,8128.66,2009863.27470,0
-1687081200000,247.440,247.650,247.060,247.180,8148.03,1687081499999,2015048.10350,3498,4250.28,1051173.86100,0
-1687081500000,247.170,248.000,247.170,247.870,13338.37,1687081799999,3304455.50010,4678,7270.79,1801182.35970,0
-1687081800000,247.870,247.910,247.400,247.780,10701.47,1687082099999,2650909.31690,3734,5200.43,1288157.01880,0
-1687082100000,247.790,248.280,247.580,248.050,17933.92,1687082399999,4446478.99750,4537,8952.34,2219893.43930,0
-1687082400000,248.050,248.400,247.750,248.080,13293.55,1687082699999,3297678.88310,4965,6638.39,1646783.59600,0
-1687082700000,248.070,248.600,247.900,248.230,31497.94,1687082999999,7821304.52230,6546,15555.44,3862615.13100,0
-1687083000000,248.230,248.570,248.140,248.540,23067.59,1687083299999,5728823.35720,4135,12171.55,3022828.22290,0
-1687083300000,248.530,248.770,247.620,247.760,16194.71,1687083599999,4018954.49940,4835,6885.07,1709037.40970,0
-1687083600000,247.760,247.940,247.080,247.500,17154.23,1687083899999,4244745.63610,4951,7048.86,1744239.12470,0
-1687083900000,247.500,247.730,247.230,247.550,11830.82,1687084199999,2927859.54980,2704,5416.57,1340520.74810,0
-1687084200000,247.550,247.830,247.310,247.320,8438.00,1687084499999,2088865.29520,2586,3941.03,975676.42150,0
-1687084500000,247.330,247.570,247.000,247.000,13700.66,1687084799999,3387362.71480,3015,5220.94,1291009.26610,0
-1687084800000,247.010,247.070,246.650,247.000,9081.14,1687085099999,2241959.51980,2754,4034.87,996203.94040,0
-1687085100000,247.010,247.350,246.910,247.040,8464.83,1687085399999,2091764.52240,2885,3758.46,928755.70630,0
-1687085400000,247.040,247.160,246.510,246.750,7734.57,1687085699999,1908753.88600,2838,3526.38,870283.94540,0
-1687085700000,246.770,247.060,246.650,246.910,8321.29,1687085999999,2054229.16530,2146,3549.70,876221.84500,0
-1687086000000,246.920,247.190,246.740,246.990,12122.16,1687086299999,2993778.57510,3431,6528.24,1612206.45900,0
-1687086300000,246.980,247.180,246.780,247.090,5584.05,1687086599999,1379367.46540,1627,2840.00,701496.34380,0
-1687086600000,247.090,247.300,246.720,246.860,15264.88,1687086899999,3770518.04910,2774,7883.11,1947098.48630,0
-1687086900000,246.860,247.220,246.240,246.290,20665.20,1687087199999,5100792.31200,4390,9914.86,2447582.74780,0
-1687087200000,246.300,246.500,246.260,246.370,6042.91,1687087499999,1488860.85320,1743,3087.12,760635.61450,0
-1687087500000,246.370,246.570,246.100,246.130,4945.45,1687087799999,1218265.82570,1818,2343.84,577429.35960,0
-1687087800000,246.140,246.700,246.140,246.670,4799.54,1687088099999,1183037.55260,1760,2632.44,648826.91190,0
-1687088100000,246.660,246.740,246.140,246.200,4287.41,1687088399999,1056283.20400,1920,1833.83,451768.86110,0
-1687088400000,246.200,246.620,246.190,246.530,4804.29,1687088699999,1183803.29790,1507,2559.80,630675.95090,0
-1687088700000,246.530,246.680,246.260,246.290,6820.93,1687088999999,1681241.92970,1972,3139.21,773779.18790,0
-1687089000000,246.280,246.740,246.240,246.630,5113.12,1687089299999,1260123.04700,1431,3373.26,831364.20380,0
-1687089300000,246.630,246.740,246.460,246.590,4586.71,1687089599999,1130972.05750,1643,2021.26,498338.97930,0
-1687089600000,246.600,246.970,246.600,246.900,4973.19,1687089899999,1227551.85200,1874,2573.60,635242.18870,0
-1687089900000,246.910,247.200,246.840,247.000,3725.52,1687090199999,920264.07520,1900,2157.98,533057.88710,0
-1687090200000,247.000,247.310,246.990,247.080,5178.37,1687090499999,1279786.40760,2103,3260.89,805888.81510,0
-1687090500000,247.080,247.190,246.670,246.830,8964.24,1687090799999,2212934.85820,2489,4268.83,1053760.74580,0
-1687090800000,246.840,246.880,246.600,246.690,7229.66,1687091099999,1783820.68450,1763,3480.76,858808.87080,0
-1687091100000,246.680,246.740,246.150,246.180,11292.93,1687091399999,2782932.67500,2769,4518.42,1113444.92790,0
-1687091400000,246.180,246.320,245.640,245.820,20453.39,1687091699999,5031395.10250,4519,8712.92,2143351.69220,0
-1687091700000,245.820,246.130,245.600,246.130,12978.43,1687091999999,3190422.66170,3606,5515.88,1355906.72740,0
-1687092000000,246.140,246.420,245.700,246.280,12850.38,1687092299999,3163152.21030,3751,6912.87,1701624.63200,0
-1687092300000,246.270,246.680,246.070,246.580,7134.92,1687092599999,1758238.51420,2906,3718.33,916312.09470,0
-1687092600000,246.580,246.820,246.430,246.760,5756.31,1687092899999,1419703.22200,1676,3309.44,816281.69390,0
-1687092900000,246.770,247.190,246.720,247.110,6831.77,1687093199999,1687311.85970,2062,4527.79,1118366.00720,0
-1687093200000,247.110,247.480,247.020,247.160,6045.15,1687093499999,1494760.58430,2253,3500.91,865646.52770,0
-1687093500000,247.170,247.380,246.920,247.370,3105.74,1687093799999,767514.88060,1574,1490.90,368483.65160,0
-1687093800000,247.370,247.380,246.980,247.010,2680.97,1687094099999,662780.89490,1277,1027.46,254020.28180,0
-1687094100000,247.020,247.480,246.900,247.360,4639.84,1687094399999,1147069.55000,1744,2458.51,607874.96810,0
-1687094400000,247.350,247.460,246.850,247.210,5180.02,1687094699999,1280266.57780,2301,2383.45,589061.57390,0
-1687094700000,247.220,247.570,247.220,247.500,4216.24,1687094999999,1043377.83830,1825,2212.08,547392.83860,0
-1687095000000,247.500,247.560,247.010,247.040,3053.55,1687095299999,755166.62660,1496,1279.38,316395.91510,0
-1687095300000,247.050,247.210,246.900,247.040,3587.31,1687095599999,886226.58990,1595,1909.83,471797.12850,0
-1687095600000,247.040,247.150,246.820,246.830,4173.09,1687095899999,1030827.38020,1574,1748.38,431876.82980,0
-1687095900000,246.830,247.030,246.520,246.760,7433.89,1687096199999,1834519.43810,1888,2224.54,548981.82790,0
-1687096200000,246.760,247.010,246.410,246.480,5609.80,1687096499999,1384364.17220,1822,3064.48,756251.34180,0
-1687096500000,246.480,246.880,246.320,246.470,5855.73,1687096799999,1443895.05030,2176,3377.51,832773.38260,0
-1687096800000,246.470,246.710,246.160,246.350,7168.90,1687097099999,1766084.57560,2853,2741.41,675351.78070,0
-1687097100000,246.340,246.350,246.020,246.240,5642.71,1687097399999,1389083.93220,2145,2702.93,665379.60010,0
-1687097400000,246.240,246.870,246.200,246.820,3999.90,1687097699999,986237.37620,1505,2608.10,642998.07900,0
-1687097700000,246.820,246.950,246.700,246.750,3413.56,1687097999999,842554.90080,1225,1339.59,330646.22020,0
-1687098000000,246.750,247.170,246.530,246.850,6924.26,1687098299999,1709117.83640,2150,4321.41,1066663.61750,0
-1687098300000,246.840,247.010,246.720,246.980,3030.96,1687098599999,748257.68420,1240,1681.15,415004.52940,0
-1687098600000,246.980,247.230,246.890,247.030,3672.53,1687098899999,907443.28920,1906,1694.30,418627.06960,0
-1687098900000,247.040,247.620,247.040,247.270,6148.66,1687099199999,1520766.01460,2198,4623.28,1143598.94000,0
-1687099200000,247.270,247.400,247.120,247.170,4248.05,1687099499999,1050241.85940,1713,2184.60,540078.82380,0
-1687099500000,247.170,247.400,247.140,247.370,2039.68,1687099799999,504441.45440,1075,1146.97,283659.48630,0
-1687099800000,247.360,247.480,247.180,247.290,4998.87,1687100099999,1236429.67510,1667,1743.82,431370.65690,0
-1687100100000,247.300,247.470,247.150,247.410,2604.90,1687100399999,644144.95790,1312,1468.56,363157.05800,0
-1687100400000,247.410,247.460,246.860,247.100,3505.67,1687100699999,866301.51870,2032,1331.79,329120.97170,0
-1687100700000,247.100,247.400,247.030,247.380,2524.16,1687100999999,624135.68260,1258,1172.51,289886.35800,0
-1687101000000,247.380,247.440,247.070,247.140,2532.28,1687101299999,626181.39970,1348,1126.95,278658.16570,0
-1687101300000,247.140,247.150,247.000,247.100,1677.10,1687101599999,414363.69700,950,712.19,175970.13370,0
-1687101600000,247.100,247.100,246.970,247.050,1461.38,1687101899999,361013.85950,713,440.71,108869.97310,0
-1687101900000,247.040,247.040,246.600,246.800,7569.06,1687102199999,1867466.38190,2117,2144.74,529106.60060,0
-1687102200000,246.800,246.890,246.700,246.870,2175.88,1687102499999,537026.72080,1011,1202.28,296742.86550,0
-1687102500000,246.880,246.980,246.630,246.810,3914.42,1687102799999,966247.67440,1274,2134.40,526837.96690,0
-1687102800000,246.820,247.000,246.820,246.890,2336.76,1687103099999,576958.09910,964,1085.24,267963.57830,0
-1687103100000,246.900,246.920,246.630,246.840,1647.28,1687103399999,406501.27820,805,921.34,227342.51730,0
-1687103400000,246.840,247.060,246.840,246.960,2002.86,1687103699999,494677.07910,930,822.20,203057.32520,0
-1687103700000,246.960,247.100,246.960,247.040,1973.79,1687103999999,487603.49180,987,1229.00,303606.90280,0
-1687104000000,247.050,247.050,246.600,246.710,4011.80,1687104299999,990266.45030,1733,1689.06,416937.63270,0
-1687104300000,246.710,247.360,246.710,247.090,5767.41,1687104599999,1425032.84910,2149,2782.22,687442.63790,0
-1687104600000,247.090,247.170,246.950,246.980,2159.36,1687104899999,533436.01230,1274,1254.24,309838.47170,0
-1687104900000,246.980,247.400,246.850,247.350,3802.48,1687105199999,939601.47740,1412,2010.31,496709.57980,0
-1687105200000,247.360,247.580,247.360,247.500,5270.76,1687105499999,1304432.84820,2524,3087.80,764182.31000,0
-1687105500000,247.500,247.500,247.180,247.180,3908.93,1687105799999,966658.45810,1768,1906.33,471434.20370,0
-1687105800000,247.190,247.400,247.150,247.300,2552.68,1687106099999,631239.48200,1374,1310.90,324144.86070,0
-1687106100000,247.300,247.340,247.080,247.140,2823.88,1687106399999,698191.33310,1103,1425.05,352353.61120,0
-1687106400000,247.140,247.210,247.070,247.210,2380.25,1687106699999,588270.50890,884,1278.67,316017.46030,0
-1687106700000,247.220,247.220,246.650,246.720,5696.65,1687106999999,1406272.85550,1940,2171.32,536034.05490,0
-1687107000000,246.720,247.320,246.710,247.320,3258.94,1687107299999,805139.98390,1392,1873.10,462678.88390,0
-1687107300000,247.320,247.410,247.200,247.390,3000.20,1687107599999,742006.70690,1343,1856.69,459203.52230,0
-1687107600000,247.380,247.770,247.270,247.360,9693.94,1687107899999,2399183.38880,2694,4812.96,1191286.01310,0
-1687107900000,247.350,247.490,247.230,247.250,4176.52,1687108199999,1033155.69240,1438,2074.18,513118.49520,0
-1687108200000,247.250,247.310,246.950,246.980,2462.65,1687108499999,608532.02180,1182,1091.71,269754.75430,0
-1687108500000,246.970,247.050,246.930,246.970,1988.37,1687108799999,491108.83540,971,1044.32,257933.42990,0
-1687108800000,246.970,246.980,246.500,246.600,5661.20,1687109099999,1396847.86990,1980,1885.91,465295.26600,0
-1687109100000,246.590,246.640,246.430,246.570,4515.93,1687109399999,1113378.30910,1460,1987.64,490050.54550,0
-1687109400000,246.580,246.680,246.400,246.420,4152.65,1687109699999,1023944.84790,1517,2283.30,563032.66080,0
-1687109700000,246.430,246.490,246.200,246.460,5209.94,1687109999999,1283319.45270,1767,2680.79,660364.70430,0
-1687110000000,246.470,246.600,246.380,246.600,3211.68,1687110299999,791644.53090,1383,1987.43,489888.66690,0
-1687110300000,246.600,246.680,246.500,246.670,3177.49,1687110599999,783596.94690,1137,1866.54,460308.48940,0
-1687110600000,246.670,246.680,246.480,246.550,2467.79,1687110899999,608498.60460,1001,944.34,232849.11710,0
-1687110900000,246.550,246.680,246.350,246.490,3499.48,1687111199999,862659.11330,1181,1285.25,316854.53870,0
-1687111200000,246.480,246.530,246.280,246.340,4372.52,1687111499999,1077515.62710,1558,1886.16,464806.96070,0
-1687111500000,246.340,246.560,246.320,246.380,2346.95,1687111799999,578375.28830,1060,1117.94,275489.81710,0
-1687111800000,246.370,246.380,245.950,246.000,8087.75,1687112099999,1990318.79380,2531,2887.61,710644.17740,0
-1687112100000,246.000,246.200,245.990,246.160,1593.97,1687112399999,392299.43050,851,1039.02,255716.85720,0
-1687112400000,246.160,246.260,246.010,246.060,4033.43,1687112699999,992762.52230,1069,1464.50,360436.92180,0
-1687112700000,246.080,246.100,245.880,245.930,2745.25,1687112999999,675290.89500,1067,1193.82,293666.62390,0
-1687113000000,245.930,245.950,245.640,245.670,7286.62,1687113299999,1790995.66630,1994,2817.74,692625.75430,0
-1687113300000,245.660,245.800,245.510,245.700,4257.59,1687113599999,1045963.92590,1386,2325.48,571347.82910,0
-1687113600000,245.700,245.980,245.670,245.930,3054.36,1687113899999,750842.48490,1134,2322.26,570900.28320,0
-1687113900000,245.930,246.230,245.870,246.210,6399.56,1687114199999,1574350.04270,1864,4806.10,1182327.99290,0
-1687114200000,246.200,246.260,246.140,246.140,2095.58,1687114499999,515941.43530,878,1089.92,268341.63920,0
-1687114500000,246.130,246.450,246.120,246.370,3679.07,1687114799999,906101.21930,951,2892.95,712476.65830,0
-1687114800000,246.360,246.440,246.290,246.420,1816.42,1687115099999,447460.01610,961,981.13,241684.93940,0
-1687115100000,246.430,246.430,246.020,246.120,2296.79,1687115399999,565392.48350,975,898.61,221161.51760,0
-1687115400000,246.120,246.120,245.910,245.940,2045.77,1687115699999,503260.77090,744,1148.59,282546.81060,0
-1687115700000,245.940,246.030,245.810,245.990,2190.06,1687115999999,538558.84330,958,1265.06,311083.99570,0
-1687116000000,245.990,246.040,245.990,246.040,1503.86,1687116299999,369970.07140,528,1289.54,317244.79180,0
-1687116300000,246.030,246.280,246.020,246.190,2592.81,1687116599999,638208.59080,892,1734.33,426843.40910,0
-1687116600000,246.180,246.430,246.000,246.350,3652.02,1687116899999,899123.84000,1202,2697.85,664261.72350,0
-1687116900000,246.350,246.500,246.160,246.320,3036.06,1687117199999,747806.77540,1232,1484.62,365644.69570,0
-1687117200000,246.330,246.330,246.070,246.120,1241.20,1687117499999,305525.80730,612,786.76,193650.56920,0
-1687117500000,246.120,246.190,245.960,246.170,1882.92,1687117799999,463334.07570,866,1044.11,256921.96770,0
-1687117800000,246.160,246.300,246.000,246.260,2667.38,1687118099999,656564.75340,903,1188.62,292571.69660,0
-1687118100000,246.260,246.530,246.260,246.460,4803.06,1687118399999,1183492.10500,1370,2694.86,663986.87250,0
-1687118400000,246.450,246.680,245.580,245.610,10302.38,1687118699999,2535488.13190,3659,4764.97,1172846.70090,0
-1687118700000,245.610,245.890,245.530,245.850,4877.38,1687118999999,1198187.44920,1814,2581.10,634126.80060,0
-1687119000000,245.850,246.070,244.110,244.770,30196.82,1687119299999,7396809.54790,8935,11911.86,2918131.61290,0
-1687119300000,244.760,245.180,244.430,244.720,14020.47,1687119599999,3431756.17350,4336,6360.46,1556943.71720,0
-1687119600000,244.720,244.900,242.990,243.330,40030.48,1687119899999,9753313.26700,12223,19181.24,4673198.01570,0
-1687119900000,243.330,244.110,243.160,243.910,14015.87,1687120199999,3415900.86720,4997,7366.50,1795282.10500,0
-1687120200000,243.910,243.910,243.110,243.440,12306.49,1687120499999,2995901.73590,4184,5832.22,1419648.67780,0
-1687120500000,243.450,244.200,243.300,244.080,8590.94,1687120799999,2094535.10860,3070,4860.32,1184904.74190,0
-1687120800000,244.080,244.450,243.900,244.090,5858.29,1687121099999,1430509.98580,2362,3184.57,777628.98950,0
-1687121100000,244.090,244.160,243.700,244.030,8683.56,1687121399999,2118237.29650,2628,4557.14,1111637.80440,0
-1687121400000,244.030,244.350,243.920,244.180,7023.19,1687121699999,1714675.50430,1975,3078.89,751684.01520,0
-1687121700000,244.170,244.210,243.820,243.830,1920.81,1687121999999,468646.70860,1029,899.06,219346.72470,0
-1687122000000,243.840,243.940,243.520,243.800,5806.76,1687122299999,1415374.34120,2682,2956.90,720782.97970,0
-1687122300000,243.800,243.980,243.600,243.660,3682.88,1687122599999,898014.16610,1449,1521.87,371071.62460,0
-1687122600000,243.650,243.920,243.490,243.920,2419.80,1687122899999,589665.14630,1086,1286.05,313368.70080,0
-1687122900000,243.920,243.930,243.280,243.360,3996.94,1687123199999,973333.81400,1591,1572.86,382981.26110,0
-1687123200000,243.360,243.650,243.130,243.520,2883.94,1687123499999,701845.86370,1565,1416.85,344796.02760,0
-1687123500000,243.510,243.510,243.120,243.180,1799.57,1687123799999,437821.79580,1045,1035.52,251921.60690,0
-1687123800000,243.170,243.660,243.130,243.580,4935.99,1687124099999,1201649.36490,1638,2778.89,676593.23190,0
-1687124100000,243.590,243.770,243.460,243.460,2858.11,1687124399999,696400.98040,1041,1480.33,360700.78350,0
-1687124400000,243.450,243.710,243.280,243.290,3105.89,1687124699999,756300.86110,1263,2244.01,546407.71050,0
-1687124700000,243.290,243.440,243.160,243.200,2861.25,1687124999999,696043.68440,1052,1245.36,302967.09560,0
-1687125000000,243.200,243.420,243.120,243.130,3343.54,1687125299999,813527.33010,1024,1678.56,408421.58450,0
-1687125300000,243.130,243.130,242.900,243.050,5375.12,1687125599999,1306213.37875,1873,2233.59,542826.01760,0
-1687125600000,243.050,243.180,242.930,243.140,6498.84,1687125899999,1579551.60640,2437,2961.29,719808.94220,0
-1687125900000,243.140,243.530,243.120,243.360,3585.33,1687126199999,872630.69040,1438,1653.90,402525.77280,0
-1687126200000,243.360,243.370,243.020,243.030,5164.10,1687126499999,1256112.34390,1444,2903.68,706346.17440,0
-1687126500000,243.030,243.050,242.710,242.900,5462.75,1687126799999,1326652.14450,1798,2454.93,596188.55040,0
-1687126800000,242.900,242.930,242.580,242.780,6688.34,1687127099999,1623483.31350,2220,2791.17,677564.59790,0
-1687127100000,242.780,242.870,242.680,242.770,1743.31,1687127399999,423265.66460,844,1011.49,245595.21600,0
-1687127400000,242.770,243.190,242.640,243.140,5459.03,1687127699999,1325836.91420,1871,2373.67,576577.51000,0
-1687127700000,243.150,243.150,242.680,242.930,4594.37,1687127999999,1116179.72600,1630,2725.23,662072.13990,0
-1687128000000,242.940,243.090,242.700,243.040,5529.48,1687128299999,1343019.76770,1493,3127.79,759641.60510,0
-1687128300000,243.030,243.510,243.000,243.350,5033.34,1687128599999,1224438.62660,1686,2683.22,652768.75360,0
-1687128600000,243.350,243.380,243.240,243.320,2198.43,1687128899999,534885.08640,923,1352.78,329140.71780,0
-1687128900000,243.320,243.320,243.120,243.160,2569.14,1687129199999,624892.59310,1019,1353.76,329274.07320,0
-1687129200000,243.150,243.920,242.520,243.890,25806.76,1687129499999,6273881.59180,7397,13283.57,3229964.60680,0
-1687129500000,243.890,244.500,243.610,244.180,7905.70,1687129799999,1929550.12540,3370,4344.42,1060259.03130,0
-1687129800000,244.170,244.350,244.020,244.040,5095.79,1687130099999,1244367.58200,1823,2743.90,670061.41350,0
-1687130100000,244.040,244.230,243.770,243.790,6380.28,1687130399999,1556459.94480,2669,2967.97,724015.39640,0
-1687130400000,243.790,243.800,243.440,243.560,4335.66,1687130699999,1056302.36510,2034,2339.58,569996.60910,0
-1687130700000,243.570,243.960,243.470,243.950,4739.35,1687130999999,1154881.25070,2023,2865.57,698367.28300,0
-1687131000000,243.960,244.110,243.610,243.650,4837.27,1687131299999,1179781.92100,1733,1813.92,442389.53230,0
-1687131300000,243.660,244.250,243.630,244.100,4340.06,1687131599999,1058804.00470,1678,2732.07,666418.54870,0
-1687131600000,244.100,244.220,244.030,244.180,2553.99,1687131899999,623487.97390,936,1444.98,352752.14750,0
-1687131900000,244.180,244.200,243.990,244.000,2470.67,1687132199999,603036.48840,1054,779.10,190154.57150,0
-1687132200000,244.010,244.200,243.920,244.120,3907.37,1687132499999,953721.41740,1911,2126.89,519165.52700,0
-1687132500000,244.130,244.190,243.970,244.010,1698.51,1687132799999,414636.44320,957,627.98,153303.03690,0
-1687132800000,244.010,244.660,243.740,244.270,9332.91,1687133099999,2279224.23540,3523,5260.14,1284665.67620,0
-1687133100000,244.270,244.460,244.110,244.430,3958.18,1687133399999,967148.74580,1470,1726.90,421947.50200,0
-1687133400000,244.420,244.460,244.200,244.420,2628.98,1687133699999,642330.07460,1025,1208.70,295317.18240,0
-1687133700000,244.430,244.540,244.210,244.330,3037.78,1687133999999,742398.88300,1429,1695.68,414413.05680,0
-1687134000000,244.350,244.370,244.080,244.300,2587.73,1687134299999,631966.46130,1301,1363.62,333012.24370,0
-1687134300000,244.310,244.320,244.070,244.180,1205.53,1687134599999,294340.63370,690,574.28,140208.40870,0
-1687134600000,244.180,244.200,243.520,243.570,3018.42,1687134899999,735884.01050,1882,1227.08,299099.03270,0
-1687134900000,243.580,243.650,242.980,243.230,6707.12,1687135199999,1631723.39810,2868,2737.00,665792.78150,0
-1687135200000,243.230,243.350,243.040,243.110,5219.59,1687135499999,1269451.12900,1916,2340.04,569180.76590,0
-1687135500000,243.100,243.190,242.220,242.270,12129.11,1687135799999,2942693.02470,4237,4189.05,1016470.64580,0
-1687135800000,242.260,242.290,241.090,241.580,25427.52,1687136099999,6145657.72510,8904,10152.41,2453997.31520,0
-1687136100000,241.580,242.730,241.150,242.660,15945.30,1687136399999,3859160.42460,6175,9649.64,2336048.86240,0
-1687136400000,242.650,242.800,242.280,242.770,6398.63,1687136699999,1551546.14360,3209,3405.89,825902.94670,0
-1687136700000,242.760,243.100,242.660,242.870,4684.82,1687136999999,1137924.66090,2173,2606.86,633193.53280,0
-1687137000000,242.870,243.350,242.680,243.180,4537.66,1687137299999,1102876.78720,2040,2662.42,647107.70580,0
-1687137300000,243.190,243.390,242.840,242.840,3961.70,1687137599999,963194.87770,1724,1499.10,364504.89870,0
-1687137600000,242.850,243.150,242.800,243.150,2344.36,1687137899999,569577.79850,973,1860.53,452035.33570,0
-1687137900000,243.140,243.360,243.140,243.330,2370.79,1687138199999,576713.73790,1161,1227.41,298569.19840,0
-1687138200000,243.330,243.460,243.260,243.310,3895.15,1687138499999,947956.69730,1294,1563.47,380488.44120,0
-1687138500000,243.310,243.560,243.190,243.240,4481.18,1687138799999,1090648.96330,1636,2569.13,625333.69090,0
-1687138800000,243.240,243.280,243.100,243.140,1934.83,1687139099999,470513.27320,757,854.28,207747.02280,0
-1687139100000,243.150,243.160,242.800,243.110,6893.72,1687139399999,1675017.52130,1738,2882.89,700539.48540,0
-1687139400000,243.120,243.340,243.040,243.120,3858.25,1687139699999,938365.60620,1472,2202.59,535721.97720,0
-1687139700000,243.130,243.140,242.950,243.080,2226.82,1687139999999,541232.39510,1005,1069.03,259832.06530,0
-1687140000000,243.080,243.380,243.010,243.290,3756.84,1687140299999,913685.28130,1320,2538.78,617461.56510,0
-1687140300000,243.290,243.290,242.860,242.990,5182.69,1687140599999,1259981.43830,1293,2130.96,518048.77790,0
-1687140600000,242.990,243.740,242.990,243.740,3968.40,1687140899999,965775.04810,1568,2237.77,544590.26100,0
-1687140900000,243.730,244.100,243.700,243.880,5807.13,1687141199999,1416468.33490,2183,3489.49,851188.18640,0
-1687141200000,243.870,243.970,243.510,243.550,4217.06,1687141499999,1027811.47830,1300,1841.29,448708.87930,0
-1687141500000,243.560,243.760,243.500,243.540,4731.61,1687141799999,1152678.56080,1581,2582.99,629264.32350,0
-1687141800000,243.540,243.850,243.330,243.830,3043.86,1687142099999,741290.59610,1481,1839.89,448106.49160,0
-1687142100000,243.830,244.170,243.680,244.130,5809.49,1687142399999,1417381.00430,2055,2758.65,673002.15820,0
-1687142400000,244.120,244.260,244.020,244.230,4074.62,1687142699999,994783.97040,1396,2312.50,564595.30040,0
-1687142700000,244.230,244.290,244.080,244.270,2316.33,1687142999999,565660.48340,933,1075.15,262570.87700,0
-1687143000000,244.280,244.300,244.050,244.190,2213.63,1687143299999,540555.15260,1106,1063.97,259801.45310,0
-1687143300000,244.190,244.260,244.040,244.250,2449.33,1687143599999,598053.45840,1054,1363.08,332811.50820,0
-1687143600000,244.240,244.320,243.980,243.990,2769.04,1687143899999,676126.93690,1185,1155.27,282120.45270,0
-1687143900000,243.980,244.050,243.810,243.970,2184.82,1687144199999,532907.65740,1286,1091.92,266334.33250,0
-1687144200000,243.970,244.030,243.830,244.030,1491.69,1687144499999,363867.81870,820,773.83,188758.42460,0
-1687144500000,244.030,244.030,243.750,243.780,1880.33,1687144799999,458535.94560,987,564.62,137673.29560,0
-1687144800000,243.790,244.000,243.710,243.910,2299.81,1687145099999,560792.52510,1086,1134.57,276659.67490,0
-1687145100000,243.910,244.030,243.830,243.880,1592.41,1687145399999,388423.54270,723,614.99,150015.35070,0
-1687145400000,243.880,243.930,243.800,243.800,2653.36,1687145699999,646993.10600,828,1003.91,244802.38780,0
-1687145700000,243.800,243.810,243.570,243.690,2572.43,1687145999999,626839.67040,1071,918.83,223891.49530,0
-1687146000000,243.660,243.740,243.640,243.700,1583.15,1687146299999,385816.20860,617,825.46,201166.27050,0
-1687146300000,243.700,243.700,243.530,243.580,2189.63,1687146599999,533469.05460,716,687.36,167441.95930,0
-1687146600000,243.570,243.690,243.400,243.420,3263.08,1687146899999,794756.44940,1041,1141.72,278118.27830,0
-1687146900000,243.420,243.550,242.800,243.100,12516.02,1687147199999,3043312.18570,2736,6089.06,1480558.10930,0
-1687147200000,243.100,243.170,242.800,243.170,5112.40,1687147499999,1242296.80900,1922,2624.79,637819.92050,0
-1687147500000,243.160,243.360,243.140,243.330,3134.28,1687147799999,762407.67460,1221,2068.87,503243.76610,0
-1687147800000,243.340,243.410,243.300,243.380,1882.23,1687148099999,458066.38860,847,1078.28,262419.85820,0
-1687148100000,243.380,243.640,243.330,243.620,3155.52,1687148399999,768333.96160,1314,1747.48,425471.22120,0
-1687148400000,243.620,243.680,243.320,243.330,3239.46,1687148699999,788863.17160,1258,1313.14,319764.32650,0
-1687148700000,243.330,243.350,242.850,242.890,3272.02,1687148999999,795361.92830,1453,1569.38,381513.99370,0
-1687149000000,242.880,243.090,242.770,243.000,3943.24,1687149299999,958026.21760,1683,2399.58,582990.86380,0
-1687149300000,242.990,243.060,242.600,242.910,3530.80,1687149599999,857370.35890,1465,1852.19,449741.20260,0
-1687149600000,242.900,242.960,242.490,242.500,7192.63,1687149899999,1745316.41230,2188,2517.09,610806.38850,0
-1687149900000,242.500,242.800,242.410,242.790,3654.67,1687150199999,886857.79300,1440,1956.28,474729.32230,0
-1687150200000,242.780,242.890,242.670,242.890,3140.04,1687150499999,762346.41110,1269,1730.89,420214.94340,0
-1687150500000,242.890,243.040,242.870,242.880,3469.39,1687150799999,842954.40150,1478,1718.34,417515.85820,0
-1687150800000,242.880,242.880,242.590,242.670,2216.36,1687151099999,537931.28750,1327,1252.41,303939.46270,0
-1687151100000,242.670,243.030,242.670,242.930,4251.51,1687151399999,1032363.86480,1896,2471.07,600019.43360,0
-1687151400000,242.940,243.230,242.780,243.130,5917.59,1687151699999,1438082.47300,1963,3325.14,807997.54270,0
-1687151700000,243.130,243.140,242.910,243.010,5745.05,1687151999999,1396118.26090,1525,3702.84,899810.72690,0
-1687152000000,243.000,243.240,242.980,243.070,4126.51,1687152299999,1003288.91640,1357,1755.99,426945.40780,0
-1687152300000,243.070,243.150,242.950,243.100,2981.23,1687152599999,724649.37710,1012,1351.60,328523.54510,0
-1687152600000,243.090,243.140,242.940,243.080,2588.99,1687152899999,629237.59900,1097,1452.91,353117.79620,0
-1687152900000,243.080,243.130,242.970,243.090,2125.86,1687153199999,516718.42870,1005,735.47,178764.07690,0
-1687153200000,243.090,243.120,242.980,243.050,1436.42,1687153499999,349115.47170,781,531.12,129089.81200,0
-1687153500000,243.060,243.100,242.940,243.100,1732.68,1687153799999,421086.21160,912,1109.80,269709.78320,0
-1687153800000,243.100,243.400,243.100,243.390,2358.28,1687154099999,573773.85880,1275,1456.43,354362.44140,0
-1687154100000,243.380,243.530,243.010,243.130,7801.68,1687154399999,1897926.67070,2372,3216.47,782328.59780,0
-1687154400000,243.130,243.520,243.100,243.460,2608.83,1687154699999,634757.74430,1604,1202.70,292579.12210,0
-1687154700000,243.450,243.510,243.190,243.390,2662.90,1687154999999,647964.93500,1216,1084.87,263987.47120,0
-1687155000000,243.390,243.490,243.270,243.310,3726.13,1687155299999,906846.74690,1283,1457.78,354789.80090,0
-1687155300000,243.300,243.330,243.220,243.330,2056.36,1687155599999,500268.32080,709,948.60,230775.53720,0
-1687155600000,243.330,243.620,243.260,243.580,4012.47,1687155899999,976750.34350,1220,2729.57,664420.65950,0
-1687155900000,243.580,243.750,243.500,243.510,3306.70,1687156199999,805711.95410,1079,1447.89,352806.44950,0
-1687156200000,243.500,243.630,243.330,243.350,3997.87,1687156499999,973360.51260,1418,1537.34,374290.39510,0
-1687156500000,243.350,243.410,243.280,243.390,2186.58,1687156799999,532127.67810,1057,1160.99,282536.18000,0
-1687156800000,243.400,243.610,243.250,243.430,3904.72,1687157099999,950453.52630,1439,1499.75,365069.68060,0
-1687157100000,243.450,243.820,243.450,243.700,5062.30,1687157399999,1233382.87430,1686,2296.62,559530.83020,0
-1687157400000,243.700,243.840,243.690,243.820,2999.27,1687157699999,731124.34840,987,1084.75,264431.92910,0
-1687157700000,243.810,243.830,243.680,243.820,2037.61,1687157999999,496713.34040,1014,946.50,230737.25320,0
-1687158000000,243.810,243.880,243.700,243.870,2023.24,1687158299999,493252.84110,1452,1036.24,252639.24530,0
-1687158300000,243.870,244.000,243.840,244.000,2007.73,1687158599999,489770.00860,1254,1136.22,277176.17170,0
-1687158600000,244.000,244.170,243.940,244.000,4599.01,1687158899999,1122458.87180,1690,2196.53,536109.82500,0
-1687158900000,244.000,244.150,243.680,243.690,8282.47,1687159199999,2020574.50920,2477,3609.15,880582.26250,0
-1687159200000,243.680,243.710,243.290,243.510,6634.25,1687159499999,1615394.77850,2168,3780.39,920452.58980,0
-1687159500000,243.510,243.700,243.380,243.660,2468.51,1687159799999,601209.65360,1109,945.51,230259.61880,0
-1687159800000,243.670,243.670,243.250,243.500,5221.74,1687160099999,1271080.28620,2059,2349.56,571894.54330,0
-1687160100000,243.490,243.500,243.210,243.300,3972.68,1687160399999,966585.33980,1515,1838.76,447385.57450,0
-1687160400000,243.300,243.490,243.240,243.350,5646.94,1687160699999,1374186.82120,1783,2525.66,614610.39200,0
-1687160700000,243.360,243.680,243.320,243.590,4816.06,1687160999999,1172747.76920,1479,2898.34,705706.81600,0
-1687161000000,243.600,243.640,243.260,243.270,1607.97,1687161299999,391558.67320,734,618.33,150576.59210,0
-1687161300000,243.260,243.530,243.200,243.360,4157.63,1687161599999,1011718.82900,1554,2354.24,572842.05110,0
-1687161600000,243.360,243.370,242.940,243.050,9683.80,1687161899999,2353943.60460,2884,5200.25,1264089.56970,0
-1687161900000,243.050,243.080,242.850,242.930,5390.59,1687162199999,1309751.19790,1830,2426.31,589549.99040,0
-1687162200000,242.930,243.220,242.850,243.030,2966.05,1687162499999,720810.28510,1875,1550.97,376934.98000,0
-1687162500000,243.030,243.280,243.000,243.280,3027.51,1687162799999,736032.37240,1358,2071.28,503566.67100,0
-1687162800000,243.270,243.440,243.130,243.390,3754.50,1687163099999,913336.38580,1510,2114.81,514434.74880,0
-1687163100000,243.400,243.450,243.120,243.130,1723.32,1687163399999,419246.25530,881,886.45,215630.94360,0
-1687163400000,243.130,243.560,243.110,243.170,5150.66,1687163699999,1253184.32360,1733,2412.83,587018.72480,0
-1687163700000,243.170,243.420,242.830,243.240,7216.49,1687163999999,1754621.92880,2121,3716.41,903655.07580,0
-1687164000000,243.230,243.330,242.730,242.820,6117.07,1687164299999,1485992.63290,2164,2976.24,722896.88900,0
-1687164300000,242.820,242.880,242.600,242.880,3429.03,1687164599999,832281.17110,1368,1812.34,439900.36480,0
-1687164600000,242.880,243.100,242.740,242.860,3131.20,1687164899999,760657.58430,1201,1297.40,315151.26790,0
-1687164900000,242.870,243.050,242.820,242.940,3346.20,1687165199999,812885.81400,1254,2027.58,492581.23190,0
-1687165200000,242.960,243.100,242.860,242.950,2907.84,1687165499999,706526.72440,1329,1532.36,372325.95660,0
-1687165500000,242.950,243.160,242.860,242.880,3785.62,1687165799999,920047.93860,1304,1822.81,443018.95650,0
-1687165800000,242.870,242.920,242.620,242.700,6881.65,1687166099999,1670502.17700,1677,3440.73,835188.32110,0
-1687166100000,242.710,242.960,242.270,242.450,10384.24,1687166399999,2519241.51280,2606,4236.64,1027777.44120,0
-1687166400000,242.440,242.620,242.150,242.210,6819.54,1687166699999,1652798.99670,2014,3518.93,852949.58740,0
-1687166700000,242.210,242.520,242.200,242.300,5200.42,1687166999999,1260306.42720,1424,2356.88,571219.55250,0
-1687167000000,242.310,242.360,242.070,242.240,4566.84,1687167299999,1106023.72750,1954,1988.44,481582.86130,0
-1687167300000,242.250,242.360,242.050,242.100,9300.59,1687167599999,2252775.22000,2339,4032.39,976790.29780,0
-1687167600000,242.100,242.480,242.020,242.400,5164.03,1687167899999,1250925.68060,1384,3275.87,793555.74020,0
-1687167900000,242.390,242.500,242.310,242.460,4939.49,1687168199999,1197456.35080,1284,2289.74,555096.39760,0
-1687168200000,242.470,242.800,242.470,242.700,6287.90,1687168499999,1525824.33050,1474,3575.24,867577.15180,0
-1687168500000,242.700,242.750,242.500,242.670,3429.68,1687168799999,832135.32040,965,1929.75,468194.68330,0
-1687168800000,242.670,242.720,242.550,242.600,3538.09,1687169099999,858478.99840,1250,1595.90,387224.81950,0
-1687169100000,242.590,242.940,242.300,242.410,7091.28,1687169399999,1720848.12820,2125,2614.36,634336.30030,0
-1687169400000,242.410,242.790,242.400,242.640,3222.15,1687169699999,781640.16050,1213,1877.01,455321.01500,0
-1687169700000,242.650,242.960,242.640,242.840,5072.14,1687169999999,1231689.10010,1627,3172.61,770383.85520,0
-1687170000000,242.840,242.910,242.700,242.790,4365.46,1687170299999,1059950.58910,1189,1790.28,434684.37320,0
-1687170300000,242.800,243.010,242.680,242.710,5697.86,1687170599999,1383648.79500,1530,2810.88,682561.62170,0
-1687170600000,242.720,242.950,242.710,242.950,2774.33,1687170899999,673627.42980,848,1832.12,444826.75090,0
-1687170900000,242.940,243.000,242.550,242.560,4390.33,1687171199999,1066042.05830,1421,2238.08,543525.66870,0
-1687171200000,242.550,242.880,242.470,242.680,4824.59,1687171499999,1170579.15720,1460,2769.63,671947.81930,0
-1687171500000,242.690,242.720,242.280,242.390,3566.77,1687171799999,864853.64200,1141,1162.22,281818.15980,0
-1687171800000,242.380,242.420,242.200,242.340,3575.89,1687172099999,866497.37080,1223,1234.91,299233.01580,0
-1687172100000,242.350,242.360,241.700,241.810,12587.26,1687172399999,3045072.85400,3230,4805.14,1162295.93470,0
-1687172400000,241.810,242.230,241.740,242.060,6283.17,1687172699999,1520579.84490,2303,3607.96,873221.02060,0
-1687172700000,242.060,242.080,241.860,241.900,2634.61,1687172999999,637470.57010,1318,1307.05,316252.34870,0
-1687173000000,241.910,242.070,241.840,241.980,2299.65,1687173299999,556391.69690,1004,1314.08,317946.77610,0
-1687173300000,241.970,242.140,241.930,242.140,2155.23,1687173599999,521573.91420,961,1477.86,357652.91600,0
-1687173600000,242.140,242.360,242.080,242.270,2344.47,1687173899999,567835.29710,1022,1202.19,291187.24150,0
-1687173900000,242.270,242.400,242.210,242.340,2378.53,1687174199999,576308.95200,973,1297.33,314335.52150,0
-1687174200000,242.350,242.650,242.320,242.320,2793.07,1687174499999,677367.74200,1595,1178.86,285915.44850,0
-1687174500000,242.310,242.310,242.120,242.230,1659.36,1687174799999,401889.96920,936,680.82,164896.06840,0
-1687174800000,242.220,242.230,242.000,242.070,2256.70,1687175099999,546299.74740,895,1174.67,284361.06600,0
-1687175100000,242.070,242.460,242.030,242.450,2073.75,1687175399999,502321.65940,789,1578.91,382472.82830,0
-1687175400000,242.450,242.720,242.440,242.630,4191.14,1687175699999,1016768.79360,1285,2328.26,564795.38020,0
-1687175700000,242.640,242.990,242.480,242.960,4788.37,1687175999999,1162500.12340,1780,2924.09,709939.08060,0
-1687176000000,242.960,243.110,242.800,242.850,5143.14,1687176299999,1249728.23640,2241,2747.30,667604.71280,0
-1687176300000,242.860,243.140,242.790,243.130,3205.50,1687176599999,778978.26690,1364,1348.39,327663.13640,0
-1687176600000,243.120,243.250,243.060,243.230,3653.19,1687176899999,888223.52900,1366,1767.95,429871.14960,0
-1687176900000,243.230,243.260,243.000,243.130,3144.77,1687177199999,764490.73090,1140,1108.95,269603.08270,0
-1687177200000,243.130,243.820,243.110,243.570,12911.71,1687177499999,3143613.56750,4237,6767.49,1647748.51390,0
-1687177500000,243.580,243.650,243.330,243.520,6552.19,1687177799999,1595331.25310,2257,3453.26,840790.31430,0
-1687177800000,243.530,243.760,243.230,243.310,6052.95,1687178099999,1473646.37730,2496,2115.33,515066.77320,0
-1687178100000,243.320,243.600,243.260,243.590,3223.42,1687178399999,784563.34030,1587,1821.66,443399.46060,0
-1687178400000,243.590,243.900,243.520,243.730,10169.81,1687178699999,2478622.03600,2524,3698.47,901433.28970,0
-1687178700000,243.720,243.870,243.350,243.480,5433.17,1687178999999,1323382.89110,2066,2669.81,650311.92720,0
-1687179000000,243.490,243.790,243.450,243.790,5263.24,1687179299999,1282174.49010,1322,3219.73,784333.05350,0
-1687179300000,243.790,243.890,243.420,243.460,5967.33,1687179599999,1454274.28650,1669,2509.45,611670.15580,0
-1687179600000,243.470,243.740,243.360,243.420,4886.79,1687179899999,1190213.52890,2253,2113.32,514753.07970,0
-1687179900000,243.420,243.460,243.200,243.340,3792.85,1687180199999,922985.52140,1666,2023.70,492502.60850,0
-1687180200000,243.340,243.480,243.260,243.390,2555.47,1687180499999,621929.33400,1167,1244.42,302870.95470,0
-1687180500000,243.400,243.710,243.390,243.470,3773.33,1687180799999,918934.84930,1496,1675.57,408075.42230,0
-1687180800000,243.480,243.600,243.280,243.580,5049.09,1687181099999,1229336.27220,1859,2168.84,528071.96460,0
-1687181100000,243.570,243.680,243.420,243.510,3111.34,1687181399999,757837.31390,1398,1418.82,345604.25800,0
-1687181400000,243.500,243.750,243.500,243.710,5598.88,1687181699999,1364164.50090,1844,2757.93,671953.37900,0
-1687181700000,243.700,243.840,243.510,243.520,3959.44,1687181999999,964930.22780,1636,2052.34,500211.79400,0
-1687182000000,243.510,243.720,243.440,243.610,4124.33,1687182299999,1004469.32450,1522,1858.66,452704.60130,0
-1687182300000,243.620,243.680,243.450,243.580,3837.35,1687182599999,934795.24640,1574,1820.88,443580.25390,0
-1687182600000,243.580,243.740,243.560,243.580,1732.25,1687182899999,422070.02340,1147,757.20,184492.71200,0
-1687182900000,243.580,243.620,243.420,243.420,2093.34,1687183199999,509799.89560,1006,875.61,213240.28980,0
-1687183200000,243.420,243.590,242.770,242.850,11082.35,1687183499999,2693992.00090,3683,4282.80,1041100.61280,0
-1687183500000,242.860,242.990,242.400,242.820,9726.45,1687183799999,2360622.06140,3512,5008.48,1215634.53750,0
-1687183800000,242.830,242.850,242.290,242.450,6100.20,1687184099999,1479478.52120,2055,2606.69,632210.29570,0
-1687184100000,242.450,242.610,241.500,242.130,24003.70,1687184399999,5808066.21520,6751,10867.18,2629738.21290,0
-1687184400000,242.130,242.240,241.570,241.630,17147.32,1687184699999,4146803.45210,4278,9102.16,2201185.72910,0
-1687184700000,241.630,242.200,241.540,242.120,11841.60,1687184999999,2863101.05600,3430,6217.18,1503350.06950,0
-1687185000000,242.100,242.110,241.470,241.530,13450.61,1687185299999,3251331.03540,4067,6518.20,1575789.57250,0
-1687185300000,241.540,241.850,241.460,241.670,7339.76,1687185599999,1773720.49930,2468,3864.90,934004.72300,0
-1687185600000,241.670,241.800,241.330,241.460,7394.76,1687185899999,1786188.03230,2119,2692.79,650571.75020,0
-1687185900000,241.450,241.860,241.360,241.780,7577.82,1687186199999,1831270.57830,2626,4736.43,1144612.30460,0
-1687186200000,241.770,242.040,241.710,241.970,5596.82,1687186499999,1353887.66060,1968,3359.86,812747.37750,0
-1687186500000,241.960,242.080,241.850,241.900,5414.47,1687186799999,1310032.66090,1706,2392.40,578840.48380,0
-1687186800000,241.900,241.960,241.440,241.550,6954.91,1687187099999,1680727.16730,2702,3010.96,727682.13430,0
-1687187100000,241.550,241.820,240.540,240.630,21199.36,1687187399999,5112877.78680,6090,7048.99,1701050.33700,0
-1687187400000,240.630,241.140,240.270,240.920,23945.43,1687187699999,5762698.30090,6938,12596.72,3031481.76430,0
-1687187700000,240.920,241.180,240.800,240.800,11129.59,1687187999999,2682388.78880,3431,5625.67,1355898.54890,0
-1687188000000,240.790,241.130,240.660,240.910,8224.82,1687188299999,1981140.50540,2693,4542.53,1094160.82560,0
-1687188300000,240.910,241.150,240.520,240.650,8357.02,1687188599999,2012854.20140,2723,3719.28,895945.89690,0
-1687188600000,240.660,241.400,240.660,241.280,6746.97,1687188899999,1626584.88690,2769,4308.44,1038604.31620,0
-1687188900000,241.280,241.630,241.160,241.580,8444.00,1687189199999,2038366.54430,2832,5444.57,1314331.46900,0
-1687189200000,241.580,241.660,241.110,241.130,7721.26,1687189499999,1864080.59550,2276,3472.19,838173.32080,0
-1687189500000,241.140,241.450,241.100,241.160,3691.67,1687189799999,890498.32760,1486,2357.17,568567.45920,0
-1687189800000,241.160,241.350,241.130,241.330,2150.57,1687190099999,518748.81210,1081,1402.11,338217.48530,0
-1687190100000,241.330,241.340,241.200,241.320,2862.84,1687190399999,690725.44200,1019,1290.87,311447.18470,0
-1687190400000,241.330,241.350,240.970,240.980,3637.92,1687190699999,877337.86610,1633,1216.89,293520.65550,0
-1687190700000,240.980,241.140,240.960,241.040,4151.80,1687190999999,1000696.28890,1390,2393.35,576841.97140,0
-1687191000000,241.040,241.080,240.300,240.390,8169.20,1687191299999,1965734.68640,3196,3161.47,760620.79400,0
-1687191300000,240.390,240.730,240.220,240.510,12905.07,1687191599999,3102837.72830,3761,6667.32,1603138.88610,0
-1687191600000,240.500,240.520,240.210,240.350,4422.32,1687191899999,1062907.70680,1977,2624.96,630898.05670,0
-1687191900000,240.360,240.500,240.000,240.130,15078.42,1687192199999,3621667.92710,4383,8164.61,1961122.99790,0
-1687192200000,240.130,240.300,237.350,238.820,54515.66,1687192499999,13031427.29108,17071,21457.05,5129628.93080,0
-1687192500000,238.830,240.500,238.280,240.260,35005.82,1687192799999,8379659.08140,12151,18946.55,4536122.67470,0
-1687192800000,240.270,240.400,239.450,239.760,18368.21,1687193099999,4405659.84510,6462,10243.24,2456905.32280,0
-1687193100000,239.770,239.890,239.170,239.750,15454.65,1687193399999,3701905.49030,5128,8321.18,1993241.31110,0
-1687193400000,239.760,240.160,239.540,239.890,12582.42,1687193699999,3018457.39770,4017,6057.34,1453180.74460,0
-1692143700000,236.680,236.810,236.640,236.730,1372.74,1692143999999,324934.93370,655,724.92,171589.55730,0
-1692144000000,236.720,236.730,236.480,236.680,4792.27,1692144299999,1133784.85690,1836,2312.67,547155.05130,0
-1692144300000,236.670,236.700,236.560,236.650,2997.43,1692144599999,709289.68270,1242,919.98,217698.87400,0
-1692144600000,236.640,236.970,236.640,236.970,1110.99,1692144899999,263062.16700,682,943.44,223390.96090,0
-1692144900000,236.970,237.310,236.950,237.270,3201.38,1692145199999,759148.88390,1138,2269.07,538149.46920,0
-1692145200000,237.280,237.280,236.950,236.950,2172.61,1692145499999,515188.60290,767,555.78,131775.35660,0
-1692145500000,236.950,236.980,236.900,236.940,740.50,1692145799999,175452.20480,458,437.49,103658.54830,0
-1692145800000,236.940,236.960,236.650,236.690,1592.89,1692146099999,377189.39470,825,415.61,98398.85160,0
-1692146100000,236.690,236.690,236.520,236.560,1708.09,1692146399999,404153.78590,803,816.37,193171.89810,0
-1692146400000,236.570,236.580,236.450,236.460,2133.43,1692146699999,504609.46680,908,551.12,130356.84390,0
-1692146700000,236.460,236.640,236.380,236.580,3331.31,1692146999999,787989.64200,1482,1737.48,410985.61480,0
-1692147000000,236.600,236.710,236.550,236.630,1328.54,1692147299999,314386.03910,757,682.94,161614.20590,0
-1692147300000,236.630,236.630,236.480,236.490,2315.27,1692147599999,547712.18670,804,1000.22,236622.00380,0
-1692147600000,236.490,236.520,236.320,236.330,1514.13,1692147899999,357992.04710,934,618.50,146236.20200,0
-1692147900000,236.320,236.400,236.220,236.330,1935.91,1692148199999,457452.01750,1092,813.62,192255.27160,0
-1692148200000,236.320,236.490,236.290,236.450,1208.08,1692148499999,285607.62940,670,496.50,117388.70080,0
-1692148500000,236.450,236.570,236.440,236.560,1211.36,1692148799999,286514.99990,680,843.76,199568.36130,0
-1692148800000,236.570,236.790,236.560,236.690,1735.23,1692149099999,410746.91180,819,884.10,209270.91600,0
-1692149100000,236.680,236.680,236.620,236.660,674.11,1692149399999,159523.69330,407,417.49,98796.18560,0
-1692149400000,236.660,236.720,236.640,236.650,1158.41,1692149699999,274168.16170,546,587.51,139056.53510,0
-1692149700000,236.650,236.670,236.630,236.670,508.76,1692149999999,120395.03860,331,318.36,75338.59650,0
-1692150000000,236.670,236.700,236.630,236.630,1675.99,1692150299999,396639.50680,582,614.23,145374.96410,0
-1692150300000,236.640,236.700,236.640,236.660,745.25,1692150599999,176375.94050,395,449.71,106433.44270,0
-1692150600000,236.670,236.700,236.650,236.680,770.85,1692150899999,182449.15890,357,544.27,128821.92890,0
-1692150900000,236.670,236.680,236.560,236.570,1878.39,1692151199999,444475.85030,406,252.14,59659.68310,0
-1692151200000,236.580,236.620,236.500,236.580,3517.72,1692151499999,832191.89540,984,2092.00,494923.07760,0
-1692151500000,236.580,236.600,236.500,236.510,2659.91,1692151799999,629195.92180,729,1064.00,251693.95740,0
-1692151800000,236.510,236.750,236.510,236.750,2791.95,1692152099999,660639.46950,769,2157.05,510431.32370,0
-1692152100000,236.750,236.940,236.740,236.930,1593.07,1692152399999,377324.85390,796,1163.25,275516.44390,0
-1692152400000,236.930,236.940,236.770,236.830,2372.14,1692152699999,561858.50750,854,399.03,94517.52410,0
-1692152700000,236.840,236.840,236.300,236.490,8929.16,1692152999999,2111849.86760,1801,1885.15,445733.26410,0
-1692153000000,236.480,236.490,236.360,236.360,1041.79,1692153299999,246298.43140,571,520.81,123128.44530,0
-1692153300000,236.370,236.470,236.370,236.460,530.48,1692153599999,125422.05610,351,372.99,88185.63520,0
-1692153600000,236.460,236.710,236.460,236.700,1287.41,1692153899999,304600.67680,535,1092.24,258422.05920,0
-1692153900000,236.700,236.820,236.700,236.820,706.72,1692154199999,167321.51230,405,532.75,126134.65630,0
-1692154200000,236.810,236.880,236.730,236.820,2100.74,1692154499999,497484.44580,873,1323.81,313511.19140,0
-1692154500000,236.820,236.850,236.680,236.690,1762.32,1692154799999,417282.10610,598,656.02,155342.60360,0
-1692154800000,236.690,236.740,236.590,236.710,1342.92,1692155099999,317831.03980,689,687.30,162670.01920,0
-1692155100000,236.720,236.890,236.720,236.800,1204.69,1692155399999,285297.31880,718,636.36,150694.63980,0
-1692155400000,236.800,236.810,236.740,236.780,563.63,1692155699999,133459.20980,413,170.63,40403.57500,0
-1692155700000,236.790,236.910,236.790,236.870,1319.64,1692155999999,312598.91590,598,874.05,207043.95200,0
-1692156000000,236.870,236.870,236.760,236.760,666.51,1692156299999,157833.42300,476,224.69,53207.32400,0
-1692156300000,236.760,236.770,236.540,236.560,1298.39,1692156599999,307223.78640,717,298.99,70738.23660,0
-1692156600000,236.570,236.650,236.510,236.640,1089.95,1692156899999,257842.70270,539,516.96,122301.44820,0
-1692156900000,236.650,236.810,236.640,236.810,947.91,1692157199999,224418.99270,503,726.77,172064.32060,0
-1692157200000,236.810,236.860,236.780,236.780,622.69,1692157499999,147471.26290,358,192.47,45583.37430,0
-1692157500000,236.790,236.790,236.530,236.540,1547.00,1692157799999,366153.43270,715,510.22,120764.19850,0
-1692157800000,236.540,236.570,236.410,236.410,1438.91,1692158099999,340293.61790,604,605.92,143296.52870,0
-1692158100000,236.410,236.420,236.300,236.340,1906.78,1692158399999,450661.19660,805,821.17,194084.15070,0
-1692158400000,236.340,236.520,236.340,236.510,1814.10,1692158699999,428945.76470,876,1062.03,251122.29720,0
-1692158700000,236.520,236.550,236.510,236.540,529.29,1692158999999,125193.17800,347,251.35,59451.94420,0
-1692159000000,236.550,236.590,236.540,236.560,1054.73,1692159299999,249517.64970,498,694.97,164409.94970,0
-1692159300000,236.570,236.570,236.390,236.390,1440.20,1692159599999,340603.27480,420,341.50,80746.03760,0
-1692159600000,236.400,236.550,236.390,236.520,1653.38,1692159899999,391022.73700,521,1120.58,265021.27280,0
-1692159900000,236.510,236.650,236.510,236.640,522.56,1692160199999,123629.63730,318,408.83,96724.59390,0
-1692160200000,236.650,236.650,236.340,236.340,1725.27,1692160499999,408017.39130,653,295.88,69972.45670,0
-1692160500000,236.350,236.370,236.020,236.140,9497.97,1692160799999,2243011.55480,2381,3428.33,809580.76620,0
-1692160800000,236.130,236.220,236.020,236.090,2813.36,1692161099999,664231.67330,775,995.43,235017.01290,0
-1692161100000,236.090,236.090,235.560,235.840,9187.81,1692161399999,2166545.19960,3187,2824.98,666023.61490,0
-1692161400000,235.850,235.970,235.660,235.970,1396.45,1692161699999,329266.27650,763,822.20,193873.48280,0
-1692161700000,235.960,236.020,235.910,236.020,891.76,1692161999999,210427.45360,570,698.87,164913.56360,0
-1692162000000,236.010,236.060,235.860,235.870,2625.02,1692162299999,619410.52520,998,787.51,185830.89500,0
-1692162300000,235.880,236.000,235.800,236.000,1379.60,1692162599999,325421.17600,678,742.04,175053.73600,0
-1692162600000,236.000,236.190,235.920,236.170,1487.63,1692162899999,351142.57270,588,806.24,190308.87190,0
-1692162900000,236.160,236.170,235.700,235.720,4139.68,1692163199999,976632.29310,1273,1093.67,258037.34270,0
-1692163200000,235.720,235.720,235.200,235.230,6602.31,1692163499999,1554463.01690,3232,2815.11,662852.73490,0
-1692163500000,235.230,235.530,235.180,235.330,4442.24,1692163799999,1045382.50090,1606,2703.70,636237.01220,0
-1692163800000,235.330,235.550,235.230,235.510,5611.62,1692164099999,1320855.66990,1778,3269.66,769603.14230,0
-1692164100000,235.500,235.550,235.200,235.500,4526.66,1692164399999,1065446.20500,1528,2496.86,587736.14240,0
-1692164400000,235.490,235.600,235.350,235.420,2512.84,1692164699999,591729.86940,1047,1209.99,284935.49740,0
-1692164700000,235.430,235.530,235.310,235.530,2170.79,1692164999999,511050.01540,928,976.15,229832.56390,0
-1692165000000,235.530,235.540,235.380,235.480,1460.04,1692165299999,343782.78470,679,755.29,177844.18000,0
-1692165300000,235.480,235.580,235.080,235.130,3962.53,1692165599999,932247.67620,1539,1698.37,399588.74170,0
-1692165600000,235.140,235.240,234.700,234.770,11620.99,1692165899999,2730231.39710,4207,3951.31,928426.27160,0
-1692165900000,234.760,234.790,234.280,234.490,11704.69,1692166199999,2745062.76230,4813,4351.89,1020561.18780,0
-1692166200000,234.500,234.600,234.390,234.510,3798.34,1692166499999,890687.05640,1566,1949.51,457152.69930,0
-1692166500000,234.500,235.000,234.350,234.960,4567.81,1692166799999,1071752.38430,1797,2942.01,690358.34790,0
-1692166800000,234.970,234.990,234.590,234.930,3529.02,1692167099999,828865.78060,1207,1686.85,396206.25320,0
-1692167100000,234.930,235.000,234.560,234.770,4189.89,1692167399999,983725.32550,1453,2387.70,560596.59290,0
-1692167400000,234.770,234.770,234.600,234.650,2337.78,1692167699999,548621.11620,1015,1053.41,247201.33040,0
-1692167700000,234.660,234.940,234.540,234.720,4670.37,1692167999999,1096318.04110,1200,2512.39,589750.77330,0
-1692168000000,234.720,234.760,234.570,234.620,2741.39,1692168299999,643280.21170,882,1613.79,378703.83650,0
-1692168300000,234.620,234.660,234.400,234.490,3019.99,1692168599999,708246.13720,1016,1304.69,305968.62640,0
-1692168600000,234.490,234.490,234.340,234.400,1983.40,1692168899999,464912.42100,833,810.64,190010.84880,0
-1692168900000,234.410,234.710,234.400,234.650,1785.18,1692169199999,418788.42830,795,1166.09,273539.31800,0
-1692169200000,234.650,234.670,234.510,234.620,1898.92,1692169499999,445479.81970,1041,971.71,227949.53720,0
-1692169500000,234.620,234.920,234.620,234.870,3828.75,1692169799999,899059.96820,1266,2893.70,679504.97450,0
-1692169800000,234.860,235.030,234.860,235.020,2034.34,1692170099999,477979.38710,992,1298.07,304992.20570,0
-1692170100000,235.030,235.260,235.020,235.130,3025.83,1692170399999,711491.78750,1189,1982.95,466263.43480,0
-1692170400000,235.130,235.220,234.890,234.890,2032.59,1692170699999,477853.52920,871,754.22,177339.06190,0
-1692170700000,234.890,234.900,234.760,234.900,2544.86,1692170999999,597590.46720,879,1664.12,390772.78830,0
-1692171000000,234.900,234.990,234.640,234.740,3056.10,1692171299999,717561.90050,1391,1222.61,287039.08310,0
-1692171300000,234.740,234.800,234.640,234.640,1030.25,1692171599999,241829.43410,664,527.17,123747.09660,0
-1692171600000,234.640,234.900,234.640,234.850,1953.80,1692171899999,458708.08730,707,1335.63,313542.01390,0
-1692171900000,234.860,235.150,234.850,235.010,4882.20,1692172199999,1147280.37950,1255,3529.40,829343.72590,0
-1692172200000,235.010,235.020,234.750,234.750,1546.46,1692172499999,363192.08370,595,415.32,97560.14250,0
-1692172500000,234.750,234.860,234.650,234.660,2450.71,1692172799999,575371.67860,724,1272.69,298817.88330,0
-1692172800000,234.660,234.800,234.450,234.690,6297.37,1692173099999,1477524.40970,1735,2358.32,553288.75430,0
-1692173100000,234.700,234.740,234.270,234.300,4560.22,1692173399999,1069601.47110,1404,1585.28,371901.75480,0
-1692173400000,234.300,234.420,234.300,234.360,2936.14,1692173699999,688148.64040,1011,1694.33,397097.34840,0
-1692173700000,234.370,234.440,234.040,234.140,6499.56,1692173999999,1522267.25800,2204,2882.05,675055.79330,0
-1692174000000,234.140,234.180,233.460,233.530,13557.84,1692174299999,3169452.73240,5136,4006.55,936647.28940,0
-1692174300000,233.540,233.700,233.150,233.630,10913.59,1692174599999,2547775.30290,4030,5167.23,1206416.43470,0
-1692174600000,233.640,233.880,233.630,233.870,3590.74,1692174899999,839317.94110,1761,2300.39,537715.64720,0
-1692174900000,233.860,234.390,233.860,234.240,4646.37,1692175199999,1087845.64990,1793,3080.33,721219.24140,0
-1692175200000,234.240,234.520,234.230,234.240,4855.69,1692175499999,1138062.89450,1673,2924.58,685485.59160,0
-1692175500000,234.240,234.340,234.050,234.100,3134.63,1692175799999,734064.94210,1080,1863.92,436521.98650,0
-1692175800000,234.110,234.120,233.730,234.120,4234.76,1692176099999,990599.65030,1428,1578.85,369396.05920,0
-1692176100000,234.110,234.240,234.040,234.050,2719.45,1692176399999,636735.06340,1109,950.53,222534.78580,0
-1692176400000,234.040,234.320,233.780,233.910,4372.97,1692176699999,1023492.10270,1655,1948.24,455966.01870,0
-1692176700000,233.920,233.980,233.660,233.970,3957.42,1692176999999,925331.65120,1379,2173.29,508163.85750,0
-1692177000000,233.980,234.080,233.860,233.990,3200.70,1692177299999,748848.87650,1073,1505.00,352144.59490,0
-1692177300000,234.000,234.160,234.000,234.110,2599.01,1692177599999,608393.40670,921,1635.00,382722.19290,0
-1692177600000,234.100,234.120,233.410,233.660,5940.70,1692177899999,1388165.97200,2099,2674.48,624952.30620,0
-1692177900000,233.660,233.670,233.440,233.610,4141.84,1692178199999,967491.44550,1534,2293.94,535841.39680,0
-1692178200000,233.610,233.980,233.610,233.790,3366.67,1692178499999,787127.80460,1609,1965.30,459485.66420,0
-1692178500000,233.800,233.820,233.200,233.450,7733.20,1692178799999,1805251.34670,3269,3463.95,808593.48230,0
-1692178800000,233.450,233.630,233.440,233.590,2830.91,1692179099999,661152.45870,967,1816.40,424203.19550,0
-1692179100000,233.600,233.860,233.600,233.710,4050.76,1692179399999,946883.42090,1504,2052.79,479841.24240,0
-1692179400000,233.700,233.760,233.540,233.540,2361.23,1692179699999,551787.41230,918,1150.51,268857.11930,0
-1692179700000,233.550,233.820,233.480,233.730,2175.55,1692179999999,508359.16700,972,1317.18,307754.57300,0
-1692180000000,233.720,234.000,233.640,233.680,7778.93,1692180299999,1819010.26770,2292,4387.20,1025913.69200,0
-1692180300000,233.690,233.940,233.680,233.910,2904.54,1692180599999,679245.47260,1037,1775.07,415129.43710,0
-1692180600000,233.920,234.090,233.840,233.900,2564.41,1692180899999,600001.61470,1220,1421.20,332509.17850,0
-1692180900000,233.890,234.440,233.880,234.350,4933.16,1692181199999,1155654.52700,1831,2930.46,686431.74300,0
-1692181200000,234.340,234.440,234.310,234.430,2329.31,1692181499999,545928.92740,817,1572.60,368583.29440,0
-1692181500000,234.440,234.580,234.390,234.500,3173.22,1692181799999,744084.73220,1258,1716.14,402407.96510,0
-1692181800000,234.500,234.730,234.490,234.520,3398.88,1692182099999,797414.11760,1384,1899.64,445657.71750,0
-1692182100000,234.530,234.780,234.520,234.590,3309.72,1692182399999,776686.88740,1133,1749.88,410650.54490,0
-1692182400000,234.600,234.680,234.570,234.630,1475.35,1692182699999,346149.38580,617,867.83,203608.69660,0
-1692182700000,234.640,234.740,234.510,234.540,4183.46,1692182999999,981438.04750,1072,1635.10,383572.54760,0
-1692183000000,234.530,234.580,234.420,234.530,2817.10,1692183299999,660587.53740,938,1663.23,390012.78620,0
-1692183300000,234.530,234.670,234.520,234.610,946.51,1692183599999,222043.00840,612,484.30,113613.52610,0
-1692183600000,234.610,234.690,234.560,234.630,1608.25,1692183899999,377329.99740,1030,1007.66,236418.72300,0
-1692183900000,234.640,234.640,234.440,234.470,1396.19,1692184199999,327410.80800,683,627.27,147092.95340,0
-1692184200000,234.470,234.470,234.340,234.350,1604.72,1692184499999,376118.01850,807,944.35,221335.75070,0
-1692184500000,234.340,234.550,234.340,234.550,1668.41,1692184799999,391155.77410,693,1212.31,284219.79840,0
-1692184800000,234.550,234.580,234.360,234.540,3155.57,1692185099999,739930.96870,1035,1400.33,328319.21090,0
-1692185100000,234.530,234.840,234.530,234.670,2020.54,1692185399999,474233.15790,1048,823.14,193169.84070,0
-1692185400000,234.670,234.800,234.580,234.700,2023.52,1692185699999,474878.30750,827,973.57,228450.00660,0
-1692185700000,234.700,234.710,234.450,234.490,1612.39,1692185999999,378215.11490,619,1067.72,250443.37500,0
-1692186000000,234.500,234.560,234.440,234.460,1276.98,1692186299999,299440.17870,772,878.08,205901.08630,0
-1692186300000,234.470,234.580,234.460,234.520,1572.84,1692186599999,368874.85240,681,769.18,180396.70300,0
-1692186600000,234.520,234.730,234.510,234.600,1730.44,1692186899999,405966.72570,710,814.05,190982.98010,0
-1692186900000,234.600,234.640,234.540,234.590,1334.40,1692187199999,313035.56970,528,744.71,174699.82440,0
-1692187200000,234.600,234.760,234.480,234.590,3620.08,1692187499999,849375.52300,1338,1559.12,365756.06360,0
-1692187500000,234.580,234.680,234.510,234.520,2068.05,1692187799999,485194.88070,967,1161.67,272547.99210,0
-1692187800000,234.510,234.520,234.000,234.080,6121.65,1692188099999,1433592.72310,2042,2379.05,557052.95300,0
-1692188100000,234.080,234.140,233.120,233.830,19504.98,1692188399999,4555027.30970,5880,9334.73,2179742.70390,0
-1692188400000,233.840,233.880,233.300,233.380,7191.27,1692188699999,1679463.38440,2117,3506.07,818728.39160,0
-1692188700000,233.380,233.480,232.560,233.150,17487.56,1692188999999,4075627.70710,7311,7442.02,1734680.52270,0
-1692189000000,233.150,233.660,233.140,233.630,6870.61,1692189299999,1603480.71490,3271,4189.69,977878.09210,0
-1692189300000,233.630,233.650,233.090,233.120,5877.93,1692189599999,1371602.18350,2195,3044.45,710388.73880,0
-1692189600000,233.130,233.990,232.840,233.920,13401.88,1692189899999,3130578.89680,4368,6688.91,1562802.67050,0
-1692189900000,233.910,234.300,233.870,234.050,7812.18,1692190199999,1828768.35600,2849,4930.02,1154050.54930,0
-1692190200000,234.040,234.050,233.740,233.940,2529.03,1692190499999,591483.96370,1170,1291.88,302128.65380,0
-1692190500000,233.950,233.960,233.580,233.590,2413.96,1692190799999,564205.90030,1034,981.39,229351.62820,0
-1692190800000,233.580,233.760,233.530,233.760,2713.34,1692191099999,633973.72520,1210,1379.27,322274.55820,0
-1692191100000,233.750,233.810,233.410,233.610,4052.43,1692191399999,946676.96480,1347,1528.52,357044.47770,0
-1692191400000,233.620,233.620,233.360,233.480,2844.33,1692191699999,664045.93770,1277,1350.87,315345.98710,0
-1692191700000,233.490,233.660,233.120,233.620,6031.58,1692191999999,1407787.51140,1975,3492.07,815061.64760,0
-1692192000000,233.620,233.620,233.230,233.230,2302.44,1692192299999,537314.48620,1063,756.46,176508.18800,0
-1692192300000,233.240,233.330,233.050,233.100,4683.13,1692192599999,1091965.54920,1607,2429.75,566537.77610,0
-1692192600000,233.100,233.240,232.830,232.840,7640.33,1692192899999,1780348.66560,2819,3167.12,738027.82900,0
-1692192900000,232.840,233.220,232.640,232.760,12469.84,1692193199999,2903401.59520,3803,6393.00,1488524.41970,0
-1692193200000,232.770,233.000,232.140,232.770,14024.55,1692193499999,3261557.66860,5882,6203.33,1443002.65380,0
-1692193500000,232.770,233.280,232.770,233.040,10368.87,1692193799999,2416281.22180,3634,5128.74,1195066.05130,0
-1692193800000,233.030,233.060,232.470,232.470,4917.96,1692194099999,1144570.08040,2204,2007.24,467093.64950,0
-1692194100000,232.470,232.780,232.430,232.580,3850.83,1692194399999,895752.41110,1670,2361.32,549276.63880,0
-1692194400000,232.570,232.750,232.450,232.580,5932.89,1692194699999,1380062.80560,2690,3440.71,800366.97850,0
-1692194700000,232.570,233.190,232.570,232.980,6578.98,1692194999999,1532649.90890,2325,3420.27,796770.22710,0
-1692195000000,232.990,233.400,232.920,233.080,6403.18,1692195299999,1492960.94310,2024,3027.74,705888.40790,0
-1692195300000,233.090,233.410,233.090,233.360,2433.99,1692195599999,567905.31880,942,1141.32,266283.97760,0
-1692195600000,233.360,233.410,232.990,232.990,2953.34,1692195899999,688644.51340,1052,1159.41,270307.26660,0
-1692195900000,232.990,233.140,232.960,233.100,2501.72,1692196199999,583052.11930,886,1510.13,351951.30390,0
-1692196200000,233.100,233.400,233.020,233.290,2238.74,1692196499999,522178.88420,1175,1222.68,285179.34550,0
-1692196500000,233.290,233.460,233.250,233.430,2044.70,1692196799999,477109.65040,1033,1369.43,319553.97580,0
-1692196800000,233.430,233.500,233.350,233.430,4188.85,1692197099999,977787.20120,1034,2779.87,648887.02090,0
-1692197100000,233.420,233.480,233.190,233.230,3057.24,1692197399999,713425.67900,991,1025.89,239389.58200,0
-1692197400000,233.220,233.520,233.150,233.190,4980.65,1692197699999,1162232.76020,1303,2301.09,537041.54110,0
-1692197700000,233.190,233.510,233.190,233.470,2407.40,1692197999999,561875.85670,837,1639.85,382697.86240,0
-1692198000000,233.480,233.520,233.320,233.430,2984.18,1692198299999,696619.86160,1488,1476.40,344654.96350,0
-1692198300000,233.430,233.810,233.370,233.770,6216.37,1692198599999,1452143.41560,1654,4975.87,1162285.38610,0
-1692198600000,233.760,233.860,233.680,233.860,2533.83,1692198899999,592322.44740,1266,1797.36,420172.13090,0
-1692198900000,233.860,233.970,233.500,233.540,3875.34,1692199199999,905865.20200,1534,1940.12,453519.68220,0
-1692199200000,233.550,233.550,233.360,233.520,3593.54,1692199499999,838911.12960,1139,2171.38,506917.65590,0
-1692199500000,233.520,233.630,233.340,233.410,2717.98,1692199799999,634522.66390,1055,1055.88,246461.11750,0
-1692199800000,233.410,233.460,233.180,233.300,3510.24,1692200099999,819023.23880,1515,1927.11,449669.15600,0
-1692200100000,233.300,233.300,233.040,233.110,2701.84,1692200399999,629947.67100,1360,931.22,217128.84830,0
-1692200400000,233.100,233.260,232.880,232.980,3768.82,1692200699999,878379.81130,1266,1543.02,359613.31630,0
-1692200700000,232.980,233.150,232.970,233.120,3121.29,1692200999999,727394.34240,1028,1830.27,426531.63720,0
-1692201000000,233.130,233.230,232.880,233.230,4620.54,1692201299999,1076887.19910,1436,2395.11,558209.82860,0
-1692201300000,233.220,233.380,233.060,233.080,2842.75,1692201599999,662939.53100,999,1134.66,264574.34870,0
-1692201600000,233.080,233.240,232.820,233.040,7156.52,1692201899999,1668010.20150,2453,3268.39,761731.10890,0
-1692201900000,233.040,233.170,232.760,232.920,5308.95,1692202199999,1236503.59440,1880,2203.85,513281.16560,0
-1692202200000,232.920,233.310,232.670,233.110,12203.31,1692202499999,2844043.28490,3423,5655.31,1318051.50490,0
-1692202500000,233.120,233.530,233.120,233.260,5331.16,1692202799999,1243902.28750,1966,3365.06,785159.52910,0
-1692202800000,233.260,233.490,232.870,232.980,10406.56,1692203099999,2426477.19200,2540,3740.45,872260.58240,0
-1692203100000,232.980,233.280,232.850,233.110,4513.85,1692203399999,1051997.21060,1479,2223.78,518323.35790,0
-1692203400000,233.120,233.430,233.050,233.140,3153.46,1692203699999,735465.42190,1488,1626.98,379438.43070,0
-1692203700000,233.140,233.390,233.080,233.290,3495.88,1692203999999,815420.32300,1039,2034.99,474685.43930,0
-1692204000000,233.290,233.300,233.000,233.160,3144.16,1692204299999,733056.57260,1124,1376.60,320960.39310,0
-1692204300000,233.170,234.520,233.140,234.310,27400.46,1692204599999,6412360.17520,5244,15620.39,3654458.01990,0
-1692204600000,234.310,234.580,234.070,234.320,6555.42,1692204899999,1535870.64010,2437,3599.08,843259.25230,0
-1692204900000,234.320,234.510,234.280,234.510,3153.50,1692205199999,739158.29880,1030,2012.40,471712.20650,0
-1692205200000,234.510,234.580,233.950,233.960,5289.80,1692205499999,1239134.86760,2674,1403.31,328743.41720,0
-1692205500000,233.950,234.140,233.860,234.110,2395.92,1692205799999,560643.15900,1080,1336.74,312804.24630,0
-1692205800000,234.120,234.140,233.920,234.140,2544.85,1692206099999,595624.87300,696,952.61,222920.42240,0
-1692206100000,234.130,234.130,233.740,233.740,2552.56,1692206399999,597185.45540,998,953.01,222964.83990,0
-1692206400000,233.740,233.990,233.670,233.980,2333.62,1692206699999,545622.61910,951,1287.83,301122.65220,0
-1692206700000,233.980,234.340,233.970,234.250,5145.23,1692206999999,1204961.35650,1519,3657.44,856517.88850,0
-1692207000000,234.260,234.320,234.120,234.230,3069.59,1692207299999,718999.77540,1143,1159.22,271526.93640,0
-1692207300000,234.230,234.260,234.060,234.060,2544.25,1692207599999,595768.54240,1240,860.01,201392.28010,0
-1692207600000,234.060,234.140,234.030,234.140,1324.64,1692207899999,310081.66740,495,989.22,231565.77920,0
-1692207900000,234.140,234.200,234.020,234.090,1112.78,1692208199999,260515.82520,652,465.44,108963.52370,0
-1692208200000,234.090,234.300,234.080,234.270,2040.04,1692208499999,477807.58780,678,1165.78,273034.91330,0
-1692208500000,234.260,234.380,234.260,234.320,1362.15,1692208799999,319177.62950,732,685.94,160733.78830,0
-1692208800000,234.310,234.710,234.230,234.480,7694.81,1692209099999,1804689.88830,3158,3885.34,911142.36170,0
-1692209100000,234.470,234.480,234.230,234.260,2420.58,1692209399999,567247.86400,911,782.27,183329.53450,0
-1692209400000,234.260,234.260,234.060,234.190,1719.02,1692209699999,402495.43370,863,819.13,191804.94970,0
-1692209700000,234.190,234.440,234.160,234.410,1701.15,1692209999999,398564.62110,804,982.36,230162.98660,0
-1692210000000,234.410,235.230,234.400,235.230,10202.35,1692210299999,2396683.38980,3706,7279.29,1710069.74600,0
-1692210300000,235.220,235.220,234.800,235.000,3974.60,1692210599999,933995.82680,1502,1449.40,340556.57230,0
-1692210600000,234.990,235.200,234.930,235.000,3237.02,1692210899999,760873.07460,1313,1556.08,365766.05090,0
-1692210900000,235.000,235.010,234.760,235.000,3438.06,1692211199999,807644.08880,1097,2372.42,557301.79390,0
-1692211200000,235.000,235.000,234.730,234.760,1971.85,1692211499999,463145.79180,723,504.74,118561.18850,0
-1692211500000,234.770,234.820,234.500,234.530,1568.97,1692211799999,368172.69040,839,674.40,158258.03440,0
-1692211800000,234.520,234.640,234.330,234.630,2635.12,1692212099999,618004.55630,1042,1239.09,290618.98110,0
-1692212100000,234.620,234.680,234.600,234.620,1074.27,1692212399999,252061.60720,528,564.69,132499.05780,0
-1692212400000,234.630,234.670,234.570,234.660,1598.48,1692212699999,375043.73520,733,639.75,150104.94930,0
-1692212700000,234.670,234.670,234.460,234.470,1428.95,1692212999999,335129.48360,710,497.78,116730.33610,0
-1692213000000,234.460,234.530,234.370,234.370,1172.88,1692213299999,274971.69230,644,471.12,110454.84570,0
-1692213300000,234.370,234.470,234.180,234.220,3917.12,1692213599999,918002.36290,1170,1603.37,375739.22700,0
-1692213600000,234.220,234.380,234.200,234.230,1746.99,1692213899999,409245.73280,616,1073.78,251530.70350,0
-1692213900000,234.230,234.330,234.180,234.290,2292.22,1692214199999,536955.96030,822,1094.07,256290.96180,0
-1692214200000,234.290,234.300,234.160,234.170,1407.73,1692214499999,329743.53150,516,287.93,67444.67300,0
-1692214500000,234.160,234.440,234.160,234.350,1632.05,1692214799999,382428.41390,635,1086.33,254528.21160,0
-1692214800000,234.360,234.580,234.350,234.430,2141.42,1692215099999,502081.95520,666,1299.00,304541.13370,0
-1692215100000,234.420,234.420,234.280,234.360,1140.08,1692215399999,267177.05770,447,394.29,92403.67590,0
-1692215400000,234.350,234.380,234.180,234.190,1007.70,1692215699999,236070.58330,412,249.96,58555.61650,0
-1692215700000,234.190,234.260,233.910,233.990,3105.51,1692215999999,726854.72620,1315,867.25,203025.85680,0
-1692216000000,234.020,234.270,233.940,234.270,1985.53,1692216299999,464821.58180,897,963.24,225506.01960,0
-1692216300000,234.260,234.320,234.190,234.320,523.93,1692216599999,122729.21840,396,319.60,74866.09750,0
-1692216600000,234.310,234.320,234.250,234.260,560.69,1692216899999,131367.68160,431,195.99,45919.78710,0
-1692216900000,234.260,234.260,233.930,233.980,1329.47,1692217199999,311253.85870,596,308.57,72220.86670,0
-1692217200000,233.980,233.980,233.810,233.840,1301.52,1692217499999,304379.89270,700,646.88,151276.88280,0
-1692217500000,233.840,233.840,230.600,231.790,40100.86,1692217799999,9314361.11830,16785,12382.00,2877495.84990,0
-1692217800000,231.790,233.110,231.450,232.520,37700.59,1692218099999,8758057.30490,12804,22137.92,5143422.44350,0
-1692218100000,232.510,232.630,232.100,232.100,9575.28,1692218399999,2225062.88690,3060,4192.34,974159.33990,0
-1692218400000,232.110,232.630,231.430,232.380,12511.35,1692218699999,2904249.25100,5432,6381.92,1481299.05780,0
-1692218700000,232.390,232.660,232.300,232.620,4912.90,1692218999999,1142366.43160,2174,2298.01,534361.96430,0
-1692219000000,232.630,232.780,232.560,232.770,3851.21,1692219299999,896060.74640,1548,2363.11,549812.83720,0
-1692219300000,232.780,232.800,232.560,232.630,2232.60,1692219599999,519419.93680,923,1160.67,270026.16000,0
-1692219600000,232.630,232.640,232.000,232.140,4548.55,1692219899999,1056300.04320,2228,1891.39,439160.60860,0
-1692219900000,232.130,232.210,231.310,231.620,9864.43,1692220199999,2286787.02170,3502,4667.25,1082141.37770,0
-1692220200000,231.620,232.000,230.100,230.890,33455.91,1692220499999,7726927.37160,13015,14398.59,3326195.36410,0
-1692220500000,230.890,231.310,230.740,230.780,9441.33,1692220799999,2181616.64190,4388,4889.82,1129970.71480,0
-1692220800000,230.770,231.220,230.660,231.150,7197.31,1692221099999,1662095.63340,3186,3597.62,830859.89190,0
-1692221100000,231.150,231.410,231.070,231.210,4203.84,1692221399999,972134.39360,2166,1942.44,449186.97920,0
-1692221400000,231.210,231.760,231.060,231.700,3681.20,1692221699999,851794.83280,2319,1900.74,439801.67410,0
-1692221700000,231.710,231.710,231.420,231.480,3043.19,1692221999999,704725.19340,1423,1461.51,338457.05270,0
-1692222000000,231.460,231.460,231.120,231.320,3412.43,1692222299999,789080.31800,1590,1988.95,459918.19850,0
-1692222300000,231.320,231.580,231.220,231.490,3207.13,1692222599999,742117.59000,1214,1997.24,462133.47590,0
-1692222600000,231.510,231.570,231.250,231.250,2244.21,1692222899999,519250.03270,821,850.41,196780.88420,0
-1692222900000,231.250,231.490,231.090,231.460,3221.03,1692223199999,744951.33290,1272,1967.01,454941.06730,0
-1692223200000,231.460,231.810,231.370,231.810,3519.55,1692223499999,815045.55630,1774,1980.52,458649.68610,0
-1692223500000,231.800,231.910,231.740,231.900,3232.98,1692223799999,749462.84610,1136,1813.37,420391.80760,0
-1692223800000,231.900,232.110,231.870,232.090,2626.41,1692224099999,609321.55440,1260,1435.55,333073.59850,0
-1692224100000,232.080,232.110,231.710,231.800,2763.82,1692224399999,640927.13820,1115,1322.98,306797.50520,0
-1692224400000,231.810,232.110,231.800,232.070,1431.66,1692224699999,332110.28280,651,822.08,190681.55490,0
-1692224700000,232.070,232.100,232.010,232.060,930.41,1692224999999,215910.95840,481,501.77,116441.85640,0
-1692225000000,232.060,232.060,231.840,231.860,1566.79,1692225299999,363389.38490,658,666.24,154511.72450,0
-1692225300000,231.870,232.040,231.840,232.030,1500.71,1692225599999,348051.38490,581,770.10,178613.73310,0
-1692225600000,232.030,232.160,231.960,231.960,1375.21,1692225899999,319134.05350,641,633.33,146992.63500,0
-1692225900000,231.960,232.010,231.720,231.740,4086.54,1692226199999,947456.09040,861,1540.77,357183.06190,0
-1692226200000,231.750,231.900,231.530,231.860,5338.83,1692226499999,1237005.38810,1073,1776.04,411540.70050,0
-1692226500000,231.860,231.900,231.580,231.680,4686.13,1692226799999,1085859.38190,913,1297.37,300578.82200,0
-1692226800000,231.680,231.680,231.460,231.460,2608.41,1692227099999,604019.33180,1098,1066.42,246951.69750,0
-1692227100000,231.460,231.460,231.170,231.430,7709.57,1692227399999,1783144.77030,1811,3592.03,830734.28360,0
-1692227400000,231.430,231.730,231.380,231.720,1774.63,1692227699999,410886.77820,753,1224.11,283441.55970,0
-1692227700000,231.730,231.840,231.490,231.840,3120.32,1692227999999,722840.80100,962,1311.45,303824.12170,0
-1692228000000,231.840,231.890,231.680,231.820,1734.20,1692228299999,401946.95430,672,794.47,184136.32710,0
-1692228300000,231.810,231.810,231.600,231.610,1214.16,1692228599999,281297.52030,473,452.08,104737.50150,0
-1692228600000,231.610,232.020,231.580,231.920,3187.19,1692228899999,738946.36980,1111,2185.59,506715.47730,0
-1692228900000,231.920,231.930,231.500,231.680,3780.86,1692229199999,876044.09540,1269,1755.92,406787.42120,0
-1692229200000,231.690,231.860,231.690,231.820,2309.71,1692229499999,535348.68680,825,1522.22,352828.70480,0
-1692229500000,231.830,232.210,231.820,232.180,3732.98,1692229799999,866253.46560,1269,2568.29,595942.68300,0
-1692229800000,232.190,232.190,231.960,231.970,2726.00,1692230099999,632709.93980,976,909.84,211160.58860,0
-1692230100000,231.960,232.030,231.850,231.960,1578.38,1692230399999,366088.40840,639,808.93,187611.48190,0
-1692230400000,231.960,232.000,231.510,231.900,9965.09,1692230699999,2309753.29740,3300,4211.81,976278.84190,0
-1692230700000,231.890,231.970,231.760,231.920,4117.60,1692230999999,954751.44290,1307,1708.80,396233.93360,0
-1692231000000,231.930,232.300,231.920,232.290,4714.27,1692231299999,1094265.33350,1629,2885.95,669862.91740,0
-1692231300000,232.300,232.320,231.750,231.760,2305.04,1692231599999,534830.34050,1091,686.57,159333.61590,0
-1692231600000,231.750,231.790,231.480,231.690,3503.90,1692231899999,811578.57370,1514,1891.23,438080.20050,0
-1692231900000,231.680,231.690,231.290,231.490,6389.60,1692232199999,1478984.07230,1936,2401.37,555796.16960,0
-1692232200000,231.490,231.500,230.510,230.730,12426.51,1692232499999,2869392.87120,4030,5066.11,1169663.50440,0
-1692232500000,230.750,230.760,230.130,230.300,11378.87,1692232799999,2621706.99620,4309,4975.18,1146335.60320,0
-1692232800000,230.310,230.380,227.000,228.610,46309.96,1692233099999,10598758.25830,17844,14162.83,3241117.31800,0
-1692233100000,228.610,229.800,227.750,229.290,33854.88,1692233399999,7748600.32090,11734,18572.55,4250956.96990,0
-1692233400000,229.290,229.950,229.260,229.670,9071.90,1692233699999,2083437.23890,3613,5718.46,1313344.55070,0
-1692233700000,229.680,230.420,229.680,230.380,7987.98,1692233999999,1838232.64330,3355,4569.01,1051414.70590,0
-1692234000000,230.390,230.780,230.250,230.480,7349.76,1692234299999,1694212.44780,4022,3821.36,880985.47730,0
-1692234300000,230.470,230.830,230.430,230.780,5560.57,1692234599999,1282627.72790,2340,2903.67,669795.96460,0
-1692234600000,230.790,230.850,230.510,230.740,4761.41,1692234899999,1098187.05580,2180,2223.74,512892.13800,0
-1692234900000,230.730,230.760,230.300,230.600,6694.53,1692235199999,1543297.37710,2706,3140.44,723917.33810,0
-1692235200000,230.610,230.780,230.570,230.720,4377.43,1692235499999,1009762.12600,2280,2096.41,483584.05790,0
-1692235500000,230.730,230.960,230.710,230.950,3375.26,1692235799999,779045.80890,1727,2246.79,518597.01420,0
-1692235800000,230.960,231.080,230.780,230.780,5867.46,1692236099999,1355266.35910,1950,2201.99,508611.02870,0
-1692236100000,230.790,231.000,230.600,230.800,4613.68,1692236399999,1064773.99660,1442,2162.18,499023.66750,0
-1692236400000,230.800,230.810,230.600,230.640,4786.18,1692236699999,1104127.14830,1661,2423.39,559050.18060,0
-1692236700000,230.640,230.650,230.010,230.250,6082.42,1692236999999,1400477.69130,2252,2503.45,576381.98470,0
-1692237000000,230.250,230.440,230.250,230.280,2094.34,1692237299999,482444.86810,874,906.38,208782.21610,0
-1692237300000,230.280,230.460,230.220,230.460,2001.11,1692237599999,460857.11660,616,1584.77,364980.80120,0
-1692237600000,230.470,230.660,230.440,230.630,4343.60,1692237899999,1001423.10580,1535,2304.65,531313.79840,0
-1692237900000,230.630,230.760,230.440,230.450,3394.26,1692238199999,782846.65680,1327,1799.05,414938.80410,0
-1692238200000,230.450,230.550,230.360,230.460,2238.99,1692238499999,515960.83650,771,903.77,208284.36070,0
-1692238500000,230.470,230.720,230.470,230.720,2776.83,1692238799999,640394.09540,758,1900.36,438243.41900,0
-1692238800000,230.720,230.850,230.520,230.790,4050.10,1692239099999,934556.03690,1445,2203.77,508547.27180,0
-1692239100000,230.790,231.050,230.750,231.010,6360.58,1692239399999,1468813.56780,2498,3940.36,909894.15350,0
-1692239400000,231.010,231.050,230.660,230.680,6796.44,1692239699999,1568873.00080,2793,3239.74,747846.00970,0
-1692239700000,230.680,230.700,230.390,230.450,3957.65,1692239999999,912314.27650,1610,1869.32,430914.68790,0
-1692240000000,230.460,230.560,230.370,230.390,1598.80,1692240299999,368460.05010,900,709.49,163520.03620,0
-1692240300000,230.390,230.580,230.360,230.500,4042.13,1692240599999,931663.16910,1580,2343.54,540160.23340,0
-1692240600000,230.490,230.580,230.300,230.310,3393.24,1692240899999,782018.98540,1442,1650.19,380339.97590,0
-1692240900000,230.320,230.340,230.000,230.020,2938.34,1692241199999,676158.89940,1338,863.46,198690.49750,0
-1692241200000,230.030,230.170,230.010,230.120,1646.52,1692241499999,378852.57300,905,997.33,229472.00900,0
-1692241500000,230.120,230.180,230.120,230.160,1247.34,1692241799999,287089.31290,690,635.84,146346.16630,0
-1692241800000,230.160,230.200,230.110,230.130,1356.70,1692242099999,312257.70390,718,511.50,117730.76690,0
-1692242100000,230.120,230.560,230.120,230.560,1769.06,1692242399999,407527.15210,793,1519.76,350098.74690,0
-1692242400000,230.550,230.810,230.550,230.750,2911.25,1692242699999,671695.45980,934,1569.54,362128.59750,0
-1692242700000,230.760,230.810,230.710,230.790,1286.39,1692242999999,296850.84310,609,573.65,132380.63010,0
-1692243000000,230.780,230.980,230.780,230.830,3366.78,1692243299999,777330.00150,972,1991.11,459713.00890,0
-1692243300000,230.820,230.880,230.730,230.810,2423.94,1692243599999,559444.47480,699,851.78,196584.40710,0
-1692243600000,230.810,231.130,230.790,231.120,4236.33,1692243899999,978310.49020,1176,3239.89,748182.74320,0
-1692243900000,231.120,231.130,230.930,231.080,3977.69,1692244199999,919020.23860,1066,1322.77,305629.88890,0
-1692244200000,231.080,231.080,230.840,231.070,1988.71,1692244499999,459299.58050,786,1188.19,274407.42500,0
-1692244500000,231.070,231.140,230.980,231.040,2419.48,1692244799999,559074.23700,698,1474.72,340770.96910,0
-1692244800000,231.050,231.100,230.790,230.810,2383.94,1692245099999,550602.06840,1158,977.59,225813.58000,0
-1692245100000,230.810,230.960,230.800,230.800,3824.34,1692245399999,882958.76470,1358,2557.28,590433.75600,0
-1692245400000,230.800,230.970,230.730,230.760,3811.99,1692245699999,880036.51640,1185,2247.75,518932.21530,0
-1692245700000,230.750,231.080,230.730,230.940,7681.52,1692245999999,1773774.94640,1578,5092.05,1175802.33530,0
-1692246000000,230.940,231.080,230.930,231.000,3655.47,1692246299999,844477.66660,921,2181.00,503848.13140,0
-1692246300000,231.010,231.060,230.890,230.960,1909.00,1692246599999,440979.82950,621,880.18,203335.68030,0
-1692246600000,230.960,230.960,230.850,230.870,2031.89,1692246899999,469151.40730,716,502.15,115952.58100,0
-1692246900000,230.870,230.870,230.710,230.730,4429.28,1692247199999,1022193.94330,1129,2318.50,535062.19960,0
-1692247200000,230.720,230.750,230.540,230.570,1642.04,1692247499999,378739.70340,881,409.76,94510.78150,0
-1692247500000,230.570,230.700,230.520,230.670,1855.63,1692247799999,427923.58570,834,899.91,207549.77160,0
-1692247800000,230.670,230.780,230.670,230.730,1445.13,1692248099999,333431.32380,663,1011.33,233341.74500,0
-1692248100000,230.730,230.810,230.640,230.810,660.84,1692248399999,152476.80040,410,382.70,88306.05280,0
-1692248400000,230.800,230.920,230.760,230.920,892.21,1692248699999,205936.15050,754,645.92,149092.77600,0
-1692248700000,230.920,230.950,230.880,230.900,1045.14,1692248999999,241348.83950,464,626.11,144586.84900,0
-1692249000000,230.900,230.900,230.820,230.900,854.07,1692249299999,197169.15370,425,371.14,85679.35820,0
-1692249300000,230.890,231.000,230.890,230.950,1264.63,1692249599999,292068.63680,571,636.65,147025.58710,0
-1692249600000,230.950,231.070,230.950,231.070,2105.48,1692249899999,486408.44880,450,1848.59,427059.68460,0
-1692249900000,231.070,231.100,230.960,231.040,2350.30,1692250199999,542963.49520,590,653.40,150953.74700,0
-1692250200000,231.040,231.100,231.000,231.050,2082.24,1692250499999,481125.09510,531,1323.08,305732.22950,0
-1692250500000,231.050,231.050,230.980,230.980,731.25,1692250799999,168926.04510,382,313.63,72453.84090,0
-1692250800000,230.980,231.050,230.970,231.050,916.48,1692251099999,211701.33780,375,651.56,150509.95620,0
-1692251100000,231.050,231.310,231.050,231.280,5214.88,1692251399999,1205626.92990,1753,3847.21,889406.88290,0
-1692251400000,231.290,231.520,231.290,231.490,3375.61,1692251699999,781184.01720,1608,1952.09,451753.15810,0
-1692251700000,231.480,231.660,231.470,231.630,2113.92,1692251999999,489558.38800,1197,1242.32,287705.09170,0
-1692252000000,231.620,231.770,231.520,231.530,4109.08,1692252299999,951844.03460,1706,2002.74,463948.78560,0
-1692252300000,231.530,231.530,231.400,231.460,1647.24,1692252599999,381271.17730,692,668.57,154740.86320,0
-1692252600000,231.450,231.490,231.330,231.330,1602.80,1692252899999,370926.25420,538,522.65,120963.69810,0
-1692252900000,231.340,231.450,231.330,231.450,1193.74,1692253199999,276205.37390,574,927.83,214681.87270,0
-1692253200000,231.450,231.670,231.440,231.670,1463.89,1692253499999,339015.45120,645,932.19,215860.60000,0
-1692253500000,231.670,231.710,231.520,231.570,3762.43,1692253799999,871476.87970,784,976.74,226245.05390,0
-1692253800000,231.570,231.570,231.410,231.420,710.12,1692254099999,164399.60280,483,168.52,39015.28450,0
-1692254100000,231.410,231.510,231.390,231.500,695.40,1692254399999,160934.04790,311,520.89,120549.37830,0
-1692254400000,231.500,231.720,231.500,231.710,2272.15,1692254699999,526310.80770,681,1305.28,302334.14170,0
-1692254700000,231.710,231.740,231.530,231.590,1565.04,1692254999999,362526.82190,574,525.78,121782.84450,0
-1692255000000,231.590,231.730,231.550,231.560,1575.93,1692255299999,365045.51120,785,750.59,173861.41470,0
-1692255300000,231.560,231.760,231.540,231.750,1665.85,1692255599999,385898.94550,665,1028.66,238280.93060,0
-1692255600000,231.740,231.770,231.670,231.740,1521.99,1692255899999,352686.76610,877,536.34,124287.18980,0
-1692255900000,231.740,231.840,231.730,231.770,1776.70,1692256199999,411835.57970,869,1141.61,264629.26120,0
-1692256200000,231.760,231.770,231.580,231.640,1430.39,1692256499999,331361.52100,854,326.63,75658.40230,0
-1692256500000,231.640,231.640,231.480,231.540,2372.22,1692256799999,549291.54260,895,700.06,162106.48490,0
-1692256800000,231.540,231.660,231.500,231.500,1721.76,1692257099999,398723.61910,707,666.10,154259.34900,0
-1692257100000,231.510,231.600,231.500,231.580,1351.74,1692257399999,312985.45860,544,896.34,207537.88510,0
-1692257400000,231.580,231.580,231.430,231.560,1816.31,1692257699999,420475.68570,784,607.10,140546.76590,0
-1692257700000,231.560,231.560,231.470,231.490,888.24,1692257999999,205633.04990,527,505.74,117081.59290,0
-1692258000000,231.500,231.500,231.280,231.410,1771.86,1692258299999,409948.23310,755,610.42,141221.62750,0
-1692258300000,231.410,231.410,231.090,231.190,2695.38,1692258599999,623259.94820,1021,849.64,196435.24210,0
-1692258600000,231.190,231.320,231.180,231.200,3893.26,1692258899999,900282.66160,909,1534.06,354739.28690,0
-1692258900000,231.210,231.210,230.960,231.030,3020.18,1692259199999,697883.90650,970,1338.85,309394.70910,0
-1692259200000,231.030,231.120,230.810,231.050,4046.64,1692259499999,934734.76410,1609,1535.78,354790.94020,0
-1692259500000,231.040,231.220,230.970,231.170,4207.52,1692259799999,972320.52540,1101,3237.61,748156.08150,0
-1692259800000,231.170,231.170,231.120,231.120,970.24,1692260099999,224266.58700,622,328.40,75909.24760,0
-1692260100000,231.120,231.120,230.970,230.970,3032.75,1692260399999,700726.11550,3757,622.53,143839.69140,0
-1692260400000,230.980,231.120,230.900,231.090,2008.52,1692260699999,463967.32980,923,1132.04,261522.08970,0
-1692260700000,231.090,231.090,231.030,231.050,1332.49,1692260999999,307879.19530,704,639.19,147690.09120,0
-1692261000000,231.060,231.090,230.950,231.000,1902.05,1692261299999,439415.37310,824,754.41,174281.37860,0
-1692261300000,231.010,231.090,230.960,230.960,1196.34,1692261599999,276391.06570,1569,499.68,115444.79630,0
-1692261600000,230.970,231.010,230.810,230.820,1369.00,1692261899999,316141.95780,1011,819.34,189222.65020,0
-1692261900000,230.820,230.820,230.620,230.770,3191.51,1692262199999,736342.84200,2845,1073.21,247620.31080,0
-1692262200000,230.760,231.000,230.650,230.710,2883.82,1692262499999,665651.24450,1498,1175.87,271470.48550,0
-1692262500000,230.710,230.720,230.450,230.450,2515.32,1692262799999,579974.48300,1118,799.37,184331.17430,0
-1692262800000,230.460,230.660,230.450,230.640,2864.96,1692263099999,660415.76160,951,1862.70,429380.06710,0
-1692263100000,230.630,230.640,230.170,230.260,3697.69,1692263399999,851926.07230,1641,1477.75,340385.00180,0
-1692263400000,230.260,230.530,230.220,230.360,3207.92,1692263699999,739013.13860,1487,1595.13,367467.65280,0
-1692263700000,230.360,230.710,230.360,230.710,1329.87,1692263999999,306650.86840,804,967.53,223119.36160,0
-1692264000000,230.700,230.930,230.700,230.840,3429.79,1692264299999,791719.48260,1490,1543.17,356192.63530,0
-1692264300000,230.840,231.320,230.670,230.680,4905.27,1692264599999,1133272.69830,2042,2760.54,637779.39730,0
-1692264600000,230.690,230.790,230.500,230.530,2547.91,1692264899999,587682.54290,1117,1156.92,266902.92190,0
-1692264900000,230.540,230.710,230.540,230.700,1296.69,1692265199999,299054.99150,837,764.11,176221.46020,0
-1692265200000,230.700,230.720,230.630,230.700,568.41,1692265499999,131124.15910,535,240.78,55546.03350,0
-1692265500000,230.700,231.010,230.680,230.960,1769.16,1692265799999,408385.11020,941,1166.25,269193.44040,0
-1692265800000,230.960,230.970,230.840,230.960,1232.32,1692266099999,284529.00470,635,710.13,163961.38270,0
-1692266100000,230.960,231.000,230.830,230.920,1074.24,1692266399999,248060.18890,569,457.84,105729.32010,0
-1692266400000,230.920,230.990,230.840,230.910,1565.79,1692266699999,361595.27110,1054,681.97,157492.61850,0
-1692266700000,230.910,230.950,230.700,230.700,1479.05,1692266999999,341363.13840,831,513.12,118426.42450,0
-1692267000000,230.710,230.950,230.700,230.870,1425.25,1692267299999,328968.44760,642,1014.53,234162.28650,0
-1692267300000,230.870,230.890,230.800,230.810,933.84,1692267599999,215571.18560,456,279.53,64528.76690,0
-1692267600000,230.820,230.880,230.790,230.810,676.21,1692267899999,156089.17610,380,420.84,97138.77920,0
-1692267900000,230.820,230.850,230.760,230.840,602.34,1692268199999,139027.82760,409,398.69,92023.11040,0
-1692268200000,230.840,230.940,230.700,230.760,2213.86,1692268499999,511022.32560,1048,885.50,204402.90580,0
-1692268500000,230.760,230.780,230.450,230.490,2431.00,1692268799999,560596.84520,1026,1002.66,231247.15970,0
-1692268800000,230.480,230.510,230.130,230.210,2863.01,1692269099999,659370.21610,1397,1439.28,331457.47980,0
-1692269100000,230.220,230.350,230.000,230.080,6402.23,1692269399999,1473493.06980,1685,2241.59,515955.95590,0
-1692269400000,230.080,230.540,230.070,230.240,3332.14,1692269699999,767402.67730,1242,2252.80,518803.49430,0
-1692269700000,230.240,230.540,230.210,230.470,2257.18,1692269999999,519989.61300,903,1440.14,331793.46840,0
-1692270000000,230.460,230.530,230.300,230.520,2467.08,1692270299999,568437.14860,1123,1235.20,284607.17560,0
-1692270300000,230.530,230.640,230.520,230.610,1037.22,1692270599999,239195.00840,605,368.36,84946.13530,0
-1692270600000,230.610,230.620,230.220,230.290,3053.18,1692270899999,703372.07880,1100,1257.92,289766.97440,0
-1692270900000,230.290,230.610,230.270,230.610,3053.58,1692271199999,703543.58620,905,2006.95,462422.08320,0
-1692271200000,230.610,230.770,230.580,230.590,2380.95,1692271499999,549272.14900,908,1353.17,312173.61010,0
-1692271500000,230.590,230.590,230.330,230.340,1556.43,1692271799999,358691.08860,663,909.02,209486.67840,0
-1692271800000,230.340,230.620,230.320,230.540,1892.72,1692272099999,436201.26160,985,1284.97,296112.50030,0
-1692272100000,230.540,231.090,230.520,230.910,4141.67,1692272399999,956285.91520,1470,2648.95,611573.36610,0
-1692272400000,230.910,230.920,230.630,230.740,2386.35,1692272699999,550560.66440,757,1348.94,311183.48490,0
-1692272700000,230.740,230.900,230.640,230.880,2289.39,1692272999999,528358.22560,798,1054.92,243461.12400,0
-1692273000000,230.880,230.880,230.750,230.750,1646.32,1692273299999,379968.34200,804,356.05,82176.35450,0
-1692273300000,230.760,230.760,230.590,230.640,2578.95,1692273599999,594926.55750,670,1004.88,231767.51860,0
-1692273600000,230.650,230.850,230.610,230.630,2852.22,1692273899999,658034.96450,1048,1292.00,298057.71480,0
-1692273900000,230.630,230.780,230.620,230.760,1497.20,1692274199999,345400.05180,594,1051.42,242554.42490,0
-1692274200000,230.760,230.870,230.690,230.700,5060.59,1692274499999,1167932.30990,1349,1517.61,350269.07860,0
-1692274500000,230.700,230.990,230.700,230.830,3116.99,1692274799999,719525.77650,800,1960.49,452523.38040,0
-1692274800000,230.830,230.860,230.500,230.520,2065.38,1692275099999,476443.62960,859,702.24,161993.88510,0
-1692275100000,230.510,231.240,230.500,231.140,5011.89,1692275399999,1157611.43120,1479,3381.51,780985.97000,0
-1692275400000,231.150,231.520,230.920,231.340,8583.09,1692275699999,1985081.86930,2299,4966.60,1148627.32850,0
-1692275700000,231.350,231.540,231.240,231.310,4053.73,1692275999999,938115.56520,1509,1904.79,440780.58060,0
-1692276000000,231.320,231.530,231.300,231.470,1647.03,1692276299999,381179.35400,868,773.97,179117.07680,0
-1692276300000,231.460,231.620,231.170,231.200,3032.84,1692276599999,701944.16920,1252,1521.10,352109.98840,0
-1692276600000,231.190,231.340,231.140,231.140,1446.23,1692276899999,334440.20560,820,602.28,139283.98830,0
-1692276900000,231.150,231.150,230.960,230.970,1421.99,1692277199999,328561.81880,702,658.51,152148.91750,0
-1692277200000,230.960,231.100,230.850,230.860,2051.31,1692277499999,473797.29370,996,1013.42,234067.04620,0
-1692277500000,230.860,231.000,230.820,230.830,792.70,1692277799999,183045.80090,480,411.84,95097.10930,0
-1692277800000,230.830,230.980,230.740,230.810,4154.61,1692278099999,959128.32200,948,1187.05,274048.60840,0
-1692278100000,230.810,230.950,230.740,230.940,2314.89,1692278399999,534349.52070,621,1279.44,295328.53020,0
-1692278400000,230.930,231.100,230.860,231.090,2161.12,1692278699999,499191.06870,757,1067.28,246539.26490,0
-1692278700000,231.100,231.150,230.750,230.860,1639.61,1692278999999,378699.23610,781,563.00,130012.25380,0
-1692279000000,230.860,230.860,230.530,230.540,2220.74,1692279299999,512211.33950,1118,696.21,160576.15620,0
-1692279300000,230.530,230.590,230.330,230.540,4602.43,1692279599999,1060752.70930,1350,2230.85,514185.02220,0
-1692279600000,230.530,230.640,230.270,230.310,4473.60,1692279899999,1030930.79790,1167,1685.19,388334.18490,0
-1692279900000,230.300,230.550,230.280,230.500,3289.27,1692280199999,758025.17160,841,1784.46,411206.21080,0
-1692280200000,230.490,230.580,230.230,230.310,3589.33,1692280499999,826891.21140,1025,1434.89,330559.50010,0
-1692280500000,230.300,230.350,230.080,230.300,6760.03,1692280799999,1556411.28180,1637,3462.06,797145.92350,0
-1692280800000,230.290,230.540,230.130,230.440,4516.45,1692281099999,1040378.72730,1662,2472.75,569583.41300,0
-1692281100000,230.450,230.840,230.440,230.610,4517.48,1692281399999,1041991.98730,1489,2870.73,662137.47020,0
-1692281400000,230.600,230.610,230.120,230.300,5521.07,1692281699999,1271601.82960,1476,2442.25,562439.46990,0
-1692281700000,230.300,230.490,230.060,230.080,4063.56,1692281999999,935742.09590,1252,1928.10,443997.73190,0
-1692282000000,230.090,230.370,230.080,230.370,3454.02,1692282299999,795075.09200,1168,2122.63,488630.09870,0
-1692282300000,230.380,230.550,230.150,230.150,3928.38,1692282599999,905045.43900,1104,1986.44,457685.77690,0
-1692282600000,230.150,230.300,229.560,229.560,8913.46,1692282899999,2049393.02010,2870,2805.65,645098.84830,0
-1692282900000,229.560,229.660,229.130,229.320,14430.62,1692283199999,3309754.85420,3767,5618.19,1288548.94960,0
-1692283200000,229.320,229.400,229.000,229.140,9131.70,1692283499999,2092608.99900,3091,4531.60,1038504.43340,0
-1692283500000,229.140,229.550,228.890,228.900,5274.38,1692283799999,1209032.38990,2209,3104.16,711677.63860,0
-1692283800000,228.900,229.400,228.880,229.330,3669.64,1692284099999,840947.45420,1671,2219.89,508762.19110,0
-1692284100000,229.340,229.700,229.280,229.370,3962.41,1692284399999,909335.87460,1531,2026.33,465021.56750,0
-1692284400000,229.370,229.550,228.140,229.340,15088.44,1692284699999,3454892.13990,6390,7020.05,1607455.32240,0
-1692284700000,229.340,229.890,229.250,229.550,8721.45,1692284999999,2002938.50970,2986,4453.41,1022781.56180,0
-1692285000000,229.580,229.800,229.400,229.450,4619.58,1692285299999,1060435.20900,1830,2427.76,557252.46990,0
-1692285300000,229.460,229.730,229.090,229.100,3580.39,1692285599999,821443.06030,1534,1239.85,284549.94020,0
-1692285600000,229.100,229.180,228.750,228.920,4433.12,1692285899999,1014913.99790,2103,2114.12,484021.57710,0
-1692285900000,228.910,228.920,228.490,228.520,4378.30,1692286199999,1001228.08550,1947,1646.80,376562.73670,0
-1692286200000,228.510,228.940,228.000,228.180,13183.31,1692286499999,3011555.87690,4564,6443.52,1472408.97980,0
-1692286500000,228.180,228.190,225.190,225.770,57542.85,1692286799999,13058383.76940,23700,23617.74,5361603.57990,0
-1692286800000,225.770,227.090,224.000,226.780,64295.12,1692287099999,14541601.93590,21118,29182.95,6605057.64780,0
-1692287100000,226.780,226.960,225.530,226.100,44679.25,1692287399999,10117082.19220,8516,20395.51,4616400.29650,0
-1692287400000,226.080,226.430,225.270,225.300,14669.62,1692287699999,3313029.27400,6377,6649.57,1501929.28080,0
-1692287700000,225.290,225.530,223.900,224.950,37075.65,1692287999999,8340273.02060,14656,16638.55,3744931.34560,0
-1692288000000,224.940,225.380,223.000,223.550,45188.29,1692288299999,10132679.27680,18101,18624.51,4179359.95350,0
-1692288300000,223.550,224.550,223.150,223.530,25961.03,1692288599999,5812227.94790,10270,13350.13,2989053.00050,0
-1692288600000,223.510,223.980,223.300,223.700,21939.20,1692288899999,4906956.09600,5527,11907.10,2663220.75840,0
-1692288900000,223.690,224.480,223.620,224.300,20212.75,1692289199999,4530211.54610,4961,10884.13,2439455.84470,0
-1692289200000,224.290,224.320,223.710,223.900,13381.29,1692289499999,2998168.17060,3774,6107.31,1368502.93570,0
-1692289500000,223.900,224.660,223.650,224.560,11718.29,1692289799999,2627592.56600,3598,6444.55,1444964.00940,0
-1692289800000,224.570,225.940,224.500,225.820,27425.39,1692290099999,6179708.13350,6610,16817.42,3788879.17280,0
-1692290100000,225.820,226.050,225.430,225.780,13137.78,1692290399999,2966095.82800,3331,6695.29,1511532.49140,0
-1692290400000,225.760,226.230,225.750,225.960,10733.26,1692290699999,2425322.12540,3096,5597.63,1264943.23360,0
-1692290700000,225.950,226.060,225.130,225.310,13433.67,1692290999999,3029688.18480,4229,5214.38,1176108.91970,0
-1692291000000,225.320,225.370,224.740,224.900,8117.06,1692291299999,1826644.12160,3518,3182.26,716133.75740,0
-1692291300000,224.890,225.350,224.820,225.190,4893.28,1692291599999,1101120.80070,2072,2440.90,549285.63580,0
-1692291600000,225.200,225.420,225.130,225.380,3990.03,1692291899999,898790.41210,1760,2530.89,570115.99000,0
-1692291900000,225.380,226.020,225.380,225.980,6943.88,1692292199999,1567840.26010,2963,4484.12,1012422.42440,0
-1692292200000,225.970,225.990,225.550,225.590,5366.79,1692292499999,1211606.78640,2102,1674.03,377917.78070,0
-1692292500000,225.590,226.330,225.580,226.230,5137.45,1692292799999,1161197.48420,2300,3292.74,744132.19800,0
-1692292800000,226.230,226.470,226.010,226.440,6814.75,1692293099999,1542037.27950,2666,3821.00,864672.04950,0
-1692293100000,226.440,226.470,226.100,226.210,7151.56,1692293399999,1618203.24250,2999,3414.97,772712.85450,0
-1692293400000,226.210,226.660,226.190,226.480,4829.22,1692293699999,1093664.37250,2188,2885.58,653448.78460,0
-1692293700000,226.480,226.540,226.190,226.290,2517.78,1692293999999,569802.78620,1182,1249.80,282830.49900,0
-1692294000000,226.290,226.300,225.760,225.800,4210.82,1692294299999,951526.73290,1721,1175.28,265541.23000,0
-1692294300000,225.800,226.000,225.720,225.900,3982.29,1692294599999,899547.90520,1583,2472.07,558429.16850,0
-1692294600000,225.910,226.050,225.870,225.920,3105.40,1692294899999,701679.17630,1757,1428.99,322886.95120,0
-1692294900000,225.920,226.220,225.890,226.200,1586.75,1692295199999,358710.70420,966,962.11,217504.07700,0
-1692295200000,226.190,226.440,226.110,226.390,4308.02,1692295499999,974898.28830,1950,2390.73,540998.16230,0
-1692295500000,226.390,226.410,226.020,226.050,2116.77,1692295799999,478827.81240,1033,634.03,143394.99560,0
-1692295800000,226.060,226.230,226.000,226.200,1781.58,1692296099999,402781.50190,917,981.98,222009.64150,0
-1692296100000,226.200,226.530,226.080,226.510,4063.67,1692296399999,919596.81600,1626,1941.80,439424.10990,0
-1692296400000,226.510,226.600,226.210,226.350,2285.40,1692296699999,517444.59280,992,1081.41,244883.45840,0
-1692296700000,226.340,226.380,226.260,226.300,1340.80,1692296999999,303434.24370,648,596.06,134894.47790,0
-1692297000000,226.310,226.450,225.980,226.010,4200.22,1692297299999,950311.64020,1507,2035.31,460564.23140,0
-1692297300000,226.010,226.040,225.790,225.940,3576.69,1692297599999,808073.96110,1616,1414.63,319597.21570,0
-1692297600000,225.940,226.030,225.890,225.960,2681.00,1692297899999,605769.05520,1232,1484.55,335439.77550,0
-1692297900000,225.960,226.140,225.660,225.780,4482.00,1692298199999,1012400.19070,1494,2011.19,454333.89560,0
-1692298200000,225.780,226.130,225.780,226.050,2223.29,1692298499999,502448.56790,938,1301.02,293997.50940,0
-1692298500000,226.060,226.140,225.810,225.910,2524.30,1692298799999,570421.38310,897,1004.63,227013.61930,0
-1692298800000,225.920,226.090,225.830,225.990,3311.83,1692299099999,748319.37700,1180,1977.73,446885.71870,0
-1692299100000,226.000,226.420,226.000,226.250,3493.91,1692299399999,790484.45050,1190,2223.89,503091.54370,0
-1692299400000,226.260,226.260,225.970,226.090,1889.72,1692299699999,427229.05290,837,630.32,142502.28330,0
-1692299700000,226.090,226.490,226.080,226.450,2136.47,1692299999999,483413.81190,982,1152.27,260701.70610,0
-1692300000000,226.460,226.520,226.130,226.140,2722.03,1692300299999,616087.98080,1001,939.43,212670.57870,0
-1692300300000,226.140,226.310,226.120,226.310,1150.44,1692300599999,260284.79470,537,695.23,157294.61580,0
-1692300600000,226.320,226.450,226.310,226.430,1718.99,1692300899999,389169.77460,737,926.78,209815.58720,0
-1692300900000,226.420,226.640,226.370,226.420,1514.53,1692301199999,343059.03310,839,804.36,182190.45080,0
-1692301200000,226.420,226.450,226.150,226.150,897.03,1692301499999,203013.44130,651,355.07,80355.51530,0
-1692301500000,226.150,226.330,226.150,226.280,1067.16,1692301799999,241434.92910,608,705.03,159499.82060,0
-1692301800000,226.290,226.410,226.290,226.410,707.83,1692302099999,160211.31940,574,243.56,55126.73970,0
-1692302100000,226.410,226.420,226.230,226.270,851.99,1692302399999,192805.04870,490,315.15,71312.68930,0
-1692302400000,226.260,226.540,226.250,226.290,1591.28,1692302699999,360247.68360,831,901.77,204156.68530,0
-1692302700000,226.300,226.300,226.090,226.210,971.06,1692302999999,219650.28850,655,417.83,94506.68830,0
-1692303000000,226.210,226.210,225.970,225.980,1211.47,1692303299999,273913.06100,721,335.78,75924.66580,0
-1692303300000,225.970,226.110,225.910,225.980,3186.90,1692303599999,720356.79730,1008,1636.91,370014.88860,0
-1692303600000,225.970,226.040,225.820,225.840,1397.65,1692303899999,315800.40220,803,498.57,112664.78460,0
-1692303900000,225.830,225.950,225.820,225.820,830.72,1692304199999,187656.27110,506,403.72,91197.72920,0
-1692304200000,225.830,225.890,225.540,225.620,2797.17,1692304499999,631414.19190,1183,1002.44,226292.47920,0
-1692304500000,225.620,225.680,225.000,225.340,7192.17,1692304799999,1620771.49460,2993,3128.67,705036.93900,0
-1692304800000,225.330,225.440,225.150,225.320,4432.27,1692305099999,998484.73840,1419,2186.59,492572.87740,0
-1692305100000,225.330,225.430,225.190,225.190,1941.83,1692305399999,437460.09620,870,903.58,203555.79380,0
-1692305400000,225.190,225.230,223.500,224.210,18192.28,1692305699999,4083266.72500,7172,7731.70,1735937.67250,0
-1692305700000,224.220,224.920,224.120,224.810,12807.73,1692305999999,2876962.00830,3163,8231.20,1848958.72200,0
-1692306000000,224.810,225.130,224.350,224.350,5051.95,1692306299999,1135707.00710,2334,2400.94,539774.18500,0
-1692306300000,224.360,224.390,223.800,223.990,5155.26,1692306599999,1155046.59950,2171,2139.00,479341.36840,0
-1692306600000,223.990,224.030,222.520,222.850,21051.53,1692306899999,4698575.64340,8200,7281.33,1625554.85570,0
-1692306900000,222.850,223.760,222.450,223.650,12621.92,1692307199999,2815690.59010,5689,6993.98,1560611.30120,0
-1692307200000,223.650,223.970,223.570,223.640,5394.55,1692307499999,1207262.40650,2059,3646.64,816082.31910,0
-1692307500000,223.650,223.740,223.080,223.130,4600.80,1692307799999,1028079.87790,2144,2267.91,506765.11040,0
-1692307800000,223.130,223.290,222.970,223.100,6516.84,1692308099999,1454141.10150,2403,3316.32,739988.22900,0
-1692308100000,223.090,223.120,220.880,221.740,46603.76,1692308399999,10337911.51410,18754,18950.54,4204764.48240,0
-1692308400000,221.750,222.150,204.430,210.410,172725.95,1692308699999,37062726.31390,58683,72566.90,15540990.08280,0
-1692308700000,210.380,214.750,207.270,212.230,87702.14,1692308999999,18585387.64980,34062,43423.59,9208552.63430,0
-1692309000000,212.220,215.280,211.390,215.100,47094.25,1692309299999,10050720.55410,16193,27510.29,5871786.02190,0
-1692309300000,215.090,215.810,213.650,214.740,51000.92,1692309599999,10948249.67440,16423,25801.59,5540015.55690,0
-1692309600000,214.740,215.380,213.810,214.500,39898.16,1692309899999,8560840.31540,13466,19200.46,4119639.52860,0
-1692309900000,214.520,215.080,213.720,214.380,30316.72,1692310199999,6499735.88590,10826,14341.53,3075130.35120,0
-1692310200000,214.370,214.800,213.380,214.150,23508.55,1692310499999,5036113.30280,8990,10186.55,2182441.86660,0
-1692310500000,214.130,215.900,214.040,215.740,33263.63,1692310799999,7157658.84130,10470,16502.79,3551703.75560,0
-1692310800000,215.740,217.230,215.620,217.210,26684.75,1692311099999,5773258.43900,8640,13464.82,2913575.84910,0
-1692311100000,217.220,218.580,216.870,218.220,27021.33,1692311399999,5884649.83420,9615,14554.24,3170009.35490,0
-1692311400000,218.220,218.790,217.550,218.060,24135.84,1692311699999,5263539.57290,7907,10607.80,2313778.09400,0
-1692311700000,218.070,218.570,217.100,217.360,20889.18,1692311999999,4548667.13050,6521,9277.75,2020310.32230,0
-1692312000000,217.360,217.770,217.030,217.710,14483.04,1692312299999,3149014.00370,5376,6042.54,1313818.18390,0
-1692312300000,217.710,218.350,217.190,218.280,12849.72,1692312599999,2798959.03290,4884,5797.16,1262847.56490,0
-1692312600000,218.280,218.340,217.670,217.980,14254.33,1692312899999,3108026.31630,4731,7106.33,1549396.21660,0
-1692312900000,217.980,222.100,217.900,221.130,51840.73,1692313199999,11419828.73190,17702,28986.36,6385621.04820,0
-1692313200000,221.130,222.120,219.880,221.180,42642.07,1692313499999,9418731.75450,14059,22768.52,5029683.55260,0
-1692313500000,221.190,222.430,220.780,221.520,21032.20,1692313799999,4662883.24020,7750,9849.69,2183598.74100,0
-1692313800000,221.530,222.070,221.340,221.360,18368.03,1692314099999,4072690.38060,5433,8998.26,1995297.03140,0
-1692314100000,221.360,221.570,220.380,220.680,19428.57,1692314399999,4294485.73330,6510,9829.87,2173272.31570,0
-1692314400000,220.690,220.690,219.660,219.870,16501.16,1692314699999,3630632.70700,5644,7865.01,1730394.18800,0
-1692314700000,219.870,219.870,218.720,219.330,18264.92,1692314999999,4004855.19290,6403,7963.11,1746259.41680,0
-1692315000000,219.320,219.500,218.440,218.500,12647.66,1692315299999,2770824.30890,4624,5790.09,1268626.71860,0
-1692315300000,218.510,219.170,217.980,218.820,16133.60,1692315599999,3526423.03430,5452,8267.77,1807451.73590,0
-1692315600000,218.820,219.870,218.700,219.220,12010.67,1692315899999,2634333.20080,4111,6110.92,1340485.99960,0
-1692315900000,219.200,219.420,218.690,218.920,11268.02,1692316199999,2467921.16050,3463,5847.63,1280727.90800,0
-1692316200000,218.920,219.080,218.080,218.190,10199.90,1692316499999,2227931.23040,3561,4408.92,962922.94590,0
-1692316500000,218.180,218.410,217.660,217.890,11052.89,1692316799999,2409923.14710,3896,4312.54,940284.58220,0
-1692316800000,217.880,219.030,217.320,219.020,23227.14,1692317099999,5064246.80440,8424,13020.23,2839693.54940,0
-1692317100000,219.020,220.240,218.880,219.640,18959.15,1692317399999,4162783.09000,6927,12135.58,2664699.67720,0
-1692317400000,219.630,220.000,219.000,219.800,17469.20,1692317699999,3834402.95400,5444,7040.91,1545799.09920,0
-1692317700000,219.800,220.100,219.420,219.760,10789.33,1692317999999,2371411.82850,3409,4934.37,1084662.72820,0
-1692318000000,219.770,220.100,219.540,219.690,6442.96,1692318299999,1416301.98340,2517,3015.44,662861.40690,0
-1692318300000,219.680,219.900,219.570,219.610,6450.55,1692318599999,1417391.54140,2338,2194.47,482184.62830,0
-1692318600000,219.620,219.790,219.090,219.100,7883.54,1692318899999,1729677.39670,3256,3646.64,800082.09430,0
-1692318900000,219.090,219.590,219.070,219.390,6451.61,1692319199999,1415148.62750,2553,3071.62,673747.48600,0
-1692319200000,219.390,219.690,219.280,219.380,5469.21,1692319499999,1200514.06830,2194,2159.63,474031.52010,0
-1692319500000,219.390,219.430,218.880,218.920,7223.81,1692319799999,1583424.18290,2894,2732.39,598909.25270,0
-1692319800000,218.950,219.060,218.560,218.600,6273.48,1692320099999,1372591.37320,2882,2294.92,502128.12430,0
-1692320100000,218.590,219.380,218.450,219.250,6277.56,1692320399999,1374805.62740,2755,2796.77,612447.42180,0
-1692320400000,219.250,219.480,219.010,219.270,7812.02,1692320699999,1712880.98050,2642,3526.41,773373.21670,0
-1692320700000,219.270,219.320,218.690,218.700,6991.99,1692320999999,1531438.08530,2464,2564.14,561611.04390,0
-1692321000000,218.690,218.770,218.060,218.120,7783.12,1692321299999,1699628.53920,3196,2996.14,654350.26700,0
-1692321300000,218.120,218.440,218.020,218.330,5680.62,1692321599999,1239686.90730,2298,2170.77,473743.89570,0
-1692321600000,218.320,218.580,218.050,218.580,5100.08,1692321899999,1113510.70870,2070,2592.43,566007.52740,0
-1692321900000,218.580,218.900,218.290,218.290,6309.60,1692322199999,1379310.52160,2128,2904.85,634937.09210,0
-1692322200000,218.300,218.340,217.860,217.900,6885.09,1692322499999,1501634.78660,2733,2648.34,577583.22890,0
-1692322500000,217.900,218.060,217.510,217.670,6745.15,1692322799999,1468977.69300,3239,2526.23,550125.13580,0
-1692322800000,217.670,218.280,217.640,218.280,4419.55,1692323099999,963609.70850,2129,2262.94,493365.62850,0
-1692323100000,218.280,218.300,217.540,217.540,7509.52,1692323399999,1636194.66450,2579,2576.42,561318.64830,0
-1692323400000,217.550,217.690,217.320,217.360,6091.80,1692323699999,1325201.81300,2274,2046.10,445136.02970,0
-1692323700000,217.360,217.760,217.260,217.500,6851.00,1692323999999,1490215.67040,2413,3122.27,679160.70120,0
-1692324000000,217.500,218.160,217.350,217.930,7269.20,1692324299999,1582660.70650,2657,3230.78,703447.11320,0
-1692324300000,217.930,218.240,217.720,217.760,5879.68,1692324599999,1281185.61750,2107,2264.68,493466.16040,0
-1692324600000,217.760,218.500,217.630,218.350,8524.44,1692324899999,1859400.21780,2506,4810.35,1049276.05390,0
-1692324900000,218.350,218.400,217.800,217.930,4784.97,1692325199999,1043836.85160,1889,1678.91,366197.95030,0
-1692325200000,217.930,218.030,217.410,217.520,4956.01,1692325499999,1078755.40580,1829,2207.40,480461.56820,0
-1692325500000,217.520,217.520,216.690,217.020,10840.55,1692325799999,2353138.45480,3442,3399.51,737926.66100,0
-1692325800000,217.020,217.100,216.600,216.750,6784.04,1692326099999,1471177.81410,2264,2613.05,566703.38580,0
-1692326100000,216.750,216.890,216.630,216.640,4999.18,1692326399999,1083481.93440,1613,2625.84,569155.51000,0
-1692326400000,216.650,216.880,215.510,215.590,16936.92,1692326699999,3660862.42680,5758,6891.81,1489558.92990,0
-1692326700000,215.590,216.100,215.320,215.370,10125.21,1692326999999,2183906.56250,3523,4643.90,1001724.79880,0
-1692327000000,215.360,215.720,215.240,215.400,7091.11,1692327299999,1527870.64750,2626,4039.88,870473.61720,0
-1692327300000,215.400,215.420,214.350,214.580,20321.81,1692327599999,4364728.00740,6107,7985.93,1715269.23460,0
-1692327600000,214.580,215.150,214.180,214.940,12332.95,1692327899999,2645762.32300,4690,6010.48,1289438.16810,0
-1692327900000,214.940,215.000,214.200,214.320,10449.17,1692328199999,2241634.66970,3362,5689.99,1220335.43890,0
-1692328200000,214.320,214.520,213.720,213.840,11998.65,1692328499999,2568567.27780,4325,5174.21,1107586.33680,0
-1692328500000,213.840,213.970,213.620,213.720,11049.89,1692328799999,2362471.66730,3025,5156.71,1102587.04510,0
-1692328800000,213.730,214.380,213.230,214.370,11691.97,1692329099999,2499916.21110,3749,5867.18,1254870.00880,0
-1692329100000,214.380,214.640,213.830,214.420,8922.28,1692329399999,1912113.19840,2925,4351.57,932722.60340,0
-1692329400000,214.410,215.530,214.210,215.290,13775.45,1692329699999,2962015.79490,4075,7702.61,1656389.23970,0
-1692329700000,215.300,215.450,215.020,215.380,6296.63,1692329999999,1355572.77810,2132,3554.24,765222.11170,0
-1692330000000,215.400,215.410,215.000,215.040,9259.57,1692330299999,1992962.35770,2443,4328.78,931768.06340,0
-1692330300000,215.050,215.150,214.630,214.700,7808.91,1692330599999,1677949.32460,2445,3257.28,699966.61890,0
-1692330600000,214.700,215.220,214.700,215.160,3708.19,1692330899999,797406.04720,1490,2098.53,451262.69070,0
-1692330900000,215.160,215.230,214.970,215.180,3613.75,1692331199999,777366.94240,1313,1836.57,395089.14080,0
-1692331200000,215.170,215.460,214.990,215.090,6603.77,1692331499999,1421430.76270,2279,2980.64,641588.25650,0
-1692331500000,215.090,215.430,215.070,215.270,3370.04,1692331799999,725516.95240,1229,2011.01,432933.54270,0
-1692331800000,215.270,216.210,215.140,216.030,18899.09,1692332099999,4079473.94730,3558,9500.85,2050267.55060,0
-1692332100000,216.040,216.050,215.390,215.430,6185.64,1692332399999,1334182.61030,1846,2644.66,570473.01990,0
-1692332400000,215.430,215.760,215.320,215.660,4723.84,1692332699999,1018136.83590,1727,2683.47,578377.48260,0
-1692332700000,215.670,215.980,214.870,215.160,19320.51,1692332999999,4161225.29900,5194,9692.46,2087438.06570,0
-1692333000000,215.150,215.230,214.610,214.820,8589.56,1692333299999,1846054.72410,2485,3665.57,787741.02080,0
-1692333300000,214.820,215.010,214.410,214.430,9314.34,1692333599999,1999489.44810,2449,4229.94,908137.10040,0
-1692333600000,214.430,214.980,214.320,214.680,9785.32,1692333899999,2100493.86300,1977,4747.96,1019080.59140,0
-1692333900000,214.680,214.690,214.280,214.460,6513.09,1692334199999,1396963.11070,1617,2928.62,628057.81460,0
-1692334200000,214.440,214.490,214.160,214.260,5250.31,1692334499999,1125199.59820,1834,2428.19,520369.13480,0
-1692334500000,214.260,215.000,214.240,215.000,5466.43,1692334799999,1173339.16590,1568,3475.94,745951.97730,0
-1692334800000,214.990,215.480,214.940,215.310,8135.49,1692335099999,1751234.34910,2498,3692.10,794620.34610,0
-1692335100000,215.310,215.360,214.940,215.160,5834.17,1692335399999,1255078.10500,1673,2890.66,621852.68470,0
-1692335400000,215.150,215.270,214.920,215.260,5598.70,1692335699999,1204018.17230,1475,2736.46,588462.21770,0
-1692335700000,215.270,215.360,214.900,214.940,5649.75,1692335999999,1215558.60650,1657,2033.87,437579.30190,0
-1692336000000,214.940,215.200,214.890,215.070,6171.71,1692336299999,1327150.56640,1285,3016.65,648631.48230,0
-1692336300000,215.070,215.360,214.820,215.240,11162.36,1692336599999,2401235.57220,2192,4647.10,999850.11640,0
-1692336600000,215.240,215.710,215.190,215.620,8208.36,1692336899999,1768271.35630,2511,3956.04,852195.05460,0
-1692336900000,215.620,216.440,215.600,216.020,13315.04,1692337199999,2877099.82710,3803,6266.98,1353966.96400,0
-1692337200000,216.030,216.200,215.760,216.090,7075.21,1692337499999,1527809.79790,1874,3342.95,721945.93230,0
-1692337500000,216.100,216.560,216.080,216.420,8160.11,1692337799999,1765304.41670,1945,4244.74,918264.23270,0
-1692337800000,216.410,216.760,216.380,216.700,4895.18,1692338099999,1060603.05340,1408,2351.23,509393.30320,0
-1692338100000,216.690,216.820,216.410,216.720,5587.99,1692338399999,1210357.39690,1433,2192.75,474966.23410,0
-1692338400000,216.730,217.660,216.710,217.330,18477.05,1692338699999,4015987.26960,5462,10678.42,2320822.30640,0
-1692338700000,217.320,217.580,217.260,217.410,8668.10,1692338999999,1884464.19060,2225,3450.65,750162.19310,0
-1692339000000,217.420,218.660,217.410,218.590,14781.29,1692339299999,3224423.96040,4938,8484.07,1850837.10260,0
-1692339300000,218.580,218.660,217.730,217.980,13508.98,1692339599999,2946547.03610,3473,4935.09,1076238.41750,0
-1692339600000,217.990,218.270,217.780,217.960,8316.89,1692339899999,1813445.29430,1781,3063.07,667941.30460,0
-1692339900000,217.960,218.030,217.680,217.960,5897.11,1692340199999,1284415.89780,1198,2298.07,500579.86180,0
-1692340200000,217.970,218.580,217.900,218.420,9601.12,1692340499999,2095663.40090,2065,5667.55,1236687.17940,0
-1692340500000,218.440,219.160,218.400,219.140,10220.86,1692340799999,2237193.99360,2984,6494.15,1421350.06820,0
-1692340800000,219.150,219.500,218.780,218.880,12330.74,1692341099999,2702025.99930,3470,6443.28,1412581.31380,0
-1692341100000,218.880,218.900,218.340,218.350,6518.27,1692341399999,1425111.33870,2240,2490.02,544417.30160,0
-1692341400000,218.350,218.530,218.170,218.180,5640.90,1692341699999,1231919.34200,1756,2512.00,548628.10790,0
-1692341700000,218.180,218.850,218.180,218.650,8221.52,1692341999999,1796077.04440,1935,3846.18,840439.02230,0
-1692342000000,218.630,218.800,218.490,218.700,7052.53,1692342299999,1541927.51300,2398,3471.08,758922.87740,0
-1692342300000,218.700,219.210,218.580,219.050,6398.13,1692342599999,1400874.06040,1910,3103.26,679453.11260,0
-1692342600000,219.050,219.050,218.570,218.610,4315.54,1692342899999,944037.55050,1377,1510.55,330413.78820,0
-1692342900000,218.610,218.860,218.600,218.790,4432.37,1692343199999,969614.16130,1206,2314.93,506358.70120,0
-1692343200000,218.780,218.940,218.640,218.750,4261.73,1692343499999,932347.53690,1297,1763.67,385828.27080,0
-1692343500000,218.740,218.740,218.220,218.290,4631.53,1692343799999,1011711.64370,1463,1464.74,319960.13240,0
-1692343800000,218.290,218.340,218.040,218.250,6492.92,1692344099999,1416725.97930,1874,2431.01,530422.38980,0
-1692344100000,218.260,218.830,218.230,218.810,4599.24,1692344399999,1005240.03670,1338,2377.77,519589.63950,0
-1692344400000,218.810,218.840,218.630,218.710,4762.79,1692344699999,1041858.17540,1231,1618.34,353991.20730,0
-1692344700000,218.710,219.080,218.690,219.010,3843.31,1692344999999,841514.04460,1131,1668.65,365320.95600,0
-1692345000000,219.030,219.360,218.940,219.300,5797.67,1692345299999,1270756.23520,1497,2406.38,527421.63290,0
-1692345300000,219.290,219.400,219.120,219.190,4857.48,1692345599999,1065076.97340,1469,2162.47,474144.96180,0
-1692345600000,219.200,219.480,219.010,219.260,9756.85,1692345899999,2139500.18580,2555,5344.96,1171987.40770,0
-1692345900000,219.250,219.400,219.100,219.400,3490.38,1692346199999,765236.57970,1106,1648.46,361445.66710,0
-1692346200000,219.390,219.410,219.170,219.190,3690.46,1692346499999,809267.88390,1318,990.07,217104.57200,0
-1692346500000,219.190,219.200,218.530,218.540,5588.37,1692346799999,1222991.87040,1643,1607.27,351687.94620,0
-1692346800000,218.550,218.710,218.090,218.090,7584.45,1692347099999,1657037.71890,2193,3068.37,670596.03700,0
-1692347100000,218.100,218.400,218.100,218.300,3822.08,1692347399999,834304.40100,1409,2464.31,537894.68280,0
-1692347400000,218.300,218.310,217.500,217.560,13014.48,1692347699999,2836626.01620,4001,4838.53,1054700.69590,0
-1692347700000,217.560,217.670,217.330,217.580,6187.06,1692347999999,1345679.77900,2114,2541.09,552689.34950,0
-1692348000000,217.580,218.030,217.470,217.950,3469.20,1692348299999,755626.49650,1304,2084.48,453988.70790,0
-1692348300000,217.950,218.130,217.650,218.080,3753.17,1692348599999,817668.90080,1323,2011.62,438274.89210,0
-1692348600000,218.080,218.700,217.830,218.400,6235.10,1692348899999,1361418.36940,2033,3741.37,816839.24660,0
-1692348900000,218.390,219.060,218.350,219.050,6154.17,1692349199999,1346370.76270,1628,3130.06,684594.19570,0
-1692349200000,219.050,219.100,218.770,218.840,5840.27,1692349499999,1278608.15150,1699,2542.65,556673.43010,0
-1692349500000,218.840,218.920,218.770,218.890,2811.74,1692349799999,615373.82590,1198,1330.42,291177.69580,0
-1692349800000,218.890,218.960,218.690,218.920,2996.89,1692350099999,655805.43340,1376,1400.76,306546.39900,0
-1692350100000,218.930,219.320,218.800,219.230,4278.26,1692350399999,937142.93330,1620,2703.24,592156.38640,0
-1692350400000,219.220,219.260,218.700,218.750,3245.95,1692350699999,710731.48050,1147,725.33,158764.99370,0
-1692350700000,218.760,218.760,218.440,218.500,3413.78,1692350999999,746050.56150,1256,1436.65,313955.38620,0
-1692351000000,218.500,218.760,218.410,218.660,2519.32,1692351299999,550609.06800,1238,1485.53,324667.38460,0
-1692351300000,218.670,218.670,218.270,218.350,4512.12,1692351599999,985966.91150,1484,2012.12,439691.56340,0
-1692351600000,218.360,218.540,218.290,218.290,2623.56,1692351899999,573035.70900,1169,1350.46,294985.69450,0
-1692351900000,218.290,218.570,218.240,218.350,6231.43,1692352199999,1360868.92760,1521,3539.38,772944.97180,0
-1692352200000,218.350,218.350,217.850,217.890,4766.91,1692352499999,1039930.24040,2305,2262.08,493487.61190,0
-1692352500000,217.890,217.980,217.680,217.850,4564.31,1692352799999,994381.16980,1845,2525.55,550218.93190,0
-1692352800000,217.840,218.380,217.840,218.380,4294.25,1692353099999,936617.26740,1688,2484.12,541798.58410,0
-1692353100000,218.370,218.550,217.910,218.010,4387.22,1692353399999,957500.90050,1496,1683.95,367592.32430,0
-1692353400000,218.000,218.080,217.850,218.020,3010.92,1692353699999,656233.67890,1056,1426.37,310898.39810,0
-1692353700000,218.040,218.290,218.040,218.190,1493.33,1692353999999,325822.89580,820,855.87,186725.64710,0
-1692354000000,218.200,218.340,218.100,218.120,1732.72,1692354299999,378088.91230,797,619.28,135121.20180,0
-1692354300000,218.130,218.260,218.010,218.120,2113.97,1692354599999,461151.81540,829,917.36,200129.11910,0
-1692354600000,218.130,218.790,218.120,218.650,3860.55,1692354899999,843543.43410,1662,2179.67,476231.55270,0
-1692354900000,218.640,218.650,218.320,218.340,1673.28,1692355199999,365603.25740,920,593.50,129668.07390,0
-1692355200000,218.340,218.390,218.060,218.150,1268.76,1692355499999,276824.63260,765,617.65,134749.31260,0
-1692355500000,218.150,218.200,218.100,218.100,1554.88,1692355799999,339189.56830,731,1053.09,229729.09980,0
-1692355800000,218.100,218.140,218.010,218.040,1223.50,1692356099999,266829.32040,656,536.66,117034.82200,0
-1692356100000,218.040,218.300,218.040,218.240,1167.61,1692356399999,254719.86030,570,649.08,141593.73560,0
-1692356400000,218.240,218.450,218.230,218.450,1856.11,1692356699999,405324.61570,1049,1127.02,246111.82800,0
-1692356700000,218.440,218.480,218.160,218.230,2117.47,1692356999999,462332.38400,805,319.64,69770.51910,0
-1692357000000,218.220,218.530,218.220,218.470,1420.40,1692357299999,310216.71240,703,667.26,145687.16240,0
-1692357300000,218.460,218.610,218.410,218.440,1473.17,1692357599999,321919.41260,725,614.07,134190.87270,0
-1692357600000,218.440,218.530,218.430,218.530,700.73,1692357899999,153096.16550,464,370.65,80980.56960,0
-1692357900000,218.520,218.520,217.850,217.910,4322.51,1692358199999,942606.26740,1382,1300.80,283623.48530,0
-1692358200000,217.920,218.190,217.830,218.150,4580.65,1692358499999,998412.95110,1550,2504.01,545832.51660,0
-1692358500000,218.140,218.540,218.060,218.480,2357.80,1692358799999,514753.32300,1060,1214.76,265207.49080,0
-1692358800000,218.480,219.450,218.470,218.950,10965.38,1692359099999,2402722.53860,3367,5964.89,1306992.74860,0
-1692359100000,218.950,219.650,218.840,219.540,8553.78,1692359399999,1876229.09060,2569,4888.56,1072088.37650,0
-1692359400000,219.550,219.610,219.310,219.430,5883.39,1692359699999,1291268.16320,1722,2501.76,549117.03590,0
-1692359700000,219.440,219.580,219.350,219.380,2476.64,1692359999999,543556.33720,1106,1229.81,269913.21030,0
-1692360000000,219.380,219.590,218.920,218.990,5244.87,1692360299999,1150020.18830,2185,2608.82,572169.46740,0
-1692360300000,219.000,219.000,218.690,218.750,3168.73,1692360599999,693335.56150,1375,1491.51,326343.08610,0
-1692360600000,218.740,218.830,218.260,218.550,7279.92,1692360899999,1590925.37880,2292,3277.66,716325.58310,0
-1692360900000,218.550,218.770,218.300,218.320,4238.25,1692361199999,926143.95300,1363,2594.02,566900.60220,0
-1692361200000,218.310,218.360,218.040,218.060,2643.79,1692361499999,576873.99920,1229,1181.47,257817.68480,0
-1692361500000,218.050,218.210,217.940,218.030,2979.83,1692361799999,649790.97180,1296,1586.43,345948.30720,0
-1692361800000,218.040,218.210,218.000,218.150,2831.00,1692362099999,617452.78690,997,1777.28,387630.13820,0
-1692362100000,218.140,218.220,218.040,218.070,2816.72,1692362399999,614368.36630,995,953.30,207936.09720,0
-1692362400000,218.080,218.240,217.980,218.180,2266.83,1692362699999,494461.86900,940,1100.23,240001.77470,0
-1692362700000,218.190,218.390,217.960,217.970,3373.34,1692362999999,736042.94400,1103,1887.82,411977.80020,0
-1692363000000,217.980,218.100,217.890,218.010,2884.94,1692363299999,628872.66540,1176,1464.00,319132.76010,0
-1692363300000,218.010,218.060,217.760,217.760,3248.60,1692363599999,707821.03220,1122,1464.75,319145.16490,0
-1692363600000,217.770,218.040,217.750,217.900,3510.37,1692363899999,764980.70540,1271,2353.16,512776.24620,0
-1692363900000,217.900,218.190,217.830,217.870,4353.96,1692364199999,949039.30200,1547,2235.06,487183.66780,0
-1692364200000,217.880,217.930,217.520,217.900,6085.37,1692364499999,1324748.05910,2206,2951.86,642724.41250,0
-1692364500000,217.900,218.130,217.870,217.880,5582.60,1692364799999,1217033.10180,1379,3349.46,730180.53950,0
-1692364800000,217.880,217.880,217.520,217.640,3627.45,1692365099999,789541.85110,1252,1504.12,327348.98530,0
-1692365100000,217.640,217.770,217.250,217.500,6398.28,1692365399999,1391421.98010,2099,2784.40,605510.30670,0
-1692365400000,217.500,218.270,217.460,218.040,7324.50,1692365699999,1596182.97500,2322,4904.20,1068603.57030,0
-1692365700000,218.040,218.540,217.910,218.270,5717.54,1692365999999,1248111.51000,1942,3121.72,681402.54140,0
-1692366000000,218.270,218.360,217.850,218.300,5641.77,1692366299999,1230273.38960,1856,2950.38,643357.94860,0
-1692366300000,218.280,218.750,218.230,218.630,6242.45,1692366599999,1364092.17640,2041,3644.33,796283.12500,0
-1692366600000,218.610,218.640,217.880,218.100,4436.80,1692366899999,968054.61830,1469,1253.31,273440.46740,0
-1692366900000,218.110,218.110,217.500,217.760,7596.03,1692367199999,1654257.30470,2163,4206.74,916169.46930,0
-1692367200000,217.760,218.120,217.000,218.020,19856.58,1692367499999,4322976.09620,4360,8776.86,1910924.58610,0
-1692367500000,218.010,218.020,217.420,217.700,5947.62,1692367799999,1294731.04770,1829,3176.13,691424.33750,0
-1692367800000,217.700,217.830,217.450,217.500,4685.79,1692368099999,1019757.27370,1782,2407.85,524018.74150,0
-1692368100000,217.490,217.700,217.070,217.540,10539.28,1692368399999,2291060.09040,2990,5218.63,1134476.42780,0
-1692368400000,217.540,217.640,217.030,217.040,6809.88,1692368699999,1480067.00860,2055,2809.15,610535.27470,0
-1692368700000,217.040,217.270,216.660,216.960,7561.25,1692368999999,1640307.24780,2432,2751.14,596912.88160,0
-1692369000000,216.960,217.670,216.950,217.420,6458.24,1692369299999,1403477.14900,1904,4114.68,894078.22930,0
-1692369300000,217.420,217.420,217.080,217.340,4221.49,1692369599999,916988.23740,1334,2383.80,517790.38760,0
-1692369600000,217.340,217.800,217.330,217.510,5326.22,1692369899999,1158876.77040,1728,3057.07,665099.89940,0
-1692369900000,217.520,217.570,217.100,217.140,4776.49,1692370199999,1038313.76680,1536,2594.45,564049.04300,0
-1692370200000,217.140,217.440,216.020,216.220,7890.12,1692370499999,1711620.00180,3257,3593.18,779928.45680,0
-1692370500000,216.220,217.240,216.160,216.750,13142.14,1692370799999,2849312.21600,4068,6701.07,1452737.99450,0
-1692370800000,216.780,217.540,216.730,217.460,8166.13,1692371099999,1772728.32570,2959,4833.06,1049178.39420,0
-1692371100000,217.480,217.630,217.110,217.280,3943.60,1692371399999,857164.36720,1553,2111.61,458999.76710,0
-1692371400000,217.280,217.880,217.240,217.600,4696.39,1692371699999,1022050.41670,1678,2852.06,620663.54170,0
-1692371700000,217.600,218.170,217.600,217.700,11161.16,1692371999999,2432229.75560,3089,5663.10,1234053.67500,0
-1692372000000,217.710,217.730,217.340,217.460,4383.38,1692372299999,953356.61140,1536,2057.14,447421.05260,0
-1692372300000,217.470,217.550,217.040,217.280,3585.20,1692372599999,779157.10810,1377,1717.45,373208.51370,0
-1692372600000,217.290,217.540,217.180,217.280,3534.43,1692372899999,768162.94770,1341,2421.70,526319.22530,0
-1692372900000,217.290,217.340,217.070,217.140,4902.52,1692373199999,1064780.75700,1460,2592.44,563045.69440,0
-1692373200000,217.140,217.220,216.710,217.150,7982.55,1692373499999,1731539.42220,1951,5175.23,1122568.69390,0
-1692373500000,217.160,217.290,216.710,216.800,6052.65,1692373799999,1313513.55730,1619,3775.19,819230.58230,0
-1692373800000,216.800,216.950,216.640,216.740,4777.70,1692374099999,1035935.51890,1471,1886.54,409067.44810,0
-1692374100000,216.730,216.940,216.630,216.730,3916.44,1692374399999,849088.63070,1342,1722.36,373435.00610,0
-1692374400000,216.740,217.200,216.690,217.200,7169.52,1692374699999,1555307.76460,2390,3990.63,865675.74880,0
-1692374700000,217.190,217.580,217.190,217.450,4821.02,1692374999999,1048181.15260,1560,2917.99,634437.97800,0
-1692375000000,217.450,217.750,217.360,217.440,5650.64,1692375299999,1229301.80440,1472,3493.42,759956.83280,0
-1692375300000,217.430,217.520,217.040,217.250,3830.20,1692375599999,832231.27840,1329,1767.17,383917.92180,0
-1692375600000,217.250,217.260,216.990,217.090,3649.32,1692375899999,792283.40440,1132,2007.33,435775.82120,0
-1692375900000,217.100,217.140,216.870,217.010,2839.21,1692376199999,616151.84380,974,1588.24,344655.69880,0
-1692376200000,217.010,217.310,216.900,217.210,3331.38,1692376499999,723191.69820,1233,1917.24,416214.17530,0
-1692376500000,217.210,217.230,217.060,217.090,2392.04,1692376799999,519388.74330,906,996.97,216477.31150,0
-1692376800000,217.080,217.420,217.040,217.370,4707.87,1692377099999,1022810.53970,1411,2338.93,508184.25510,0
-1692377100000,217.360,217.520,217.040,217.380,3568.83,1692377399999,775428.40840,1065,1845.93,401041.94580,0
-1692377400000,217.380,217.480,216.860,216.890,2583.68,1692377699999,560982.53830,1097,1043.45,226474.06880,0
-1692377700000,216.890,216.920,215.090,216.390,17345.89,1692377999999,3747913.58850,5166,6738.35,1456755.05290,0
-1692378000000,216.400,216.520,215.850,215.860,13435.44,1692378299999,2905524.92510,3203,5870.48,1269696.07260,0
-1692378300000,215.850,216.040,214.800,215.640,24434.93,1692378599999,5265159.83380,7032,11449.83,2466613.76780,0
-1692378600000,215.630,216.000,215.300,215.590,13992.91,1692378899999,3016435.95380,3677,7008.23,1510949.64860,0
-1692378900000,215.590,216.050,215.420,215.660,10023.17,1692379199999,2161985.70940,2738,6448.03,1390805.75080,0
-1692379200000,215.660,215.780,215.390,215.420,8112.15,1692379499999,1749091.65870,2364,3903.13,841598.67580,0
-1692379500000,215.420,216.290,215.410,216.240,7409.40,1692379799999,1599391.93580,2405,4662.62,1006502.19180,0
-1692379800000,216.240,216.970,215.830,215.940,11887.23,1692380099999,2572232.06380,3883,5878.02,1272022.31110,0
-1692380100000,215.930,217.510,215.930,217.140,12493.16,1692380399999,2708991.13430,3762,7104.61,1540627.44680,0
-1692380400000,217.150,217.330,216.800,217.020,7605.02,1692380699999,1650615.13400,2258,3287.39,713470.06930,0
-1692380700000,217.020,217.460,216.980,217.400,6357.88,1692380999999,1381220.86400,1952,3366.80,731384.54790,0
-1692381000000,217.400,217.410,216.960,217.010,5107.58,1692381299999,1109249.65450,1286,1940.32,421274.73650,0
-1692381300000,217.010,217.020,216.580,216.700,4306.54,1692381599999,933389.17790,1405,1464.03,317250.80110,0
-1692381600000,216.700,216.930,216.260,216.360,5463.45,1692381899999,1183414.27700,2019,2740.89,593729.67400,0
-1692381900000,216.370,216.470,216.110,216.390,2642.78,1692382199999,571627.65410,1193,1448.71,313349.43320,0
-1692382200000,216.400,216.400,216.020,216.030,2793.64,1692382499999,603869.96080,1075,1662.72,359405.01610,0
-1692382500000,216.030,216.690,216.020,216.360,5581.61,1692382799999,1207878.23810,1564,3364.53,727888.66760,0
-1692382800000,216.370,216.420,216.000,216.030,3192.84,1692383099999,690301.98010,1170,1549.00,334930.30230,0
-1692383100000,216.030,216.030,215.800,215.900,2864.13,1692383399999,618339.82900,875,1414.97,305461.79250,0
-1692383400000,215.900,216.110,215.760,215.940,4027.76,1692383699999,869773.50190,1291,2370.42,511882.70680,0
-1692383700000,215.940,217.040,215.940,216.880,6425.45,1692383999999,1391990.61150,1839,3632.38,786826.33520,0
-1692384000000,216.890,216.930,216.640,216.850,4403.18,1692384299999,954481.35050,1435,2147.87,465576.66900,0
-1692384300000,216.840,217.800,216.640,217.750,21108.17,1692384599999,4587042.34880,5078,12593.00,2736395.20380,0
-1692384600000,217.750,217.820,217.190,217.340,5876.48,1692384899999,1278017.82150,1787,2343.67,509614.80160,0
-1692384900000,217.330,217.330,216.710,216.840,4508.01,1692385199999,978002.52480,1421,2024.02,439025.24990,0
-1692385200000,216.830,216.840,216.020,216.460,9394.57,1692385499999,2033788.22520,2779,4967.57,1075511.66560,0
-1692385500000,216.470,216.660,216.170,216.420,4988.12,1692385799999,1079474.90320,1598,2517.08,544725.30630,0
-1692385800000,216.440,216.440,216.150,216.250,2750.00,1692386099999,594768.79400,984,1521.35,329019.89130,0
-1692386100000,216.250,217.010,216.160,216.370,14340.92,1692386399999,3106627.06960,2640,9523.53,2062846.87540,0
-1692386400000,216.380,216.590,216.380,216.490,2509.78,1692386699999,543300.25300,737,1554.35,336467.69700,0
-1692386700000,216.500,216.760,216.440,216.470,2039.43,1692386999999,441697.98800,690,1138.08,246462.10160,0
-1692387000000,216.480,216.630,216.260,216.310,2688.32,1692387299999,581851.01700,797,1861.46,402891.08840,0
-1692387300000,216.310,216.320,216.060,216.080,3043.42,1692387599999,658010.84090,953,1712.68,370287.41240,0
-1692387600000,216.090,216.260,216.020,216.090,1780.39,1692387899999,384774.55900,694,1085.23,234543.07850,0
-1692387900000,216.100,216.790,216.090,216.510,3239.23,1692388199999,701263.89890,1121,1806.23,390938.76840,0
-1692388200000,216.510,216.620,216.340,216.340,1789.90,1692388499999,387450.65490,686,1042.55,225665.05800,0
-1692388500000,216.340,216.340,215.910,216.050,3905.38,1692388799999,843776.90410,1187,1511.97,326624.77940,0
-1692388800000,216.050,216.120,215.810,215.900,4686.42,1692389099999,1012024.44390,1461,2025.14,437334.35000,0
-1692389100000,215.890,215.900,215.540,215.830,4322.26,1692389399999,932331.39080,1786,1834.69,395736.95130,0
-1692389400000,215.830,216.320,215.820,216.220,3361.77,1692389699999,726559.53320,1353,2117.64,457619.83630,0
-1692389700000,216.230,216.540,216.200,216.510,2455.46,1692389999999,531442.63550,950,1428.15,309091.85610,0
-1692390000000,216.510,216.700,216.460,216.590,2683.10,1692390299999,581082.75420,1047,1354.95,293430.59970,0
-1692390300000,216.600,216.910,216.550,216.900,5443.68,1692390599999,1179660.80410,1283,2682.69,581387.04310,0
-1692390600000,216.910,216.950,216.680,216.720,2390.25,1692390899999,518228.47490,1055,808.32,175225.66940,0
-1692390900000,216.720,216.760,216.520,216.660,1398.96,1692391199999,303074.07700,565,616.43,133514.92670,0
-1692391200000,216.660,216.690,216.540,216.690,1263.01,1692391499999,273549.67550,546,725.96,157230.21750,0
-1692391500000,216.700,216.780,216.640,216.780,1044.03,1692391799999,226227.21460,455,598.57,129707.83530,0
-1692391800000,216.780,216.790,216.200,216.310,3408.12,1692392099999,737834.51370,1021,1229.21,266017.86620,0
-1692392100000,216.330,216.380,216.020,216.050,2320.22,1692392399999,501571.63680,753,1000.18,216186.92830,0
-1692392400000,216.040,216.360,215.950,216.360,2030.69,1692392699999,438934.97410,812,1407.83,304314.10430,0
-1692392700000,216.360,216.450,216.350,216.360,766.22,1692392999999,165808.16850,440,298.49,64589.87890,0
-1692393000000,216.350,216.580,216.260,216.580,1367.18,1692393299999,295875.94310,489,939.54,203315.27380,0
-1692393300000,216.580,216.820,216.570,216.770,1398.74,1692393599999,303137.25380,583,709.29,153706.34800,0
-1692393600000,216.770,217.150,216.760,217.080,2603.84,1692393899999,564937.80810,939,1152.95,250148.63690,0
-1692393900000,217.070,217.070,216.860,216.970,2276.63,1692394199999,493966.61980,760,1068.83,231883.72300,0
-1692394200000,216.970,217.010,216.720,216.770,2270.87,1692394499999,492437.83080,543,741.79,160841.98530,0
-1692394500000,216.780,217.010,216.710,216.880,1596.66,1692394799999,346212.20730,765,976.18,211671.44890,0
-1692394800000,216.870,217.070,216.840,216.840,1248.63,1692395099999,270922.93720,547,600.24,130254.85940,0
-1692395100000,216.840,216.880,216.680,216.690,2632.77,1692395399999,570693.39480,658,1397.08,302845.02130,0
-1692395400000,216.690,216.690,216.480,216.510,2234.36,1692395699999,483934.66470,659,1189.98,257729.02270,0
-1692395700000,216.510,216.520,216.310,216.310,1568.73,1692395999999,339448.78180,586,834.45,180550.45370,0
-1692396000000,216.310,216.720,216.230,216.660,3043.34,1692396299999,658572.74560,1002,1814.71,392687.63210,0
-1692396300000,216.660,216.680,216.460,216.460,764.70,1692396599999,165613.23280,420,226.41,49033.85240,0
-1692396600000,216.470,216.640,216.380,216.640,943.15,1692396899999,204167.99810,312,770.77,166853.10840,0
-1692396900000,216.630,216.630,216.410,216.540,2270.00,1692397199999,491512.25830,614,999.94,216475.73420,0
-1692397200000,216.540,216.540,216.020,216.070,2174.80,1692397499999,470104.63760,733,1056.92,228422.65900,0
-1692397500000,216.080,216.180,215.910,216.170,2070.70,1692397799999,447354.54530,785,1145.81,247545.20570,0
-1692397800000,216.160,216.160,215.860,216.000,2065.46,1692398099999,446113.80890,788,628.88,135805.52750,0
-1692398100000,216.010,216.190,215.930,216.110,1666.23,1692398399999,360008.23850,544,860.14,185822.29670,0
-1692398400000,216.110,216.560,216.110,216.560,3014.77,1692398699999,651944.86030,817,2252.13,487022.80350,0
-1692398700000,216.560,216.560,216.180,216.180,2074.01,1692398999999,448826.32060,610,346.99,75056.34840,0
-1692399000000,216.180,216.200,216.030,216.190,1546.19,1692399299999,334126.56810,409,1196.70,258600.80740,0
-1692399300000,216.200,216.200,216.040,216.050,467.35,1692399599999,101003.53110,359,178.44,38563.44870,0
-1692399600000,216.050,216.100,215.870,216.020,2178.80,1692399899999,470533.11190,868,821.12,177326.19750,0
-1692399900000,216.020,216.270,216.000,216.190,1588.36,1692400199999,343335.68200,610,907.10,196044.10780,0
-1692400200000,216.190,216.250,216.100,216.210,1042.57,1692400499999,225374.48050,451,621.79,134407.38100,0
-1692400500000,216.220,216.220,215.860,215.870,2150.27,1692400799999,464703.78830,821,787.51,170181.74880,0
-1692400800000,215.870,215.910,215.810,215.840,1330.24,1692401099999,287134.86840,453,1086.54,234532.42810,0
-1692401100000,215.840,216.100,215.830,215.980,1942.66,1692401399999,419667.72660,553,818.18,176731.50620,0
-1692401400000,215.990,215.990,215.680,215.730,2570.53,1692401699999,554765.93850,903,786.72,169781.40620,0
-1692401700000,215.730,216.090,215.720,216.080,3985.67,1692401999999,860570.67340,1210,2695.43,581970.62920,0
-1692402000000,216.090,216.150,215.890,215.970,2196.27,1692402299999,474451.68950,918,1225.44,264727.16860,0
-1692402300000,215.960,215.960,215.720,215.900,1866.41,1692402599999,402781.53880,595,955.22,206126.43960,0
-1692402600000,215.910,215.960,215.680,215.930,2196.73,1692402899999,474109.31510,755,1044.18,225350.14700,0
-1692402900000,215.930,216.010,215.760,215.970,1513.13,1692403199999,326664.64930,833,951.20,205335.25260,0
-1692403200000,215.970,216.000,215.770,215.990,3329.43,1692403499999,718773.04810,1411,1511.35,326297.11010,0
-1692403500000,216.000,216.370,215.840,216.330,3133.06,1692403799999,677134.23070,996,1853.21,400586.98550,0
-1692403800000,216.320,216.320,216.120,216.210,1693.03,1692404099999,366052.42790,838,590.41,127630.54500,0
-1692404100000,216.210,216.210,215.770,215.780,3784.61,1692404399999,817035.61670,942,1027.75,221886.20400,0
-1692404400000,215.780,215.780,215.560,215.660,3314.17,1692404699999,714761.01980,1168,1700.73,366779.00380,0
-1692404700000,215.650,215.870,215.650,215.820,1956.79,1692404999999,422221.25960,787,1373.68,296387.79490,0
-1692405000000,215.830,215.980,215.630,215.980,2571.20,1692405299999,554811.14700,940,1225.82,264529.57760,0
-1692405300000,215.970,216.330,215.970,216.290,3331.95,1692405599999,720135.38500,905,1582.76,342081.80160,0
-1692405600000,216.290,217.060,216.250,217.000,7665.99,1692405899999,1661727.68730,1931,4634.95,1004657.48630,0
-1692405900000,216.990,216.990,216.370,216.530,4594.97,1692406199999,995489.65790,1423,1642.70,355774.69190,0
-1692406200000,216.530,216.730,216.420,216.460,2618.33,1692406499999,567064.64300,1060,1220.39,264324.18650,0
-1692406500000,216.470,216.630,216.400,216.560,2431.13,1692406799999,526346.52340,835,1202.52,260329.02030,0
-1692406800000,216.570,216.580,216.250,216.340,3480.89,1692407099999,753219.75120,1192,1404.49,303870.40070,0
-1692407100000,216.330,216.470,216.090,216.210,1886.12,1692407399999,407880.99520,658,727.09,157228.79580,0
-1692407400000,216.200,216.220,216.060,216.190,1410.12,1692407699999,304805.13840,553,739.49,159846.34060,0
-1692407700000,216.180,216.360,215.990,216.320,2760.71,1692407999999,596741.13200,925,1234.22,266794.68730,0
-1692408000000,216.310,216.310,216.010,216.010,976.71,1692408299999,211075.04120,484,439.35,94933.62470,0
-1692408300000,216.010,216.140,215.930,216.090,2372.05,1692408599999,512434.08030,739,1308.81,282736.77180,0
-1692408600000,216.080,216.090,215.680,215.720,4835.52,1692408899999,1043509.86910,1343,1318.49,284476.84910,0
-1692408900000,215.720,215.790,215.370,215.440,6014.80,1692409199999,1296346.86760,1787,2200.20,474174.79960,0
-1692409200000,215.430,215.680,215.430,215.470,2275.21,1692409499999,490334.11010,797,1135.00,244595.66770,0
-1692409500000,215.470,215.640,215.460,215.570,1737.44,1692409799999,374544.30050,908,959.20,206773.85940,0
-1692409800000,215.580,215.630,215.340,215.630,3089.98,1692410099999,665776.14970,1001,1054.18,227140.63030,0
-1692410100000,215.630,215.750,215.510,215.510,1446.11,1692410399999,311830.88860,707,612.04,131985.29610,0
-1692410400000,215.520,215.580,215.250,215.530,5155.03,1692410699999,1110579.17240,1704,2190.92,472017.23210,0
-1692410700000,215.540,215.700,215.520,215.570,1356.68,1692410999999,292490.47230,713,573.78,123705.42100,0
-1692411000000,215.580,215.720,215.530,215.710,1736.28,1692411299999,374357.06940,839,1069.68,230632.09350,0
-1692411300000,215.720,215.750,215.380,215.500,3011.89,1692411599999,649261.72920,968,1057.38,227950.97270,0
-1692411600000,215.500,215.570,215.410,215.540,1064.99,1692411899999,229477.96200,657,780.37,168151.75920,0
-1692411900000,215.540,215.910,215.540,215.690,2323.74,1692412199999,501385.25940,917,1384.33,298675.81570,0
-1692412200000,215.700,215.800,215.550,215.560,1415.60,1692412499999,305299.54800,766,601.88,129799.62280,0
-1692412500000,215.560,215.630,215.500,215.550,1369.99,1692412799999,295327.63060,661,928.81,200222.46880,0
-1692412800000,215.530,215.570,215.450,215.450,841.53,1692413099999,181361.29080,512,469.13,101105.91790,0
-1692413100000,215.450,215.460,215.330,215.360,1571.32,1692413399999,338456.10240,706,677.78,145990.77950,0
-1692413400000,215.360,215.530,215.220,215.260,1362.57,1692413699999,293461.84140,716,405.32,87309.40090,0
-1692413700000,215.260,215.360,215.120,215.150,3679.15,1692413999999,791884.63590,1004,1194.65,257179.46220,0
-1692414000000,215.150,215.220,215.030,215.170,3101.55,1692414299999,667198.00380,1453,1424.38,306422.16260,0
-1692414300000,215.180,215.300,215.080,215.290,1200.10,1692414599999,258242.91820,677,784.75,168874.43730,0
-1692414600000,215.300,215.360,215.120,215.210,979.66,1692414899999,210862.97310,699,468.92,100942.34520,0
-1692414900000,215.200,215.210,214.800,215.110,5816.13,1692415199999,1250504.76730,1891,1854.34,398751.23920,0
-1692415200000,215.110,215.170,215.000,215.040,1926.47,1692415499999,414360.28740,1129,942.03,202626.33240,0
-1692415500000,215.050,215.360,215.020,215.310,1260.22,1692415799999,271203.00550,577,868.50,186909.11700,0
-1692415800000,215.310,215.320,215.150,215.320,2392.12,1692416099999,514849.00630,683,988.25,212691.99400,0
-1692416100000,215.320,215.470,215.260,215.460,2345.16,1692416399999,505003.93170,570,1664.74,358489.31910,0
-1692416400000,215.460,215.470,215.380,215.410,830.13,1692416699999,178832.57670,459,280.50,60426.20160,0
-1692416700000,215.410,215.420,215.130,215.190,1945.66,1692416999999,418846.61290,683,533.97,114917.08850,0
-1692417000000,215.190,215.280,215.160,215.280,681.98,1692417299999,146762.88880,372,440.36,94767.34340,0
-1692417300000,215.280,215.480,215.270,215.410,1400.81,1692417599999,301766.07590,557,923.88,199014.57460,0
-1692417600000,215.400,215.410,214.980,215.000,4049.39,1692417899999,871244.36060,1389,1229.84,264555.11690,0
-1692417900000,214.990,215.000,214.830,214.980,4919.34,1692418199999,1057282.09840,1097,3271.67,703175.37120,0
-1692418200000,214.970,215.220,214.970,215.220,2115.62,1692418499999,455120.83520,715,1565.85,336841.85340,0
-1692418500000,215.210,215.220,215.010,215.070,1962.95,1692418799999,422215.76970,605,447.10,96160.02680,0
-1692418800000,215.060,215.070,214.870,215.040,1135.68,1692419099999,244136.75690,629,674.28,144949.99410,0
-1692419100000,215.040,215.180,215.020,215.180,1280.20,1692419399999,275347.26250,651,715.66,153931.93660,0
-1692419400000,215.180,215.390,214.990,215.390,2613.76,1692419699999,562333.87660,790,1235.22,265834.82850,0
-1692419700000,215.390,215.560,215.320,215.510,2603.09,1692419999999,560885.76900,896,1146.81,247095.94800,0
-1692420000000,215.520,215.710,215.510,215.700,2094.20,1692420299999,451573.17860,974,1063.75,229369.09870,0
-1692420300000,215.700,215.710,215.500,215.690,2072.77,1692420599999,446939.46000,753,742.55,160107.62000,0
-1692420600000,215.690,215.710,215.590,215.700,892.30,1692420899999,192443.57540,510,558.29,120407.18840,0
-1692420900000,215.700,215.830,215.660,215.830,1308.05,1692421199999,282170.31540,546,874.73,188707.39940,0
-1692421200000,215.820,215.840,215.390,215.420,2470.91,1692421499999,532741.30550,1013,502.93,108409.34000,0
-1692421500000,215.420,215.670,215.410,215.670,753.59,1692421799999,162405.67570,463,560.41,120776.73370,0
-1692421800000,215.670,215.670,215.550,215.560,563.54,1692422099999,121509.12780,327,166.98,35999.92000,0
-1692422100000,215.570,215.570,215.270,215.300,1773.44,1692422399999,381993.50690,613,525.06,113072.90880,0
-1692422400000,215.290,215.390,215.240,215.250,1457.13,1692422699999,313778.45070,473,536.65,115568.93610,0
-1692422700000,215.250,215.250,215.110,215.160,941.58,1692422999999,202614.86130,464,477.56,102762.13630,0
-1692423000000,215.150,215.170,214.850,215.000,3932.29,1692423299999,845514.28570,1422,1745.02,375254.14140,0
-1692423300000,214.990,215.050,214.820,214.870,2180.85,1692423599999,468712.58980,967,1347.34,289585.38630,0
-1692423600000,214.860,215.020,214.840,214.970,2544.58,1692423899999,546959.55320,877,1598.61,343626.31700,0
-1692423900000,214.980,214.980,214.830,214.860,2209.25,1692424199999,474817.67860,602,541.77,116438.13030,0
-1692424200000,214.860,214.980,214.820,214.850,1904.63,1692424499999,409296.81070,675,846.07,181824.30070,0
-1692424500000,214.850,214.920,214.820,214.870,2197.79,1692424799999,472219.15560,525,1567.54,336797.75320,0
-1692424800000,214.870,214.960,214.840,214.930,1658.16,1692425099999,356340.39180,848,1120.60,240827.58120,0
-1692425100000,214.930,215.020,214.900,215.020,747.25,1692425399999,160632.57720,516,487.46,104791.15150,0
-1692425400000,215.020,215.300,215.010,215.140,3936.48,1692425699999,847036.94580,1057,2837.25,610536.39530,0
-1692425700000,215.140,215.140,214.940,215.070,1274.28,1692425999999,274009.82770,636,520.50,111926.30790,0
-1692426000000,215.060,215.140,215.020,215.130,894.84,1692426299999,192455.87360,480,443.90,95475.80390,0
-1692426300000,215.140,215.420,215.130,215.360,2095.49,1692426599999,451185.05230,724,1456.83,313672.45390,0
-1692426600000,215.370,215.450,215.260,215.320,1669.81,1692426899999,359619.47700,648,813.30,175169.88550,0
-1692426900000,215.320,215.430,215.080,215.160,1564.84,1692427199999,336928.54830,670,525.64,113199.85930,0
-1692427200000,215.160,215.170,214.850,214.930,3366.56,1692427499999,723630.08580,1152,1338.52,287722.01810,0
-1692427500000,214.930,215.040,214.850,215.020,1923.54,1692427799999,413439.32990,597,1193.91,256629.06950,0
-1692427800000,215.020,215.060,214.900,214.920,1930.38,1692428099999,415000.82450,568,718.55,154482.55630,0
-1692428100000,214.930,215.060,214.870,214.910,1606.05,1692428399999,345220.32390,550,1043.42,224289.82170,0
-1692428400000,214.920,214.920,213.140,214.210,36794.34,1692428699999,7873583.16400,9903,12255.49,2620705.22030,0
-1692428700000,214.210,214.320,214.000,214.060,3889.10,1692428999999,833004.72100,1803,2368.83,507386.63690,0
-1692429000000,214.070,214.220,213.830,213.940,3875.19,1692429299999,829285.13130,1462,2205.21,471939.28660,0
-1692429300000,213.930,213.970,213.830,213.950,2830.47,1692429599999,605411.64000,1133,1337.03,285995.77130,0
-1692429600000,213.950,214.340,213.910,214.330,5866.94,1692429899999,1255806.68050,2079,4589.02,982304.13610,0
-1692429900000,214.330,214.520,214.240,214.420,2886.48,1692430199999,618797.66570,1258,1597.50,342464.39860,0
-1692430200000,214.420,214.850,214.320,214.710,3413.55,1692430499999,732406.19520,1403,2114.72,453762.37050,0
-1692430500000,214.720,215.400,214.710,215.300,10444.64,1692430799999,2247494.32170,2316,5509.48,1185276.61130,0
-1692430800000,215.300,215.500,215.180,215.210,4452.91,1692431099999,958797.48560,1144,1869.52,402575.53000,0
-1692431100000,215.200,215.560,215.140,215.520,2459.47,1692431399999,529693.33680,1036,1364.29,293801.26590,0
-1692431400000,215.510,215.520,215.350,215.470,1752.90,1692431699999,377651.89130,686,813.83,175331.21830,0
-1692431700000,215.480,215.790,215.480,215.790,3013.25,1692431999999,649710.40680,1328,1949.11,420299.93710,0
-1692432000000,215.790,215.820,215.460,215.460,4942.29,1692432299999,1066068.21430,1292,1516.49,327090.67000,0
-1692432300000,215.470,215.470,215.240,215.420,2014.99,1692432599999,433890.56620,924,1310.35,282159.03820,0
-1692432600000,215.430,215.920,215.420,215.920,3736.72,1692432899999,806269.96840,1553,2425.88,523444.18830,0
-1692432900000,215.920,216.250,215.820,216.000,6835.97,1692433199999,1476955.27340,2006,4454.62,962451.44370,0
-1692433200000,216.000,216.400,215.800,215.950,4844.41,1692433499999,1046648.97300,2210,2368.01,511602.51030,0
-1692433500000,215.960,216.350,215.960,216.290,2577.22,1692433799999,557246.13680,1379,1482.77,320579.07780,0
-1692433800000,216.290,216.320,215.710,215.750,4857.01,1692434099999,1049164.37350,1608,1120.70,242063.12940,0
-1692434100000,215.750,215.820,215.510,215.740,3577.15,1692434399999,771471.53910,1474,1244.31,268397.76180,0
-1692434400000,215.730,215.920,215.520,215.620,2575.41,1692434699999,555456.78760,1196,1213.85,261812.85400,0
-1692434700000,215.620,215.660,215.450,215.650,2122.71,1692434999999,457553.87590,1000,1195.17,257616.00720,0
-1692435000000,215.650,215.750,215.470,215.480,1294.99,1692435299999,279242.38490,529,469.50,101253.80560,0
-1692435300000,215.470,215.780,215.470,215.760,2243.41,1692435599999,483765.60190,735,1541.77,332447.27600,0
-1692435600000,215.750,215.810,215.490,215.630,3400.28,1692435899999,733180.77980,1011,1879.04,405123.39070,0
-1692435900000,215.630,215.640,215.400,215.540,2021.11,1692436199999,435559.64990,948,730.57,157449.10330,0
-1692436200000,215.550,215.760,215.550,215.760,1178.68,1692436499999,254187.76130,662,718.77,155011.52160,0
-1692436500000,215.750,215.880,215.580,215.610,1385.44,1692436799999,298901.30200,695,689.37,148743.84300,0
-1692436800000,215.600,215.670,215.510,215.590,1167.55,1692437099999,251731.19760,531,557.20,120129.10500,0
-1692437100000,215.600,215.660,215.490,215.590,1209.36,1692437399999,260722.59420,579,427.27,92115.07750,0
-1692437400000,215.590,215.650,215.280,215.320,1829.85,1692437699999,394262.38900,931,880.51,189750.52480,0
-1692437700000,215.310,215.460,215.220,215.430,1755.67,1692437999999,378045.06080,848,1056.82,227563.59590,0
-1692438000000,215.430,215.700,215.370,215.660,1084.43,1692438299999,233716.28790,562,699.52,150763.37120,0
-1692438300000,215.670,215.840,215.620,215.740,2588.77,1692438599999,558522.38190,968,1501.02,323832.87640,0
-1692438600000,215.740,215.800,215.700,215.780,1089.24,1692438899999,235002.43720,411,636.19,137263.46140,0
-1692438900000,215.770,215.870,215.630,215.850,1410.73,1692439199999,304329.70770,589,559.95,120812.91990,0
-1692439200000,215.850,216.000,215.760,215.910,2138.79,1692439499999,461804.41480,951,1180.59,254896.04280,0
-1692439500000,215.910,215.910,215.720,215.880,1948.15,1692439799999,420449.43570,795,1253.09,270453.94670,0
-1692439800000,215.880,215.890,215.710,215.770,1099.90,1692440099999,237359.83770,657,421.10,90878.53470,0
-1692440100000,215.770,215.880,215.690,215.740,2059.36,1692440399999,444359.37530,751,776.43,167558.16540,0
-1692440400000,215.730,215.790,215.680,215.780,906.68,1692440699999,195592.75000,494,441.29,95196.19440,0
-1692440700000,215.780,215.990,215.780,215.940,1565.33,1692440999999,337977.06960,663,1058.27,228487.73850,0
-1692441000000,215.940,215.990,215.780,215.820,1567.72,1692441299999,338434.91680,679,915.82,197702.08790,0
-1692441300000,215.830,215.890,215.650,215.660,1225.05,1692441599999,264333.96390,507,419.08,90435.21700,0
-1692441600000,215.660,215.780,215.650,215.740,618.33,1692441899999,133372.70590,457,410.64,88573.62730,0
-1692441900000,215.740,215.880,215.740,215.870,1093.71,1692442199999,236042.44170,558,795.47,171674.03630,0
-1692442200000,215.860,215.870,215.630,215.650,1236.18,1692442499999,266706.02730,517,374.54,80807.59580,0
-1692442500000,215.640,215.880,215.610,215.850,1425.71,1692442799999,307610.78380,659,790.47,170554.31260,0
-1692442800000,215.850,215.960,215.710,215.770,1919.68,1692443099999,414299.40040,645,1183.21,255353.14350,0
-1692443100000,215.760,215.770,215.630,215.700,1970.53,1692443399999,425068.02080,753,578.21,124729.82450,0
-1692443400000,215.710,215.710,215.480,215.520,2053.65,1692443699999,442774.90220,783,551.50,118864.27780,0
-1692443700000,215.530,215.570,215.390,215.450,1429.41,1692443999999,308002.66750,564,993.53,214082.51910,0
-1692444000000,215.440,215.490,215.390,215.450,1245.90,1692444299999,268426.06080,579,668.34,143996.41030,0
-1692444300000,215.460,215.460,215.300,215.400,1474.33,1692444599999,317559.72280,607,632.61,136263.58470,0
-1692444600000,215.400,215.660,215.400,215.650,995.57,1692444899999,214569.48060,584,754.12,162521.51710,0
-1692444900000,215.650,215.700,215.630,215.670,611.49,1692445199999,131874.89050,409,290.23,62591.48740,0
-1692445200000,215.680,215.690,215.340,215.350,1494.25,1692445499999,322042.56710,645,532.99,114857.75490,0
-1692445500000,215.330,215.420,215.180,215.190,1613.99,1692445799999,347497.48550,685,891.93,192051.21850,0
-1692445800000,215.190,215.300,215.180,215.270,1099.21,1692446099999,236582.42630,555,745.73,160503.68640,0
-1692446100000,215.260,215.360,215.090,215.120,1345.54,1692446399999,289559.39550,738,531.85,114455.42030,0
-1692446400000,215.120,215.350,215.100,215.110,2536.94,1692446699999,546031.18490,1005,1280.89,275692.25900,0
-1692446700000,215.100,215.220,215.020,215.060,1305.76,1692446999999,280896.56550,672,602.98,129708.04190,0
-1692447000000,215.060,215.060,214.860,214.910,2917.23,1692447299999,627107.39120,1200,1080.02,232169.67100,0
-1692447300000,214.910,215.120,214.900,215.060,2853.91,1692447599999,613683.61530,898,1948.98,419075.23350,0
-1692447600000,215.070,215.100,214.840,214.880,1235.61,1692447899999,265624.25450,649,422.93,90910.31250,0
-1692447900000,214.880,215.000,214.840,214.860,1032.61,1692448199999,221917.80600,563,420.92,90466.01880,0
-1692448200000,214.850,214.950,214.600,214.860,4053.93,1692448499999,870747.31360,1269,2120.26,455425.70270,0
-1692448500000,214.870,215.000,214.860,214.920,1318.33,1692448799999,283396.85990,583,805.50,173157.25120,0
-1692448800000,214.920,215.020,214.670,214.970,3110.94,1692449099999,668410.88360,1148,1585.47,340610.84510,0
-1692449100000,214.970,215.120,214.730,214.740,2096.97,1692449399999,450796.07400,921,1205.16,259117.73180,0
-1692449400000,214.730,214.730,214.440,214.580,3892.09,1692449699999,835122.31270,1385,1910.64,409963.47960,0
-1692449700000,214.580,214.630,214.450,214.470,2220.59,1692449999999,476421.99680,887,826.40,177297.48990,0
-1692450000000,214.480,214.770,214.470,214.770,2799.44,1692450299999,600815.07560,1047,1802.36,386782.31650,0
-1692450300000,214.770,214.800,214.630,214.690,1504.88,1692450599999,323130.19890,722,734.20,157642.16740,0
-1692450600000,214.690,214.890,214.590,214.890,1412.72,1692450899999,303392.17100,778,863.92,185523.70940,0
-1692450900000,214.880,215.110,214.760,214.820,2909.49,1692451199999,625516.66860,1003,1127.48,242353.87120,0
-1692451200000,214.820,214.890,214.670,214.760,3323.16,1692451499999,713729.12860,769,1634.54,351083.36950,0
-1692451500000,214.760,214.990,214.750,214.990,3627.80,1692451799999,779619.77520,886,2498.48,536938.82420,0
-1692451800000,214.980,215.030,214.910,215.000,1965.74,1692452099999,422568.72320,894,1110.21,238662.54110,0
-1692452100000,214.990,215.230,214.920,214.990,3771.42,1692452399999,811226.25180,1453,2217.72,477036.37810,0
-1692452400000,214.990,215.020,214.860,214.970,1764.80,1692452699999,379342.48660,629,963.72,207143.15240,0
-1692452700000,214.960,215.020,214.790,214.810,2333.31,1692452999999,501400.68540,623,1051.52,225929.73730,0
-1692453000000,214.810,214.820,214.610,214.810,2921.56,1692453299999,627302.12140,1029,1042.95,223934.38340,0
-1692453300000,214.810,214.890,214.760,214.760,1167.79,1692453599999,250859.55030,600,610.85,131221.37720,0
-1692453600000,214.760,214.900,214.650,214.900,2524.19,1692453899999,541986.54710,1293,1342.40,288252.04580,0
-1692453900000,214.890,215.100,214.890,214.930,3082.08,1692454199999,662667.35770,948,1186.44,255100.06630,0
-1692454200000,214.940,215.000,214.910,215.000,1109.58,1692454499999,238517.71370,630,594.95,127893.60840,0
-1692454500000,214.990,215.220,214.950,215.100,1871.03,1692454799999,402495.35500,921,914.56,196741.15140,0
-1692454800000,215.100,215.140,214.880,215.040,1936.63,1692455099999,416374.74520,790,959.94,206362.13180,0
-1692455100000,215.030,215.370,214.900,215.360,3560.12,1692455399999,766127.65520,1175,2282.32,491170.53810,0
-1692455400000,215.370,215.530,215.270,215.400,3159.80,1692455699999,680569.58780,1344,1512.00,325659.62240,0
-1692455700000,215.390,215.410,215.060,215.200,1262.46,1692455999999,271656.36120,744,575.95,123911.05140,0
-1692456000000,215.200,215.270,214.940,215.090,2089.73,1692456299999,449486.04590,925,841.09,180889.56960,0
-1692456300000,215.090,215.380,215.080,215.350,2166.51,1692456599999,466250.54310,804,1583.97,340899.35160,0
-1692456600000,215.350,215.370,215.150,215.150,759.89,1692456899999,163575.78150,548,381.84,82193.89760,0
-1692456900000,215.160,215.210,215.080,215.120,698.78,1692457199999,150330.78630,482,404.83,87093.70650,0
-1692457200000,215.130,215.250,214.970,214.970,1624.46,1692457499999,349424.92060,1051,591.05,127133.92780,0
-1692457500000,214.970,215.770,214.900,215.760,6367.93,1692457799999,1371750.29850,2041,3923.96,845270.56930,0
-1692457800000,215.760,216.240,215.440,215.950,13858.21,1692458099999,2992546.17640,3051,7777.64,1679593.15940,0
-1692458100000,215.950,216.290,215.690,216.200,8224.76,1692458399999,1776910.70110,2410,5136.25,1109765.81480,0
-1692458400000,216.200,216.350,216.020,216.030,5597.39,1692458699999,1209990.27610,1917,2956.79,639211.31560,0
-1692458700000,216.040,216.070,215.870,215.950,2197.00,1692458999999,474520.18680,985,827.58,178759.46490,0
-1692459000000,215.960,216.020,215.840,215.930,2533.39,1692459299999,547009.69340,1166,1317.77,284547.20890,0
-1692459300000,215.940,216.010,215.820,215.990,1860.11,1692459599999,401593.55300,937,966.81,208739.92440,0
-1692459600000,215.980,216.280,215.900,216.270,2591.35,1692459899999,560065.89730,1209,1925.41,416139.43790,0
-1692459900000,216.260,217.420,216.110,216.900,26437.68,1692460199999,5732224.64250,6544,17990.62,3900859.67850,0
-1692460200000,216.900,217.270,216.750,217.220,9480.70,1692460499999,2057738.95700,3055,4478.57,972085.09880,0
-1692460500000,217.210,217.310,216.930,217.270,5986.21,1692460799999,1299870.96640,1894,2773.93,602323.47840,0
-1692460800000,217.270,217.570,217.000,217.520,10325.93,1692461099999,2243815.49340,4292,5301.74,1152171.93480,0
-1692461100000,217.530,217.560,216.880,217.100,8152.85,1692461399999,1770858.82470,2902,3585.94,779000.43510,0
-1692461400000,217.100,217.200,216.850,217.170,3852.12,1692461699999,835897.54410,1763,1801.48,390928.59360,0
-1692461700000,217.170,217.890,217.150,217.670,7201.59,1692461999999,1567060.44340,2855,4629.02,1007236.82000,0
-1692462000000,217.670,217.680,217.330,217.440,5443.14,1692462299999,1183879.61420,2185,2557.28,556205.41870,0
-1692462300000,217.440,217.880,217.400,217.750,5049.50,1692462599999,1099064.21280,1734,2989.41,650637.11400,0
-1692462600000,217.750,217.760,217.400,217.510,4478.05,1692462899999,974322.39210,2116,2048.52,445698.67320,0
-1692462900000,217.520,217.870,217.520,217.690,2740.94,1692463199999,596759.96180,1133,1596.03,347511.54490,0
-1692463200000,217.680,218.270,217.500,218.210,10057.57,1692463499999,2192470.88990,3216,6511.13,1419369.04320,0
-1692463500000,218.200,218.700,218.120,218.590,11868.16,1692463799999,2591911.18600,3988,6340.65,1384864.26620,0
-1692463800000,218.590,219.080,218.520,218.790,14151.81,1692464099999,3096325.05480,4846,7629.44,1669418.63030,0
-1692464100000,218.800,219.100,218.750,218.910,7905.46,1692464399999,1730727.19660,2390,4048.71,886360.45660,0
-1692464400000,218.910,219.000,218.740,218.880,6631.45,1692464699999,1451307.31320,2488,2634.54,576564.89190,0
-1692464700000,218.870,218.900,218.060,218.190,8806.21,1692464999999,1923810.40580,2983,3913.91,855026.21430,0
-1692465000000,218.190,218.190,217.850,218.000,5197.98,1692465299999,1133084.34340,2202,1907.71,415867.56080,0
-1692465300000,218.010,218.060,217.520,217.590,5963.78,1692465599999,1298558.98580,2376,2165.24,471523.98660,0
-1692465600000,217.590,217.660,217.220,217.440,5420.98,1692465899999,1179022.57160,2106,2776.41,603855.31410,0
-1692465900000,217.450,217.500,217.180,217.260,3701.00,1692466199999,804156.98570,1494,1529.33,332298.97740,0
-1692466200000,217.260,217.640,217.190,217.560,4212.04,1692466499999,915603.64190,1537,2651.63,576375.79460,0
-1692466500000,217.560,217.850,217.390,217.680,2268.81,1692466799999,493787.95360,1234,1258.54,273892.34070,0
-1692466800000,217.690,217.760,217.520,217.580,2067.13,1692467099999,449835.16970,912,1033.19,224833.67910,0
-1692467100000,217.570,217.670,217.460,217.560,1375.99,1692467399999,299377.44700,726,770.43,167627.09170,0
-1692467400000,217.550,217.630,217.550,217.580,823.72,1692467699999,179241.38210,529,338.89,73741.92260,0
-1692467700000,217.570,217.650,217.440,217.500,1624.82,1692467999999,353468.29510,745,1026.17,223230.29950,0
-1692468000000,217.510,217.540,216.900,217.270,3829.30,1692468299999,831575.58650,2210,1506.43,327173.42720,0
-1692468300000,217.270,217.470,217.100,217.430,2012.38,1692468599999,437229.55320,919,1038.73,225699.65040,0
-1692468600000,217.430,217.480,217.240,217.270,1025.79,1692468899999,222967.04790,590,402.85,87569.22950,0
-1692468900000,217.270,217.270,216.930,217.090,1985.46,1692469199999,430936.89860,1020,1130.22,245269.47550,0
-1692469200000,217.080,217.240,217.070,217.190,1250.04,1692469499999,271471.65410,704,575.13,124897.99950,0
-1692469500000,217.190,217.190,217.020,217.160,1503.16,1692469799999,326324.67820,599,678.46,147294.09180,0
-1692469800000,217.150,217.360,217.080,217.280,1978.95,1692470099999,429793.66530,809,853.60,185401.05550,0
-1692470100000,217.280,217.290,217.180,217.230,1154.50,1692470399999,250789.85610,574,622.78,135280.70800,0
-1692470400000,217.240,217.550,217.240,217.470,1541.54,1692470699999,335141.86000,823,1042.28,226574.93270,0
-1692470700000,217.480,217.500,217.260,217.290,1170.67,1692470999999,254503.09930,529,430.64,93621.53720,0
-1692471000000,217.290,217.500,217.260,217.440,1140.63,1692471299999,247901.15450,514,780.48,169626.91170,0
-1692471300000,217.440,217.550,217.380,217.490,1229.06,1692471599999,267287.32150,521,586.14,127472.26080,0
-1692471600000,217.490,217.600,217.400,217.460,2393.64,1692471899999,520640.26050,1069,1173.09,255152.09340,0
-1692471900000,217.460,217.500,217.320,217.320,1148.04,1692472199999,249638.04160,666,592.78,128906.27880,0
-1692472200000,217.300,217.300,217.140,217.160,1987.22,1692472499999,431709.19300,664,1198.16,260297.55180,0
-1692472500000,217.160,217.280,217.150,217.190,885.69,1692472799999,192389.60440,491,411.09,89293.36210,0
-1692472800000,217.200,217.200,216.900,216.910,1599.33,1692473099999,347050.34430,756,411.98,89389.89470,0
-1692473100000,216.920,216.990,216.880,216.920,852.98,1692473399999,185047.19140,540,403.99,87642.05840,0
-1692473400000,216.910,216.960,216.750,216.850,2661.51,1692473699999,577123.86650,1128,1144.82,248258.21250,0
-1692473700000,216.860,216.870,216.520,216.720,2820.92,1692473999999,611281.32890,1098,942.50,204240.34470,0
-1692474000000,216.710,216.780,216.600,216.760,1730.19,1692474299999,374919.63490,753,894.59,193859.84260,0
-1692474300000,216.760,216.840,216.680,216.750,1534.33,1692474599999,332601.73890,703,832.49,180468.01180,0
-1692474600000,216.750,217.050,216.750,217.050,3244.32,1692474899999,703783.67120,967,2674.81,580217.60170,0
-1692474900000,217.040,217.130,216.610,216.690,2887.66,1692475199999,626347.17020,1075,1203.90,261121.13210,0
-1692475200000,216.680,216.780,216.600,216.670,2429.93,1692475499999,526538.02680,980,1297.90,281246.85240,0
-1692475500000,216.680,216.780,216.460,216.460,1645.38,1692475799999,356449.39770,746,543.08,117667.03460,0
-1692475800000,216.470,216.680,216.450,216.680,1283.66,1692476099999,278010.52670,707,654.84,141820.54140,0
-1692476100000,216.670,216.750,215.940,215.990,11861.77,1692476399999,2565036.19720,3692,4221.77,912985.07180,0
-1692476400000,215.990,216.120,215.500,215.960,9382.01,1692476699999,2025377.79420,3150,4704.81,1015822.15670,0
-1692476700000,215.950,216.010,215.670,215.950,1977.94,1692476999999,426892.69860,1005,966.22,208531.08870,0
-1692477000000,215.950,216.220,215.880,216.020,2459.26,1692477299999,531306.23220,989,1629.64,352066.12940,0
-1692477300000,216.030,216.070,215.960,216.020,1358.82,1692477599999,293540.15880,617,800.21,172860.77190,0
-1692477600000,216.010,216.070,215.620,215.770,2611.05,1692477899999,563505.57360,1034,1524.60,329040.37100,0
-1692477900000,215.770,216.100,215.720,216.090,2774.37,1692478199999,598963.78740,1198,1664.51,359340.01430,0
-1692478200000,216.090,216.220,216.020,216.200,869.00,1692478499999,187807.94050,450,534.17,115447.19000,0
-1692478500000,216.190,216.300,216.120,216.190,1541.95,1692478799999,333379.72820,584,741.72,160356.55050,0
-1692478800000,216.180,216.350,216.080,216.330,2177.56,1692479099999,470784.82080,806,1172.98,253608.65530,0
-1692479100000,216.330,216.390,216.210,216.210,1706.19,1692479399999,369090.28030,780,803.66,173856.46140,0
-1692479400000,216.200,216.250,216.050,216.080,1597.26,1692479699999,345330.33830,598,603.17,130395.95820,0
-1692479700000,216.080,216.310,216.080,216.260,1656.55,1692479999999,358191.70860,617,970.37,209798.70540,0
-1692480000000,216.260,216.260,215.990,216.060,1865.00,1692480299999,402981.55630,707,542.33,117185.20630,0
-1692480300000,216.050,216.210,215.860,216.160,2141.46,1692480599999,462498.65550,821,1040.23,224672.66830,0
-1692480600000,216.160,216.230,215.950,215.980,1492.19,1692480899999,322451.27890,575,665.99,143941.12330,0
-1692480900000,215.990,216.040,215.780,215.850,2148.50,1692481199999,463873.22080,918,948.58,204821.75180,0
-1692481200000,215.840,216.420,215.840,216.370,2281.03,1692481499999,493055.47420,864,1754.54,379213.97330,0
-1692481500000,216.370,216.580,216.370,216.510,2338.37,1692481799999,506263.60800,864,1678.37,363387.60500,0
-1692481800000,216.510,216.570,216.480,216.530,901.84,1692482099999,195266.06330,394,377.01,81632.57480,0
-1692482100000,216.540,216.570,216.490,216.510,603.35,1692482399999,130642.35570,413,303.01,65611.90530,0
-1692482400000,216.520,216.580,216.070,216.070,2241.94,1692482699999,484956.37610,888,827.65,179110.88900,0
-1692482700000,216.080,216.550,216.070,216.550,1768.03,1692482999999,382412.39040,689,1435.61,310521.65660,0
-1692483000000,216.540,216.550,216.450,216.510,558.71,1692483299999,120960.70650,295,170.81,36980.68280,0
-1692483300000,216.500,216.740,216.500,216.730,1079.98,1692483599999,233978.38820,574,926.58,200742.00160,0
-1692483600000,216.720,216.810,216.610,216.620,2379.08,1692483899999,515666.32900,722,1811.08,392575.28250,0
-1692483900000,216.610,216.850,216.610,216.740,1829.63,1692484199999,396599.69160,580,1445.55,313349.28230,0
-1692484200000,216.740,216.850,216.700,216.710,1300.77,1692484499999,281973.83460,614,766.35,166133.78390,0
-1692484500000,216.710,216.710,216.440,216.510,685.03,1692484799999,148357.15180,453,195.04,42237.05180,0
-1692484800000,216.510,216.750,216.510,216.560,669.85,1692485099999,145111.12170,450,360.08,78006.12790,0
-1692485100000,216.560,216.660,216.520,216.590,780.21,1692485399999,168994.39460,494,466.32,101011.19550,0
-1692485400000,216.590,216.600,216.250,216.250,596.03,1692485699999,128983.77730,467,236.07,51093.28600,0
-1692485700000,216.250,216.420,216.030,216.410,1737.08,1692485999999,375577.17050,741,891.05,192710.65710,0
-1692486000000,216.410,216.640,216.400,216.600,1192.49,1692486299999,258198.10630,846,779.14,168688.23340,0
-1692486300000,216.610,216.630,216.410,216.440,938.70,1692486599999,203256.72170,624,422.42,91467.45450,0
-1692486600000,216.440,216.600,216.340,216.590,410.26,1692486899999,88789.19170,474,182.63,39528.86280,0
-1692486900000,216.590,216.810,216.590,216.730,897.48,1692487199999,194489.05540,562,584.13,126579.31980,0
-1692487200000,216.730,216.810,216.660,216.810,683.58,1692487499999,148144.12910,306,504.84,109404.13330,0
-1692487500000,216.810,217.100,216.810,217.010,1667.77,1692487799999,361840.92530,794,1164.23,252598.88430,0
-1692487800000,217.000,217.150,217.000,217.080,1109.96,1692488099999,240933.57940,550,710.86,154302.52840,0
-1692488100000,217.090,217.140,217.020,217.130,702.24,1692488399999,152447.49530,482,274.63,59619.83330,0
-1692488400000,217.130,217.170,217.020,217.150,954.60,1692488699999,207247.59660,429,535.36,116233.35740,0
-1692488700000,217.150,217.150,217.000,217.110,973.78,1692488999999,211364.42730,518,484.38,105134.30190,0
-1692489000000,217.110,217.110,216.800,216.820,1169.95,1692489299999,253776.07110,662,464.25,100686.31170,0
-1692489300000,216.830,216.830,216.650,216.800,925.13,1692489599999,200512.63500,576,464.19,100600.68950,0
-1692489600000,216.800,216.820,216.650,216.670,2735.70,1692489899999,592896.96160,1214,1014.43,219861.91050,0
-1692489900000,216.670,216.820,216.630,216.820,767.73,1692490199999,166369.70040,571,434.01,94047.89960,0
-1692490200000,216.810,217.050,216.740,217.040,1539.41,1692490499999,333913.40480,711,1047.49,227233.09310,0
-1692490500000,217.040,217.150,216.910,217.120,2372.21,1692490799999,514763.76710,972,984.92,213749.49540,0
-1692490800000,217.120,217.320,217.050,217.300,1519.86,1692491099999,330149.68430,793,989.11,214855.89610,0
-1692491100000,217.300,217.340,217.160,217.160,1451.55,1692491399999,315368.13600,620,435.52,94629.29340,0
-1692491400000,217.170,217.170,216.510,216.680,2319.76,1692491699999,502865.54340,1250,869.92,188500.64060,0
-1692491700000,216.680,216.800,216.510,216.760,1253.19,1692491999999,271479.18150,622,683.36,148053.13240,0
-1692492000000,216.760,217.180,216.760,217.150,1065.36,1692492299999,231200.47110,501,609.07,132163.72490,0
-1692492300000,217.140,217.150,217.040,217.130,2117.75,1692492599999,459755.36400,609,489.92,106356.34230,0
-1692492600000,217.130,217.350,217.130,217.350,777.60,1692492899999,168907.16990,500,545.77,118559.13660,0
-1692492900000,217.350,217.460,217.120,217.360,1784.26,1692493199999,387718.73090,769,967.15,210172.07110,0
-1692493200000,217.360,217.490,217.130,217.200,2044.54,1692493499999,444282.62570,1004,997.62,216766.70350,0
-1692493500000,217.200,217.200,217.040,217.110,1436.98,1692493799999,311977.86820,673,534.12,115973.20690,0
-1692493800000,217.120,217.170,216.780,216.820,3406.40,1692494099999,739112.68460,1656,805.99,174879.92760,0
-1692494100000,216.830,216.840,216.420,216.440,1737.46,1692494399999,376333.85600,910,624.76,135343.59330,0
-1692494400000,216.440,216.600,216.420,216.480,1870.09,1692494699999,404881.30690,767,1065.03,230593.73340,0
-1692494700000,216.480,216.680,216.480,216.680,989.31,1692494999999,214267.23990,527,589.72,127723.46680,0
-1692495000000,216.680,216.680,216.410,216.420,1620.38,1692495299999,350888.61620,752,670.60,145223.79110,0
-1692495300000,216.420,216.580,216.410,216.510,616.87,1692495599999,133544.65840,397,346.78,75070.36540,0
-1692495600000,216.520,216.600,216.480,216.570,716.13,1692495899999,155068.48710,332,433.33,93830.46080,0
-1692495900000,216.570,216.820,216.570,216.690,1433.78,1692496199999,310729.17670,639,873.83,189367.29720,0
-1692496200000,216.700,216.710,216.610,216.700,380.22,1692496499999,82381.73560,309,148.69,32219.90040,0
-1692496500000,216.710,216.710,216.510,216.550,1228.67,1692496799999,266152.57710,497,465.01,100730.97970,0
-1692496800000,216.550,216.560,216.270,216.310,1594.62,1692497099999,345068.82080,943,452.17,97848.08990,0
-1692497100000,216.300,216.580,216.300,216.480,829.23,1692497399999,179506.38560,602,601.95,130299.89080,0
-1692497400000,216.490,216.530,216.450,216.500,441.48,1692497699999,95575.67820,577,222.58,48185.67770,0
-1692497700000,216.500,216.620,216.500,216.570,759.38,1692497999999,164463.97780,612,397.92,86173.04160,0
-1692498000000,216.570,216.660,216.560,216.650,364.86,1692498299999,79029.31300,342,251.79,54540.21660,0
-1692498300000,216.660,216.770,216.650,216.770,532.46,1692498599999,115382.94960,418,423.99,91878.22190,0
-1692498600000,216.770,216.800,216.680,216.740,903.31,1692498899999,195778.09500,571,421.41,91331.34150,0
-1692498900000,216.740,216.860,216.730,216.860,860.74,1692499199999,186605.96240,382,740.36,160504.54520,0
-1692499200000,216.850,216.960,216.850,216.960,423.84,1692499499999,91935.36760,335,355.33,77075.62520,0
-1692499500000,216.950,217.020,216.810,216.860,1529.83,1692499799999,331876.33380,802,460.77,99960.28340,0
-1692499800000,216.860,216.860,216.690,216.740,488.17,1692500099999,105818.30460,412,138.65,30052.78820,0
-1692500100000,216.740,216.780,216.650,216.720,722.11,1692500399999,156482.44520,492,393.50,85274.90070,0
-1692500400000,216.720,216.830,216.700,216.710,832.72,1692500699999,180495.14340,525,574.11,124445.35860,0
-1692500700000,216.700,216.790,216.590,216.600,1505.05,1692500999999,326128.45200,655,247.85,53718.74580,0
-1692501000000,216.590,216.600,216.500,216.530,632.08,1692501299999,136868.45630,465,355.68,77015.57040,0
-1692501300000,216.540,216.710,216.540,216.710,1688.46,1692501599999,365704.50590,445,1568.28,339673.93820,0
-1692501600000,216.720,216.760,216.670,216.730,547.34,1692501899999,118614.71530,320,174.87,37895.20020,0
-1692501900000,216.720,216.790,216.720,216.780,275.09,1692502199999,59631.01340,266,160.67,34828.55550,0
-1692502200000,216.780,217.110,216.780,217.060,1910.09,1692502499999,414478.83760,824,1319.14,286209.65140,0
-1692502500000,217.060,217.060,216.720,216.720,1521.17,1692502799999,329860.97010,739,167.20,36253.62660,0
-1692502800000,216.730,216.740,216.620,216.620,796.88,1692503099999,172649.05330,469,194.33,42106.99380,0
-1692503100000,216.630,216.690,216.450,216.480,1264.88,1692503399999,273910.81120,565,497.18,107669.64180,0
-1692503400000,216.480,216.590,216.480,216.500,1364.61,1692503699999,295478.92140,359,924.70,200220.60760,0
-1692503700000,216.500,216.510,216.420,216.460,698.93,1692503999999,151290.74860,390,261.77,56665.39330,0
-1692504000000,216.460,216.580,216.440,216.560,1096.25,1692504299999,237358.49330,610,675.96,146355.31580,0
-1692504300000,216.560,216.590,216.520,216.590,559.11,1692504599999,121076.36920,509,253.84,54970.71220,0
-1692504600000,216.590,216.590,216.460,216.560,1559.37,1692504899999,337639.95560,557,574.76,124447.18330,0
-1692504900000,216.560,216.630,216.550,216.620,462.82,1692505199999,100246.69800,262,389.50,84366.23890,0
-1692505200000,216.630,216.630,216.450,216.480,650.05,1692505499999,140755.17680,544,185.66,40194.77750,0
-1692505500000,216.470,216.500,216.470,216.480,461.50,1692505799999,99910.73170,407,312.90,67740.93580,0
-1692505800000,216.480,216.480,216.340,216.420,1103.33,1692506099999,238756.55800,681,463.19,100228.98850,0
-1692506100000,216.420,216.430,216.390,216.400,332.07,1692506399999,71865.20470,335,110.17,23842.41250,0
-1692506400000,216.390,216.400,216.320,216.400,695.62,1692506699999,150505.02780,396,292.05,63188.82840,0
-1692506700000,216.390,216.400,216.300,216.340,731.05,1692506999999,158151.53430,414,292.54,63288.31230,0
-1692507000000,216.340,216.520,216.330,216.510,1034.04,1692507299999,223798.59450,400,841.37,182101.00770,0
-1692507300000,216.510,216.580,216.380,216.380,796.97,1692507599999,172532.61140,552,272.77,59054.40450,0
-1692507600000,216.390,216.390,216.090,216.100,1936.73,1692507899999,418708.35500,914,332.01,71771.82170,0
-1692507900000,216.090,216.300,216.090,216.290,632.43,1692508199999,136748.92920,362,455.50,98488.63630,0
-1692508200000,216.300,216.360,216.210,216.260,1723.46,1692508499999,372744.18080,806,538.97,116567.79270,0
-1692508500000,216.260,216.270,216.150,216.260,1405.63,1692508799999,303909.21750,526,685.22,148161.22600,0
-1692508800000,216.260,216.460,216.260,216.450,914.70,1692509099999,197914.34370,431,502.45,108713.60930,0
-1692509100000,216.460,216.670,216.420,216.660,1452.97,1692509399999,314637.17020,612,997.99,216138.76270,0
-1692509400000,216.660,216.680,216.510,216.520,1768.08,1692509699999,382946.81520,758,446.31,96681.19310,0
-1692509700000,216.520,216.520,216.400,216.440,397.12,1692509999999,85957.57410,301,178.13,38553.95490,0
-1692510000000,216.430,216.440,216.390,216.410,673.95,1692510299999,145854.49880,353,337.85,73117.47710,0
-1692510300000,216.420,216.420,215.810,215.900,3567.53,1692510599999,770766.51110,1268,701.31,151540.38790,0
-1692510600000,215.900,216.010,215.760,215.980,4137.63,1692510899999,893247.62160,1317,2543.64,549172.20090,0
-1692510900000,215.980,216.010,215.830,215.840,1116.57,1692511199999,241088.76930,530,493.33,106525.75290,0
-1692511200000,215.840,215.880,215.680,215.860,2520.65,1692511499999,543935.05420,1099,1045.90,225698.21760,0
-1692511500000,215.860,215.940,215.820,215.890,853.34,1692511799999,184227.19710,475,484.69,104641.56200,0
-1692511800000,215.900,215.980,215.870,215.960,649.48,1692512099999,140260.59580,309,506.47,109377.00100,0
-1692512100000,215.960,216.010,215.560,215.950,6648.84,1692512399999,1435118.13920,1294,1980.26,427420.11060,0
-1692512400000,215.950,215.950,215.690,215.730,1373.48,1692512699999,296396.55580,555,447.23,96501.69840,0
-1692512700000,215.720,215.720,215.530,215.570,1609.63,1692512999999,347033.55340,857,433.63,93493.34940,0
-1692513000000,215.560,215.570,215.230,215.260,4404.57,1692513299999,948672.52610,1891,1220.18,262780.95220,0
-1692513300000,215.270,215.790,215.250,215.700,3067.69,1692513599999,661157.66930,1168,2489.06,536484.23410,0
-1692513600000,215.710,215.990,215.680,215.920,1811.97,1692513899999,391133.61920,887,1315.44,283959.88760,0
-1692513900000,215.930,215.930,215.530,215.590,2537.96,1692514199999,547540.70720,866,967.87,208799.24730,0
-1692514200000,215.590,215.620,215.450,215.570,1221.99,1692514499999,263407.18880,466,524.81,113127.24140,0
-1692514500000,215.570,215.580,215.400,215.450,432.03,1692514799999,93088.98840,406,144.61,31159.47010,0
-1692514800000,215.440,215.680,215.250,215.620,2185.09,1692515099999,470737.27650,1052,1084.69,233725.03980,0
-1692515100000,215.620,215.640,215.500,215.590,1048.91,1692515399999,226117.72650,552,411.76,88759.99330,0
-1692515400000,215.600,215.690,215.590,215.670,1051.05,1692515699999,226664.46840,658,671.35,144779.41530,0
-1692515700000,215.660,215.670,215.520,215.650,1797.78,1692515999999,387571.92460,739,482.79,104087.27850,0
-1692516000000,215.650,215.740,215.600,215.720,1192.56,1692516299999,257206.76030,703,753.98,162620.88830,0
-1692516300000,215.720,215.730,215.490,215.500,849.55,1692516599999,183161.75150,531,160.42,34582.18180,0
-1692516600000,215.490,215.580,215.380,215.580,1907.62,1692516899999,411000.34970,926,749.37,161466.01150,0
-1692516900000,215.580,215.580,215.360,215.430,1036.46,1692517199999,223305.69230,598,363.08,78220.31710,0
-1692517200000,215.430,215.610,215.370,215.610,1411.85,1692517499999,304161.24000,734,807.81,174048.62990,0
-1692517500000,215.600,215.610,215.420,215.430,1605.12,1692517799999,345893.18750,680,544.73,117366.91470,0
-1692517800000,215.430,215.540,215.430,215.540,916.41,1692518099999,197483.26850,594,445.26,95951.90060,0
-1692518100000,215.530,215.880,215.530,215.830,2009.09,1692518399999,433414.71530,1187,1023.81,220851.25700,0
-1692518400000,215.840,215.840,215.700,215.780,2131.84,1692518699999,459996.45810,1124,669.80,144520.02420,0
-1692518700000,215.780,215.820,215.700,215.810,1184.26,1692518999999,255502.24320,844,585.16,126244.73270,0
-1692519000000,215.810,215.820,215.730,215.810,636.82,1692519299999,137412.19650,626,265.83,57360.10000,0
-1692519300000,215.820,215.820,215.730,215.780,1548.27,1692519599999,334075.62570,696,580.88,125335.76070,0
-1692519600000,215.790,215.880,215.510,215.850,3129.99,1692519899999,675177.92360,1216,1819.41,392533.11530,0
-1692519900000,215.850,215.950,215.700,215.750,3070.24,1692520199999,662565.62240,891,1429.22,308427.88570,0
-1692520200000,215.750,215.990,215.700,215.900,1813.26,1692520499999,391357.63420,802,1016.66,219457.74010,0
-1692520500000,215.890,216.070,215.880,215.880,2021.90,1692520799999,436638.19910,848,863.36,186478.70450,0
-1692520800000,215.880,215.970,215.880,215.970,1269.51,1692521099999,274111.50680,630,534.92,115498.95060,0
-1692521100000,215.970,216.140,215.910,216.130,2178.05,1692521399999,470530.56170,903,1285.63,277763.02900,0
-1692521400000,216.130,216.380,216.100,216.370,3517.78,1692521699999,760657.67530,1188,1937.89,419026.60770,0
-1692521700000,216.380,216.560,216.300,216.530,3307.10,1692521999999,715789.83260,1141,2079.47,450128.32510,0
-1692522000000,216.540,216.540,216.260,216.380,2367.67,1692522299999,512318.69810,945,678.91,146896.84350,0
-1692522300000,216.380,216.500,216.370,216.500,823.59,1692522599999,178244.90110,498,489.48,105937.63350,0
-1692522600000,216.490,216.500,216.270,216.270,1015.11,1692522899999,219667.61380,702,251.43,54419.61990,0
-1692522900000,216.260,216.270,216.120,216.220,1454.06,1692523199999,314337.85360,710,519.83,112366.45210,0
-1692523200000,216.220,216.280,216.150,216.170,725.42,1692523499999,156850.55900,613,299.54,64766.86920,0
-1692523500000,216.170,216.250,216.100,216.240,919.02,1692523799999,198665.52700,534,582.90,126006.64200,0
-1692523800000,216.240,216.300,216.200,216.210,1040.12,1692524099999,224921.43440,592,569.31,123115.66520,0
-1692524100000,216.210,216.210,216.060,216.060,817.11,1692524399999,176601.55000,657,340.60,73612.17580,0
-1692524400000,216.070,216.150,216.060,216.150,1263.82,1692524699999,273100.35540,591,859.72,185772.10110,0
-1692524700000,216.140,216.420,216.060,216.420,1720.72,1692524999999,372051.71580,823,976.05,211019.41950,0
-1692525000000,216.410,216.550,216.400,216.430,1523.10,1692525299999,329698.65070,706,560.48,121329.01920,0
-1692525300000,216.420,216.430,216.300,216.330,1539.84,1692525599999,333154.22850,742,661.13,143034.42970,0
-1692525600000,216.320,216.480,216.160,216.400,1930.78,1692525899999,417611.06790,1055,867.37,187582.93380,0
-1692525900000,216.400,216.540,216.400,216.470,1207.96,1692526199999,261507.28350,972,512.30,110903.47910,0
-1692526200000,216.470,216.650,216.400,216.610,1820.28,1692526499999,394182.57320,1114,1181.09,255761.08580,0
-1692526500000,216.620,216.730,216.340,216.360,2637.07,1692526799999,571158.28780,1322,961.15,208190.82740,0
-1692526800000,216.360,216.550,216.300,216.510,1268.78,1692527099999,274600.10450,737,836.63,181073.28770,0
-1692527100000,216.510,216.580,216.390,216.460,905.33,1692527399999,195970.08830,614,438.26,94859.86540,0
-1692527400000,216.460,216.510,216.290,216.470,1415.91,1692527699999,306435.84950,838,926.64,200554.47890,0
-1692527700000,216.470,216.590,216.440,216.530,959.62,1692527999999,207770.46600,806,467.86,101303.43490,0
-1692528000000,216.520,216.540,216.420,216.470,1290.09,1692528299999,279291.31100,679,451.54,97749.83250,0
-1692528300000,216.460,216.520,216.420,216.480,617.22,1692528599999,133608.82860,478,394.42,85380.55450,0
-1692528600000,216.470,216.480,216.400,216.420,393.90,1692528899999,85257.97500,395,189.24,40959.05920,0
-1692528900000,216.420,216.640,216.420,216.630,935.06,1692529199999,202490.79700,446,644.87,139651.74900,0
-1692529200000,216.640,216.780,216.600,216.780,2319.22,1692529499999,502609.72060,999,1567.20,339636.78320,0
-1692529500000,216.780,216.920,216.720,216.900,1985.04,1692529799999,430377.65300,1020,951.04,206208.04910,0
-1692529800000,216.900,216.900,216.600,216.740,1927.96,1692530099999,417869.21580,981,835.53,181064.43860,0
-1692530100000,216.740,216.820,216.660,216.810,1729.98,1692530399999,374975.53290,878,839.82,182036.83280,0
-1692530400000,216.820,216.870,216.590,216.600,3203.78,1692530699999,694465.95450,1117,1097.70,237972.63260,0
-1692530700000,216.610,216.620,216.410,216.480,2136.92,1692530999999,462596.79930,1004,787.18,170401.55250,0
-1692531000000,216.500,216.550,216.290,216.460,1905.35,1692531299999,412335.40490,1053,868.17,187885.12510,0
-1692531300000,216.460,216.580,216.380,216.580,1389.81,1692531599999,300884.72220,855,776.85,168184.35560,0
-1692531600000,216.570,216.600,216.400,216.400,1757.89,1692531899999,380578.13920,857,654.82,141771.60770,0
-1692531900000,216.400,216.450,216.230,216.300,2007.93,1692532199999,434418.89270,753,607.65,131455.78710,0
-1692532200000,216.300,216.910,216.280,216.820,2918.55,1692532499999,632467.65290,1038,2099.24,454919.96390,0
-1692532500000,216.830,216.830,216.600,216.650,1758.74,1692532799999,381141.29970,817,903.88,195871.22580,0
-1692532800000,216.650,216.740,216.440,216.440,1708.78,1692533099999,370164.15240,867,740.02,160316.11170,0
-1692533100000,216.450,216.540,216.440,216.480,707.60,1692533399999,153178.71810,476,466.86,101065.24200,0
-1692533400000,216.480,216.620,216.460,216.620,796.27,1692533699999,172404.86010,506,413.89,89611.98780,0
-1692533700000,216.620,216.760,216.540,216.690,1624.89,1692533999999,352052.89490,684,912.40,197697.08420,0
-1692534000000,216.690,216.770,216.620,216.650,655.42,1692534299999,142020.49640,388,292.56,63395.01800,0
-1692534300000,216.660,216.680,216.500,216.550,1307.06,1692534599999,283087.32470,786,546.06,118266.92200,0
-1692534600000,216.540,216.630,216.450,216.590,2249.90,1692534899999,487179.49880,993,806.95,174741.44030,0
-1692534900000,216.600,216.800,216.590,216.750,1767.85,1692535199999,383094.75800,801,1065.02,230795.67330,0
-1692535200000,216.740,216.780,216.670,216.740,1051.45,1692535499999,227874.88880,695,451.50,97855.05440,0
-1692535500000,216.740,216.860,216.650,216.750,1543.77,1692535799999,334616.49360,795,500.30,108456.65080,0
-1692535800000,216.750,216.820,216.620,216.810,1821.21,1692536099999,394660.18960,693,668.64,144918.77060,0
-1692536100000,216.810,216.860,216.590,216.600,2092.61,1692536399999,453518.78700,742,401.58,87030.75200,0
-1692536400000,216.600,216.780,216.420,216.770,2843.12,1692536699999,615744.70180,1032,843.97,182846.13880,0
-1692536700000,216.780,216.950,216.770,216.800,2061.10,1692536999999,446943.32570,1006,1065.95,231152.73260,0
-1692537000000,216.790,216.860,216.660,216.740,1211.28,1692537299999,262546.06820,650,535.21,116007.57960,0
-1692537300000,216.740,216.740,216.450,216.460,1641.86,1692537599999,355537.53990,737,459.32,99463.15550,0
-1692537600000,216.450,216.560,216.420,216.510,1479.87,1692537899999,320366.56380,603,830.67,179824.22400,0
-1692537900000,216.510,216.580,216.480,216.580,720.82,1692538199999,156081.59840,423,306.42,66351.17150,0
-1692538200000,216.570,216.750,216.480,216.730,1259.75,1692538499999,272863.55470,771,521.04,112871.27750,0
-1692538500000,216.730,216.870,216.720,216.770,1165.72,1692538799999,252709.35540,803,575.09,124663.97340,0
-1692538800000,216.770,216.860,216.620,216.680,1906.77,1692539099999,413279.07350,911,711.71,154250.96930,0
-1692539100000,216.680,216.770,216.620,216.740,1379.71,1692539399999,298984.64230,640,757.30,164114.77350,0
-1692539400000,216.750,216.750,216.320,216.380,1878.06,1692539699999,406528.04240,924,488.72,105791.88930,0
-1692539700000,216.370,216.480,216.320,216.380,1462.32,1692539999999,316443.55260,589,962.58,208303.06610,0
-1692540000000,216.380,216.490,216.320,216.430,1881.80,1692540299999,407195.02190,841,1209.88,261782.47240,0
-1692540300000,216.430,216.480,216.220,216.290,3661.44,1692540599999,792095.29340,1051,1816.69,393007.64550,0
-1692540600000,216.280,216.290,216.230,216.270,585.87,1692540899999,126702.14880,425,227.43,49185.00070,0
-1692540900000,216.270,216.280,216.020,216.110,2136.78,1692541199999,461854.35080,812,630.95,136347.66310,0
-1692541200000,216.110,216.320,216.110,216.260,1265.67,1692541499999,273624.14990,602,828.74,179154.72520,0
-1692541500000,216.250,216.410,216.240,216.260,2044.82,1692541799999,442343.64950,671,1259.40,272429.41220,0
-1692541800000,216.250,216.320,216.020,216.040,2358.71,1692542099999,509805.29980,933,866.83,187345.81650,0
-1692542100000,216.040,216.120,215.820,215.870,2327.64,1692542399999,502709.12300,1172,678.15,146470.75090,0
-1692542400000,215.860,216.020,215.820,216.010,1954.44,1692542699999,422013.00990,1069,1172.79,253249.06680,0
-1692542700000,216.020,216.050,215.830,215.850,2040.90,1692542999999,440748.25490,732,749.19,161825.48070,0
-1692543000000,215.850,215.880,215.350,215.600,7882.07,1692543299999,1699356.62760,2580,2437.36,525438.08880,0
-1692543300000,215.600,215.940,215.600,215.650,3853.30,1692543599999,831365.80970,1296,2339.73,504791.44670,0
-1692543600000,215.650,215.810,215.630,215.760,2145.56,1692543899999,462829.42330,1086,1170.79,252573.34760,0
-1692543900000,215.770,215.770,215.290,215.320,6165.29,1692544199999,1328609.89020,2056,2239.26,482533.99170,0
-1692544200000,215.330,215.830,215.260,215.800,4520.11,1692544499999,973964.54310,1974,2397.10,516640.96340,0
-1692544500000,215.810,216.340,215.530,216.180,3593.71,1692544799999,775886.60170,1596,2225.80,480586.65850,0
-1692544800000,216.190,216.220,215.840,215.870,1486.65,1692545099999,321057.19490,830,860.77,185880.68330,0
-1692545100000,215.870,215.940,215.720,215.820,1089.66,1692545399999,235197.27140,691,565.57,122077.03440,0
-1692545400000,215.810,215.850,215.740,215.820,1070.40,1692545699999,230983.90380,701,398.54,86003.23640,0
-1692545700000,215.820,216.020,215.810,215.990,1348.90,1692545999999,291237.58440,741,696.19,150319.25390,0
-1692546000000,215.980,215.990,215.810,215.880,1566.40,1692546299999,338175.40340,738,772.54,166775.09830,0
-1692546300000,215.880,216.000,215.870,215.880,1260.62,1692546599999,272214.69640,745,505.55,109169.55930,0
-1692546600000,215.870,215.890,215.710,215.800,1705.91,1692546899999,368155.31790,700,802.28,173146.38620,0
-1692546900000,215.800,216.140,215.790,216.080,1194.08,1692547199999,257875.79000,630,830.72,179395.53570,0
-1692547200000,216.090,216.310,215.960,216.160,4354.99,1692547499999,941540.12850,1242,2148.92,464560.90270,0
-1692547500000,216.160,216.180,215.990,216.060,1111.72,1692547799999,240209.95110,631,497.70,107538.05400,0
-1692547800000,216.070,216.070,215.900,215.910,857.87,1692548099999,185256.97900,563,440.41,95099.56470,0
-1692548100000,215.910,215.920,215.830,215.880,682.48,1692548399999,147328.75950,477,342.13,73855.71800,0
-1692548400000,215.870,215.880,215.470,215.700,3800.87,1692548699999,819574.04960,1248,968.34,208818.66930,0
-1692548700000,215.700,215.950,215.670,215.880,844.51,1692548999999,182260.59980,529,535.42,115552.38680,0
-1692549000000,215.880,216.020,215.880,216.010,778.30,1692549299999,168075.15150,562,403.16,87056.93020,0
-1692549300000,216.010,216.010,215.830,215.840,545.44,1692549599999,117764.83060,373,144.53,31207.33580,0
-1692549600000,215.840,215.860,215.720,215.780,1658.25,1692549899999,357847.19300,578,680.54,146854.50080,0
-1692549900000,215.780,215.850,215.500,215.520,1179.53,1692550199999,254395.40070,677,406.20,87623.83720,0
-1692550200000,215.520,215.600,215.310,215.540,2325.87,1692550499999,501128.47680,1152,1239.76,267105.49500,0
-1692550500000,215.530,215.670,215.520,215.670,950.34,1692550799999,204891.55990,599,559.47,120622.84450,0
-1692550800000,215.670,215.820,215.540,215.550,1346.78,1692551099999,290510.36540,906,667.26,143920.34130,0
-1692551100000,215.560,215.910,215.550,215.860,1828.96,1692551399999,394541.90150,855,1183.38,255269.88840,0
-1692551400000,215.860,216.180,215.860,216.020,1632.85,1692551699999,352763.46350,768,846.07,182796.46700,0
-1692551700000,216.030,216.190,216.030,216.070,1605.37,1692551999999,346986.84670,728,539.52,116612.67530,0
-1692552000000,216.080,216.280,216.070,216.220,1206.85,1692552299999,260918.58080,628,547.09,118273.56390,0
-1692552300000,216.220,216.330,216.180,216.310,1266.67,1692552599999,273914.66330,602,817.78,176841.64060,0
-1692552600000,216.310,216.360,216.190,216.360,1957.88,1692552899999,423448.42750,749,518.42,112133.03430,0
-1692552900000,216.350,216.620,216.300,216.610,1896.28,1692553199999,410495.86090,1034,1088.30,235589.74460,0
-1692553200000,216.620,216.640,216.540,216.550,1625.54,1692553499999,352088.60850,737,520.25,112691.68970,0
-1692553500000,216.550,216.750,216.520,216.620,2705.44,1692553799999,586105.47410,1017,1334.42,289085.75050,0
-1692553800000,216.610,216.620,216.400,216.500,1746.26,1692554099999,378070.93070,632,826.23,178845.39190,0
-1692554100000,216.500,216.520,216.380,216.520,590.16,1692554399999,127734.14760,342,416.48,90146.59450,0
-1692554400000,216.520,216.820,216.510,216.650,3585.05,1692554699999,776856.18330,1283,1990.72,431371.70080,0
-1692554700000,216.650,216.760,216.570,216.750,1138.54,1692554999999,246670.31010,651,668.88,144918.53970,0
-1692555000000,216.760,216.780,216.650,216.720,1096.95,1692555299999,237758.64960,657,497.89,107908.45670,0
-1692555300000,216.730,216.840,216.390,216.570,3400.02,1692555599999,736537.35400,1054,1195.76,259122.09370,0
-1692555600000,216.570,216.650,216.570,216.610,883.97,1692555899999,191478.97950,600,418.75,90706.68290,0
-1692555900000,216.620,216.890,216.610,216.850,1635.89,1692556199999,354609.19180,604,1322.67,286700.91790,0
-1692556200000,216.850,217.040,216.810,216.930,3801.38,1692556499999,824630.94600,1287,2456.63,532911.95790,0
-1692556500000,216.920,216.930,216.740,216.860,1846.87,1692556799999,400487.10210,880,771.05,167195.46610,0
-1692556800000,216.860,216.920,216.820,216.850,1505.15,1692557099999,326437.35280,764,692.05,150087.89680,0
-1692557100000,216.850,216.960,216.850,216.910,1732.83,1692557399999,375872.33500,544,1212.96,263109.76350,0
-1692557400000,216.900,216.960,216.840,216.840,628.21,1692557699999,136271.59460,423,254.42,55191.58850,0
-1692557700000,216.850,216.860,216.510,216.630,1653.45,1692557999999,358175.44980,755,862.58,186842.52560,0
-1692558000000,216.640,216.790,216.630,216.710,1464.95,1692558299999,317495.71250,703,1016.18,220227.91430,0
-1692558300000,216.710,216.820,216.700,216.790,939.11,1692558599999,203544.81500,454,603.31,130760.52610,0
-1692558600000,216.790,216.860,216.750,216.760,934.96,1692558899999,202715.64780,590,373.79,81042.88420,0
-1692558900000,216.760,217.000,216.760,216.990,2141.23,1692559199999,464420.56980,748,1610.91,349379.33460,0
-1692559200000,216.980,217.000,216.850,216.860,1489.71,1692559499999,323185.90440,634,329.27,71438.28170,0
-1692559500000,216.850,216.940,216.850,216.890,551.54,1692559799999,119635.50910,323,276.43,59960.71460,0
-1692559800000,216.890,216.970,216.760,216.800,1198.00,1692560099999,259858.27180,680,628.31,136290.07530,0
-1692560100000,216.800,216.800,216.630,216.640,732.06,1692560399999,158637.93990,479,261.88,56744.05280,0
-1692560400000,216.650,216.740,216.650,216.730,469.83,1692560699999,101816.48830,401,346.09,75000.18540,0
-1692560700000,216.740,216.840,216.650,216.650,1015.55,1692560999999,220127.63280,556,572.45,124085.77660,0
-1692561000000,216.660,216.890,216.660,216.880,889.31,1692561299999,192781.26150,472,553.91,120069.43980,0
-1692561300000,216.890,216.970,216.870,216.940,509.07,1692561599999,110426.20100,404,262.48,56937.77280,0
-1692561600000,216.950,217.130,216.940,217.060,2468.84,1692561899999,535845.06130,1038,1526.75,331359.90730,0
-1692561900000,217.070,217.440,217.040,217.200,4531.65,1692562199999,984386.48980,1758,2428.10,527509.41630,0
-1692562200000,217.200,217.470,217.140,217.450,1880.26,1692562499999,408602.50970,942,1246.08,270824.35570,0
-1692562500000,217.450,217.690,217.360,217.600,4781.16,1692562799999,1040041.65130,2097,3029.93,659103.00360,0
-1692562800000,217.590,217.610,217.450,217.570,1644.51,1692563099999,357747.28950,898,580.09,126198.33700,0
-1692563100000,217.560,217.600,217.300,217.300,1812.67,1692563399999,394079.77600,788,376.19,81779.36300,0
-1692563400000,217.300,217.390,217.100,217.180,1838.56,1692563699999,399391.00100,778,963.85,209379.60780,0
-1692563700000,217.200,217.890,217.130,217.690,3901.44,1692563999999,848905.41300,1345,2634.32,573141.24680,0
-1692564000000,217.690,217.880,217.600,217.710,3035.94,1692564299999,661064.71590,1292,1575.21,343004.82250,0
-1692564300000,217.720,218.000,217.460,217.600,4080.55,1692564599999,888486.90540,1599,2228.81,485387.64000,0
-1692564600000,217.600,217.630,217.350,217.440,1616.30,1692564899999,351502.87750,751,652.41,141880.66150,0
-1692564900000,217.430,217.560,217.400,217.510,1386.20,1692565199999,301478.25460,525,880.33,191460.87510,0
-1692565200000,217.520,217.640,217.480,217.490,2480.91,1692565499999,539768.76470,1088,880.61,191608.13980,0
-1692565500000,217.480,217.500,217.260,217.270,2056.89,1692565799999,447118.94950,830,601.26,130707.20130,0
-1692565800000,217.270,217.280,216.990,217.120,1711.00,1692566099999,371541.07490,844,752.14,163319.80080,0
-1692566100000,217.110,217.340,217.110,217.340,1037.45,1692566399999,225385.40750,554,574.03,124692.11180,0
-1692566400000,217.340,217.380,217.210,217.370,1452.37,1692566699999,315598.37110,688,895.88,194672.56730,0
-1692566700000,217.370,217.460,217.320,217.430,947.16,1692566999999,205906.39390,566,702.21,152654.91160,0
-1692567000000,217.420,217.450,217.090,217.140,1101.50,1692567299999,239366.04090,729,456.22,99133.11060,0
-1692567300000,217.140,217.140,216.800,216.890,1833.01,1692567599999,397643.61510,1004,481.06,104345.07050,0
-1692567600000,216.890,216.920,216.770,216.810,1143.80,1692567899999,248028.62790,645,508.29,110210.97390,0
-1692567900000,216.810,216.820,216.770,216.810,355.88,1692568199999,77152.86900,367,111.31,24131.76370,0
-1692568200000,216.810,216.840,216.770,216.770,714.44,1692568499999,154896.15170,367,141.25,30625.21900,0
-1692568500000,216.780,216.780,216.730,216.740,336.68,1692568799999,72972.81680,329,149.71,32449.07260,0
-1692568800000,216.740,216.900,216.720,216.890,1705.93,1692569099999,369863.22080,822,1212.36,262862.12650,0
-1692569100000,216.890,216.920,216.870,216.910,1254.87,1692569399999,272169.70930,488,814.13,176577.88210,0
-1692569400000,216.920,216.930,216.720,216.770,1209.74,1692569699999,262325.81160,474,276.11,59869.61820,0
-1692569700000,216.760,216.820,216.750,216.810,1080.58,1692569999999,234250.15140,451,478.40,103707.57080,0
-1692570000000,216.820,216.840,216.800,216.840,1156.68,1692570299999,250791.07030,352,644.36,139709.31320,0
-1692570300000,216.840,216.850,216.820,216.840,1122.82,1692570599999,243457.52410,240,387.83,84095.18130,0
-1692570600000,216.830,217.000,216.830,216.940,2271.64,1692570899999,492778.20440,565,1902.84,412771.77250,0
-1692570900000,216.940,216.960,216.890,216.890,1021.95,1692571199999,221690.48110,452,659.62,143092.94180,0
-1692571200000,216.890,216.890,216.740,216.750,731.60,1692571499999,158620.70240,297,70.90,15369.10890,0
-1692571500000,216.740,216.910,216.700,216.900,1148.86,1692571799999,249065.00470,518,746.41,161822.26530,0
-1692571800000,216.900,216.910,216.840,216.880,535.02,1692572099999,116031.86530,312,173.18,37556.72210,0
-1692572100000,216.870,216.880,216.840,216.840,286.73,1692572399999,62178.56530,175,96.33,20889.70530,0
-1692572400000,216.840,216.880,216.560,216.560,1892.35,1692572699999,410048.33570,890,355.51,77053.75480,0
-1692572700000,216.560,216.580,216.440,216.450,1420.64,1692572999999,307578.04900,718,508.53,110100.10540,0
-1692573000000,216.450,216.470,216.350,216.370,1262.62,1692573299999,273249.22790,840,600.85,130032.58080,0
-1692573300000,216.370,216.410,216.230,216.360,2330.32,1692573599999,504114.71130,1023,1013.51,219247.78220,0
-1692573600000,216.370,216.370,216.250,216.300,723.46,1692573899999,156484.54630,436,299.19,64711.83740,0
-1692573900000,216.300,216.380,216.300,216.360,610.83,1692574199999,132151.13720,352,287.40,62176.64990,0
-1692574200000,216.360,216.410,216.330,216.370,891.10,1692574499999,192813.72950,746,414.94,89785.76060,0
-1692574500000,216.370,216.620,216.370,216.550,1063.71,1692574799999,230341.73870,647,431.34,93398.86980,0
-1692574800000,216.550,216.690,216.470,216.480,1367.40,1692575099999,296128.03300,644,596.57,129202.73750,0
-1692575100000,216.470,216.480,216.300,216.310,984.24,1692575399999,212945.90600,625,273.35,59140.07770,0
-1692575400000,216.320,216.320,216.220,216.240,903.05,1692575699999,195291.55560,768,433.33,93710.64020,0
-1692575700000,216.240,216.480,216.230,216.410,1163.60,1692575999999,251742.93360,516,675.18,146052.72920,0
-1692576000000,216.410,216.560,216.220,216.450,4111.30,1692576299999,889636.35700,1261,2122.25,459194.20470,0
-1692576300000,216.460,216.600,216.230,216.230,1476.97,1692576599999,319707.55750,615,464.18,100492.53050,0
-1692576600000,216.230,216.240,216.000,216.010,2412.41,1692576899999,521336.68920,1294,918.85,198559.18020,0
-1692576900000,216.020,216.100,215.820,216.010,4678.83,1692577199999,1010473.49680,1507,1427.93,308392.47570,0
-1692577200000,216.010,216.080,215.900,216.070,1494.35,1692577499999,322792.65640,709,784.08,169369.52640,0
-1692577500000,216.070,216.090,215.850,215.880,1518.68,1692577799999,328019.17090,784,355.16,76709.01900,0
-1692577800000,215.880,216.180,215.870,216.150,1266.30,1692578099999,273548.50770,672,994.76,214880.64080,0
-1692578100000,216.150,216.180,216.070,216.150,815.27,1692578399999,176217.54740,501,301.11,65083.69910,0
-1692578400000,216.140,216.270,215.970,216.260,1999.88,1692578699999,432099.75040,653,1206.23,260626.83940,0
-1692578700000,216.250,216.570,216.220,216.480,2468.40,1692578999999,534315.00320,1060,1250.57,270674.49990,0
-1692579000000,216.490,216.490,216.100,216.100,937.41,1692579299999,202753.14160,523,308.22,66662.52920,0
-1692579300000,216.110,216.450,216.100,216.390,1454.49,1692579599999,314647.39370,638,927.29,200577.13990,0
-1692579600000,216.400,216.590,216.340,216.550,1291.99,1692579899999,279683.60800,752,750.47,162458.50330,0
-1692579900000,216.560,216.660,216.460,216.490,1272.19,1692580199999,275522.44710,668,745.67,161486.26370,0
-1692580200000,216.490,216.520,216.080,216.160,2097.19,1692580499999,453607.25270,922,807.77,174696.13640,0
-1692580500000,216.160,216.670,215.920,216.500,3287.95,1692580799999,710871.76950,1347,1402.56,303297.03960,0
-1692580800000,216.510,216.530,216.170,216.210,1540.72,1692581099999,333335.60510,832,580.21,125546.43280,0
-1692581100000,216.210,216.640,216.200,216.400,3656.45,1692581399999,791577.59100,1063,1131.72,244985.30290,0
-1692581400000,216.410,216.410,216.130,216.180,2467.97,1692581699999,533733.65180,1196,665.58,143941.45890,0
-1692581700000,216.180,216.270,215.970,216.110,2152.58,1692581999999,465205.19320,867,849.77,183683.94920,0
-1692582000000,216.110,216.400,216.110,216.280,1537.94,1692582299999,332656.52260,607,716.14,154873.04320,0
-1692582300000,216.280,216.320,216.130,216.130,828.52,1692582599999,179148.43180,544,344.48,74486.10710,0
-1692582600000,216.130,216.230,216.090,216.150,846.85,1692582899999,183054.87480,469,452.57,97822.46890,0
-1692582900000,216.160,216.230,216.010,216.220,2031.13,1692583199999,438933.40810,711,1093.12,236223.34640,0
-1692583200000,216.220,216.280,215.970,216.090,3333.07,1692583499999,720193.26180,1167,1493.49,322716.56370,0
-1692583500000,216.100,216.240,216.040,216.070,1165.86,1692583799999,251991.75230,763,579.20,125187.92020,0
-1692583800000,216.080,216.350,216.070,216.340,1737.84,1692584099999,375813.77960,708,1285.43,277974.12760,0
-1692584100000,216.340,216.340,216.060,216.060,1026.65,1692584399999,221966.66800,629,377.91,81702.69120,0
-1692584400000,216.060,216.090,215.950,216.080,934.37,1692584699999,201850.45700,613,507.18,109573.44700,0
-1692584700000,216.080,216.090,215.960,216.030,845.18,1692584999999,182576.70700,639,276.51,59732.61530,0
-1692585000000,216.030,216.030,215.780,215.880,2715.67,1692585299999,586260.82150,931,640.94,138388.20650,0
-1692585300000,215.880,216.040,215.870,215.990,1180.15,1692585599999,254867.85770,657,809.30,174776.21520,0
-1692585600000,215.990,216.130,215.810,215.830,2123.05,1692585899999,458592.03380,865,1268.47,274010.86390,0
-1692585900000,215.830,215.920,215.830,215.910,723.17,1692586199999,156117.00360,503,432.24,93310.69930,0
-1692586200000,215.910,215.980,215.860,215.960,1075.79,1692586499999,232282.03290,505,554.68,119771.02110,0
-1692586500000,215.960,216.020,215.940,215.990,370.45,1692586799999,80012.41370,416,212.35,45864.73320,0
-1692586800000,216.000,216.110,215.990,216.010,890.68,1692587099999,192434.14150,631,519.15,112162.31630,0
-1692587100000,216.010,216.040,215.900,215.930,1341.51,1692587399999,289718.26570,588,721.11,155742.58150,0
-1692587400000,215.930,215.940,215.920,215.930,352.57,1692587699999,76129.98340,344,163.12,35222.82800,0
-1692587700000,215.930,216.030,215.930,215.990,479.65,1692587999999,103598.29850,428,277.84,60007.98910,0
-1692588000000,215.980,215.980,215.760,215.800,1506.62,1692588299999,325199.02770,713,474.51,102401.25670,0
-1692588300000,215.800,216.030,215.780,216.030,1073.63,1692588599999,231757.54600,469,762.78,164670.25480,0
-1692588600000,216.030,216.120,215.950,215.990,1215.41,1692588899999,262570.27480,604,537.11,116028.30760,0
-1692588900000,215.990,216.010,215.940,215.950,458.89,1692589199999,99110.31020,384,269.17,58135.45770,0
-1692589200000,215.940,215.980,215.820,215.840,665.69,1692589499999,143710.41270,473,332.08,71692.53810,0
-1692589500000,215.830,215.940,215.780,215.910,1741.52,1692589799999,375905.61480,673,1003.64,216643.45530,0
-1692589800000,215.910,215.920,215.860,215.920,412.56,1692590099999,89069.40370,341,263.31,56846.57380,0
-1692590100000,215.920,215.920,215.860,215.870,627.33,1692590399999,135432.86430,463,307.62,66411.10770,0
-1692590400000,215.860,215.870,215.720,215.850,2450.24,1692590699999,528711.35930,1123,1267.91,273593.96960,0
-1692590700000,215.850,215.850,215.520,215.640,2909.29,1692590999999,627358.09770,1630,759.45,163743.80470,0
-1692591000000,215.650,215.770,215.640,215.760,983.12,1692591299999,212063.62750,579,725.01,156392.34760,0
-1692591300000,215.770,215.770,215.640,215.650,946.72,1692591599999,204205.82220,669,511.33,110293.28380,0
-1692591600000,215.650,215.730,215.650,215.720,600.54,1692591899999,129526.35990,356,437.03,94263.27740,0
-1692591900000,215.720,215.730,215.420,215.480,2043.58,1692592199999,440427.00060,1111,550.62,118650.35010,0
-1692592200000,215.480,215.500,215.400,215.450,1875.51,1692592499999,404078.64270,849,938.52,202214.41290,0
-1692592500000,215.450,215.450,215.050,215.230,7328.45,1692592799999,1577201.02750,2565,2691.82,579317.78180,0
-1692592800000,215.220,215.380,215.210,215.340,1613.82,1692593099999,347474.77100,1085,1171.62,252265.25440,0
-1692593100000,215.340,215.400,215.320,215.370,1190.09,1692593399999,256316.10980,875,615.57,132578.90140,0
-1692593400000,215.360,215.500,215.340,215.340,1488.43,1692593699999,320658.32410,878,1025.27,220890.35260,0
-1697543700000,212.850,212.850,212.580,212.600,1054.79,1697543999999,224355.65320,750,578.03,122931.84700,0
-1697544000000,212.610,212.840,212.600,212.710,1862.10,1697544299999,396101.43210,1157,875.65,186253.67050,0
-1697544300000,212.710,212.740,212.510,212.690,1274.64,1697544599999,270995.57540,964,671.28,142724.52490,0
-1697544600000,212.690,212.690,212.140,212.260,4279.59,1697544899999,908637.72980,1932,1130.13,239966.48540,0
-1697544900000,212.260,212.500,212.160,212.450,4698.84,1697545199999,997913.86180,1759,2913.73,618860.71160,0
-1697545200000,212.450,212.570,212.380,212.460,1606.31,1697545499999,341296.71070,964,451.23,95873.83590,0
-1697545500000,212.470,212.480,212.230,212.290,1616.68,1697545799999,343283.48370,1105,638.87,135671.87250,0
-1697545800000,212.290,212.320,212,212.070,7025.43,1697546099999,1490154.01340,2978,2537.92,538354.83110,0
-1697546100000,212.070,212.100,211.850,211.970,4164.49,1697546399999,882588.33540,2284,1753.41,371613.35280,0
-1697546400000,211.980,212.200,211.900,211.920,3618.64,1697546699999,767282.65480,1903,1252.33,265538.17260,0
-1697546700000,211.930,212.150,211.900,211.930,3389.53,1697546999999,718610.56860,1534,1660.34,352018.76640,0
-1697547000000,211.940,211.980,211.770,211.800,2669.58,1697547299999,565611.45600,1523,1227.82,260154.95710,0
-1697547300000,211.800,211.830,211.180,211.330,11852.67,1697547599999,2506625.95760,5937,4934.84,1043603.56350,0
-1697547600000,211.340,211.570,211.120,211.390,9666.51,1697547899999,2042667.31980,4031,5646.07,1193024.64250,0
-1697547900000,211.400,211.530,211.140,211.500,5741.36,1697548199999,1213278.70370,2613,2366.56,500172.95250,0
-1697548200000,211.500,211.850,211.480,211.630,5287.37,1697548499999,1119112.06550,2448,2919.38,617924.00740,0
-1697548500000,211.640,211.830,211.540,211.750,4477.03,1697548799999,947752.32170,1859,2431.65,514785.68320,0
-1697548800000,211.760,212,211.710,211.820,3737.54,1697549099999,791803.34080,1965,1981.12,419723.10130,0
-1697549100000,211.820,211.820,211.290,211.480,5314.61,1697549399999,1124134.07770,2324,1573.01,332668.13080,0
-1697549400000,211.480,211.700,211.230,211.390,4248.65,1697549699999,898370.52020,2479,2240.82,473863.26630,0
-1697549700000,211.390,211.600,211.260,211.380,3804.55,1697549999999,804254.63880,1704,1705.50,360541.66670,0
-1697550000000,211.370,211.380,211,211.010,5480.63,1697550299999,1157405.02560,2644,1913.17,404063.07580,0
-1697550300000,211.020,211.060,208.750,210.140,47248.29,1697550599999,9921670.41560,20475,18819.98,3951512.85080,0
-1697550600000,210.140,210.750,210.040,210.540,9509.75,1697550899999,2000894.36970,5336,4842.25,1018872.51310,0
-1697550900000,210.540,210.840,210.480,210.590,5378.01,1697551199999,1133014.23440,2927,2744.46,578228.76490,0
-1697551200000,210.580,210.960,210.450,210.820,5531.74,1697551499999,1165871.08060,3117,3246.14,684175.08320,0
-1697551500000,210.820,211.080,210.690,211,4682.46,1697551799999,987550.13620,2223,2332.67,491995.94540,0
-1697551800000,210.990,211.040,210.710,210.980,3576.60,1697552099999,754088.13860,1861,1827.32,385306.20910,0
-1697552100000,210.970,211.300,210.760,211.010,7342.76,1697552399999,1549999.07820,3509,4509.99,952081.35180,0
-1697552400000,211,211.160,210.930,211.080,1887.29,1697552699999,398250.38160,1245,746.30,157482.38740,0
-1697552700000,211.080,211.300,211,211.070,2893.57,1697552999999,610817.04320,1496,1525.55,322047.63010,0
-1697553000000,211.080,211.200,210.860,211.100,2971.03,1697553299999,626925.29610,1520,1510.31,318698.69250,0
-1697553300000,211.110,211.420,211.090,211.340,3581.12,1697553599999,756658.38330,2075,2171.65,458847.23290,0
-1697553600000,211.350,211.590,210.890,210.930,5857.04,1697553899999,1236884.63410,2819,2236.70,472540.31270,0
-1697553900000,210.930,211.150,210.900,211,4158.75,1697554199999,877572.00600,1827,2243.46,473398.15820,0
-1697554200000,211.010,211.050,210.650,210.690,2785.48,1697554499999,587300.34480,1556,928.72,195804.45780,0
-1697554500000,210.700,210.990,210.670,210.810,2313.20,1697554799999,487762.10980,1309,1357.60,286253.01870,0
-1697554800000,210.810,214.140,210.620,212.280,65212.95,1697555099999,13830379.71300,28171,36082.11,7650158.24830,0
-1697555100000,212.280,212.790,212.230,212.670,17323.24,1697555399999,3682050.41570,6623,10289.15,2187000.27720,0
-1697555400000,212.670,212.810,212.410,212.770,10114.12,1697555699999,2150513.45830,3603,5004.88,1064195.24060,0
-1697555700000,212.770,212.770,212.230,212.700,8231.66,1697555999999,1749148.58890,3359,3802.95,808093.10490,0
-1697556000000,212.700,213.070,212.690,212.920,7100.74,1697556299999,1511870.37560,3648,4260.36,907133.29990,0
-1697556300000,212.920,212.920,212.410,212.420,3981.31,1697556599999,846513.82730,1922,1308.14,278129.17050,0
-1697556600000,212.440,212.570,212.290,212.430,4413.58,1697556899999,937446.55270,2340,1785.50,379277.16280,0
-1697556900000,212.430,212.820,212.200,212.410,10713.55,1697557199999,2276374.27890,3122,4997.28,1062052.26250,0
-1697557200000,212.410,212.600,212.280,212.300,2726.20,1697557499999,579226.34950,1226,1320.35,280526.48710,0
-1697557500000,212.300,212.500,212.150,212.210,4255.39,1697557799999,903441.18550,1497,1584.62,336466.10010,0
-1697557800000,212.210,212.300,212.040,212.040,2724.70,1697558099999,578125.28110,1386,1206.32,255971.77810,0
-1697558100000,212.050,212.260,212.030,212.100,1909,1697558399999,405050.56220,938,1305.63,277036.26330,0
-1697558400000,212.100,212.140,212,212.100,2632.44,1697558699999,558253.73100,1901,1132.11,240085.02580,0
-1697558700000,212.110,212.210,211.940,212.130,3020.02,1697558999999,640441.69460,1444,1480.69,313996.19640,0
-1697559000000,212.130,212.220,211.950,211.950,2053.13,1697559299999,435521.20710,1093,741.02,157205.65720,0
-1697559300000,211.950,212.390,211.930,212.220,4475.21,1697559599999,949524.81350,1399,3199.68,678772.44270,0
-1697559600000,212.210,212.490,212.160,212.450,2079.85,1697559899999,441682.41760,1242,1455.72,309144.80000,0
-1697559900000,212.450,212.590,212.320,212.370,1407.97,1697560199999,299100.98490,1014,756.18,160646.91400,0
-1697560200000,212.370,212.480,212.250,212.300,1557.10,1697560499999,330685.42420,1007,630.10,133819.74410,0
-1697560500000,212.300,212.450,212.160,212.210,1451.41,1697560799999,308162.04840,1144,679.38,144228.00490,0
-1697560800000,212.210,212.380,212.160,212.380,1360.08,1697561099999,288685.04130,989,1003.08,212916.14340,0
-1697561100000,212.370,212.430,212.250,212.360,1818.94,1697561399999,386229.76540,1260,768.20,163118.03870,0
-1697561400000,212.360,212.480,212.200,212.220,2072.74,1697561699999,440113.64250,1140,784.26,166546.58180,0
-1697561700000,212.220,212.370,212.180,212.210,1412.16,1697561999999,299741.98410,884,654.28,138877.45310,0
-1697562000000,212.210,212.270,211.860,211.980,2468.47,1697562299999,523445.75160,1784,911.58,193320.52120,0
-1697562300000,211.970,212.080,211.750,211.930,2242.70,1697562599999,475179.98940,1419,849.46,180007.86170,0
-1697562600000,211.940,212.030,211.860,211.980,1798.67,1697562899999,381253.94370,1043,1075.74,228025.22990,0
-1697562900000,211.980,211.980,211.480,211.810,3673,1697563199999,777529.82220,2417,1258.86,266487.00050,0
-1697563200000,211.800,211.900,211.650,211.870,2792.41,1697563499999,591407.17000,1194,1469.96,311339.21680,0
-1697563500000,211.870,211.870,211.490,211.600,6488.25,1697563799999,1373106.19040,1428,2990.07,632683.41320,0
-1697563800000,211.610,211.730,211.360,211.490,2714.64,1697564099999,574125.90730,1460,848.26,179395.78640,0
-1697564100000,211.490,211.530,211.310,211.310,1415.30,1697564399999,299214.08870,979,664.47,140474.75260,0
-1697564400000,211.310,211.450,211.190,211.360,2187.09,1697564699999,462177.46630,1294,974.46,205933.02870,0
-1697564700000,211.350,211.530,211.040,211.470,4694.85,1697564999999,992096.52090,1720,3172.41,670450.75790,0
-1697565000000,211.470,211.580,211.420,211.560,1797.49,1697565299999,380159.11000,882,755.80,159850.08880,0
-1697565300000,211.570,211.690,211.530,211.610,2240.87,1697565599999,474209.11130,919,1572.93,332855.79020,0
-1697565600000,211.620,211.700,211.470,211.480,1763.96,1697565899999,373238.53960,1067,497.21,105215.57100,0
-1697565900000,211.480,211.770,211.480,211.760,1511.87,1697566199999,319982.60090,1002,1049.39,222098.86500,0
-1697566200000,211.770,211.790,211.650,211.740,1287.83,1697566499999,272664.40990,771,431.35,91315.65490,0
-1697566500000,211.740,211.880,211.720,211.800,874.64,1697566799999,185271.40910,737,517.66,109655.30480,0
-1697566800000,211.800,211.860,211.690,211.710,978.20,1697567099999,207146.03630,707,305.79,64755.30910,0
-1697567100000,211.710,211.790,211.700,211.720,776.27,1697567399999,164375.59520,456,538.46,114019.34200,0
-1697567400000,211.720,211.720,211.550,211.690,978.16,1697567699999,207006.00940,874,357.27,75607.34720,0
-1697567700000,211.700,211.850,211.690,211.780,1276.76,1697567999999,270355.79440,873,784.07,166023.60870,0
-1697568000000,211.790,211.990,211.780,211.940,1664.75,1697568299999,352752.40650,1006,1146.32,242896.81670,0
-1697568300000,211.930,211.930,211.690,211.890,1284.87,1697568599999,272131.79470,1014,584.74,123833.38090,0
-1697568600000,211.890,211.890,210.680,211.050,7771.30,1697568899999,1640335.57830,4337,3128.21,660129.29430,0
-1697568900000,211.060,211.060,210.730,210.860,3785.19,1697569199999,798340.63120,2127,1802.51,380173.95920,0
-1697569200000,210.860,211.160,210.770,211.030,3322.27,1697569499999,700922.32690,1855,1903.56,401612.58030,0
-1697569500000,211.030,211.250,211.030,211.110,2409.36,1697569799999,508724.87130,1422,1295.96,273630.41540,0
-1697569800000,211.110,211.200,211.050,211.050,1233.85,1697570099999,260512.36260,931,467.12,98619.95770,0
-1697570100000,211.060,211.380,211.050,211.370,1681.53,1697570399999,355183.23570,970,1061.26,224164.09230,0
-1697570400000,211.370,211.420,211.170,211.250,1648.47,1697570699999,348317.71280,953,493.07,104198.94700,0
-1697570700000,211.260,211.350,211.160,211.180,1263.81,1697570999999,266965.63040,715,729.18,154035.63900,0
-1697571000000,211.180,211.410,211.120,211.310,930.68,1697571299999,196623.67260,837,559.04,118099.22190,0
-1697571300000,211.300,211.530,211.300,211.490,1066.07,1697571599999,225399.70870,869,726.45,153587.37180,0
-1697571600000,211.490,211.560,211.380,211.510,1314.41,1697571899999,277973.75890,847,724.01,153115.62270,0
-1697571900000,211.520,211.560,211.440,211.530,770.70,1697572199999,162999.42940,524,422.14,89279.97020,0
-1697572200000,211.540,211.670,211.510,211.640,1037.35,1697572499999,219495.21390,689,659.21,139480.46240,0
-1697572500000,211.630,211.680,211.600,211.640,1075.14,1697572799999,227536.25880,546,490.98,103907.59240,0
-1697572800000,211.630,211.700,211.540,211.550,1523.73,1697573099999,322449.44620,1058,908.18,192184.73980,0
-1697573100000,211.550,211.620,211.460,211.600,1446.12,1697573399999,305880.20450,898,876.92,185486.36430,0
-1697573400000,211.600,211.600,211.370,211.580,2138.01,1697573699999,452230.29250,962,670.38,141782.97180,0
-1697573700000,211.590,211.610,211.360,211.460,1715.80,1697573999999,362899.81600,922,519.14,109777.83120,0
-1697574000000,211.470,211.560,211.460,211.540,423.61,1697574299999,89602.94980,409,281.17,59471.75720,0
-1697574300000,211.530,211.580,211.390,211.540,1235.07,1697574599999,261198.08860,685,672.20,142168.19060,0
-1697574600000,211.530,211.570,211.420,211.520,1296.30,1697574899999,274154.08820,723,863.48,182613.92660,0
-1697574900000,211.510,211.530,211.280,211.330,1390.83,1697575199999,294066.32150,745,431.06,91129.54200,0
-1697575200000,211.340,211.500,211.330,211.490,808.17,1697575499999,170858.68160,625,527.57,111534.73960,0
-1697575500000,211.500,211.530,211.400,211.480,824.55,1697575799999,174358.83200,505,262.03,55409.22140,0
-1697575800000,211.470,211.480,211.270,211.340,697.51,1697576099999,147425.19800,526,279.17,58998.76350,0
-1697576100000,211.350,211.430,211.240,211.270,1562.02,1697576399999,330121.74650,654,702.65,148492.17910,0
-1697576400000,211.270,211.300,211.140,211.210,1328.60,1697576699999,280618.61280,733,781.77,165108.28040,0
-1697576700000,211.210,211.460,211.200,211.450,2478.50,1697576999999,523770.00070,1198,1394.98,294799.71630,0
-1697577000000,211.460,211.520,211.420,211.470,926.42,1697577299999,195911.08640,762,508.72,107583.46470,0
-1697577300000,211.470,211.800,211.470,211.740,2153.82,1697577599999,455886.33660,1157,1463.47,309756.74600,0
-1697577600000,211.730,211.780,211.700,211.720,1388.78,1697577899999,294064.40930,640,600.70,127203.18080,0
-1697577900000,211.730,211.730,211.640,211.640,1408.28,1697578199999,298098.25710,526,700.58,148293.63700,0
-1697578200000,211.640,211.650,211.500,211.530,1388.18,1697578499999,293660.35550,620,551.34,116628.27410,0
-1697578500000,211.530,211.530,211.250,211.260,1731.45,1697578799999,365913.64630,855,1055.89,223113.22680,0
-1697578800000,211.250,211.430,211.250,211.420,1429.30,1697579099999,302056.00750,729,993.18,209893.89140,0
-1697579100000,211.430,211.450,211.300,211.300,642.25,1697579399999,135740.29650,513,180.07,38061.69780,0
-1697579400000,211.300,211.370,211.300,211.360,330.60,1697579699999,69868.53600,364,182.10,38485.04480,0
-1697579700000,211.360,211.370,211.110,211.130,2119.43,1697579999999,447637.57120,717,455.79,96244.22730,0
-1697580000000,211.130,211.130,210.940,210.990,2303.93,1697580299999,486164.50290,1086,653.55,137916.28270,0
-1697580300000,210.980,211.090,210.940,211.070,1105.16,1697580599999,233213.41100,827,757.14,159778.01320,0
-1697580600000,211.070,211.240,211.060,211.200,603.03,1697580899999,127316.58180,591,403.78,85248.16460,0
-1697580900000,211.200,211.240,211.120,211.230,926.02,1697581199999,195558.91570,636,479.65,101295.40110,0
-1697581200000,211.230,211.300,211.180,211.280,618.84,1697581499999,130718.28850,602,272.97,57658.95220,0
-1697581500000,211.280,211.520,211.230,211.440,2899.70,1697581799999,613008.58160,1019,2102.09,444381.20320,0
-1697581800000,211.440,211.580,211.440,211.500,1243.67,1697582099999,263054.63830,815,570.91,120755.73460,0
-1697582100000,211.500,211.500,211.420,211.480,804.20,1697582399999,170058.93450,500,529.09,111885.87570,0
-1697582400000,211.480,211.490,211.320,211.410,830.23,1697582699999,175521.29110,538,325.39,68783.92350,0
-1697582700000,211.420,211.440,211.210,211.240,1206.03,1697582999999,254845.91940,539,320.10,67645.47560,0
-1697583000000,211.240,211.250,211.150,211.250,552.05,1697583299999,116599.99150,454,368.40,77810.58820,0
-1697583300000,211.250,211.470,211.250,211.450,846.73,1697583599999,178984.84820,466,737.14,155825.84150,0
-1697583600000,211.440,211.520,211.350,211.380,1220.09,1697583899999,257969.29530,580,502.15,106175.08560,0
-1697583900000,211.370,211.520,211.370,211.410,614.21,1697584199999,129874.71440,632,402.80,85169.01870,0
-1697584200000,211.420,211.510,211.420,211.480,433.36,1697584499999,91646.75180,354,256.07,54151.92310,0
-1697584500000,211.480,211.520,211.420,211.520,543.86,1697584799999,115014.58990,493,326.52,69052.45950,0
-1697584800000,211.510,211.590,211.480,211.590,430.64,1697585099999,91094.11440,403,330.21,69852.47680,0
-1697585100000,211.590,211.690,211.580,211.650,1028.69,1697585399999,217725.35260,482,750.50,158846.92920,0
-1697585400000,211.660,211.690,211.580,211.630,551.58,1697585699999,116728.87250,437,227.09,48060.61450,0
-1697585700000,211.620,211.700,211.560,211.600,709.03,1697585999999,150045.68190,549,288.23,60994.91650,0
-1697586000000,211.610,211.740,211.610,211.650,872.15,1697586299999,184630.76240,596,368.48,78000.38300,0
-1697586300000,211.640,211.680,211.480,211.610,1024.40,1697586599999,216725.37920,742,523.93,110835.24930,0
-1697586600000,211.610,211.750,211.610,211.730,945.42,1697586899999,200133.01170,728,625.48,132405.55080,0
-1697586900000,211.730,211.800,211.530,211.550,1126.32,1697587199999,238443.69940,827,504.46,106800.86390,0
-1697587200000,211.540,211.720,211.470,211.700,3101.64,1697587499999,656309.98760,1588,2107.41,445952.55930,0
-1697587500000,211.690,211.740,211.560,211.700,887.90,1697587799999,187927.65970,707,594.84,125898.78580,0
-1697587800000,211.710,211.740,211.250,211.250,2990.85,1697588099999,632427.70480,1341,562.90,119031.60970,0
-1697588100000,211.250,211.590,211.250,211.500,1180.27,1697588399999,249512.80080,951,759.68,160584.71140,0
-1697588400000,211.510,211.610,211.500,211.590,617.28,1697588699999,130591.97660,600,262.78,55592.66760,0
-1697588700000,211.600,211.600,211.420,211.560,715.75,1697588999999,151368.33360,539,255,53923.33320,0
-1697589000000,211.560,211.570,211.360,211.410,829.67,1697589299999,175441.81610,680,311.63,65896.49040,0
-1697589300000,211.420,211.420,211.120,211.240,1473.94,1697589599999,311331.12420,1061,537.37,113492.59780,0
-1697589600000,211.240,211.250,211.110,211.140,1013.21,1697589899999,213969.80660,691,321.97,67989.84930,0
-1697589900000,211.130,211.240,211.080,211.230,1156.60,1697590199999,244211.34230,696,769.60,162498.85030,0
-1697590200000,211.230,211.430,211.230,211.420,895.48,1697590499999,189279.99890,536,486.96,102920.73620,0
-1697590500000,211.430,211.430,211.290,211.300,1829.09,1697590799999,386575.60940,607,534.67,113002.11770,0
-1697590800000,211.310,211.310,211.090,211.090,1095.12,1697591099999,231275.97180,634,666.61,140773.63570,0
-1697591100000,211.090,211.530,211.080,211.460,1433.66,1697591399999,302917.87270,896,958.65,202523.29560,0
-1697591400000,211.450,211.630,211.440,211.600,1445.77,1697591699999,305901.74370,885,776.48,164290.15800,0
-1697591700000,211.600,211.740,211.370,211.390,1592.76,1697591999999,336981.31340,860,733.74,155267.57850,0
-1697592000000,211.390,211.440,211.300,211.440,611.05,1697592299999,129154.21860,520,306.91,64870.99070,0
-1697592300000,211.440,211.470,211.260,211.290,684.27,1697592599999,144627.64600,469,384.59,81283.08180,0
-1697592600000,211.290,211.420,211.230,211.300,1847.89,1697592899999,390541.17770,906,668.14,141202.08620,0
-1697592900000,211.320,211.560,211.320,211.520,800.78,1697593199999,169347.38820,531,553.98,117147.09160,0
-1697593200000,211.510,211.550,211.330,211.390,926.67,1697593499999,195930.87280,614,562.52,118936.18020,0
-1697593500000,211.390,211.560,211.390,211.530,751.60,1697593799999,158969.20660,523,462.44,97805.61810,0
-1697593800000,211.530,211.590,211.470,211.590,445.08,1697594099999,94151.12010,356,227.51,48127.77090,0
-1697594100000,211.590,211.680,211.560,211.570,890.71,1697594399999,188479.49250,478,438.29,92740.87330,0
-1697594400000,211.580,211.870,211.580,211.850,1822.95,1697594699999,385931.31330,1127,1159.51,245481.71540,0
-1697594700000,211.860,211.860,211.490,211.500,1600.77,1697594999999,338793.26050,912,624.98,132271.57490,0
-1697595000000,211.490,211.590,211.450,211.500,1033.65,1697595299999,218640.06710,676,408.24,86350.93990,0
-1697595300000,211.490,211.540,211.270,211.490,1382.90,1697595599999,292346.63760,906,780.93,165087.01960,0
-1697595600000,211.490,211.690,211.460,211.690,945.73,1697595899999,200075.97160,892,517.09,109392.20470,0
-1697595900000,211.700,211.960,211.690,211.940,1711.15,1697596199999,362513.85410,1199,1014.52,214927.64920,0
-1697596200000,211.940,212.100,211.810,212.040,2891.07,1697596499999,612872.39140,1528,2125.82,450657.36100,0
-1697596500000,212.040,212.220,212.020,212.170,1600.24,1697596799999,339453.80290,1293,862.53,182967.29650,0
-1697596800000,212.170,212.220,211.880,211.900,1919.12,1697597099999,407079.47710,809,730.10,154856.05570,0
-1697597100000,211.900,211.960,211.730,211.740,1418.44,1697597399999,300465.73470,851,592.12,125419.61920,0
-1697597400000,211.740,211.980,211.720,211.880,1104.46,1697597699999,233970.18880,755,416.45,88213.76680,0
-1697597700000,211.880,212.050,211.840,212.010,956,1697597999999,202615.38710,622,437.77,92786.98440,0
-1697598000000,212,212.010,211.870,211.940,2404.65,1697598299999,509639.04270,935,887.66,188115.83000,0
-1697598300000,211.930,212.150,211.930,212.050,2530.31,1697598599999,536525.52140,792,1995.95,423211.06170,0
-1697598600000,212.050,212.190,212.010,212.010,1822.12,1697598899999,386437.66710,887,953.82,202278.78010,0
-1697598900000,212,212.160,212,212.100,823.20,1697599199999,174595.53470,543,487.10,103306.20550,0
-1697599200000,212.090,212.140,211.920,211.930,1325.11,1697599499999,280988.35560,651,626.37,132835.18470,0
-1697599500000,211.920,212.240,211.920,212.240,1060.58,1697599799999,224937.94080,737,824.05,174766.86810,0
-1697599800000,212.240,212.360,212.190,212.240,1679.58,1697600099999,356557.39210,930,981.87,208447.62090,0
-1697600100000,212.230,212.420,212.230,212.340,1050.16,1697600399999,223003.51490,743,571.71,121389.89210,0
-1697600400000,212.340,212.400,212.240,212.270,1019.41,1697600699999,216432.32480,529,511.17,108524.84630,0
-1697600700000,212.270,212.370,212.230,212.360,943.55,1697600999999,200288.27470,477,539.15,114447.19750,0
-1697601000000,212.360,212.630,212.270,212.610,3069.92,1697601299999,652325.75490,1417,2556.50,543256.42810,0
-1697601300000,212.620,212.670,212.520,212.530,2081.34,1697601599999,442506.64670,922,761.93,161998.54280,0
-1697601600000,212.520,212.710,212.520,212.640,1792.77,1697601899999,381208.79430,1089,1161.22,246906.94120,0
-1697601900000,212.640,212.700,212.440,212.450,1275.71,1697602199999,271171.81580,764,312.18,66362.93120,0
-1697602200000,212.440,212.570,212.440,212.490,1207.41,1697602499999,256567.02330,685,751.59,159704.20360,0
-1697602500000,212.480,212.680,212.480,212.680,964.70,1697602799999,205036.18600,606,539.04,114569.66710,0
-1697602800000,212.680,212.730,212.660,212.690,1080.47,1697603099999,229812.76990,601,581.73,123730.89770,0
-1697603100000,212.680,212.710,212.610,212.710,966.45,1697603399999,205516.41000,551,659.70,140281.30000,0
-1697603400000,212.710,212.710,212.420,212.460,1566.89,1697603699999,333047.72820,802,389.87,82864.51080,0
-1697603700000,212.460,212.760,212.460,212.720,1605,1697603999999,341262.75180,1034,1256.80,267218.63470,0
-1697604000000,212.710,212.760,212.630,212.690,1604.97,1697604299999,341388.83340,991,525.91,111868.02340,0
-1697604300000,212.680,212.770,212.630,212.760,1409.74,1697604599999,299848.07960,1048,677.52,144108.30390,0
-1697604600000,212.760,212.910,212.710,212.760,3487.34,1697604899999,742061.59240,1854,1704.35,362692.47070,0
-1697604900000,212.760,214.080,212.760,213.100,22919.69,1697605199999,4893425.55530,11631,13456.75,2873129.44810,0
-1697605200000,213.110,213.350,212.870,213.140,6702.62,1697605499999,1428164.36310,3487,3831.75,816452.89020,0
-1697605500000,213.130,213.290,213,213.120,4528.73,1697605799999,965310.73880,2072,2083.92,444207.42780,0
-1697605800000,213.140,213.220,212.850,212.940,3829.12,1697606099999,815603.25950,1951,1872.91,399009.30810,0
-1697606100000,212.930,213.110,212.830,212.900,2040.94,1697606399999,434596.07490,1164,883.70,188164.03400,0
-1697606400000,212.900,213.140,212.870,213.130,2663.19,1697606699999,567229.93540,1218,1630.12,347234.57420,0
-1697606700000,213.120,213.240,213.110,213.210,2220.94,1697606999999,473465.90450,1217,1473.26,314071.31670,0
-1697607000000,213.210,213.340,213.120,213.220,2244.78,1697607299999,478686.04980,1055,1182.68,252210.35600,0
-1697607300000,213.220,213.380,213.190,213.280,1673.29,1697607599999,356870.59150,912,1027.11,219051.84950,0
-1697607600000,213.280,213.760,213.280,213.530,5351.65,1697607899999,1142867.57060,2364,2631.93,562022.99000,0
-1697607900000,213.540,213.720,213.340,213.470,5014.22,1697608199999,1070599.34250,1887,2465.33,526388.17270,0
-1697608200000,213.470,213.530,213.350,213.360,2581.82,1697608499999,550968.11740,937,1370.16,292394.73790,0
-1697608500000,213.370,213.510,213.330,213.510,2864.73,1697608799999,611284.88540,916,1907.56,407054.81080,0
-1697608800000,213.520,213.610,213.450,213.500,2622.86,1697609099999,560076.45940,1073,995.20,212510.53920,0
-1697609100000,213.500,213.500,213.330,213.350,2279.98,1697609399999,486532.66820,805,458.46,97815.71660,0
-1697609400000,213.340,213.490,213.330,213.490,1588.66,1697609699999,339053.78510,932,1210.31,258303.93080,0
-1697609700000,213.500,213.560,213.420,213.490,1622.88,1697609999999,346471.74830,762,773.09,165051.07220,0
-1697610000000,213.480,213.490,213.260,213.280,1457.34,1697610299999,310940.67810,832,574.09,122472.26270,0
-1697610300000,213.280,213.280,213.030,213.080,1331.38,1697610599999,283745.77730,827,391.01,83317.87930,0
-1697610600000,213.070,213.120,212.960,213.020,1777.59,1697610899999,378672.11550,895,634.08,135075.51310,0
-1697610900000,213.020,213.130,212.960,213.010,2218.90,1697611199999,472697.47240,926,1016.51,216550.73920,0
-1697611200000,213.010,213.140,212.960,213.100,1724.22,1697611499999,367352.13140,657,1134.12,241639.58730,0
-1697611500000,213.090,213.290,213.020,213.290,1767.76,1697611799999,376799.63750,819,1169.91,249381.75490,0
-1697611800000,213.280,213.340,213.250,213.290,971.92,1697612099999,207310.67230,611,498.04,106233.29610,0
-1697612100000,213.280,213.320,213.160,213.160,754.56,1697612399999,160916.32400,578,446.01,95115.69380,0
-1697612400000,213.160,213.200,212.690,212.840,4362.18,1697612699999,928611.69480,2199,1356.31,288686.49960,0
-1697612700000,212.840,212.940,212.740,212.870,2482.42,1697612999999,528349.61630,1013,1696.56,361077.74160,0
-1697613000000,212.860,213.050,212.860,212.970,2325.47,1697613299999,495243.44100,966,584.45,124467.61860,0
-1697613300000,212.970,213.120,212.940,213.100,1723.88,1697613599999,367263.05110,803,718.40,153059.59080,0
-1697613600000,213.100,213.180,213.040,213.070,1106.76,1697613899999,235889.24550,626,449.57,95817.05190,0
-1697613900000,213.060,213.100,212.920,213.020,1018.73,1697614199999,217019.05250,652,431.06,91830.03110,0
-1697614200000,213.020,213.150,213,213.120,1742.36,1697614499999,371245.10750,810,883.18,188185.95820,0
-1697614500000,213.110,213.110,212.940,212.960,1050.62,1697614799999,223799.13680,603,338.24,72051.52690,0
-1697614800000,212.960,213.040,212.950,213.020,837.54,1697615099999,178404.28610,426,293.80,62581.26980,0
-1697615100000,213.020,213.020,212.690,212.690,2053.90,1697615399999,437152.22800,994,716.81,152531.98740,0
-1697615400000,212.690,212.770,212.680,212.740,1471.06,1697615699999,312937.03370,791,735.79,156525.51230,0
-1697615700000,212.740,212.760,212.600,212.680,1302.44,1697615999999,276992.88670,839,575.03,122293.07050,0
-1697616000000,212.680,212.910,212.630,212.790,1815.45,1697616299999,386284.62460,1040,733.73,156095.94330,0
-1697616300000,212.780,212.940,212.770,212.790,1575.15,1697616599999,335263.51730,867,736.21,156701.71570,0
-1697616600000,212.780,212.790,212.600,212.630,1166.47,1697616899999,248080.10370,623,423.49,90055.90470,0
-1697616900000,212.630,212.730,212.600,212.620,687.34,1697617199999,146161.94900,572,352.62,74987.01540,0
-1697617200000,212.620,212.900,212.620,212.900,1260.93,1697617499999,268266.57590,552,915.58,194806.36160,0
-1697617500000,212.890,212.980,212.770,212.770,1414.69,1697617799999,301199.27620,806,610.53,129999.72240,0
-1697617800000,212.770,212.920,212.770,212.900,929.80,1697618099999,197914.01300,546,586.32,124796.88070,0
-1697618100000,212.900,212.940,212.790,212.800,531.34,1697618399999,113095.33980,454,170.53,36296.87800,0
-1697618400000,212.790,212.950,212.790,212.860,892.16,1697618699999,189931.08800,552,376.57,80162.47250,0
-1697618700000,212.850,213.030,212.850,213,2090.48,1697618999999,445137.12200,760,1527.83,325309.29630,0
-1697619000000,213.010,213.110,212.970,213.110,1195.09,1697619299999,254585.67820,694,477.48,101722.61260,0
-1697619300000,213.110,213.250,213.110,213.230,1537.88,1697619599999,327865.85920,782,752.02,160323.17200,0
-1697619600000,213.220,213.260,213.110,213.140,1682.25,1697619899999,358657.24640,725,701.43,149533.67820,0
-1697619900000,213.140,213.230,213.080,213.210,1472.90,1697620199999,313984.52370,551,507.26,108122.50230,0
-1697620200000,213.210,213.220,213.100,213.220,1179.70,1697620499999,251458.82790,562,622.65,132711.40080,0
-1697620500000,213.210,213.320,213.180,213.310,1370.61,1697620799999,292271.67460,524,953.75,203381.20450,0
-1697620800000,213.310,213.470,213.290,213.450,2548.30,1697621099999,543741.88910,1136,1520.68,324484.36760,0
-1697621100000,213.440,213.460,213.240,213.300,2343.04,1697621399999,499791.52210,755,1347.88,287473.56770,0
-1697621400000,213.300,213.430,213.300,213.380,1405.85,1697621699999,299939.80830,794,635.18,135512.70290,0
-1697621700000,213.380,213.450,213.320,213.450,1363.34,1697621999999,290933.63410,1053,802.04,171163.22990,0
-1697622000000,213.450,213.450,213.270,213.280,1595.09,1697622299999,340350.76100,641,811.15,173075.68400,0
-1697622300000,213.300,213.380,213.290,213.360,669.61,1697622599999,142864.53460,371,464.21,99041.16440,0
-1697622600000,213.360,213.420,213.260,213.260,2124.58,1697622899999,453268.21440,654,880.24,187780.08300,0
-1697622900000,213.270,213.400,212.260,212.290,9134.51,1697623199999,1943233.27560,3735,3314.77,705080.43140,0
-1697623200000,212.300,212.650,212.280,212.620,5924.23,1697623499999,1258915.43830,2374,2759.39,586352.06090,0
-1697623500000,212.610,212.900,212.550,212.800,3633.35,1697623799999,773002.67310,1556,2685.42,571338.88570,0
-1697623800000,212.800,212.980,212.780,212.960,1848.61,1697624099999,393532.57330,1068,1079.56,229812.10710,0
-1697624100000,212.960,213.110,212.830,213.010,1931.01,1697624399999,411238.97660,1283,971.88,206978.60230,0
-1697624400000,213.010,213.030,212.890,212.890,2535.57,1697624699999,539976.88630,912,753.64,160509.65260,0
-1697624700000,212.890,213.020,212.880,213.020,1880.19,1697624999999,400360.08500,756,1047.85,223116.89350,0
-1697625000000,213.030,213.130,212.840,213.130,1673.59,1697625299999,356508.45010,914,648.56,138153.02400,0
-1697625300000,213.130,213.290,213.120,213.170,1308.69,1697625599999,278994.93390,942,628.15,133914.14510,0
-1697625600000,213.170,213.290,213.120,213.150,1523.08,1697625899999,324731.61360,782,502.30,107098.56230,0
-1697625900000,213.150,213.310,213,213.140,3399.85,1697626199999,724845.86400,1003,1473.42,314179.83990,0
-1697626200000,213.150,213.200,213.080,213.180,869.87,1697626499999,185407.46370,509,347.09,73980.27880,0
-1697626500000,213.180,213.210,213.060,213.170,811.42,1697626799999,172943.87070,439,285.66,60891.01090,0
-1697626800000,213.170,213.270,213.100,213.160,898.75,1697627099999,191610.26950,703,470.40,100296.24120,0
-1697627100000,213.160,213.250,213.090,213.100,1083.81,1697627399999,231048.11180,794,427.17,91063.54400,0
-1697627400000,213.100,213.160,213,213,866.01,1697627699999,184502.09890,825,224.49,47828.59860,0
-1697627700000,212.990,213.320,212.970,213.270,1634.69,1697627999999,348474.06830,902,877.53,187065.48650,0
-1697628000000,213.270,213.360,213.200,213.240,1738.87,1697628299999,370872.85590,956,1015.91,216670.95930,0
-1697628300000,213.240,213.270,212.950,212.980,801.57,1697628599999,170819.55290,672,153.97,32816.79460,0
-1697628600000,212.990,213.220,212.960,213.180,1609.89,1697628899999,343068.29250,711,1266.39,269873.18530,0
-1697628900000,213.190,213.290,213.120,213.120,954.42,1697629199999,203501.23040,610,305.40,65118.27500,0
-1697629200000,213.120,213.150,213.010,213.010,815.39,1697629499999,173761.92970,663,263.17,56081.94570,0
-1697629500000,213.010,213.100,212.960,213,808.97,1697629799999,172333.21100,617,292.60,62332.30500,0
-1697629800000,213,213.040,212.860,212.890,960.95,1697630099999,204626.43070,581,348.84,74279.27210,0
-1697630100000,212.890,212.940,212.770,212.790,1313.24,1697630399999,279514.51910,731,567.90,120874.20780,0
-1697630400000,212.800,213.060,212.800,212.900,1228.91,1697630699999,261679.47510,990,643.70,137060.69850,0
-1697630700000,212.900,213.010,212.880,212.900,794.72,1697630999999,169239.67460,712,329.95,70261.18100,0
-1697631000000,212.900,213.010,212.760,213.010,1632.58,1697631299999,347562.53060,976,1184.33,252138.48040,0
-1697631300000,213.010,213.100,212.940,212.950,936.46,1697631599999,199489.39930,731,355.06,75638.72910,0
-1697631600000,212.950,213.130,212.950,213.010,871.05,1697631899999,185583.85900,509,506.84,107987.40880,0
-1697631900000,213.010,213.070,212.880,213,1685.51,1697632199999,358953.94770,672,441.41,94013.13300,0
-1697632200000,213,213.130,212.830,212.870,1065.43,1697632499999,226928.55610,852,392.38,83570.39290,0
-1697632500000,212.880,212.890,212.740,212.740,623.94,1697632799999,132777.93440,537,289.74,61657.94100,0
-1697632800000,212.750,212.780,212.710,212.740,779.02,1697633099999,165733.67720,533,306.07,65113.80520,0
-1697633100000,212.730,212.740,212.500,212.510,3192.40,1697633399999,678731.84160,1349,806.90,171554.13480,0
-1697633400000,212.520,212.600,212.390,212.420,1762.57,1697633699999,374530.65080,1068,734.11,156006.24940,0
-1697633700000,212.430,212.600,212.300,212.530,2435.33,1697633999999,517327.74380,1215,1335.14,283625.82350,0
-1697634000000,212.530,212.600,212.480,212.560,1807.21,1697634299999,384118.89280,975,651.72,138522.00010,0
-1697634300000,212.570,212.740,212.540,212.680,1596.12,1697634599999,339411.83910,801,974.50,207225.58390,0
-1697634600000,212.690,212.720,212.550,212.550,739.55,1697634899999,157261.10430,644,216.05,45945.63610,0
-1697634900000,212.550,212.830,212.380,212.720,2128.58,1697635199999,452630.12600,1155,1206.31,256589.76400,0
-1697635200000,212.730,212.760,212.610,212.640,856.07,1697635499999,182068.96620,540,420.30,89391.18090,0
-1697635500000,212.640,212.700,212.570,212.610,1370.75,1697635799999,291455.33700,660,599.55,127484.87820,0
-1697635800000,212.610,212.790,212.570,212.730,774.96,1697636099999,164799.68820,663,373.44,79412.07060,0
-1697636100000,212.730,212.740,212.290,212.300,2164.32,1697636399999,459782.42390,973,611.33,129828.68990,0
-1697636400000,212.290,212.290,211.900,212,4762.99,1697636699999,1010148.38820,2650,1338.55,283905.79940,0
-1697636700000,212,212.240,211.970,212.090,3316.89,1697636999999,703633.28570,1370,1736.38,368332.62230,0
-1697637000000,212.080,212.130,211.720,212.120,7453.76,1697637299999,1579137.78490,2448,2967.07,628621.76370,0
-1697637300000,212.100,212.100,211.930,211.940,1797.78,1697637599999,381154.06980,915,681.23,144427.28370,0
-1697637600000,211.940,211.950,211.700,211.820,2933,1697637899999,621263.92360,1671,1158.14,245290.07230,0
-1697637900000,211.820,212.040,211.710,211.880,3205.24,1697638199999,679206.42980,1362,2160.25,457776.63580,0
-1697638200000,211.870,212.030,211.700,212,2443.85,1697638499999,517690.73270,1263,1435.83,304159.24950,0
-1697638500000,212,212.050,211.810,212,1936.52,1697638799999,410407.45670,1283,997.57,211409.17510,0
-1697638800000,211.990,212.250,211.990,212.240,1478.67,1697639099999,313703.87630,1045,921.73,195544.89470,0
-1697639100000,212.210,212.230,211.970,212.020,1836.15,1697639399999,389405.76960,932,649.83,137805.73630,0
-1697639400000,212.010,212.100,211.550,211.740,3385.90,1697639699999,717173.43740,1857,1589.29,336630.31340,0
-1697639700000,211.740,211.880,211.510,211.840,4465.25,1697639999999,945055.42570,1759,2597.90,549875.98090,0
-1697640000000,211.850,211.880,211.650,211.660,1348.81,1697640299999,285668.37320,799,644.09,136408.08700,0
-1697640300000,211.660,211.740,211.540,211.650,1526.55,1697640599999,323067.01010,990,725.07,153436.77870,0
-1697640600000,211.640,211.730,211.550,211.610,1267.96,1697640899999,268328.60620,690,587.65,124364.53810,0
-1697640900000,211.600,211.750,211.530,211.690,929.59,1697641199999,196727.84650,570,504.25,106712.23030,0
-1697641200000,211.690,211.700,211.470,211.500,4464.81,1697641499999,944762.31520,1642,1316.41,278579.39500,0
-1697641500000,211.500,211.570,211.360,211.550,1803.33,1697641799999,381354.38390,1125,733.67,155159.41790,0
-1697641800000,211.560,211.650,211.450,211.590,1714.78,1697642099999,362815.78640,860,856.22,181154.86190,0
-1697642100000,211.580,211.620,211.270,211.480,4165.42,1697642399999,880826.88380,1553,1142.98,241749.12840,0
-1697642400000,211.480,211.500,211.330,211.420,1306.39,1697642699999,276197.22700,635,483.43,102212.60040,0
-1697642700000,211.420,211.630,211.410,211.530,1719.20,1697642999999,363631.35330,713,1226.83,259485.33450,0
-1697643000000,211.540,211.730,211.520,211.560,1229.16,1697643299999,260104.99880,880,759,160607.40150,0
-1697643300000,211.570,211.750,211.530,211.690,1393.81,1697643599999,295029.28090,532,1185.79,250993.62120,0
-1697643600000,211.700,211.700,211.510,211.600,1587.23,1697643899999,335853.51360,714,605.82,128187.94840,0
-1697643900000,211.610,211.780,211.600,211.660,1318.32,1697644199999,279085.51700,811,866.80,183505.09160,0
-1697644200000,211.670,211.880,211.650,211.870,1331.76,1697644499999,282044.43450,761,1060.37,224569.10060,0
-1697644500000,211.880,211.900,211.730,211.730,1305.77,1697644799999,276595.13390,711,704.48,149235.77360,0
-1697644800000,211.730,212.060,211.590,211.970,3110.68,1697645099999,658908.51440,1572,1922.51,407320.49580,0
-1697645100000,211.980,212.110,211.930,211.990,2633.89,1697645399999,558440.76750,1398,1659.11,351758.36000,0
-1697645400000,211.980,212.030,211.930,211.950,1296.79,1697645699999,274900.03100,778,567.93,120392.91600,0
-1697645700000,211.960,212.070,211.820,211.930,1202.35,1697645999999,254827.07130,787,497.66,105477.94610,0
-1697646000000,211.930,212.010,211.760,211.770,1291.51,1697646299999,273641.55970,734,543.17,115076.30840,0
-1697646300000,211.770,211.950,211.770,211.870,691.80,1697646599999,146580.35880,578,372.06,78829.85210,0
-1697646600000,211.870,211.990,211.790,211.800,1541.69,1697646899999,326645.75480,986,624.06,132222.18080,0
-1697646900000,211.800,211.880,211.520,211.730,1531.32,1697647199999,324160.09020,1070,515.66,109154.43540,0
-1697647200000,211.740,211.970,211.710,211.970,703.22,1697647499999,148984.51670,699,483.39,102410.00050,0
-1697647500000,211.980,212.230,211.970,212.180,1381.42,1697647799999,293017.11790,1227,834.41,176986.98050,0
-1697647800000,212.180,212.240,212.110,212.220,1051.59,1697648099999,223122.08890,706,630.69,133819.71720,0
-1697648100000,212.230,212.240,212.090,212.100,1470.42,1697648399999,311965.64120,699,427.64,90738.89390,0
-1697648400000,212.100,212.200,211.980,212.150,1223.27,1697648699999,259460.29550,937,648.14,137482.84440,0
-1697648700000,212.140,212.240,212.120,212.190,1795.03,1697648999999,380862.87220,865,602.63,127866.02950,0
-1697649000000,212.200,212.320,212.090,212.170,2117.11,1697649299999,449303.09210,1159,1081.10,229446.89070,0
-1697649300000,212.170,212.190,212,212.050,1087.98,1697649599999,230734.12910,711,372.16,78927.00710,0
-1697649600000,212.040,212.210,212.030,212.140,1015.71,1697649899999,215437.04980,626,561.57,119104.95720,0
-1697649900000,212.140,212.140,211.970,212.020,619.04,1697650199999,131263.02270,593,217.23,46061.21390,0
-1697650200000,212.020,212.040,211.830,211.830,1161.26,1697650499999,246109.70580,847,361.90,76696.91960,0
-1697650500000,211.830,211.830,211.700,211.710,631.69,1697650799999,133784.98210,544,247.34,52385.78720,0
-1697650800000,211.700,211.750,211.590,211.640,986.32,1697651099999,208772.78860,815,537.44,113758.64130,0
-1697651100000,211.640,211.650,211.550,211.590,1189.87,1697651399999,251774.32160,567,781.82,165434.05490,0
-1697651400000,211.600,211.690,211.510,211.560,1231.64,1697651699999,260600.95630,738,633.69,134087.94970,0
-1697651700000,211.560,211.650,211.530,211.590,1419.51,1697651999999,300326.58760,583,972.39,205721.67300,0
-1697652000000,211.590,211.590,211.510,211.530,1356.57,1697652299999,286974.90720,676,657.82,139154.29950,0
-1697652300000,211.530,211.680,211.510,211.540,1722.05,1697652599999,364359.07500,690,977.52,206823.70980,0
-1697652600000,211.550,211.620,211.540,211.560,655.93,1697652899999,138788.07750,503,285.55,60417.97440,0
-1697652900000,211.560,211.640,211.510,211.560,987.71,1697653199999,208993.64050,535,298.39,63129.05580,0
-1697653200000,211.570,211.680,211.520,211.590,1126.59,1697653499999,238363.87160,516,903.99,191259.73710,0
-1697653500000,211.590,211.660,211.470,211.480,1311.67,1697653799999,277473.85630,634,139.77,29570.01280,0
-1697653800000,211.480,211.550,211.410,211.410,2210.24,1697654099999,467442.43850,980,613.78,129819.40310,0
-1697654100000,211.410,211.430,211.200,211.200,1660.09,1697654399999,350747.45500,1291,485.08,102491.51120,0
-1697654400000,211.200,211.210,211.120,211.180,1849.17,1697654699999,390478.13770,932,803.79,169721.35950,0
-1697654700000,211.170,211.210,211.120,211.130,747.13,1697654999999,157769.81770,432,298.48,63033.00200,0
-1697655000000,211.120,211.140,211.050,211.070,1083.62,1697655299999,228751.78780,629,407.61,86043.99580,0
-1697655300000,211.070,211.160,211.020,211.120,1181.69,1697655599999,249459.48860,698,540.82,114166.53290,0
-1697655600000,211.120,211.120,210.850,210.870,3453.69,1697655899999,728619.72250,1661,550.67,116158.21730,0
-1697655900000,210.880,210.880,210.810,210.830,615.78,1697656199999,129828.68250,723,226.11,47673.26190,0
-1697656200000,210.820,210.830,210.690,210.830,1658.71,1697656499999,349608.49840,1357,726.20,153070.32950,0
-1697656500000,210.820,210.880,210.740,210.790,1023.66,1697656799999,215797.90470,756,472.87,99691.11530,0
-1697656800000,210.780,210.860,210.750,210.800,1458.29,1697657099999,307427.33890,678,374.66,78974.93910,0
-1697657100000,210.790,210.800,210.360,210.490,5769.14,1697657399999,1214529.51840,2280,1080.52,227430.91640,0
-1697657400000,210.500,210.520,210.270,210.360,2543.01,1697657699999,534979.72680,1603,912.54,191966.59560,0
-1697657700000,210.350,210.480,210.270,210.440,1662.33,1697657999999,349719.58470,790,882.96,185772.75370,0
-1697658000000,210.430,210.570,210.350,210.570,1635.71,1697658299999,344295.58520,1003,972.42,204672.84300,0
-1697658300000,210.570,210.690,210.350,210.680,1784.16,1697658599999,375555.07490,1016,960.09,202106.17560,0
-1697658600000,210.690,210.880,210.660,210.870,2099.57,1697658899999,442482.30400,1136,1426.08,300554.08230,0
-1697658900000,210.870,210.890,210.620,210.720,1619.75,1697659199999,341329.43570,866,650.14,137008.56170,0
-1697659200000,210.720,210.810,210.440,210.660,3472.91,1697659499999,731592.26340,1971,1839.01,387410.23410,0
-1697659500000,210.660,210.830,210.640,210.780,1227.61,1697659799999,258709.28450,1000,626.68,132055.39760,0
-1697659800000,210.790,210.850,210.610,210.720,932.88,1697660099999,196576.42300,738,490.02,103262.28660,0
-1697660100000,210.710,210.730,210.590,210.660,1021.73,1697660399999,215246.57070,612,452.39,95308.64700,0
-1697660400000,210.660,210.740,210.650,210.660,623.05,1697660699999,131263.80300,473,440.46,92795.77050,0
-1697660700000,210.660,210.730,210.570,210.660,833.03,1697660999999,175475.87890,512,449.36,94657.12520,0
-1697661000000,210.670,210.670,210.320,210.400,1408.97,1697661299999,296516.35570,988,349.26,73489.72690,0
-1697661300000,210.400,210.430,210.270,210.330,1276.72,1697661599999,268567.74830,908,431.59,90791.74820,0
-1697661600000,210.340,210.420,210.210,210.350,1354.71,1697661899999,284917.76910,1026,643.78,135398.22090,0
-1697661900000,210.350,210.350,210.130,210.180,1077.63,1697662199999,226540.47420,904,342,71893.36480,0
-1697662200000,210.180,210.260,210.110,210.250,842.62,1697662499999,177096.28620,696,361.03,75881.72400,0
-1697662500000,210.260,210.350,210.220,210.350,1188.79,1697662799999,249990.21750,691,776.92,163381.16530,0
-1697662800000,210.340,210.350,210.170,210.260,1242.12,1697663099999,261151.25550,864,592.58,124579.71820,0
-1697663100000,210.270,210.310,210.120,210.140,1348.78,1697663399999,283532.85920,832,505.29,106213.58180,0
-1697663400000,210.130,210.200,210,210.190,1944.19,1697663699999,408449.92230,1359,810.73,170348.22020,0
-1697663700000,210.190,210.190,210,210.130,1570.20,1697663999999,329834.51360,1201,500.32,105098.40680,0
-1697664000000,210.140,210.300,210.100,210.280,993.52,1697664299999,208841.55200,822,604.68,127103.74480,0
-1697664300000,210.280,210.320,210.130,210.310,1836.62,1697664599999,386115.69630,703,1365.47,287086.66080,0
-1697664600000,210.300,210.410,210.260,210.280,2018.63,1697664899999,424615.55050,908,1351.59,284316.54230,0
-1697664900000,210.290,210.400,210.210,210.270,1309.47,1697665199999,275388.32110,1061,649.18,136518.60220,0
-1697665200000,210.280,210.560,210.210,210.550,1185.95,1697665499999,249503.28670,886,926.60,194938.66600,0
-1697665500000,210.550,210.560,210.450,210.520,438.38,1697665799999,92281.46880,491,188.92,39765.71960,0
-1697665800000,210.520,210.630,210.480,210.570,858.31,1697666099999,180713.51550,545,412.05,86762.67210,0
-1697666100000,210.560,210.570,210.360,210.390,635.52,1697666399999,133743.30160,422,232.08,48841.71690,0
-1697666400000,210.390,210.710,210.350,210.640,1953.43,1697666699999,411261.69640,1321,1264.20,266138.63360,0
-1697666700000,210.640,210.790,210.580,210.620,3703.13,1697666999999,780160.63740,1512,2246.16,473224.08040,0
-1697667000000,210.630,210.790,210.600,210.720,1259.30,1697667299999,265318.66670,769,801.41,168843.89900,0
-1697667300000,210.720,210.760,210.570,210.760,987.61,1697667599999,208032.17330,655,593.09,124926.14080,0
-1697667600000,210.760,210.890,210.700,210.800,1710.47,1697667899999,360530.94400,947,935.27,197140.96610,0
-1697667900000,210.790,210.860,210.720,210.810,1149.43,1697668199999,242275.35540,726,459.30,96809.35420,0
-1697668200000,210.810,210.890,210.700,210.730,2230.82,1697668499999,470304.99770,1149,1055.52,222533.60010,0
-1697668500000,210.730,210.800,210.700,210.760,775.19,1697668799999,163372.74140,646,469.59,98967.43980,0
-1697668800000,210.760,210.860,210.700,210.830,1160.89,1697669099999,244686.30050,687,567.91,119702.60840,0
-1697669100000,210.820,210.850,210.720,210.770,1050.13,1697669399999,221362.43060,641,424.98,89584.34630,0
-1697669400000,210.780,210.870,210.720,210.720,848.71,1697669699999,178907.67620,507,243.73,51379.63780,0
-1697669700000,210.720,210.880,210.690,210.880,1678.14,1697669999999,353726.90410,649,1187.23,250252.02780,0
-1697670000000,210.870,210.920,210.650,210.750,2362.66,1697670299999,497994.03360,1253,1057.38,222877.74640,0
-1697670300000,210.760,210.940,210.690,210.730,2864.66,1697670599999,603912.50660,1237,1160.93,244771.33410,0
-1697670600000,210.730,210.760,210.680,210.680,576.43,1697670899999,121468.96130,469,397.25,83713.11800,0
-1697670900000,210.680,210.860,210.630,210.630,1936.38,1697671199999,408075.39810,1213,1048.31,220941.48630,0
-1697671200000,210.630,210.660,210.630,210.640,411.78,1697671499999,86737.71040,321,167.67,35318.13430,0
-1697671500000,210.640,210.650,210.540,210.600,811.23,1697671799999,170838.11170,476,307.08,64667.54430,0
-1697671800000,210.600,210.720,210.550,210.580,1174.22,1697672099999,247333.42380,723,553.96,116687.24920,0
-1697672100000,210.570,210.570,210.450,210.540,885.08,1697672399999,186315.24880,596,388.56,81793.97090,0
-1697672400000,210.540,210.680,210.540,210.620,1318.37,1697672699999,277666.82780,525,644.32,135688.98910,0
-1697672700000,210.630,210.670,210.540,210.560,758.38,1697672999999,159712.29580,533,410.30,86406.86340,0
-1697673000000,210.570,210.570,210.460,210.520,464.02,1697673299999,97672.94160,333,162.74,34254.79760,0
-1697673300000,210.520,210.580,210.290,210.370,3503.22,1697673599999,737221.94320,1060,1055.76,222224.56980,0
-1697673600000,210.370,210.370,210.050,210.160,3121.16,1697673899999,656035.68300,1981,1324.91,278481.38650,0
-1697673900000,210.160,210.350,210.140,210.260,2758.32,1697674199999,579883.74370,1155,2027.90,426355.08150,0
-1697674200000,210.260,210.400,210.180,210.350,1277.53,1697674499999,268629.16600,812,584.18,122845.79800,0
-1697674500000,210.340,210.360,210.130,210.340,1747.50,1697674799999,367398.51950,1036,826.31,173712.96610,0
-1697674800000,210.350,210.610,210.300,210.580,997.83,1697675099999,209994.88880,969,691.41,145499.64450,0
-1697675100000,210.580,210.690,210.540,210.580,997.95,1697675399999,210174.82840,685,485.34,102221.83790,0
-1697675400000,210.580,210.650,210.540,210.550,843.61,1697675699999,177650.96000,698,347.35,73146.70000,0
-1697675700000,210.560,210.580,210.340,210.490,1039.50,1697675999999,218777.52380,775,415.26,87393.87930,0
-1697676000000,210.500,210.540,210.440,210.490,512.17,1697676299999,107801.05980,384,276.40,58177.99100,0
-1697676300000,210.500,210.750,210.420,210.740,1080.34,1697676599999,227530.14050,796,621.71,130944.88120,0
-1697676600000,210.750,210.910,210.730,210.860,1986.10,1697676899999,418741.85320,1065,1284.84,270897.91050,0
-1697676900000,210.860,210.920,210.810,210.820,795.48,1697677199999,167724.04220,494,399.08,84147.84960,0
-1697677200000,210.820,210.930,210.780,210.830,1790.51,1697677499999,377530.61300,821,1153.44,243218.23720,0
-1697677500000,210.830,210.890,210.730,210.780,1179.76,1697677799999,248684.50700,744,520.30,109678.23180,0
-1697677800000,210.790,210.880,210.720,210.760,777.49,1697678099999,163881.11150,563,464.64,97934.94600,0
-1697678100000,210.760,210.820,210.700,210.800,1343.75,1697678399999,283193.55850,610,438.01,92310.04420,0
-1697678400000,210.800,210.810,210.620,210.670,1096.45,1697678699999,231005.19960,561,307.53,64791.37320,0
-1697678700000,210.670,210.740,210.600,210.670,927.64,1697678999999,195424.59890,474,541.92,114167.31330,0
-1697679000000,210.660,210.690,210.520,210.640,1959.43,1697679299999,412673.52190,926,1184.47,249458.50520,0
-1697679300000,210.650,210.650,210.100,210.100,5939.65,1697679599999,1248737.24650,1896,1861.81,391333.13360,0
-1697679600000,210.100,210.110,208.760,208.870,18867.15,1697679899999,3950207.74640,8973,7085.09,1483021.09860,0
-1697679900000,208.870,209.340,208.100,209.160,30360.52,1697680199999,6336653.37420,12185,15533.30,3241999.32810,0
-1697680200000,209.160,209.200,208.800,209.150,6239.72,1697680499999,1303891.84520,2876,3277.36,684902.51620,0
-1697680500000,209.160,209.340,209.160,209.280,2395.30,1697680799999,501200.02490,1485,1356.51,283838.47580,0
-1697680800000,209.280,209.280,208.900,209.150,4290.62,1697681099999,897040.04670,2329,1701.26,355669.41350,0
-1697681100000,209.160,209.350,208.960,208.960,3202.07,1697681399999,669681.16420,1393,1105.77,231317.90640,0
-1697681400000,208.960,209,208.810,208.880,3266.61,1697681699999,682474.47090,1337,2024.40,422974.05600,0
-1697681700000,208.880,208.880,208.510,208.580,3486.01,1697681999999,727250.47420,1630,1071.46,223483.41430,0
-1697682000000,208.580,208.580,208.420,208.490,1993.43,1697682299999,415608.55010,1418,1066.86,222427.91330,0
-1697682300000,208.490,208.560,208.340,208.350,1877.85,1697682599999,391401.97910,1252,773.20,161167.05170,0
-1697682600000,208.340,208.560,208.220,208.550,3481.93,1697682899999,725636.50430,1830,2070.64,431587.35100,0
-1697682900000,208.550,208.760,208.520,208.620,1485.77,1697683199999,309972.05450,1148,871.28,181764.58350,0
-1697683200000,208.610,208.670,208.470,208.610,2051.78,1697683499999,427940.97500,1119,951.91,198537.83670,0
-1697683500000,208.610,208.830,208.530,208.750,2059.20,1697683799999,429713.00990,1027,1229.08,256480.99040,0
-1697683800000,208.740,208.740,208.590,208.660,1036.76,1697684099999,216330.83410,842,285.39,59549.83960,0
-1697684100000,208.650,208.780,208.650,208.770,579.83,1697684399999,121014.63070,498,320.79,66950.78330,0
-1697684400000,208.770,208.770,208.510,208.690,1683.21,1697684699999,351163.01040,1231,347.78,72556.13410,0
-1697684700000,208.700,208.840,208.640,208.790,1655.08,1697684999999,345499.48520,869,886.06,184969.37670,0
-1697685000000,208.790,208.970,208.790,208.970,1142.86,1697685299999,238733.02480,1006,648.78,135525.65480,0
-1697685300000,208.960,208.980,208.900,208.930,1687.93,1697685599999,352676.65550,775,696.03,145429.95500,0
-1697685600000,208.930,208.940,208.840,208.940,1129.34,1697685899999,235902.50090,577,443.16,92567.54550,0
-1697685900000,208.930,208.940,208.890,208.930,672.39,1697686199999,140472.43310,357,285.80,59710.06820,0
-1697686200000,208.930,209,208.930,209,1357.45,1697686499999,283683.19930,720,1001.96,209398.53560,0
-1697686500000,209,209.170,209,209.150,1453.42,1697686799999,303914.06910,873,914.60,191231.40930,0
-1697686800000,209.150,209.200,209.020,209.090,1385.55,1697687099999,289736.92360,767,568.02,118775.49470,0
-1697687100000,209.090,209.250,209.030,209.250,1139.75,1697687399999,238351.68230,585,626.61,131044.31910,0
-1697687400000,209.240,209.290,209.070,209.090,1705.51,1697687699999,356825.79230,690,521.73,109141.78510,0
-1697687700000,209.100,209.230,209.090,209.220,576.34,1697687999999,120530.99890,385,381.99,79889.77220,0
-1697688000000,209.230,209.310,209.010,209.300,2563.27,1697688299999,536043.49560,905,1095.50,229104.60940,0
-1697688300000,209.310,209.310,209.160,209.190,946.57,1697688599999,198071.94520,547,379.55,79420.92180,0
-1697688600000,209.190,209.200,208.900,208.930,1404.84,1697688899999,293605.69940,912,416.75,87093.89080,0
-1697688900000,208.940,209.090,208.930,209.080,1171.25,1697689199999,244799.20880,653,673.65,140797.76660,0
-1697689200000,209.080,209.320,209.050,209.310,1778.65,1697689499999,372111.24050,762,1094.75,229034.03760,0
-1697689500000,209.320,209.340,209.240,209.250,824.62,1697689799999,172591.10460,610,213.89,44765.74710,0
-1697689800000,209.250,209.280,209.140,209.210,1072.47,1697690099999,224386.01920,906,313.52,65599.19450,0
-1697690100000,209.220,209.440,209.100,209.410,2278.59,1697690399999,476854.80360,1170,1353.70,283382.10020,0
-1697690400000,209.410,209.470,209.350,209.470,663.47,1697690699999,138934.02390,601,337.85,70747.16050,0
-1697690700000,209.470,209.640,209.470,209.590,1335.40,1697690999999,279838.17280,997,958.41,200832.16500,0
-1697691000000,209.590,209.620,209.520,209.580,746.47,1697691299999,156435.50360,734,408.69,85647.21800,0
-1697691300000,209.590,209.700,209.510,209.700,1172.45,1697691599999,245791.29440,786,578.68,121307.69020,0
-1697691600000,209.690,209.850,209.600,209.690,3379.90,1697691899999,708885.38850,1537,2511.01,526636.32490,0
-1697691900000,209.700,209.860,209.680,209.770,1067.75,1697692199999,223994.43800,736,492.77,103368.71850,0
-1697692200000,209.770,209.830,209.690,209.810,883.86,1697692499999,185393.96540,785,348.10,73013.44320,0
-1697692500000,209.810,209.840,209.650,209.760,1641.28,1697692799999,344260.80870,879,547.17,114765.52480,0
-1697692800000,209.760,209.890,209.760,209.760,1911.74,1697693099999,401102.41800,896,742.37,155760.45220,0
-1697693100000,209.770,209.880,209.770,209.870,881.78,1697693399999,185035.08720,647,691.34,145071.22420,0
-1697693400000,209.870,209.900,209.840,209.880,448.79,1697693699999,94190.09060,585,243.93,51195.75000,0
-1697693700000,209.880,210,209.810,209.990,2214.14,1697693999999,464819.18960,1051,1554.39,326340.39080,0
-1697694000000,209.990,210.030,209.930,209.930,974.73,1697694299999,204673.10140,557,493.77,103684.84390,0
-1697694300000,209.930,210,209.780,209.790,1085.68,1697694599999,227894.11770,552,520.06,109178.26550,0
-1697694600000,209.780,209.990,209.780,209.960,830.89,1697694899999,174353.57980,573,400.53,84048.74150,0
-1697694900000,209.960,209.980,209.780,209.780,1613.34,1697695199999,338598.70520,589,415.51,87213.82920,0
-1697695200000,209.780,209.930,209.780,209.900,1207.53,1697695499999,253414.08590,595,817.51,171549.71280,0
-1697695500000,209.900,210,209.900,209.990,696.14,1697695799999,146169.93570,432,460.60,96713.16770,0
-1697695800000,209.980,210.060,209.880,209.970,924.51,1697696099999,194131.88290,675,396.16,83187.89260,0
-1697696100000,209.970,210.060,209.950,210.050,808.80,1697696399999,169849.29440,470,338.34,71055.86610,0
-1697696400000,210.050,210.050,209.910,209.970,917.38,1697696699999,192621.85120,571,426.53,89561.05840,0
-1697696700000,209.980,210.090,209.970,210.090,845.43,1697696999999,177558.49090,514,537.62,112917.32000,0
-1697697000000,210.090,210.270,209.920,210.240,2622.64,1697697299999,551105.28840,1160,1730.77,363761.52220,0
-1697697300000,210.240,210.260,210.120,210.220,792.21,1697697599999,166514.56640,510,446.48,93844.58410,0
-1697697600000,210.220,210.220,210,210.090,3085.60,1697697899999,648312.85800,849,843.10,177135.28120,0
-1697697900000,210.100,210.120,209.970,210.090,1034.55,1697698199999,217306.70500,582,464.12,97493.83780,0
-1697698200000,210.090,210.100,209.980,210.010,638.02,1697698499999,133994.55220,373,206.01,43263.31250,0
-1697698500000,210.010,210.070,209.990,210.010,1033.41,1697698799999,217040.55440,441,505.01,106060.04000,0
-1697698800000,210.020,210.110,209.920,209.970,1978.91,1697699099999,415590.04440,934,703.56,147757.94870,0
-1697699100000,209.980,210,209.790,209.790,1065.74,1697699399999,223709.40720,555,249.22,52315.94570,0
-1697699400000,209.800,209.850,209.730,209.750,1228.76,1697699699999,257780.07510,801,445.05,93369.32830,0
-1697699700000,209.750,209.760,209.670,209.750,1966.54,1697699999999,412428.45510,832,1076.70,225810.70030,0
-1697700000000,209.760,209.810,209.670,209.730,2086.96,1697700299999,437729.72200,924,897.88,188323.26420,0
-1697700300000,209.740,209.790,209.660,209.760,904.42,1697700599999,189683.01150,652,299.74,62867.88200,0
-1697700600000,209.760,209.870,209.740,209.860,910.41,1697700899999,191004.71230,688,555.91,116633.91380,0
-1697700900000,209.870,209.990,209.870,209.970,1328.78,1697701199999,278963.77480,814,733.53,154003.04330,0
-1697701200000,209.970,210.130,209.960,210.120,1360.30,1697701499999,285722.63810,597,1129.36,237217.39860,0
-1697701500000,210.120,210.160,210,210.010,1344.02,1697701799999,282368.15160,698,371.17,77976.51330,0
-1697701800000,210.020,210.210,210.020,210.210,1645.85,1697702099999,345856.26010,751,859.89,180691.31320,0
-1697702100000,210.210,210.210,210.120,210.130,1131.32,1697702399999,237757.26370,567,422.02,88687.94670,0
-1697702400000,210.130,210.180,210.100,210.160,739.01,1697702699999,155294.89940,569,437.73,91986.05990,0
-1697702700000,210.180,210.280,210.170,210.200,2093,1697702999999,440018.99010,765,1292.22,271676.30250,0
-1697703000000,210.200,210.310,210.180,210.250,1788.04,1697703299999,375952.77530,806,863.87,181631.27930,0
-1697703300000,210.250,210.260,210.160,210.170,866.98,1697703599999,182240.33520,519,422.13,88735.50830,0
-1697703600000,210.170,210.300,210.160,210.190,912.64,1697703899999,191865.00320,536,414.41,87124.38000,0
-1697703900000,210.200,210.200,210.070,210.130,1047.14,1697704199999,220037.84150,606,314.05,65987.79290,0
-1697704200000,210.120,210.150,210.020,210.020,1374.21,1697704499999,288699.26490,659,386.29,81156.75150,0
-1697704500000,210.030,210.030,209.930,209.960,1070.14,1697704799999,224726.00060,573,508.47,106779.78100,0
-1697704800000,209.970,210.170,209.890,210.150,951.04,1697705099999,199732.31690,662,541.11,113641.96720,0
-1697705100000,210.150,210.190,210.070,210.070,521.89,1697705399999,109675.30090,495,231.09,48563.34950,0
-1697705400000,210.080,210.180,210.020,210.050,2213.25,1697705699999,465021.74360,619,882.70,185452.70970,0
-1697705700000,210.050,210.050,209.860,209.930,1953.37,1697705999999,410087.63960,863,1140.23,239369.30170,0
-1697706000000,209.930,209.990,209.890,209.900,622.72,1697706299999,130729.37840,527,213.14,44744.63800,0
-1697706300000,209.910,209.920,209.540,209.690,3037.59,1697706599999,637120.82860,1491,1073.63,225151.60430,0
-1697706600000,209.690,209.820,209.600,209.610,1164.68,1697706899999,244250.36220,842,338.08,70905.27450,0
-1697706900000,209.600,209.930,209.600,209.910,1125.46,1697707199999,236158.14270,793,730.26,153215.69790,0
-1697707200000,209.920,209.940,209.760,209.880,1855.88,1697707499999,389453.64030,846,1123.08,235668.28490,0
-1697707500000,209.880,209.890,209.780,209.790,898.45,1697707799999,188532.42800,559,390.49,81943.86740,0
-1697707800000,209.800,209.920,209.700,209.760,1132.56,1697708099999,237657.41200,862,407.40,85491.93210,0
-1697708100000,209.770,209.800,209.680,209.700,1321.97,1697708399999,277271.58710,928,540.32,113325.57940,0
-1697708400000,209.690,209.780,209.670,209.780,858.89,1697708699999,180121.18720,551,496.91,104212.07520,0
-1697708700000,209.780,209.920,209.670,209.670,1530.47,1697708999999,321167.55650,907,627.57,131696.82270,0
-1697709000000,209.670,209.690,209.580,209.590,735.30,1697709299999,154145.30700,570,297.34,62335.70250,0
-1697709300000,209.600,209.860,209.600,209.790,1135.14,1697709599999,238062.24360,694,748.27,156929.25030,0
-1697709600000,209.790,209.950,209.780,209.950,1063.21,1697709899999,223153.84340,734,668.80,140365.99800,0
-1697709900000,209.950,210.800,209.900,210.670,12129.72,1697710199999,2552439.44420,4080,7584.91,1596021.96050,0
-1697710200000,210.670,210.800,210.600,210.780,2376.69,1697710499999,500799.33850,1298,1357.22,285986.31410,0
-1697710500000,210.770,210.810,210.450,210.520,2723.60,1697710799999,573519.82780,1453,1442.26,303675.34450,0
-1697710800000,210.520,210.600,210.510,210.590,1226.51,1697711099999,258273.22560,569,750.82,158104.62880,0
-1697711100000,210.590,210.660,210.350,210.440,3988.28,1697711399999,839556.64730,1190,2181.15,459175.09280,0
-1697711400000,210.440,210.580,210.410,210.450,2836.63,1697711699999,597117.55480,852,1522.48,320512.17180,0
-1697711700000,210.450,210.600,210.370,210.600,1204.98,1697711999999,253620.50100,634,901.21,189693.96880,0
-1697712000000,210.600,210.870,210.500,210.760,3725.87,1697712299999,785025.24180,1212,2841.65,598784.89580,0
-1697712300000,210.750,210.980,210.740,210.970,2198.99,1697712599999,463663.26540,1170,1397.88,294771.54600,0
-1697712600000,210.980,211.120,210.930,211.100,4727.70,1697712899999,997746.43870,1913,2406.01,507786.45080,0
-1697712900000,211.090,211.100,210.750,210.830,1413.28,1697713199999,298100.13240,854,530.44,111879.97010,0
-1697713200000,210.840,210.940,210.790,210.800,1250.43,1697713499999,263671.00370,782,692.67,146061.40500,0
-1697713500000,210.800,210.820,210.740,210.770,1077.84,1697713799999,227194.32370,661,633.57,133546.97840,0
-1697713800000,210.770,210.790,210.580,210.650,2101.28,1697714099999,442667.94470,943,947.57,199610.77770,0
-1697714100000,210.640,210.790,210.600,210.610,1090.48,1697714399999,229739.98120,637,527.76,111185.46630,0
-1697714400000,210.610,210.700,210.560,210.650,1259.49,1697714699999,265277.15530,576,791.46,166699.19940,0
-1697714700000,210.650,210.650,210.570,210.610,638.70,1697714999999,134505.43630,339,203.03,42758.30690,0
-1697715000000,210.610,210.700,210.540,210.680,1046.96,1697715299999,220488.56070,594,602.18,126821.09840,0
-1697715300000,210.690,210.730,210.580,210.590,545.23,1697715599999,114864.89200,476,346.70,73043.20000,0
-1697715600000,210.600,210.690,210.550,210.550,882.52,1697715899999,185891.85180,573,350.64,73855.32100,0
-1697715900000,210.550,210.630,210.510,210.590,1004.83,1697716199999,211576.38380,608,662.10,139413.35740,0
-1697716200000,210.600,210.670,210.560,210.610,1149.35,1697716499999,242066.69440,519,575.49,121202.79190,0
-1697716500000,210.610,210.670,210.560,210.650,812.68,1697716799999,171162.45860,465,650.74,137055.11830,0
-1697716800000,210.640,210.870,210.640,210.800,2051.51,1697717099999,432428.45860,1184,1200.24,252984.63680,0
-1697717100000,210.800,210.800,210.670,210.680,944.49,1697717399999,199023.34220,635,526.79,111005.51240,0
-1697717400000,210.680,211.040,210.680,210.930,2647.53,1697717699999,558501.71780,1298,1453.32,306563.21490,0
-1697717700000,210.930,211.080,210.800,211.050,2237.57,1697717999999,472017.59740,1079,1264.29,266682.28880,0
-1697718000000,211.050,211.120,210.890,210.890,1395.36,1697718299999,294459.03430,848,611.27,128991.89710,0
-1697718300000,210.890,210.910,210.620,210.690,1398.43,1697718599999,294736.48850,899,583.77,123024.98450,0
-1697718600000,210.690,210.830,210.660,210.750,1631.72,1697718899999,343888.37830,835,940.68,198235.92370,0
-1697718900000,210.760,210.930,210.640,210.860,1637.17,1697719199999,345063.92170,894,1108.43,233634.81580,0
-1697719200000,210.860,210.920,210.800,210.900,1118.23,1697719499999,235787.16660,567,499.08,105232.33550,0
-1697719500000,210.920,211.120,210.860,211.100,1150.10,1697719799999,242662.68390,751,691.35,145859.84200,0
-1697719800000,211.100,211.110,211.020,211.070,644.89,1697720099999,136115.87980,476,212.60,44871.93170,0
-1697720100000,211.070,211.090,210.910,210.980,1575.40,1697720399999,332397.49380,682,673.22,142042.72450,0
-1697720400000,210.970,211.050,210.890,211.020,1234.24,1697720699999,260386.07640,845,707.30,149224.05290,0
-1697720700000,211.010,211.300,211.010,211.270,2558.96,1697720999999,540382.93340,1255,1843.17,389234.44660,0
-1697721000000,211.270,211.330,211.210,211.260,1500.30,1697721299999,316976.97000,762,770.75,162848.35930,0
-1697721300000,211.270,211.360,211.200,211.260,1969.29,1697721599999,416041.42180,920,799.74,168962.89280,0
-1697721600000,211.270,211.400,211.250,211.390,1455.65,1697721899999,307608.46950,917,895.37,189218.78830,0
-1697721900000,211.400,211.400,211.220,211.300,1809.99,1697722199999,382505.22490,704,462.86,97799.44190,0
-1697722200000,211.310,211.460,211.150,211.170,3408.10,1697722499999,720315.73730,1470,1917.45,405310.91240,0
-1697722500000,211.170,211.170,211,211.060,2464.97,1697722799999,520330.79560,1054,662.22,139795.61500,0
-1697722800000,211.070,211.120,210.920,210.920,1388.05,1697723099999,292924.26460,851,586.82,123848.49380,0
-1697723100000,210.920,210.980,210.780,210.880,3170.89,1697723399999,668648.35360,1047,1170.52,246862.57670,0
-1697723400000,210.890,210.940,210.760,210.760,857.21,1697723699999,180778.78810,641,394.88,83280.81370,0
-1697723700000,210.760,210.850,210.700,210.760,1342.60,1697723999999,282990.57230,746,659.58,139030.68650,0
-1697724000000,210.760,210.800,210.580,210.680,2448.36,1697724299999,515814.36540,1096,1642.36,346012.97480,0
-1697724300000,210.670,210.760,210.640,210.750,1878.23,1697724599999,395787.81370,572,1229.33,259059.46040,0
-1697724600000,210.750,210.950,210.750,210.950,1326.92,1697724899999,279758.57710,547,898.94,189521.92150,0
-1697724900000,210.950,210.980,210.690,210.700,1487.11,1697725199999,313589.50410,718,726.75,153253.49470,0
-1697725200000,210.710,210.780,210.560,210.600,2149.58,1697725499999,452816.01100,890,637.18,134236.63790,0
-1697725500000,210.600,210.630,210.290,210.290,2267.11,1697725799999,477137.65440,1088,259.74,54671.99370,0
-1697725800000,210.300,210.460,210.270,210.450,1656.95,1697726099999,348548.58500,703,820.63,172624.19940,0
-1697726100000,210.450,210.600,210.420,210.560,2518.18,1697726399999,530102.72200,877,1683.20,354341.96350,0
-1697726400000,210.570,210.690,210.570,210.610,798.49,1697726699999,168187.78940,519,346.40,72964.10550,0
-1697726700000,210.610,210.650,210.400,210.650,1244.02,1697726999999,261921.71730,681,512.22,107856.69500,0
-1697727000000,210.640,211.210,210.640,211.130,7461.34,1697727299999,1574638.70740,2768,3820.56,806251.23790,0
-1697727300000,211.120,211.390,211.080,211.270,3182.56,1697727599999,672368.83970,1627,1528.51,322941.27430,0
-1697727600000,211.260,211.590,211.230,211.500,11663.66,1697727899999,2466334.72200,2936,7552.14,1596933.75990,0
-1697727900000,211.510,211.510,211.260,211.260,3384.92,1697728199999,715390.41630,1494,1135.86,240062.33670,0
-1697728200000,211.270,211.500,211.270,211.290,2825.69,1697728499999,597355.27450,1220,1633.32,345308.82300,0
-1697728500000,211.290,211.300,211.100,211.250,2877.44,1697728799999,607745.41410,1339,1456.50,307627.33850,0
-1697728800000,211.260,211.280,210.900,211.030,4251.89,1697729099999,897287.84480,1518,1720.42,363047.24680,0
-1697729100000,211.020,211.060,210.850,211.010,1919.32,1697729399999,404864.62050,999,1017.74,214679.31520,0
-1697729400000,211.010,211.040,210.870,211.030,1562.45,1697729699999,329653.47420,934,835.85,176351.30200,0
-1697729700000,211.020,211.160,210.640,210.640,6262.27,1697729999999,1320804.29020,2130,2537.45,535378.85070,0
-1697730000000,210.640,210.800,210.500,210.710,5965.65,1697730299999,1256803.62680,1798,3591.79,756763.00730,0
-1697730300000,210.710,210.800,210.610,210.660,1841.86,1697730599999,388150.35510,931,1237.17,260725.08610,0
-1697730600000,210.660,210.660,210.560,210.600,1377.51,1697730899999,290120.25350,753,476.58,100375.38690,0
-1697730900000,210.590,210.690,210.370,210.430,2903.24,1697731199999,611188.51720,1245,793.50,167084.81050,0
-1697731200000,210.430,210.760,210.360,210.710,4106.77,1697731499999,864844.68190,1984,2466.83,519461.91380,0
-1697731500000,210.690,210.780,210.600,210.650,2353.13,1697731799999,495833.44280,989,1228.26,258825.78530,0
-1697731800000,210.650,210.770,210.610,210.770,1425.91,1697732099999,300450.13850,740,906.31,190970.46620,0
-1697732100000,210.770,211.100,210.680,210.890,8853.67,1697732399999,1867261.72540,3613,5662.48,1194273.18780,0
-1697732400000,210.900,210.970,210.780,210.940,3057.21,1697732699999,644669.51930,1077,1432.97,302196.89080,0
-1697732700000,210.930,211.040,210.680,210.730,6843.41,1697732999999,1442879.72560,2173,2824.72,595683.82480,0
-1697733000000,210.730,210.890,210.660,210.670,2364.59,1697733299999,498352.75270,1271,1057.46,222876.71180,0
-1697733300000,210.670,210.680,210.440,210.510,3418.11,1697733599999,719613.95360,1518,1543.51,324942.19020,0
-1697733600000,210.500,210.750,210.500,210.670,2046.86,1697733899999,431177.28170,982,1446.11,304619.75680,0
-1697733900000,210.670,210.910,210.660,210.810,2508.63,1697734199999,528821.06620,1296,1154.89,243447.72870,0
-1697734200000,210.820,210.860,210.680,210.730,1860.46,1697734499999,392149.58090,983,671.24,141483.41970,0
-1697734500000,210.740,210.780,210.670,210.720,1436.55,1697734799999,302728.24870,683,751.93,158455.31970,0
-1697734800000,210.730,210.870,210.620,210.780,2952.34,1697735099999,622233.90050,1245,1882.89,396847.52420,0
-1697735100000,210.780,210.870,210.770,210.820,579.10,1697735399999,122080.55760,462,420.22,88584.48670,0
-1697735400000,210.830,210.880,210.820,210.870,885.80,1697735699999,186775.39540,624,542.26,114336.88950,0
-1697735700000,210.870,210.890,210.760,210.770,1311.44,1697735999999,276493.13730,556,440.34,92849.13030,0
-1697736000000,210.760,210.900,210.760,210.880,1113.54,1697736299999,234774.11160,636,966.08,203681.65360,0
-1697736300000,210.890,210.890,210.680,210.730,931.43,1697736599999,196324.80440,592,215.63,45447.01180,0
-1697736600000,210.740,210.840,210.660,210.660,1332.58,1697736899999,280860.22690,839,676.04,142500.42280,0
-1697736900000,210.660,210.680,210.480,210.500,1561.88,1697737199999,328894.38120,838,492.76,103767.16160,0
-1697737200000,210.510,210.540,210.300,210.370,3628.64,1697737499999,763545.60680,1380,1439.14,302852.78910,0
-1697737500000,210.370,210.580,210.320,210.500,2598.42,1697737799999,546910.16370,859,1916.83,403457.80750,0
-1697737800000,210.500,210.510,210.400,210.450,855.65,1697738099999,180078.83110,661,393.88,82892.93090,0
-1697738100000,210.450,210.670,210.450,210.610,1113.61,1697738399999,234512.73590,571,826.09,173954.08830,0
-1697738400000,210.610,210.660,210.540,210.660,1091.33,1697738699999,229848.97150,574,550.38,115919.94640,0
-1697738700000,210.660,210.750,210.610,210.730,1336.07,1697738999999,281494.11390,633,550.45,115974.83900,0
-1697739000000,210.730,210.760,210.730,210.760,594.04,1697739299999,125192.72360,462,261.66,55144.81310,0
-1697739300000,210.750,210.880,210.750,210.840,1630.67,1697739599999,343782.95580,788,970.76,204658.50740,0
-1697739600000,210.850,210.920,210.770,210.790,2060.78,1697739899999,434487.04020,780,1061.92,223887.79340,0
-1697739900000,210.790,210.900,210.720,210.870,1126.56,1697740199999,237491.14230,587,719.17,151617.55510,0
-1697740200000,210.870,210.880,210.740,210.740,834.20,1697740499999,175867.98500,623,374.81,79019.11730,0
-1697740500000,210.730,210.800,210.580,210.790,1397.35,1697740799999,294393.25780,708,601.05,126627.39240,0
-1697740800000,210.770,210.780,210.630,210.710,976.64,1697741099999,205779.10820,739,569.81,120057.38900,0
-1697741100000,210.720,210.800,210.690,210.690,729.85,1697741399999,153805.50790,594,384.08,80937.58390,0
-1697741400000,210.700,210.780,210.680,210.690,697.56,1697741699999,146985.91080,502,287.48,60577.04930,0
-1697741700000,210.700,210.750,210.600,210.650,1027.45,1697741999999,216465.11870,513,553.33,116580.20870,0
-1697742000000,210.650,210.770,210.620,210.730,1120.16,1697742299999,236024.42560,847,570.23,120146.25920,0
-1697742300000,210.730,210.770,210.650,210.720,662.66,1697742599999,139630.49360,493,309.99,65319.38980,0
-1697742600000,210.730,210.840,210.720,210.760,2043.37,1697742899999,430674.92800,834,812.84,171315.59740,0
-1697742900000,210.760,210.780,210.710,210.770,541.56,1697743199999,114135.89850,498,320.28,67500.47340,0
-1697743200000,210.770,210.780,210.680,210.680,333.39,1697743499999,70251.37970,400,143.59,30255.62760,0
-1697743500000,210.690,210.860,210.680,210.860,1016.11,1697743799999,214190.31960,451,879.23,185339.37740,0
-1697743800000,210.860,210.910,210.830,210.910,1195.64,1697744099999,252122.53050,750,798.11,168295.72070,0
-1697744100000,210.910,210.990,210.830,210.890,2889.17,1697744399999,609358.82110,1017,1680.33,354406.31900,0
-1697744400000,210.890,210.890,210.840,210.890,931.79,1697744699999,196478.72500,489,430.93,90869.42890,0
-1697744700000,210.890,210.890,210.800,210.820,625.99,1697744999999,131989.75340,386,414.66,87429.80210,0
-1697745000000,210.830,210.870,210.810,210.850,948.55,1697745299999,199989.90710,513,393.11,82882.92970,0
-1697745300000,210.850,210.850,210.660,210.770,1754.04,1697745599999,369603.69730,699,623.55,131388.68010,0
-1697745600000,210.750,210.800,210.650,210.660,1109.85,1697745899999,233878.34890,779,394.87,83214.79790,0
-1697745900000,210.650,210.840,210.520,210.780,1931.05,1697746199999,406744.44920,903,895.69,188686.35930,0
-1697746200000,210.780,210.820,210.640,210.640,1573.40,1697746499999,331571.04560,741,501.67,105721.24730,0
-1697746500000,210.650,210.710,210.560,210.560,2219.14,1697746799999,467490.18990,767,453.28,95497.22260,0
-1697746800000,210.560,210.570,210.380,210.480,1696.27,1697747099999,357009.14370,878,650.24,136852.00620,0
-1697747100000,210.480,210.480,210.300,210.390,1227.55,1697747399999,258233.08200,642,308.35,64875.30020,0
-1697747400000,210.400,210.460,210.330,210.460,758.13,1697747699999,159496.97050,539,441.32,92855.09220,0
-1697747700000,210.450,210.540,210.440,210.500,590.90,1697747999999,124371.05420,575,329.17,69283.18190,0
-1697748000000,210.500,210.920,210.470,210.740,2481.54,1697748299999,522960.00510,1297,1442.52,303943.12090,0
-1697748300000,210.740,210.810,210.590,210.660,4996.36,1697748599999,1052758.83710,1439,2240.89,472220.86550,0
-1697748600000,210.660,210.720,210.590,210.590,1112.83,1697748899999,234409.81260,615,364.94,76873.25750,0
-1697748900000,210.590,210.590,210.360,210.470,1481.27,1697749199999,311705.17850,959,758.61,159624.40990,0
-1697749200000,210.480,210.620,210.380,210.600,2370.20,1697749499999,498939.61910,1145,1486.22,312871.49450,0
-1697749500000,210.600,210.740,210.470,210.480,2085.34,1697749799999,439255.56320,1066,808.36,170282.91420,0
-1697749800000,210.470,210.580,210.360,210.420,2587.92,1697750099999,544716.44400,1051,1614.11,339740.50550,0
-1697750100000,210.420,210.490,210.360,210.370,1108.08,1697750399999,233188.40590,525,231.35,48685.34560,0
-1697750400000,210.370,210.410,210.280,210.410,1269.96,1697750699999,267130.41970,708,858.69,180623.07640,0
-1697750700000,210.400,210.460,210.340,210.390,886.86,1697750999999,186604.86480,513,471.75,99260.01190,0
-1697751000000,210.400,210.400,210.270,210.270,965.63,1697751299999,203075.01900,583,160.27,33705.00870,0
-1697751300000,210.280,210.280,210.140,210.150,2137.70,1697751599999,449365.50830,943,321.59,67606.84950,0
-1697751600000,210.150,210.440,210.150,210.440,1318.42,1697751899999,277233.89320,687,787.39,165565.80690,0
-1697751900000,210.440,210.440,210.240,210.240,603.77,1697752199999,126993.64430,416,177.10,37241.50140,0
-1697752200000,210.250,210.320,210.240,210.320,231.88,1697752499999,48763.97270,309,124.10,26097.23540,0
-1697752500000,210.320,210.360,210.200,210.200,796.91,1697752799999,167591.26810,438,235.83,49594.14330,0
-1697752800000,210.200,210.400,210.190,210.330,1975.19,1697753099999,415400.04260,915,940.52,197795.03850,0
-1697753100000,210.330,210.400,210.240,210.350,1683.80,1697753399999,354158.68430,737,736.49,154907.82060,0
-1697753400000,210.340,210.610,210.340,210.540,1613.46,1697753699999,339674.77910,686,913.49,192302.59730,0
-1697753700000,210.540,210.710,210.450,210.700,2000.38,1697753999999,421267.18790,736,1029.80,216875.78920,0
-1697754000000,210.690,210.800,210.670,210.800,991.30,1697754299999,208898.21470,570,565.43,119153.26100,0
-1697754300000,210.790,210.810,210.740,210.750,539.59,1697754599999,113739.06310,477,346.06,72945.80270,0
-1697754600000,210.750,210.800,210.710,210.770,906.33,1697754899999,191011.35190,479,679.12,143124.46360,0
-1697754900000,210.760,210.770,210.570,210.620,1395.37,1697755199999,293931.43740,560,590.82,124449.56810,0
-1697755200000,210.620,210.640,210.530,210.540,1334.56,1697755499999,281043.99990,536,584.06,122992.46780,0
-1697755500000,210.540,210.600,210.470,210.510,920.04,1697755799999,193704.38790,547,423,89057.08230,0
-1697755800000,210.510,210.510,210.430,210.470,618.47,1697756099999,130163.38200,351,420.10,88412.49000,0
-1697756100000,210.480,210.560,210.450,210.460,699.06,1697756399999,147154.10020,366,327.44,68922.42680,0
-1697756400000,210.450,210.450,210.320,210.420,2022.25,1697756699999,425426.43490,708,1086.16,228486.84880,0
-1697756700000,210.430,210.490,210.380,210.410,758.09,1697756999999,159528.65870,438,363.08,76406.39230,0
-1697757000000,210.410,210.500,210.400,210.450,608.11,1697757299999,127977.40540,335,385.98,81224.65420,0
-1697757300000,210.450,210.590,210.450,210.570,837.49,1697757599999,176327.47760,500,521.67,109826.34990,0
-1697757600000,210.570,210.580,210.420,210.450,750.56,1697757899999,158001.68820,480,245.96,51777.90530,0
-1697757900000,210.450,210.650,210.440,210.610,1133.02,1697758199999,238577.41390,492,742.59,156367.23540,0
-1697758200000,210.600,210.800,210.530,210.780,1611.33,1697758499999,339496.97750,757,1054,222099.72630,0
-1697758500000,210.780,210.830,210.670,210.670,824.17,1697758799999,173712.41100,583,288.35,60780.67360,0
-1697758800000,210.670,211.040,210.670,210.950,4249.59,1697759099999,896239.11850,1314,2522.10,531935.81480,0
-1697759100000,210.960,211.250,210.950,211.140,3201.23,1697759399999,675870.11680,1181,2243.77,473702.04260,0
-1697759400000,211.150,211.380,211.120,211.290,3038.29,1697759699999,641840.45000,1072,2197.13,464150.92610,0
-1697759700000,211.290,211.350,211.210,211.320,1428.82,1697759999999,301883.65190,692,657.50,138920.90360,0
-1697760000000,211.330,211.530,211.260,211.520,4446.16,1697760299999,939885.33140,1743,2651.91,560611.17540,0
-1697760300000,211.510,211.630,211.420,211.440,5054.16,1697760599999,1069147.21810,1943,2783.92,588911.76810,0
-1697760600000,211.440,211.550,211.400,211.450,2198.31,1697760899999,464892.61070,1081,1421.22,300552.51760,0
-1697760900000,211.450,211.540,211.180,211.240,3191.58,1697761199999,674448.41040,1481,1158.63,244853.76260,0
-1697761200000,211.240,211.300,211.120,211.130,2027.89,1697761499999,428307.24950,990,1034.90,218586.45660,0
-1697761500000,211.120,211.310,211.100,211.200,1129.35,1697761799999,238479.99760,700,651.16,137497.56440,0
-1697761800000,211.200,211.270,211.130,211.140,1193.01,1697762099999,251961.14150,763,492.11,103929.18670,0
-1697762100000,211.130,211.280,211.130,211.180,1695.73,1697762399999,358156.36530,829,1032.59,218088.14900,0
-1697762400000,211.180,211.210,211.050,211.060,1038.84,1697762699999,219320.47670,597,322.39,68064.15950,0
-1697762700000,211.060,211.060,210.880,210.920,1613.54,1697762999999,340371.57340,938,590.43,124538.45430,0
-1697763000000,210.920,211.100,210.920,211.060,1444.77,1697763299999,304876.02920,749,719.54,151838.94970,0
-1697763300000,211.070,211.100,210.940,210.940,1153.74,1697763599999,243432.99240,591,452.45,95462.59940,0
-1697763600000,210.940,211,210.910,210.940,1479.42,1697763899999,312084.38650,822,474.20,100029.42540,0
-1697763900000,210.930,211.010,210.770,210.890,2145.75,1697764199999,452485.89780,1077,967.51,204008.14040,0
-1697764200000,210.900,210.900,210.630,210.710,2113.50,1697764499999,445372.95930,1420,1030.25,217101.58700,0
-1697764500000,210.700,210.930,210.680,210.840,1157.96,1697764799999,244112.04550,727,723.96,152605.99740,0
-1697764800000,210.830,210.910,210.740,210.790,1096.96,1697765099999,231264.94380,620,362.34,76384.68920,0
-1697765100000,210.790,210.920,210.790,210.870,1586.92,1697765399999,334635.06160,605,1122.83,236782.55080,0
-1697765400000,210.870,211,210.860,210.980,1187.58,1697765699999,250515.26080,743,607.37,128126.00840,0
-1697765700000,210.970,211,210.860,210.890,1341.99,1697765999999,283088.43310,764,423,89229.53140,0
-1697766000000,210.880,210.930,210.800,210.800,1425.65,1697766299999,300625.16270,652,709.28,149561.07010,0
-1697766300000,210.800,210.900,210.720,210.770,1825.28,1697766599999,384743.97710,741,1068.82,225306.37810,0
-1697766600000,210.770,210.830,210.740,210.810,859.22,1697766899999,181118.05040,430,306.22,64544.55260,0
-1697766900000,210.810,210.990,210.810,210.980,1165.28,1697767199999,245802.28660,592,739.71,156025.04860,0
-1697767200000,210.980,210.980,210.820,210.950,1332.90,1697767499999,281127.27410,693,536.89,113237.15930,0
-1697767500000,210.950,211.090,210.930,211.090,1109.03,1697767799999,233996.27000,596,650.34,137225.82360,0
-1697767800000,211.100,211.350,211.100,211.350,1995.02,1697768099999,421466.42950,1132,1373.51,290168.55020,0
-1697768100000,211.350,211.620,211.340,211.600,3135.36,1697768399999,663185.03260,1508,1802.09,381161.36680,0
-1697768400000,211.600,211.760,211.510,211.620,5730.07,1697768699999,1212675.09120,2097,3282.26,694627.36980,0
-1697768700000,211.620,211.670,211.380,211.460,1895.72,1697768999999,400951.38230,868,754.06,159450.27660,0
-1697769000000,211.450,212,211.400,211.840,5851.17,1697769299999,1239037.80680,2516,3531.47,747857.55420,0
-1697769300000,211.850,211.950,211.750,211.940,3509.11,1697769599999,743458.97820,1427,1744.60,369645.04160,0
-1697769600000,211.940,211.980,211.780,211.980,3284.09,1697769899999,695810.59980,1364,1682.26,356431.04280,0
-1697769900000,211.970,212.570,211.850,212.110,11802.21,1697770199999,2503954.40700,5546,6940.23,1472528.31630,0
-1697770200000,212.110,212.550,212.110,212.280,4610.21,1697770499999,978823.82400,2110,2092.96,444417.99910,0
-1697770500000,212.280,212.330,212.070,212.110,3015.19,1697770799999,639835.54130,1343,1105.70,234639.89540,0
-1697770800000,212.110,212.390,212.080,212.140,4959.18,1697771099999,1052630.51810,1940,1880.83,399203.10920,0
-1697771100000,212.130,212.220,212.050,212.140,2844.75,1697771399999,603441.15850,1291,1567.38,332478.28690,0
-1697771400000,212.130,212.580,212.080,212.580,3806.86,1697771699999,808548.66250,1534,2191.08,465408.88040,0
-1697771700000,212.580,213.470,212.500,213.050,16345.73,1697771999999,3480365.00380,7334,9749.34,2076057.19240,0
-1697772000000,213.050,213.400,212.900,213.130,9625.77,1697772299999,2051390.40520,3439,4692.98,1000142.48530,0
-1697772300000,213.130,213.590,213.130,213.240,12854.14,1697772599999,2743417.04580,4870,5763.66,1230077.70720,0
-1697772600000,213.240,213.440,212.970,213.050,4545.57,1697772899999,968992.60620,2396,1536.62,327576.22470,0
-1697772900000,213.060,213.110,212.840,212.940,3834.96,1697773199999,816656.83320,1799,1767.05,376295.79220,0
-1697773200000,212.950,213.180,212.930,213.010,3751.04,1697773499999,799169.85070,1411,1989.44,423843.57250,0
-1697773500000,213.010,213.010,212.740,212.740,4409.88,1697773799999,938612.12980,1795,1951.58,415354.61180,0
-1697773800000,212.740,212.890,212.710,212.810,2333.91,1697774099999,496662.20540,976,1217.57,259090.23660,0
-1697774100000,212.810,212.980,212.800,212.930,1461.95,1697774399999,311258.28540,930,749.07,159484.78020,0
-1697774400000,212.940,213.060,212.840,212.910,3874.02,1697774699999,824979.34340,1886,1714.06,365029.01070,0
-1697774700000,212.920,212.960,212.570,212.670,2220.15,1697774999999,472304.43510,1467,677.27,144083.20340,0
-1697775000000,212.670,212.700,212.460,212.580,3810.35,1697775299999,809864.31700,1340,1457.37,309771.59050,0
-1697775300000,212.570,212.750,212.390,212.730,2096.73,1697775599999,445637.18150,1022,968.17,205767.82770,0
-1697775600000,212.730,212.840,212.710,212.800,1577.17,1697775899999,335611.02710,869,861.08,183227.23050,0
-1697775900000,212.790,213,212.700,212.830,3021.19,1697776199999,643201.32360,1269,1457.68,310335.80700,0
-1697776200000,212.830,212.900,212.680,212.680,2405.75,1697776499999,511979.18320,1124,1258.43,267826.89240,0
-1697776500000,212.680,212.860,212.670,212.860,1918.20,1697776799999,408068.66780,981,784.80,166972.18790,0
-1697776800000,212.860,212.940,212.820,212.890,938.48,1697777099999,199788.70220,640,491.50,104631.28980,0
-1697777100000,212.880,212.950,212.710,212.730,2105.03,1697777399999,448032.03860,834,503.90,107216.98290,0
-1697777400000,212.730,212.970,212.650,212.900,1688.91,1697777699999,359414.11150,1098,990.12,210713.52570,0
-1697777700000,212.900,213.020,212.850,212.920,2452.57,1697777999999,522222.24440,1250,996.38,212163.25590,0
-1697778000000,212.920,212.980,212.800,212.890,2394.07,1697778299999,509685.32720,1348,1068.04,227387.99760,0
-1697778300000,212.900,212.960,212.790,212.790,897.15,1697778599999,190983.64760,739,380.15,80927.12300,0
-1697778600000,212.790,212.970,212.730,212.730,1516.12,1697778899999,322687.64590,878,537.30,114358.26970,0
-1697778900000,212.730,212.820,212.680,212.790,1422.44,1697779199999,302600.33920,744,426.23,90675.55750,0
-1697779200000,212.790,212.790,212.530,212.530,2643.23,1697779499999,562023.57950,1090,965.85,205373.78010,0
-1697779500000,212.530,212.620,212.440,212.520,2311.81,1697779799999,491280.06530,986,857.29,182177.62660,0
-1697779800000,212.510,212.580,212.410,212.560,2655.69,1697780099999,564326.97360,1017,1805.20,383615.15200,0
-1697780100000,212.560,212.790,212.560,212.790,2124.17,1697780399999,451730.29680,930,1411.33,300124.01460,0
-1697780400000,212.790,212.940,212.790,212.930,1476.08,1697780699999,314209.25720,877,852.31,181428.90350,0
-1697780700000,212.920,212.950,212.800,212.950,1385.48,1697780999999,294950.69350,932,425.22,90524.77340,0
-1697781000000,212.950,212.950,212.830,212.870,677.34,1697781299999,144196.17640,571,258.37,55001.20650,0
-1697781300000,212.870,212.890,212.810,212.810,962.62,1697781599999,204890.45160,565,513.35,109263.62290,0
-1697781600000,212.810,212.850,212.770,212.770,1215.77,1697781899999,258720.99700,798,482.70,102717.52520,0
-1697781900000,212.770,212.870,212.660,212.760,2089.84,1697782199999,444608.08270,989,816.39,173687.25590,0
-1697782200000,212.760,212.900,212.660,212.660,1261.58,1697782499999,268376.57640,754,483.66,102885.63060,0
-1697782500000,212.670,212.740,212.620,212.650,1272.01,1697782799999,270511.74990,616,579.47,123227.62730,0
-1697782800000,212.660,212.740,212.630,212.690,973.08,1697783099999,206961.56180,441,368.97,78465.07940,0
-1697783100000,212.700,212.730,212.650,212.690,481.59,1697783399999,102434.32080,371,277.07,58931.95710,0
-1697783400000,212.680,212.970,212.640,212.960,1115.51,1697783699999,237425.35700,724,613.82,130636.28900,0
-1697783700000,212.950,213.060,212.920,213.040,1738.33,1697783999999,370244.59130,1072,997.85,212530.24670,0
-1697784000000,213.040,213.090,212.990,213.090,1210.51,1697784299999,257906.72350,706,812.75,173162.51960,0
-1697784300000,213.090,213.240,213.070,213.240,1854.58,1697784599999,395301.90460,943,1335.78,284722.82570,0
-1697784600000,213.240,213.250,213.100,213.160,1318.91,1697784899999,281151.80340,817,790.65,168538.61080,0
-1697784900000,213.150,213.240,213.100,213.130,2780.24,1697785199999,592636.40060,1033,919.29,195962.97120,0
-1697785200000,213.130,213.160,212.930,213,2242.96,1697785499999,477831.03570,1241,738.61,157348.03130,0
-1697785500000,213,213.190,213,213.190,1371.59,1697785799999,292325.54690,731,1050.26,223841.12950,0
-1697785800000,213.190,213.500,213.180,213.500,4842.23,1697786099999,1033028.04320,1811,3970.41,847062.08570,0
-1697786100000,213.500,214.130,213.490,213.550,18479.80,1697786399999,3951262.51270,6550,11547.65,2468849.40850,0
-1697786400000,213.550,213.820,213.540,213.700,4363.16,1697786699999,932346.15610,1493,2393.69,511466.82460,0
-1697786700000,213.710,213.710,213.370,213.410,6866.20,1697786999999,1466272.34580,1891,1510.21,322475.47320,0
-1697787000000,213.410,213.470,213.190,213.310,2959.31,1697787299999,631193.60900,1727,1003.52,214043.85070,0
-1697787300000,213.320,213.400,213.180,213.230,2886.73,1697787599999,615712.07370,1267,1079.13,230171.54720,0
-1697787600000,213.220,213.490,213.120,213.120,3758.62,1697787899999,801763.84990,1547,1772.63,378182.87680,0
-1697787900000,213.130,213.160,212.790,212.800,4464.64,1697788199999,950922.70020,2400,1490.83,317544.09340,0
-1697788200000,212.800,212.870,212.430,212.430,5155.61,1697788499999,1096160.50940,2271,1542.10,327845.20920,0
-1697788500000,212.440,212.480,212.330,212.460,3054.61,1697788799999,648793.76500,1500,1139.13,241952.48860,0
-1697788800000,212.470,212.750,212.460,212.700,3946.57,1697789099999,839018.04910,1934,2330.60,495465.37700,0
-1697789100000,212.700,212.930,212.690,212.850,2464.94,1697789399999,524642.88010,1453,1179.09,250954.33920,0
-1697789400000,212.860,213.120,212.840,213.030,2495.43,1697789699999,531582.79750,1472,1340.45,285534.15420,0
-1697789700000,213.040,213.500,212.970,213.360,5190.66,1697789999999,1106967.37220,2722,2595.58,553512.63100,0
-1697790000000,213.350,213.560,213.200,213.500,2273.65,1697790299999,485168.84380,1241,1123.30,239689.98620,0
-1697790300000,213.490,214.420,213.480,214.120,16916.87,1697790599999,3620720.70550,6765,9302.58,1991023.68540,0
-1697790600000,214.110,214.680,213.970,214.630,14310.70,1697790899999,3067654.23640,5809,8232.61,1764990.62800,0
-1697790900000,214.630,214.640,214.360,214.510,6201.84,1697791199999,1330329.12940,2542,2820.59,605039.72700,0
-1697791200000,214.500,215.150,214.500,215.020,12495.39,1697791499999,2685996.57830,5667,6485.46,1394013.86640,0
-1697791500000,215.030,215.120,214.740,214.890,7377.03,1697791799999,1585569.60690,3304,3799.33,816667.14730,0
-1697791800000,214.900,215.110,214.820,214.830,5231.80,1697792099999,1124729.77990,2297,2923.87,628592.27760,0
-1697792100000,214.830,215.370,214.820,214.840,8529.91,1697792399999,1834559.82740,3791,5179.13,1113939.79980,0
-1697792400000,214.840,214.980,214.510,214.810,8832.77,1697792699999,1896422.82470,3668,4348.07,933539.81870,0
-1697792700000,214.800,215.040,214.680,215.010,4556.82,1697792999999,979086.69950,1935,2610.59,560915.31950,0
-1697793000000,215.010,215.040,214.620,214.630,4811.86,1697793299999,1033780.73260,1649,1674.50,359719.86870,0
-1697793300000,214.630,214.640,214.450,214.620,6718.07,1697793599999,1441441.69400,1822,4511.86,968056.13200,0
-1697793600000,214.620,214.870,214.580,214.790,5273.61,1697793899999,1132373.65090,1945,3052.62,655450.24280,0
-1697793900000,214.790,214.890,214.660,214.670,2771.30,1697794199999,595197.76510,1392,1478.98,317657.04090,0
-1697794200000,214.680,215.100,214.570,214.960,9890.61,1697794499999,2124278.87740,2614,6691.65,1437375.89420,0
-1697794500000,214.970,215.340,214.950,215.230,4948.87,1697794799999,1065046.04230,2123,3002.18,646063.13740,0
-1697794800000,215.220,215.350,214.950,214.960,7341.63,1697795099999,1579652.06720,2025,2659.43,572260.16250,0
-1697795100000,214.950,215.060,214.690,215.050,4386.63,1697795399999,942495.53740,1810,2494.36,535986.72130,0
-1697795400000,215.060,215.350,215.020,215.340,3993.43,1697795699999,859388.46790,1487,2199.63,473378.70740,0
-1697795700000,215.350,215.600,215.240,215.520,4082.08,1697795999999,879532.03550,2192,2254.43,485774.68970,0
-1697796000000,215.530,215.710,215.470,215.500,6192.37,1697796299999,1334939.28940,2335,3488.90,752149.35020,0
-1697796300000,215.510,216.040,215.510,215.830,11253.18,1697796599999,2428242.26320,4654,6310.90,1361821.83200,0
-1697796600000,215.840,216.050,215.700,216.010,7762.17,1697796899999,1675828.79630,2480,3683.56,795302.18850,0
-1697796900000,216.010,216.100,215.800,215.950,7991.91,1697797199999,1725813.75370,2376,4523.58,976842.69110,0
-1697797200000,215.950,216.320,215.950,216.110,8460.93,1697797499999,1828721.41400,2895,4949.64,1069739.15950,0
-1697797500000,216.100,216.110,215.420,215.540,7992.81,1697797799999,1724417.52650,3262,3083.69,665302.12190,0
-1697797800000,215.540,215.730,215.280,215.730,5716.89,1697798099999,1231979.82610,2428,3269.69,704652.45280,0
-1697798100000,215.730,216.140,215.710,216.100,6049.57,1697798399999,1306458.72780,2232,3736.15,806845.21440,0
-1697798400000,216.090,216.800,215.670,215.840,17056.30,1697798699999,3687771.40350,7674,8992.98,1944450.77150,0
-1697798700000,215.840,215.890,215,215.110,11616,1697798999999,2501518.76400,4674,3722.47,801445.52100,0
-1697799000000,215.110,215.340,214.800,214.810,6411.79,1697799299999,1378771.54920,2820,2166.25,465839.52530,0
-1697799300000,214.810,214.990,214.430,214.510,10909.91,1697799599999,2342073.55620,3573,3333.14,715681.78330,0
-1697799600000,214.520,214.710,214.120,214.590,9736.86,1697799899999,2088012.43630,4003,3992.86,856354.79630,0
-1697799900000,214.600,214.810,214.440,214.810,3663.58,1697800199999,786227.45160,1603,2412.01,517671.56830,0
-1697800200000,214.810,214.810,214.600,214.730,5575.41,1697800499999,1197185.91120,1368,2858.77,613819.99840,0
-1697800500000,214.720,214.850,214.610,214.850,2493.89,1697800799999,535539.75170,1267,1484.11,318713.13620,0
-1697800800000,214.850,214.910,214.720,214.770,3275.25,1697801099999,703635.00890,1230,1828.24,392779.32500,0
-1697801100000,214.770,214.790,214.660,214.720,2107.05,1697801399999,452433.50440,988,1227.63,263592.72750,0
-1697801400000,214.720,215.010,214.710,214.980,3447.07,1697801699999,740663.65950,1684,2058.30,442287.42060,0
-1697801700000,214.990,215.030,214.820,214.870,2949.80,1697801999999,633929.11060,1241,1525.05,327737.52350,0
-1697802000000,214.870,214.940,214.350,214.490,6220.52,1697802299999,1334688.39050,1859,2719.14,583417.10300,0
-1697802300000,214.490,214.720,214.460,214.680,2200.56,1697802599999,472331.99760,1010,1545.94,331818.16020,0
-1697802600000,214.700,214.700,214.250,214.330,3312.71,1697802899999,710344.54170,1376,817.49,175273.10270,0
-1697802900000,214.340,214.340,214.020,214.200,4057.52,1697803199999,869007.40780,1558,1427.23,305701.96490,0
-1697803200000,214.190,214.350,214.140,214.240,3277.44,1697803499999,702199.09890,1348,1612.81,345548.92560,0
-1697803500000,214.250,214.340,214.130,214.130,1743.07,1697803799999,373460.80790,825,626.93,134331.40940,0
-1697803800000,214.140,214.230,214.040,214.090,2480.76,1697804099999,531251.86400,1108,1169.68,250481.87440,0
-1697804100000,214.080,214.170,214.040,214.120,3299.98,1697804399999,706588.24080,887,2064.18,441989.46030,0
-1697804400000,214.130,214.140,213.600,213.680,5118.41,1697804699999,1094667.92080,2908,1629.07,348427.04030,0
-1697804700000,213.680,213.700,213.220,213.370,9109.54,1697804999999,1944564.47780,4109,4929.02,1052132.98550,0
-1697805000000,213.380,213.690,213.270,213.610,8310.64,1697805299999,1774120.92680,2922,3676.72,784888.99960,0
-1697805300000,213.610,213.850,213.450,213.820,4179.80,1697805599999,893115.51350,1639,2418.28,516755.75080,0
-1697805600000,213.810,213.840,213.550,213.820,2403.23,1697805899999,513621.73500,1378,1174.11,250909.98850,0
-1697805900000,213.820,213.850,213.300,213.300,5067.78,1697806199999,1081849.45420,2482,2372.40,506399.36100,0
-1697806200000,213.300,213.380,213.050,213.260,5563.37,1697806499999,1186192.69490,2873,2940.88,627049.75090,0
-1697806500000,213.250,213.540,213.250,213.460,3475.34,1697806799999,741687.40430,1828,1955.73,417368.86130,0
-1697806800000,213.440,213.600,213.270,213.380,4153.03,1697807099999,886346.38210,1808,2088.03,445616.59110,0
-1697807100000,213.380,213.510,213.350,213.460,2023.47,1697807399999,431851.68950,1154,1324.09,282583.70720,0
-1697807400000,213.460,213.570,213.320,213.400,2560.06,1697807699999,546362.73580,1210,1500.57,320251.53050,0
-1697807700000,213.390,213.480,213.280,213.420,2611.72,1697807999999,557249.87430,1103,1450.15,309429.38370,0
-1697808000000,213.420,213.540,213.330,213.410,1961.08,1697808299999,418582.79780,977,1019.56,217616.43500,0
-1697808300000,213.420,213.540,213.240,213.450,4239.37,1697808599999,904772.71790,1317,2620.71,559295.41110,0
-1697808600000,213.450,213.510,213.170,213.500,2649.05,1697808899999,565029.62520,1444,1173.65,250352.01990,0
-1697808900000,213.500,213.910,213.500,213.740,3428.91,1697809199999,732962.07900,1805,2368.74,506332.85870,0
-1697809200000,213.760,213.840,213.670,213.670,2946.34,1697809499999,629798.60060,1187,1900.87,406331.60530,0
-1697809500000,213.660,213.910,213.600,213.910,1931.74,1697809799999,412932.55350,1015,1199.26,256382.45760,0
-1697809800000,213.910,213.980,213.800,213.940,2186.69,1697810099999,467754.85660,1046,1128.65,241435.02210,0
-1697810100000,213.940,213.950,213.820,213.860,1442.86,1697810399999,308602.68250,751,837.79,179188.41420,0
-1697810400000,213.860,214.020,213.800,213.970,3552.47,1697810699999,760045.28730,1351,2545.87,544714.72270,0
-1697810700000,213.970,214.100,213.680,213.760,2980.10,1697810999999,637515.55590,1432,1354.15,289718.37020,0
-1697811000000,213.760,213.770,213.070,213.120,5015.33,1697811299999,1069879.25620,2450,1914.09,408229.56040,0
-1697811300000,213.120,213.470,213.110,213.440,1854.26,1697811599999,395503.94570,1140,1084.29,231249.93030,0
-1697811600000,213.450,213.640,213.360,213.460,1882.04,1697811899999,401772.72860,1300,1218.04,260022.08000,0
-1697811900000,213.460,213.590,213.410,213.420,1097.39,1697812199999,234295.55880,678,668.80,142792.63790,0
-1697812200000,213.420,213.520,213.300,213.520,2498.54,1697812499999,533183.72500,1318,1066.94,227681.97910,0
-1697812500000,213.510,213.660,213.420,213.640,1311.33,1697812799999,280082.37750,819,764.16,163209.44600,0
-1697812800000,213.630,213.740,213.580,213.690,1402.58,1697813099999,299675.17770,738,674.45,144100.01670,0
-1697813100000,213.690,213.840,213.660,213.720,1031.60,1697813399999,220508.47910,910,719.88,153877.89200,0
-1697813400000,213.710,213.720,213.520,213.520,1174.44,1697813699999,250908.45130,712,455.21,97244.92350,0
-1697813700000,213.530,213.540,213.410,213.460,1067.37,1697813999999,227856.79160,650,507.25,108285.20840,0
-1697814000000,213.460,213.540,213.350,213.490,1320.27,1697814299999,281784.57260,955,677.07,144512.51550,0
-1697814300000,213.480,213.670,213.440,213.650,974.52,1697814599999,208083.14790,716,609.41,130122.27480,0
-1697814600000,213.660,213.700,213.530,213.580,1098.58,1697814899999,234662.36070,583,406,86728.00400,0
-1697814900000,213.580,213.670,213.400,213.400,1395.17,1697815199999,297923.23690,711,617.44,131844.02530,0
-1697815200000,213.390,213.530,213.360,213.530,1388.40,1697815499999,296315.00530,659,651.60,139063.14920,0
-1697815500000,213.540,213.670,213.500,213.540,1232.09,1697815799999,263177.80140,672,610.54,130406.38570,0
-1697815800000,213.540,213.640,213.260,213.320,1972.61,1697816099999,420919.49320,1172,937.59,200086.64320,0
-1697816100000,213.320,213.360,213.220,213.220,848.65,1697816399999,180996.06050,567,277.99,59290.13210,0
-1697816400000,213.220,213.220,212.780,212.800,7950.05,1697816699999,1693128.29560,2372,2895.89,616683.67780,0
-1697816700000,212.800,212.970,212.770,212.960,1924.23,1697816999999,409597.11850,1035,1222.57,260243.60610,0
-1697817000000,212.970,213.070,212.940,212.960,1477.46,1697817299999,314683.68150,701,776.50,165379.84840,0
-1697817300000,212.950,213,212.900,212.980,1393.42,1697817599999,296735.93290,741,702.62,149629.16940,0
-1697817600000,212.980,213.080,212.920,213.070,2777.90,1697817899999,591675.41000,1207,1775.24,378114.34080,0
-1697817900000,213.070,213.100,212.940,212.990,1643.76,1697818199999,350124.86330,754,515.25,109747.04230,0
-1697818200000,213,213,212.750,212.750,1260.92,1697818499999,268409.28560,849,535.05,113894.24400,0
-1697818500000,212.750,212.830,212.680,212.830,2518.41,1697818799999,535794.41240,1123,1196.56,254577.66700,0
-1697818800000,212.830,213.030,212.810,213.020,2159.95,1697819099999,459980.19920,789,1764.47,375775.56250,0
-1697819100000,213.020,213.090,212.960,213.060,1326.10,1697819399999,282502.70010,652,589.04,125486.83650,0
-1697819400000,213.060,213.130,213,213.050,1094.24,1697819699999,233156.46550,722,641.96,136791.16630,0
-1697819700000,213.060,213.080,212.810,212.810,1411.60,1697819999999,300568.76490,746,619.64,131915.72660,0
-1697820000000,212.800,212.850,212.720,212.740,1560.47,1697820299999,332045.27590,705,649.78,138261.63540,0
-1697820300000,212.750,212.780,212.660,212.750,2006.25,1697820599999,426771.98280,817,1386.14,294864.10510,0
-1697820600000,212.750,212.780,212.640,212.660,1797.67,1697820899999,382401.48960,826,778.43,165593.96810,0
-1697820900000,212.650,212.660,212.520,212.600,1940.53,1697821199999,412526.83680,859,530.20,112706.68540,0
-1697821200000,212.610,212.660,212.350,212.360,2739.16,1697821499999,582072.58030,1483,693.33,147353.89210,0
-1697821500000,212.360,212.380,212.040,212.190,5280.39,1697821799999,1120620.65830,2666,1990.72,422488.15340,0
-1697821800000,212.190,212.420,212.190,212.300,2355.24,1697822099999,500030.22550,1230,1396.96,296583.45550,0
-1697822100000,212.300,212.520,212.260,212.510,1753.12,1697822399999,372349.14320,988,1153.78,245058.29270,0
-1697822400000,212.510,212.680,212.430,212.650,1011.43,1697822699999,215006.06630,775,574.54,122137.43890,0
-1697822700000,212.650,212.690,212.550,212.690,732.04,1697822999999,155655.86510,602,438.86,93317.49430,0
-1697823000000,212.680,212.860,212.560,212.730,2642.90,1697823299999,562279.25660,1502,1745.98,371470.80690,0
-1697823300000,212.740,212.810,212.620,212.680,2223.75,1697823599999,473011.26110,996,801.53,170505.84130,0
-1697823600000,212.680,212.770,212.600,212.740,1442.97,1697823899999,306923.19870,729,547.96,116551.44700,0
-1697823900000,212.740,212.870,212.720,212.860,1295.85,1697824199999,275744.48280,576,818.15,174096.12810,0
-1697824200000,212.850,213.070,212.830,212.930,3461.50,1697824499999,737118.71480,1135,2520.34,536718.34610,0
-1697824500000,212.920,212.950,212.820,212.950,633.59,1697824799999,134870.21490,462,327.91,69803.91320,0
-1697824800000,212.940,213.330,212.940,213.190,5545.75,1697825099999,1182130.23340,2063,3741.12,797429.35830,0
-1697825100000,213.190,213.360,213.120,213.160,2955.41,1697825399999,630207.39160,1071,2143.15,457022.92670,0
-1697825400000,213.160,213.170,212.890,212.970,1701.32,1697825699999,362390.91110,904,703.30,149812.75990,0
-1697825700000,212.980,213.060,212.890,212.920,1328.23,1697825999999,282849.73070,611,677.73,144318.31440,0
-1697826000000,212.910,213.040,212.910,213.040,935.08,1697826299999,199159.54870,511,696.62,148373.02530,0
-1697826300000,213.030,213.070,212.900,213.050,883.36,1697826599999,188143.52330,554,231.13,49224.37410,0
-1697826600000,213.050,213.100,213.010,213.090,801.20,1697826899999,170684.88070,538,560.33,119371.95980,0
-1697826900000,213.090,213.160,213.010,213.010,727.81,1697827199999,155086.18410,630,306.17,65244.85930,0
-1697827200000,213.010,213.120,213.010,213.080,484.02,1697827499999,103119.23020,471,287.89,61331.16340,0
-1697827500000,213.090,213.120,213.040,213.110,681.24,1697827799999,145153.89220,475,432.05,92057.68510,0
-1697827800000,213.100,213.100,212.990,213,866.52,1697828099999,184626.31000,493,303.34,64633.39760,0
-1697828100000,212.990,213.010,212.830,212.830,1274.59,1697828399999,271374.17290,793,401.37,85470.60790,0
-1697828400000,212.830,213.060,212.830,212.930,1807.50,1697828699999,384871.16210,871,1244.25,264931.13560,0
-1697828700000,212.930,213.020,212.930,213,613.63,1697828999999,130681.25840,495,426,90720.13600,0
-1697829000000,213,213.010,212.820,212.820,604.13,1697829299999,128639.85340,472,89.78,19116.32140,0
-1697829300000,212.820,212.920,212.770,212.910,1453.36,1697829599999,309294.44390,801,872.97,185783.81460,0
-1697829600000,212.920,212.920,212.660,212.660,1115.38,1697829899999,237339.92170,635,448.39,95426.46410,0
-1697829900000,212.670,212.800,212.610,212.730,1225.76,1697830199999,260693.91270,743,910.58,193658.26800,0
-1697830200000,212.740,212.850,212.720,212.730,617.15,1697830499999,131318.98320,600,368.48,78403.35530,0
-1697830500000,212.740,212.870,212.740,212.770,608,1697830799999,129396.20460,504,372.33,79241.73160,0
-1697830800000,212.770,212.770,212.570,212.570,671.62,1697831099999,142819.86800,580,201.87,42926.09560,0
-1697831100000,212.580,212.840,212.580,212.810,1026.60,1697831399999,218357.84930,618,722.69,153697.24000,0
-1697831400000,212.800,212.970,212.750,212.920,1027.29,1697831699999,218685.79280,664,549.14,116903.06850,0
-1697831700000,212.930,212.990,212.900,212.970,1264.59,1697831999999,269285.95890,669,811.59,172818.28790,0
-1697832000000,212.960,212.960,212.830,212.940,845.12,1697832299999,179933.81770,811,420.18,89460.07890,0
-1697832300000,212.930,212.950,212.890,212.900,389.20,1697832599999,82867.41170,498,151,32150.73420,0
-1697832600000,212.910,212.940,212.850,212.920,431.14,1697832899999,91793.54790,429,238.39,50753.55370,0
-1697832900000,212.910,212.970,212.870,212.960,432.88,1697833199999,92168.80550,381,345.52,73568.59000,0
-1697833200000,212.960,213.110,212.960,213.090,1351.66,1697833499999,287945.24640,806,987.98,210466.37420,0
-1697833500000,213.090,213.110,212.930,213.080,1406.95,1697833799999,299750.54790,655,744.62,158642.40490,0
-1697833800000,213.090,213.090,212.940,213.030,602.62,1697834099999,128351.22460,398,312.53,66561.14810,0
-1697834100000,213.040,213.080,212.950,213.080,838.98,1697834399999,178720.91930,583,338.24,72050.98660,0
-1697834400000,213.080,213.170,213.070,213.140,1038.40,1697834699999,221303.69810,674,709.66,151243.75500,0
-1697834700000,213.140,213.140,212.980,213.010,689.64,1697834999999,146921.01890,594,384.89,81992.82530,0
-1697835000000,213.010,213.060,212.940,212.940,361.57,1697835299999,77010.91100,387,183.61,39105.30160,0
-1697835300000,212.950,212.950,212.720,212.750,1087.38,1697835599999,231412.01200,773,402.36,85627.50700,0
-1697835600000,212.750,212.820,212.710,212.820,750.96,1697835899999,159765.10700,479,559.63,119062.33520,0
-1697835900000,212.810,212.820,212.780,212.800,452.53,1697836199999,96295.97790,405,193.79,41236.90270,0
-1697836200000,212.800,212.810,212.690,212.690,502.85,1697836499999,106978.55370,423,179.57,38201.70750,0
-1697836500000,212.700,212.740,212.660,212.670,1136.01,1697836799999,241621.88510,492,552.77,117568.90210,0
-1697836800000,212.670,212.730,212.660,212.660,496.31,1697837099999,105561.32430,359,241.17,51295.72410,0
-1697837100000,212.660,212.690,212.580,212.580,919.78,1697837399999,195582.40860,602,240.65,51173.08740,0
-1697837400000,212.580,212.600,212.510,212.560,839.23,1697837699999,178383.33690,721,312.05,66329.80690,0
-1697837700000,212.560,212.700,212.560,212.640,574.47,1697837999999,122150.95910,484,359.91,76523.28510,0
-1697838000000,212.650,212.790,212.630,212.790,783.24,1697838299999,166594.98060,585,523.53,111356.71230,0
-1697838300000,212.790,212.860,212.790,212.820,610.87,1697838599999,130009.40400,479,236.39,50310.41750,0
-1697838600000,212.820,212.830,212.660,212.670,610.34,1697838899999,129849.44060,451,152.46,32436.82960,0
-1697838900000,212.660,212.840,212.660,212.840,727.51,1697839199999,154774.89100,569,586.05,124678.05020,0
-1697839200000,212.840,212.930,212.820,212.890,943.24,1697839499999,200785.49260,601,444.64,94648.87000,0
-1697839500000,212.900,212.940,212.840,212.930,598.18,1697839799999,127336.39080,460,425.10,90490.67400,0
-1697839800000,212.940,212.940,212.780,212.910,623.60,1697840099999,132744.96780,525,267.94,57032.81130,0
-1697840100000,212.900,212.910,212.750,212.810,972.55,1697840399999,206961.41420,518,384.64,81846.77630,0
-1697840400000,212.800,212.810,212.650,212.700,1208.74,1697840699999,257117.43460,576,599.91,127603.44110,0
-1697840700000,212.700,212.860,212.700,212.860,576.70,1697840999999,122690.18890,506,339.33,72189.12400,0
-1697841000000,212.870,212.890,212.730,212.730,696.28,1697841299999,148178.21040,550,242.55,51617.45740,0
-1697841300000,212.730,212.780,212.710,212.720,309.56,1697841599999,65856.98880,318,83.27,17714.85110,0
-1697841600000,212.720,212.760,212.640,212.750,1037.79,1697841899999,220722.45120,648,533.90,113551.55020,0
-1697841900000,212.760,212.780,212.640,212.660,605.39,1697842199999,128773.68450,440,284.99,60614.25990,0
-1697842200000,212.660,212.720,212.610,212.610,367.82,1697842499999,78221.55740,426,163.38,34744.83900,0
-1697842500000,212.620,212.780,212.510,212.760,1278.54,1697842799999,271823.81340,660,607.78,129216.54680,0
-1697842800000,212.770,212.840,212.650,212.650,1993.01,1697843099999,423978.33310,1022,1023.11,217654.31130,0
-1697843100000,212.650,212.880,212.640,212.730,2563.22,1697843399999,545400.92490,1176,1331.74,283361.84130,0
-1697843400000,212.730,212.800,212.700,212.730,829.13,1697843699999,176392.95590,681,377.10,80222.95830,0
-1697843700000,212.730,212.760,212.520,212.580,1213.51,1697843999999,258029.34850,794,345.11,73379.91150,0
-1697844000000,212.580,212.680,212.540,212.670,934.17,1697844299999,198603.07700,685,609.60,129606.97280,0
-1697844300000,212.670,212.750,212.600,212.730,940.84,1697844599999,200097.09360,543,644.80,137127.57110,0
-1697844600000,212.730,212.730,212.490,212.530,2053.43,1697844899999,436530.09470,877,765.92,162801.15230,0
-1697844900000,212.530,212.530,212.380,212.380,989.54,1697845199999,210225.37590,540,366.84,77940.37490,0
-1697845200000,212.380,212.410,212.360,212.390,1150.82,1697845499999,244404.51810,434,756.87,160738.62450,0
-1697845500000,212.390,212.390,212.240,212.360,3246.01,1697845799999,689088.72730,850,2148.55,456083.02070,0
-1697845800000,212.360,212.360,212.140,212.200,1826.41,1697846099999,387606.32050,735,478.87,101619.12230,0
-1697846100000,212.200,212.210,212.100,212.170,821.95,1697846399999,174368.73060,615,476.79,101145.31670,0
-1697846400000,212.170,212.370,212.150,212.370,3076.07,1697846699999,652789.59000,1440,1407.60,298723.01450,0
-1697846700000,212.370,212.490,212.340,212.340,1874.69,1697846999999,398245.72010,863,984.92,209228.50060,0
-1697847000000,212.340,212.340,212.180,212.240,1168.64,1697847299999,248038.05960,571,576.15,122279.44820,0
-1697847300000,212.240,212.390,212.200,212.270,1343.92,1697847599999,285305.46290,708,624.11,132493.17540,0
-1697847600000,212.270,212.510,212.270,212.500,977.01,1697847899999,207496.73830,685,511.35,108599.07290,0
-1697847900000,212.500,212.600,212.500,212.580,1127.95,1697848199999,239765.61400,660,635.91,135173.59830,0
-1697848200000,212.590,212.610,212.390,212.390,1017.42,1697848499999,216206.74870,618,282.97,60135.48340,0
-1697848500000,212.390,212.470,212.330,212.360,1217.47,1697848799999,258589.88890,582,693.07,147210.48690,0
-1697848800000,212.370,212.380,212.260,212.270,708.13,1697849099999,150347.57760,361,81.30,17261.93230,0
-1697849100000,212.260,212.280,212.110,212.230,2679.27,1697849399999,568553.65200,904,1174.22,249177.59940,0
-1697849400000,212.240,212.270,212.170,212.230,612.04,1697849699999,129885.10210,398,268.91,57069.57610,0
-1697849700000,212.230,212.240,212.120,212.160,847.02,1697849999999,179712.48500,443,255.44,54192.31080,0
-1697850000000,212.160,212.170,212.070,212.080,1268.58,1697850299999,269073.64760,620,413.59,87727.34660,0
-1697850300000,212.080,212.080,211.820,211.970,4825.64,1697850599999,1022802.04740,1882,1319.45,279604.96950,0
-1697850600000,211.970,212.100,211.900,212.090,872.53,1697850899999,184961.91510,646,544.31,115384.98540,0
-1697850900000,212.090,212.140,212.010,212.100,1376.54,1697851199999,291942.88720,706,571.19,121145.10720,0
-1697851200000,212.110,212.120,212.020,212.110,738.18,1697851499999,156549.94320,523,488.85,103673.45670,0
-1697851500000,212.110,212.160,212.030,212.160,652.95,1697851799999,138491.30020,558,362.82,76953.04380,0
-1697851800000,212.160,212.190,212.040,212.110,2126.96,1697852099999,451165.33520,784,850.62,180415.44330,0
-1697852100000,212.120,212.120,211.890,211.890,2370.21,1697852399999,502451.59980,717,814.19,172591.06210,0
-1697852400000,211.900,211.940,211.720,211.770,2356.95,1697852699999,499300.03610,1070,815.71,172826.51250,0
-1697852700000,211.780,211.780,211.490,211.750,4135.12,1697852999999,875059.14400,1914,966.88,204647.93420,0
-1697853000000,211.750,211.800,211.700,211.730,629.84,1697853299999,133369.93780,426,257.62,54549.11890,0
-1697853300000,211.730,211.800,211.690,211.800,792.35,1697853599999,167773.02030,535,323.86,68576.66790,0
-1697853600000,211.800,211.810,211.530,211.650,2495.93,1697853899999,528308.71500,1346,1024.33,216791.52960,0
-1697853900000,211.640,211.760,211.580,211.650,915.40,1697854199999,193745.90300,713,391.88,82942.81870,0
-1697854200000,211.650,211.750,211.630,211.750,536.59,1697854499999,113581.78910,421,309.13,65439.34310,0
-1697854500000,211.750,211.830,211.680,211.800,1416.26,1697854799999,299907.26170,677,974.69,206405.84160,0
-1697854800000,211.790,211.890,211.760,211.870,833.74,1697855099999,176607.31510,651,570.86,120920.56820,0
-1697855100000,211.880,211.990,211.880,211.900,979.82,1697855399999,207667.63670,645,473.70,100395.54220,0
-1697855400000,211.910,211.950,211.700,211.750,736.74,1697855699999,156064.27130,659,241.39,51131.69290,0
-1697855700000,211.740,211.780,211.630,211.750,1368.76,1697855999999,289781.58190,745,681.96,144375.04700,0
-1697856000000,211.750,211.760,211.610,211.680,1006.91,1697856299999,213119.87510,668,586.47,124128.08520,0
-1697856300000,211.690,211.700,211.560,211.630,633.87,1697856599999,134153.25670,580,217.44,46015.96220,0
-1697856600000,211.630,211.720,211.560,211.600,1329.62,1697856899999,281399.71250,712,489.95,103690.89210,0
-1697856900000,211.600,211.910,211.600,211.850,3204.11,1697857199999,678475.82470,855,2778.78,588372.34670,0
-1697857200000,211.850,211.930,211.830,211.890,990.70,1697857499999,209921.60530,776,567.97,120349.16920,0
-1697857500000,211.890,211.900,211.750,211.800,1848.71,1697857799999,391611.90550,869,1264.04,267752.84220,0
-1697857800000,211.800,211.830,211.620,211.660,1802.65,1697858099999,381596.37660,872,721.62,152745.54180,0
-1697858100000,211.670,211.940,211.670,211.870,1900.49,1697858399999,402589.63920,839,1515.73,321071.62930,0
-1697858400000,211.870,211.970,211.870,211.970,1185.08,1697858699999,251141.95920,647,584.93,123956.82440,0
-1697858700000,211.960,212.080,211.920,212.070,1394.19,1697858999999,295554.24100,712,1054.88,223629.89390,0
-1697859000000,212.080,212.250,212.060,212.180,1346.81,1697859299999,285727.44760,971,876.65,185979.83360,0
-1697859300000,212.190,212.280,212.170,212.260,1550.09,1697859599999,328968.58590,862,989.45,209994.02570,0
-1697859600000,212.260,212.280,212.140,212.240,950.10,1697859899999,201606.80380,492,457.10,96998.71070,0
-1697859900000,212.250,212.360,212.240,212.350,607.78,1697860199999,129036.92220,568,422.15,89623.69820,0
-1697860200000,212.360,212.380,212.270,212.270,574.69,1697860499999,122018.41830,452,330.09,70088.64060,0
-1697860500000,212.270,212.290,212.250,212.260,662.04,1697860799999,140526.48480,350,206.21,43772.54780,0
-1697860800000,212.250,212.360,212.240,212.350,1028.69,1697861099999,218383.76040,689,698.82,148357.32770,0
-1697861100000,212.350,212.460,212.340,212.410,1766.51,1697861399999,375210.87510,858,1082.40,229901.29250,0
-1697861400000,212.410,212.440,212.400,212.430,497.54,1697861699999,105689.26590,382,301.56,64060.09470,0
-1697861700000,212.440,212.440,212.210,212.210,875.67,1697861999999,185953.10760,466,83.56,17745.00210,0
-1697862000000,212.210,212.300,212.210,212.210,872.99,1697862299999,185289.11540,510,555.33,117864.29290,0
-1697862300000,212.220,212.300,212.210,212.300,500.63,1697862599999,106267.12530,343,240.57,51062.52510,0
-1697862600000,212.290,212.360,212.290,212.300,625.15,1697862899999,132733.68330,488,324.81,68966.11530,0
-1697862900000,212.310,212.310,212.100,212.130,2167.77,1697863199999,459980.34270,614,327.86,69556.65720,0
-1697863200000,212.130,212.150,212.050,212.130,876.74,1697863499999,185953.83460,498,437.63,92820.23610,0
-1697863500000,212.130,212.330,212.130,212.310,702.03,1697863799999,148991.26800,554,555.33,117852.13130,0
-1697863800000,212.310,212.310,212.120,212.150,732.78,1697864099999,155508.19790,404,342.43,72675.27290,0
-1697864100000,212.160,212.200,212.080,212.160,708.03,1697864399999,150204.57460,452,332.43,70524.76130,0
-1697864400000,212.170,212.170,212.100,212.140,364.90,1697864699999,77407.12360,313,213.80,45352.41710,0
-1697864700000,212.130,212.380,212.130,212.300,1872.86,1697864999999,397498.60640,658,1482.09,314562.81420,0
-1697865000000,212.310,212.320,212.290,212.290,530.59,1697865299999,112646.71220,337,146.05,31008.39700,0
-1697865300000,212.300,212.320,212.290,212.300,573.95,1697865599999,121852.90120,329,293.64,62342.18820,0
-1697865600000,212.290,212.310,212.280,212.310,284.33,1697865899999,60360.67080,219,126.69,26895.66990,0
-1697865900000,212.300,212.370,212.290,212.300,591.16,1697866199999,125514.85420,349,293.62,62339.06850,0
-1697866200000,212.310,212.310,212.270,212.290,448.47,1697866499999,95204.58360,298,243.58,51708.17140,0
-1697866500000,212.290,212.330,212.180,212.210,1400.11,1697866799999,297182.45410,521,373.79,79345.02560,0
-1697866800000,212.210,212.290,212.180,212.180,542.23,1697867099999,115081.38320,352,288.33,61195.08380,0
-1697867100000,212.190,212.370,212.180,212.350,640.37,1697867399999,135956.40690,395,455.99,96806.17930,0
-1697867400000,212.340,212.340,212.200,212.210,593.40,1697867699999,125950.93830,318,322.32,68412.90010,0
-1697867700000,212.220,212.340,212.210,212.330,1123.44,1697867999999,238459.40000,479,780.50,165670.21250,0
-1697868000000,212.330,212.340,212.230,212.230,1210.79,1697868299999,257019.12690,779,479.29,101738.00280,0
-1697868300000,212.230,212.320,212.210,212.230,1370.56,1697868599999,290899.25600,637,800.89,169984.40950,0
-1697868600000,212.230,212.330,212.230,212.330,433.96,1697868899999,92112.02400,383,262.32,55683.08910,0
-1697868900000,212.330,212.480,212.310,212.360,1492.11,1697869199999,316898.77170,674,540.75,114853.24410,0
-1697869200000,212.360,212.490,212.330,212.490,962.52,1697869499999,204446.81550,487,784.05,166543.85430,0
-1697869500000,212.480,212.870,212.450,212.840,3130.46,1697869799999,665799.39080,1685,2197.56,467409.96110,0
-1697869800000,212.840,213.100,212.740,212.800,7376.94,1697870099999,1570795.47750,2852,3744.99,797456.62070,0
-1697870100000,212.800,212.890,212.760,212.850,2419.28,1697870399999,514891.82680,990,1437.66,305986.04700,0
-1697870400000,212.850,212.860,212.610,212.620,1649.39,1697870699999,350900.48140,707,448.80,95489.65530,0
-1697870700000,212.620,212.820,212.570,212.790,2164.38,1697870999999,460371.72920,944,822.83,175017.47890,0
-1697871000000,212.790,212.800,212.710,212.710,854.08,1697871299999,181716.86630,491,383.03,81493.89680,0
-1697871300000,212.720,212.720,212.580,212.670,817.91,1697871599999,173940.36360,493,454.01,96551.40140,0
-1697871600000,212.670,212.690,212.430,212.460,1698.92,1697871899999,361079.95610,777,344.46,73204.89940,0
-1697871900000,212.470,212.470,212.400,212.440,711.11,1697872199999,151073.78720,474,323.84,68798.22680,0
-1697872200000,212.440,212.460,212.400,212.430,752.55,1697872499999,159868.95200,428,418.38,88879.28560,0
-1697872500000,212.420,212.510,212.380,212.510,874.72,1697872799999,185830.39970,470,440.09,93501.08590,0
-1697872800000,212.510,212.610,212.500,212.610,898.78,1697873099999,191062.37930,386,727.84,154725.40160,0
-1697873100000,212.610,212.720,212.600,212.710,1235.33,1697873399999,262670.44450,470,702.42,149348.23150,0
-1697873400000,212.720,212.750,212.650,212.680,2021.49,1697873699999,429967.51750,782,975.70,207532.56660,0
-1697873700000,212.680,212.870,212.640,212.860,2618.97,1697873999999,557171.78750,826,1746.82,371617.14030,0
-1697874000000,212.870,212.960,212.870,212.940,1873.05,1697874299999,398805.04430,749,1002.41,213427.49410,0
-1697874300000,212.940,213.070,212.900,213.060,2044.28,1697874599999,435412.62580,897,982.06,209164.58130,0
-1697874600000,213.060,213.070,212.920,212.990,1589.70,1697874899999,338595.90310,647,666.50,141950.77710,0
-1697874900000,213,213,212.800,212.890,1310.58,1697875199999,279026.31200,694,514.73,109582.05200,0
-1697875200000,212.890,212.970,212.840,212.850,1444.84,1697875499999,307591.75370,812,808.88,172205.76900,0
-1697875500000,212.850,212.910,212.750,212.760,1154.55,1697875799999,245720.29470,699,454.16,96661.50320,0
-1697875800000,212.760,212.860,212.760,212.780,920.01,1697876099999,195781.59820,669,382.30,81351.96580,0
-1697876100000,212.780,212.940,212.750,212.900,911.56,1697876399999,194006.79020,716,485.43,103310.76930,0
-1697876400000,212.900,213.060,212.900,213.050,920.89,1697876699999,196135.29840,590,719.17,153173.98840,0
-1697876700000,213.060,213.100,213.040,213.080,1167.61,1697876999999,248779.23360,657,593.95,126552.04860,0
-1697877000000,213.070,213.080,212.870,213.020,1739.84,1697877299999,370603.92300,794,1115.49,237615.80790,0
-1697877300000,213.020,213.020,212.930,212.930,678.73,1697877599999,144547.07890,502,336.97,71763.71000,0
-1697877600000,212.940,212.940,212.840,212.910,969.57,1697877899999,206413.98450,543,323.67,68905.97500,0
-1697877900000,212.920,213.050,212.880,212.940,1057.95,1697878199999,225311.45810,648,554.96,118185.88870,0
-1697878200000,212.930,212.940,212.740,212.770,659.14,1697878499999,140271.86190,490,219,46601.39160,0
-1697878500000,212.770,212.770,212.700,212.770,888.75,1697878799999,189063.28810,392,177.12,37679.77170,0
-1697878800000,212.760,212.800,212.660,212.660,1300.01,1697879099999,276546.95720,747,603.14,128310.98990,0
-1697879100000,212.670,212.670,212.560,212.560,1198.34,1697879399999,254778.79050,663,486.74,103486.72870,0
-1697879400000,212.570,212.690,212.560,212.660,1285.35,1697879699999,273310.72860,525,975.15,207348.37640,0
-1697879700000,212.670,212.670,212.600,212.600,1108.37,1697879999999,235677.11300,445,439.27,93402.18470,0
-1697880000000,212.610,212.810,212.590,212.780,1746.68,1697880299999,371579.02290,516,1560.58,331997.89230,0
-1697880300000,212.770,212.820,212.740,212.800,512.84,1697880599999,109121.13530,280,331.11,70454.52150,0
-1697880600000,212.800,213.300,212.800,213.070,8700.85,1697880899999,1853985.95730,1907,6674.78,1422281.31730,0
-1697880900000,213.060,213.250,212.980,213.100,3644.50,1697881199999,776603.44930,1084,2194.09,467576.57450,0
-1697881200000,213.100,213.340,213.070,213.300,3148.04,1697881499999,671249.27340,1250,2039.64,434886.08360,0
-1697881500000,213.310,213.390,213.300,213.380,1437,1697881799999,306556.69560,747,904.92,193046.35000,0
-1697881800000,213.390,213.490,213.360,213.370,2528.24,1697882099999,539577.28260,1112,1575.33,336209.42050,0
-1697882100000,213.360,213.470,213.300,213.360,3185.73,1697882399999,679799.18720,1146,1989.27,424511.74430,0
-1697882400000,213.360,213.550,213.100,213.230,5376.28,1697882699999,1146885.40230,1953,2799.92,597357.46760,0
-1697882700000,213.220,213.330,213.090,213.100,2328.49,1697882999999,496515.59800,961,1033.81,220469.38700,0
-1697883000000,213.090,213.170,213.030,213.160,1489.50,1697883299999,317405.26600,868,626.14,133432.00200,0
-1697883300000,213.160,213.200,213.090,213.170,1403.52,1697883599999,299176.35890,612,792.96,169029.60570,0
-1697883600000,213.170,213.180,213.080,213.080,1157.97,1697883899999,246802.58610,548,276.25,58877.10810,0
-1697883900000,213.090,213.090,212.940,212.990,1606.58,1697884199999,342221.81860,624,447.09,95245.58210,0
-1697884200000,212.990,213.070,212.910,212.910,1292.67,1697884499999,275330.01510,576,613.82,130748.65280,0
-1697884500000,212.920,213,212.790,212.930,3183.12,1697884799999,677669.82290,937,1588.69,338212.63720,0
-1697884800000,212.930,213.100,212.920,213.090,1081.42,1697885099999,230373.24260,698,649.40,138334.99110,0
-1697885100000,213.100,213.180,213.070,213.120,1413.04,1697885399999,301155.91610,629,640.42,136485.86090,0
-1697885400000,213.120,213.150,213.040,213.090,1060.89,1697885699999,226080.53130,454,467.68,99668.78740,0
-1697885700000,213.100,213.120,212.960,212.960,1254.48,1697885999999,267256.97480,590,485.18,103374.77000,0
-1697886000000,212.970,213.070,212.900,212.920,1116.86,1697886299999,237870.95040,824,548.97,116923.58410,0
-1697886300000,212.920,212.970,212.890,212.890,712.63,1697886599999,151743.80300,388,327.69,69776.96820,0
-1697886600000,212.900,213,212.890,212.990,968.94,1697886899999,206329.30240,541,683.14,145467.05570,0
-1697886900000,212.990,213.160,212.990,213.110,1673.28,1697887199999,356579.13310,654,1416.62,301884.44190,0
-1697887200000,213.100,213.140,212.940,212.990,1048.53,1697887499999,223374.95970,570,353.26,75266.84820,0
-1697887500000,212.980,213.200,212.980,213.140,865.43,1697887799999,184434.61410,567,476.11,101452.10800,0
-1697887800000,213.150,213.440,213.110,213.400,2839.79,1697888099999,605664.62720,1223,1149.64,245195.19060,0
-1697888100000,213.400,213.410,213.130,213.140,1676.02,1697888399999,357361.95410,815,607.31,129477.18630,0
-1697888400000,213.150,213.240,213.130,213.190,962.49,1697888699999,205182.48440,825,451.05,96153.53960,0
-1697888700000,213.190,213.430,213.190,213.350,1290.57,1697888999999,275321.80130,740,841.94,179602.33730,0
-1697889000000,213.340,213.370,213.250,213.290,877.68,1697889299999,187226.01880,552,404.71,86335.16970,0
-1697889300000,213.300,213.430,213.220,213.360,3705.97,1697889599999,790547.16080,929,1888.39,402849.92650,0
-1697889600000,213.370,213.520,213.250,213.260,2669.47,1697889899999,569694.88920,1293,1241.26,264920.36360,0
-1697889900000,213.250,213.280,213.200,213.230,950.98,1697890199999,202787.27490,615,623.60,132976.59180,0
-1697890200000,213.230,213.300,213.050,213.180,2589.03,1697890499999,551897.45670,912,750.46,159947.26350,0
-1697890500000,213.190,213.250,213.050,213.100,1684.37,1697890799999,358982.93890,680,1019.79,217343.66450,0
-1697890800000,213.100,213.110,212.980,213,1119.55,1697891099999,238506.59100,726,531.90,113311.65180,0
-1697891100000,213.010,213.100,213,213.030,660.85,1697891399999,140786.32700,478,331.07,70528.81490,0
-1697891400000,213.020,213.120,213.020,213.020,1527.87,1697891699999,325541.55180,726,822.79,175319.45630,0
-1697891700000,213.030,213.030,212.910,212.990,1152.57,1697891999999,245466.55810,668,504.41,107421.85780,0
-1697892000000,213,213.150,212.990,213.100,993.09,1697892299999,211601.08050,467,708.67,150997.32180,0
-1697892300000,213.110,213.160,213.100,213.110,715.18,1697892599999,152429.71020,478,440.98,93987.75570,0
-1697892600000,213.120,213.120,212.940,213,1406.71,1697892899999,299652.02340,894,526.98,112240.41510,0
-1697892900000,213,213,212.730,212.730,1758.26,1697893199999,374220.57650,1050,702.59,149544.44200,0
-1697893200000,212.740,212.800,212.710,212.740,1153.78,1697893499999,245476.31180,758,678.78,144421.07210,0
-1697893500000,212.740,212.800,212.600,212.640,2382.34,1697893799999,506753.63790,1211,1170.65,249008.09200,0
-1697893800000,212.650,212.700,212.440,212.600,2939.93,1697894099999,624941.04070,1236,1366.54,290503.01720,0
-1697894100000,212.590,212.680,212.510,212.590,1942.97,1697894399999,413090.07520,922,849.75,180670.46330,0
-1697894400000,212.590,212.660,212.510,212.630,1956.51,1697894699999,415975.89140,705,1337.82,284445.93780,0
-1697894700000,212.620,212.680,212.520,212.640,1675.08,1697894999999,356120.01580,703,837.81,178126.81740,0
-1697895000000,212.630,212.720,212.630,212.670,1131.84,1697895299999,240731.14650,585,683.46,145366.24130,0
-1697895300000,212.670,212.870,212.660,212.860,1616.61,1697895599999,343919.91050,963,1054.74,224391.59300,0
-1697895600000,212.870,212.980,212.810,212.980,1720.52,1697895899999,366305.86080,826,998.99,212691.94950,0
-1697895900000,212.980,213.020,212.820,213.010,1640.77,1697896199999,349395.06090,804,805.40,171506.40310,0
-1697896200000,213.010,213.290,213,213.160,3124.02,1697896499999,665876.92230,1350,1827.82,389589.02830,0
-1697896500000,213.160,213.300,213.110,213.200,2555.06,1697896799999,544751.20550,883,718.92,153280.47730,0
-1697896800000,213.190,213.300,213,213.100,2321.59,1697897099999,494879.69880,1169,1264.68,269545.13260,0
-1697897100000,213.100,213.190,213.020,213.190,1381.43,1697897399999,294402.46220,794,817.41,174204.11490,0
-1697897400000,213.180,213.190,213.090,213.180,1427.49,1697897699999,304269.26090,605,368.21,78479.36550,0
-1697897700000,213.190,213.320,213.110,213.300,2439.97,1697897999999,520296.18200,857,1004.04,214103.12430,0
-1697898000000,213.300,213.330,213.230,213.270,1572.96,1697898299999,335486.14110,728,744.07,158697.47190,0
-1697898300000,213.270,213.460,213.270,213.420,2111.82,1697898599999,450660.88490,1055,1309.56,279454.94800,0
-1697898600000,213.410,213.440,213.190,213.320,2657.43,1697898899999,566943.57190,1093,1111.52,237136.17560,0
-1697898900000,213.310,213.510,213.310,213.400,3225.62,1697899199999,688445.10490,1026,1670.46,356512.56030,0
-1697899200000,213.390,213.780,213.390,213.710,3104.57,1697899499999,663164.11140,1423,2110.15,450718.69620,0
-1697899500000,213.710,214.050,213.670,213.990,8139.28,1697899799999,1740892.35600,3375,4956.36,1060157.91560,0
-1697899800000,213.980,214.090,213.910,214.070,3374.05,1697900099999,722153.30530,1658,1786.49,382367.64460,0
-1697900100000,214.060,214.220,214.020,214.060,3380.47,1697900399999,723865.83150,1591,1713.19,366870.67790,0
-1697900400000,214.060,214.300,214.040,214.170,3912.38,1697900699999,838167.68750,1783,2207.60,472958.16940,0
-1697900700000,214.170,214.200,213.530,213.530,6017.98,1697900999999,1287297.52060,2483,1673.59,358046.66320,0
-1697901000000,213.540,213.710,213.280,213.380,4454.41,1697901299999,950942.04880,2197,1971.39,420906.27320,0
-1697901300000,213.390,213.760,213.190,213.640,3586.35,1697901599999,765589.49160,1872,2141.33,457143.77040,0
-1697901600000,213.630,213.880,213.630,213.830,2111.34,1697901899999,451302.41840,1136,1115.37,238403.32260,0
-1697901900000,213.820,213.920,213.730,213.760,2172.44,1697902199999,464558.46630,837,1067.23,228211.77430,0
-1697902200000,213.760,213.940,213.650,213.760,1891.86,1697902499999,404438.27640,1082,686.37,146735.74050,0
-1697902500000,213.760,213.990,213.720,213.970,1119.93,1697902799999,239506.31780,916,659.78,141094.99100,0
-1697902800000,213.980,213.980,213.860,213.970,1706.97,1697903099999,365160.14270,815,794,169859.96730,0
-1697903100000,213.970,214.210,213.970,214.180,2356.87,1697903399999,504594.05130,1511,1705.36,365100.76410,0
-1697903400000,214.170,214.360,214.170,214.350,2703.22,1697903699999,579164.34730,1324,1707.59,365868.31800,0
-1697903700000,214.350,214.520,214.340,214.440,4601.09,1697903999999,986559.93300,1955,2238.22,479945.38470,0
-1697904000000,214.440,214.510,214.160,214.440,3713.10,1697904299999,795821.35040,1875,1668.07,357540.20080,0
-1697904300000,214.430,214.550,214.350,214.360,2241.72,1697904599999,480760.48420,1223,1016.08,217909.88060,0
-1697904600000,214.360,214.520,214.220,214.510,3928.18,1697904899999,842017.16370,1343,2023.67,433786.39200,0
-1697904900000,214.520,214.520,214.100,214.180,2699.94,1697905199999,578598.49390,1264,1091.39,233879.58120,0
-1697905200000,214.170,214.360,214.170,214.270,1913.58,1697905499999,410015.02970,1072,859.69,184194.21860,0
-1697905500000,214.270,214.320,214.070,214.170,2212.22,1697905799999,473837.13910,986,998.52,213845.00180,0
-1697905800000,214.170,214.220,213.980,214.100,2265.95,1697906099999,485028.92950,1090,907.31,194223.71610,0
-1697906100000,214.090,214.250,214.090,214.210,1508.75,1697906399999,323144.17230,794,835.72,178995.04380,0
-1697906400000,214.220,214.280,214.080,214.240,1403.71,1697906699999,300671.10910,814,722.59,154770.14830,0
-1697906700000,214.250,214.330,214.140,214.140,2053.04,1697906999999,439871.68000,982,977.99,209546.37830,0
-1697907000000,214.150,214.150,213.950,214,2491.23,1697907299999,533193.83320,924,1348.58,288634.22270,0
-1697907300000,214,214.050,213.630,213.710,3571.29,1697907599999,763628.74040,1596,1580.77,337960.00990,0
-1697907600000,213.710,213.900,213.610,213.900,2248.46,1697907899999,480535.68640,1131,1283.07,274230.55380,0
-1697907900000,213.890,214,213.800,213.980,2977.23,1697908199999,636942.15470,888,1519.44,325049.78310,0
-1697908200000,213.990,214.130,213.990,214.010,1436.43,1697908499999,307503.78160,597,949.33,203229.33140,0
-1697908500000,214.010,214.150,213.970,214.140,1831.91,1697908799999,392065.33150,753,1086.36,232502.85010,0
-1697908800000,214.150,214.260,214.120,214.200,926.43,1697909099999,198425.64510,640,661.21,141618.96060,0
-1697909100000,214.210,214.390,214.190,214.390,1460.54,1697909399999,313006.54180,699,686.46,147110.32780,0
-1697909400000,214.380,214.510,214.340,214.460,2279.88,1697909699999,488806.44330,1088,1208.78,259164.86260,0
-1697909700000,214.460,214.660,214.450,214.610,3317.79,1697909999999,711919.22400,1619,2160.50,463578.98220,0
-1697910000000,214.620,214.980,214.580,214.950,7696.19,1697910299999,1653409.39320,3098,3952.44,849099.89550,0
-1697910300000,214.960,215.220,214.700,214.940,6618.82,1697910599999,1422888.87850,3108,3355.34,721327.04360,0
-1697910600000,214.950,215.030,214.780,214.990,3523.17,1697910899999,757190.98830,1465,1558.13,334886.64070,0
-1697910900000,214.990,215.270,214.960,215.130,4095.25,1697911199999,880996.01260,1693,2272.28,488797.16040,0
-1697911200000,215.110,215.670,214.760,214.790,13975.53,1697911499999,3007354.77570,6507,6288.60,1353536.93430,0
-1697911500000,214.780,214.830,214.450,214.540,7703.48,1697911799999,1653232.44100,3581,3966.96,851346.57410,0
-1697911800000,214.540,214.660,214.330,214.450,3853.76,1697912099999,826643.46150,1675,1664.04,356961.00260,0
-1697912100000,214.450,214.690,214.250,214.660,2516.15,1697912399999,539654.15530,1565,1416.34,303782.06490,0
-1697912400000,214.660,214.900,214.620,214.720,4035.92,1697912699999,866930.15020,1792,1433.73,307951.91730,0
-1697912700000,214.710,215.170,214.640,215.070,5620.57,1697912999999,1208101.47270,1864,4418.11,949681.54290,0
-1697913000000,215.070,215.400,214.820,214.980,6326.30,1697913299999,1360993.58040,2412,3886.17,836198.24730,0
-1697913300000,214.980,215.180,214.890,215.140,3187.49,1697913599999,685370.92900,1149,1631.75,350877.27960,0
-1697913600000,215.150,215.150,214.900,214.960,1848.85,1697913899999,397506.38820,958,852.02,183191.73980,0
-1697913900000,214.960,215.090,214.930,214.980,1513.57,1697914199999,325452.23390,934,545.23,117229.07300,0
-1697914200000,214.990,215.390,214.960,215.300,3057.15,1697914499999,658017.97980,1182,2218.29,477463.85490,0
-1697914500000,215.290,215.560,215.290,215.560,2141.36,1697914799999,461332.46400,1282,1366.43,294394.73490,0
-1697914800000,215.560,215.990,215.550,215.830,8239.15,1697915099999,1777964.58280,4198,4637.09,1000611.76520,0
-1697915100000,215.840,215.860,215.350,215.450,3778.10,1697915399999,814545.06280,1991,1469.95,316933.83290,0
-1697915400000,215.450,215.510,215.160,215.200,2626.73,1697915699999,565591.80500,1712,1370.45,295069.35990,0
-1697915700000,215.210,215.280,215.050,215.070,2635.93,1697915999999,567105.15650,1005,797.46,171605.47770,0
-1697916000000,215.060,215.130,214.870,214.880,1622.47,1697916299999,348826.12580,940,687.55,147824.15500,0
-1697916300000,214.870,214.870,214.690,214.800,3409.47,1697916599999,732184.89460,1127,1910.38,410231.16080,0
-1697916600000,214.810,214.950,214.800,214.850,1522.58,1697916899999,327149.75690,745,716.99,154052.61350,0
-1697916900000,214.840,215.140,214.840,215.110,2557.25,1697917199999,549884.20440,1059,1891.36,406671.03920,0
-1697917200000,215.120,215.200,215.050,215.120,1318.94,1697917499999,283703.88640,652,620.45,133454.47980,0
-1697917500000,215.130,215.280,215.120,215.210,1117.47,1697917799999,240507.03480,689,555.75,119606.63750,0
-1697917800000,215.200,215.320,215.200,215.260,1470.53,1697918099999,316550.34680,652,528.26,113711.96810,0
-1697918100000,215.260,215.330,215.230,215.240,896.41,1697918399999,192977.52920,501,681.79,146774.69220,0
-1697918400000,215.240,215.330,215.230,215.230,1137.90,1697918699999,244961.06230,639,488.70,105203.96240,0
-1697918700000,215.230,215.240,215,215.140,2391.19,1697918999999,514323.41880,1091,675.82,145363.34000,0
-1697919000000,215.140,215.170,214.860,214.910,2475.45,1697919299999,532244.87590,893,943.83,202946.05690,0
-1697919300000,214.920,215.010,214.800,214.990,1754.68,1697919599999,377107.99220,813,1192.74,256332.63520,0
-1697919600000,214.990,215.020,214.360,214.390,5277.10,1697919899999,1132858.34590,2200,1802.13,386834.10610,0
-1697919900000,214.400,214.800,214.400,214.700,3173.35,1697920199999,681113.12510,1214,1804.57,387312.90270,0
-1697920200000,214.710,215.040,214.640,214.970,2206.05,1697920499999,474002.91660,1052,1087.64,233668.74890,0
-1697920500000,214.970,214.970,214.790,214.860,1044.28,1697920799999,224390.58910,557,323.04,69406.74760,0
-1697920800000,214.870,214.870,214.560,214.680,1517.66,1697921099999,325809.94250,857,617.42,132541.54430,0
-1697921100000,214.690,214.870,214.690,214.760,1219.44,1697921399999,261916.66940,550,657.06,141124.04690,0
-1697921400000,214.760,214.850,214.730,214.830,986.18,1697921699999,211834.53510,477,625.26,134307.11570,0
-1697921700000,214.840,214.900,214.750,214.760,852.57,1697921999999,183156.55780,415,370.64,79625.86060,0
-1697922000000,214.760,215,214.620,214.950,2406.59,1697922299999,516947.83640,1300,1417.52,304485.88660,0
-1697922300000,214.940,215.020,214.890,214.990,1224.16,1697922599999,263143.96190,722,528.86,113682.30890,0
-1697922600000,215,215.210,214.920,215.210,1414.82,1697922899999,304274.02190,934,915.23,196820.46270,0
-1697922900000,215.200,215.300,215.200,215.290,1928.93,1697923199999,415208.49170,884,999.92,215239.24570,0
-1697923200000,215.290,215.560,215.280,215.480,4024.87,1697923499999,867167.23720,1280,3012.37,649013.22590,0
-1697923500000,215.480,215.480,215.150,215.230,3698.97,1697923799999,796247.21460,910,1397.94,300841.40970,0
-1697923800000,215.230,215.340,215.200,215.290,1097.17,1697924099999,236168.48650,746,571.34,122980.09660,0
-1697924100000,215.280,215.280,215.120,215.150,1638.85,1697924399999,352654.31460,958,630.94,135767.93340,0
-1697924400000,215.160,215.400,215.160,215.390,1846.98,1697924699999,397648.16920,1053,1162.17,250198.99580,0
-1697924700000,215.380,215.390,215.300,215.390,486.03,1697924999999,104660.58010,533,252.05,54275.00760,0
-1697925000000,215.390,215.390,215.290,215.390,611.90,1697925299999,131757.63740,465,338.50,72886.93780,0
-1697925300000,215.390,215.640,215.380,215.520,3117.71,1697925599999,672062.65500,1216,2003.52,431865.14490,0
-1697925600000,215.530,215.530,215.470,215.480,1920.57,1697925899999,413871.39350,1165,1177.99,253847.27830,0
-1697925900000,215.480,215.600,215.390,215.390,1871.08,1697926199999,403193.40940,885,799.98,172384.40210,0
-1697926200000,215.390,215.540,215.350,215.540,2991.37,1697926499999,644474.60260,1033,1951.42,420415.54750,0
-1697926500000,215.540,215.570,215.500,215.510,670,1697926799999,144406.48550,451,273.98,59049.81380,0
-1697926800000,215.510,215.510,215.300,215.400,2554.07,1697927099999,550155.72530,1018,1285.68,276936.91770,0
-1697927100000,215.400,215.430,215.200,215.280,1165.52,1697927399999,250924.58050,604,647.90,139481.95620,0
-1697927400000,215.270,215.270,214.960,215.150,2859.13,1697927699999,615040.40200,1212,1120.37,240998.58220,0
-1697927700000,215.140,215.300,215.060,215.210,1439.29,1697927999999,309704.03160,761,869.85,187164.04370,0
-1697928000000,215.220,215.310,215.160,215.220,1381.54,1697928299999,297356.24420,607,610.01,131291.16850,0
-1697928300000,215.230,215.290,215.040,215.070,999.07,1697928599999,214971.39310,582,425.67,91590.29330,0
-1697928600000,215.070,215.090,214.930,215,1031.23,1697928899999,221705.15540,604,484.29,104117.99110,0
-1697928900000,215,215.010,214.930,214.940,867.79,1697929199999,186548.37640,330,470.14,101070.14670,0
-1697929200000,214.940,214.970,214.720,214.750,2628.87,1697929499999,564901.42040,1066,862.97,185468.88120,0
-1697929500000,214.750,214.750,214.500,214.510,3586.14,1697929799999,769586.86020,1479,1372.75,294552.90900,0
-1697929800000,214.520,214.560,214.440,214.490,1605.75,1697930099999,344414.88620,683,660.11,141593.75670,0
-1697930100000,214.490,214.580,214.370,214.560,2828.52,1697930399999,606549.53490,953,1055.36,226332.55150,0
-1697930400000,214.560,214.670,214.500,214.540,1912.37,1697930699999,410317.84140,696,1084.63,232724.05540,0
-1697930700000,214.540,214.670,214.450,214.520,2189.37,1697930999999,469700.49000,759,1179.72,253073.52370,0
-1697931000000,214.520,214.590,214.170,214.400,4182.62,1697931299999,896414.22260,1390,1433.90,307385.80190,0
-1697931300000,214.410,214.410,213.860,214.170,6044.86,1697931599999,1294208.25870,2554,1990.22,426150.79600,0
-1697931600000,214.180,214.330,214.100,214.260,1632.20,1697931899999,349691.70130,751,918.69,196829.46070,0
-1697931900000,214.260,214.360,214.210,214.220,1855.80,1697932199999,397666.04480,708,1091.33,233858.17250,0
-1697932200000,214.220,214.330,214.190,214.240,995.90,1697932499999,213376.06550,476,619.30,132685.26550,0
-1697932500000,214.240,214.330,214.240,214.320,326.45,1697932799999,69955.25740,340,195.48,41889.90790,0
-1697932800000,214.330,214.350,214.100,214.150,2787.61,1697933099999,597255.96940,1411,1170.38,250754.86740,0
-1697933100000,214.160,214.400,214.150,214.400,1857.50,1697933399999,397956.05870,940,1234.99,264587.73910,0
-1697933400000,214.400,214.640,214.380,214.640,1342.29,1697933699999,287942.96790,985,1013.91,217490.00550,0
-1697933700000,214.640,214.700,214.560,214.680,1461.32,1697933999999,313630.71640,717,900.90,193347.82490,0
-1697934000000,214.680,214.690,214.540,214.670,2410.26,1697934299999,517305.44010,770,1519.27,326075.31130,0
-1697934300000,214.660,214.830,214.630,214.820,800.55,1697934599999,171880.08300,595,538.31,115576.89240,0
-1697934600000,214.820,214.880,214.640,214.720,2538.63,1697934899999,545188.94060,1032,989.18,212411.91220,0
-1697934900000,214.720,214.900,214.660,214.730,2384.90,1697935199999,512227.13130,930,933.68,200517.50470,0
-1697935200000,214.740,214.860,214.660,214.860,850.17,1697935499999,182566.14670,517,583.01,125198.49600,0
-1697935500000,214.860,214.890,214.690,214.890,1980.30,1697935799999,425355.82150,764,704.40,151299.74070,0
-1697935800000,214.890,215.300,214.890,215.030,2739.82,1697936099999,589431.89200,1788,1534.85,330154.37910,0
-1697936100000,215.020,215.040,214.770,214.850,1251.80,1697936399999,268977.63310,812,543.20,116714.55820,0
-1697936400000,214.840,215.090,214.820,215.030,892.66,1697936699999,191905.87310,871,427.85,91973.53510,0
-1697936700000,215.030,215.060,214.790,214.830,2006.84,1697936999999,431349.46160,799,693.70,149103.66250,0
-1697937000000,214.830,215.270,214.810,215.250,2410.42,1697937299999,518359.35200,1192,1587.10,341289.24140,0
-1697937300000,215.250,215.250,214.730,214.810,2085.91,1697937599999,448405.14310,1262,759.83,163351.08240,0
-1697937600000,214.810,214.940,214.680,214.690,1997.86,1697937899999,429214.77750,933,890.47,191325.23190,0
-1697937900000,214.690,214.700,214.430,214.490,2094.20,1697938199999,449361.27640,1220,1083.23,232437.56370,0
-1697938200000,214.480,214.740,214.380,214.400,1453.78,1697938499999,311948.29050,1012,705.70,151428.46880,0
-1697938500000,214.390,214.400,214.200,214.370,2096.13,1697938799999,449198.56010,1260,1010.37,216517.96380,0
-1697938800000,214.370,214.550,214.340,214.450,1050.80,1697939099999,225346.37370,747,544.24,116709.08710,0
-1697939100000,214.460,214.540,214.380,214.530,744.80,1697939399999,159714.65390,544,455.26,97626.07470,0
-1697939400000,214.530,214.650,214.460,214.470,994.34,1697939699999,213334.57970,666,557.78,119663.85930,0
-1697939700000,214.460,214.620,214.430,214.610,728.38,1697939999999,156277.01240,404,407.18,87354.22340,0
-1697940000000,214.610,214.650,214.480,214.520,1558.14,1697940299999,334311.51350,779,811.03,174004.36870,0
-1697940300000,214.520,214.570,214.460,214.530,1436.95,1697940599999,308250.39100,810,900.53,193174.13700,0
-1697940600000,214.530,214.550,214.350,214.410,978.72,1697940899999,209860.13200,679,395.41,84783.65490,0
-1697940900000,214.410,214.520,214.330,214.400,1078.40,1697941199999,231210.14860,725,416.63,89332.93150,0
-1697941200000,214.400,214.400,214.260,214.280,1188.83,1697941499999,254794.40540,738,592.18,126914.91410,0
-1697941500000,214.280,214.290,214.160,214.280,728.65,1697941799999,156103.75750,552,253.80,54372.18790,0
-1697941800000,214.280,214.410,214.230,214.390,1048.88,1697942099999,224809.40510,732,552.76,118466.06530,0
-1697942100000,214.390,214.390,214.160,214.290,1447.86,1697942399999,310226.00100,1062,827.80,177372.03470,0
-1697942400000,214.300,214.420,214.260,214.410,872.18,1697942699999,186944.41050,524,640.38,137267.24580,0
-1697942700000,214.410,214.410,214.070,214.100,1903.96,1697942999999,407852.61120,1031,469.30,100552.75730,0
-1697943000000,214.100,214.150,214.060,214.070,988.93,1697943299999,211737.50980,522,652.05,139609.36510,0
-1697943300000,214.080,214.140,214.070,214.100,736.51,1697943599999,157695.01920,397,343.06,73450.09820,0
-1697943600000,214.090,214.100,213.950,214.050,2292.24,1697943899999,490582.95860,1197,1051.19,224975.71500,0
-1697943900000,214.040,214.140,214.040,214.080,1265.90,1697944199999,271011.98040,694,576.18,123349.47110,0
-1697944200000,214.080,214.100,214.040,214.100,1116.35,1697944499999,238974.81940,724,454.13,97214.86600,0
-1697944500000,214.100,214.240,214.090,214.180,1064.61,1697944799999,228001.36940,726,682.79,146225.58760,0
-1697944800000,214.180,214.190,213.960,213.960,1010.31,1697945099999,216281.49670,728,318.44,68169.08030,0
-1697945100000,213.960,214.170,213.960,214.120,1049,1697945399999,224552.06920,527,771.15,165065.89070,0
-1697945400000,214.120,214.220,214.040,214.140,1910.37,1697945699999,409147.65420,978,877.77,187988.16920,0
-1697945700000,214.150,214.200,214.050,214.200,1153.74,1697945999999,247039.82970,654,916.04,196150.38610,0
-1697946000000,214.190,214.380,214.190,214.340,1287.56,1697946299999,275926.41710,927,788.48,168970.96050,0
-1697946300000,214.330,214.330,214.130,214.170,1042.17,1697946599999,223243.69790,583,289.02,61904.98640,0
-1697946600000,214.180,214.260,214.140,214.230,593.20,1697946899999,127061.27200,378,329.68,70612.74080,0
-1697946900000,214.230,214.360,214.230,214.330,721.33,1697947199999,154581.67480,488,355.99,76286.79890,0
-1697947200000,214.340,214.340,214.200,214.250,1020.27,1697947499999,218603.65950,635,453.60,97178.78820,0
-1697947500000,214.240,214.530,214.230,214.500,2416.24,1697947799999,518050.84230,1009,1990.81,426855.75390,0
-1697947800000,214.500,214.740,214.470,214.670,4399.06,1697948099999,944005.17900,1453,3081.05,661138.03340,0
-1697948100000,214.670,214.800,214.600,214.650,1795.17,1697948399999,385422.01900,939,771.33,165603.54200,0
-1697948400000,214.650,214.900,214.640,214.800,2339.43,1697948699999,502500.29670,900,1213.37,260620.91500,0
-1697948700000,214.800,215.060,214.790,215.050,2236.65,1697948999999,480774.17970,1117,1666.10,358118.97040,0
-1697949000000,215.050,215.100,214.970,215.100,1599.90,1697949299999,344049.58050,864,660.96,142147.42700,0
-1697949300000,215.100,215.180,215.070,215.130,2234,1697949599999,480592.81260,1128,1123.67,241722.53370,0
-1697949600000,215.140,215.240,215.100,215.210,1384.91,1697949899999,297994.88460,845,861.37,185346.62160,0
-1697949900000,215.220,215.390,215.110,215.380,2449.61,1697950199999,527348.33610,1204,1159.52,249622.96900,0
-1697950200000,215.390,215.670,215.320,215.360,5809.02,1697950499999,1251747.58290,2004,3125.18,673438.88120,0
-1697950500000,215.360,215.410,215.290,215.320,1740.02,1697950799999,374703.16510,689,673.64,145068.26960,0
-1697950800000,215.330,215.490,215.280,215.420,2406.02,1697951099999,518173.83750,997,1284.41,276634.05510,0
-1697951100000,215.420,215.670,215.230,215.240,4879.20,1697951399999,1051442.11280,1887,1963.62,423177.36050,0
-1697951400000,215.250,215.320,215.130,215.320,1655.14,1697951699999,356236.49900,864,564.50,121507.10670,0
-1697951700000,215.310,215.580,215.300,215.580,1279.83,1697951999999,275740.40620,955,658.97,141977.87410,0
-1697952000000,215.580,215.780,215.540,215.770,1543.81,1697952299999,332929.46350,1351,1160.98,250377.92390,0
-1697952300000,215.770,215.780,215.510,215.560,2082.55,1697952599999,449073.56010,851,810.20,174706.58250,0
-1697952600000,215.550,215.800,215.520,215.750,2099.86,1697952899999,452928.17730,922,596.36,128616.86370,0
-1697952900000,215.750,215.950,215.740,215.910,2483.85,1697953199999,536199.40400,1252,1554.72,335618.04400,0
-1697953200000,215.920,215.940,215.470,215.530,4898.98,1697953499999,1056796.73840,1483,1180.36,254654.34970,0
-1697953500000,215.540,215.600,215.460,215.550,1096.03,1697953799999,236230.31710,749,655.24,141225.48940,0
-1697953800000,215.560,215.760,215.560,215.750,2357.36,1697954099999,508368.83410,903,1538.01,331661.54570,0
-1697954100000,215.760,216.620,215.730,216.080,11289.11,1697954399999,2440206.08730,5159,6581.45,1422724.95750,0
-1697954400000,216.070,216.880,216.010,216.770,12123.12,1697954699999,2623729.24870,4661,7352.85,1591391.34880,0
-1697954700000,216.770,216.870,216.440,216.610,7054,1697954999999,1528107.23400,2854,3630.41,786504.23820,0
-1697955000000,216.620,216.840,216.470,216.500,3551.77,1697955299999,769439.67640,1844,1508.37,326772.06860,0
-1697955300000,216.500,216.500,216.010,216.060,5302.85,1697955599999,1146674.47210,2166,1999.44,432376.82130,0
-1697955600000,216.060,216.200,215.700,215.970,7072.72,1697955899999,1527294.55440,2568,3593.05,775837.72840,0
-1697955900000,215.980,216.150,215.890,215.900,2181.03,1697956199999,471167.19980,1114,994.84,214922.25420,0
-1697956200000,215.900,216,215.740,215.880,2132.44,1697956499999,460363.48800,1261,866.30,187020.35430,0
-1697956500000,215.890,216.140,215.840,216.100,2445.30,1697956799999,528110.10240,1050,1442.94,311646.52780,0
-1697956800000,216.110,216.260,216.030,216.160,3087.39,1697957099999,667344.69180,1135,2337.19,505191.51160,0
-1697957100000,216.170,216.230,215.900,215.920,1646.85,1697957399999,355828.45540,860,792.59,171276.27010,0
-1697957400000,215.910,216.010,215.790,215.820,2112.47,1697957699999,456046.11820,934,962.28,207744.39410,0
-1697957700000,215.820,215.900,215.700,215.820,2064.96,1697957999999,445603.11640,965,823.07,177619.20870,0
-1697958000000,215.820,215.840,215.610,215.630,1937.69,1697958299999,418007.60210,1321,767.28,165534.43540,0
-1697958300000,215.640,215.720,215.500,215.580,4332.99,1697958599999,934126.77480,1397,1150.42,248044.88460,0
-1697958600000,215.570,215.610,215.230,215.440,4128.72,1697958899999,889375.26320,1890,1589.12,342350.81780,0
-1697958900000,215.450,215.560,215.340,215.490,2064.27,1697959199999,444748.60000,1027,1190.65,256534.06100,0
-1697959200000,215.490,215.560,215.360,215.370,1399.12,1697959499999,301479.15760,693,674.12,145270.73090,0
-1697959500000,215.370,215.460,215.340,215.450,2052.99,1697959799999,442183.32960,832,1204.06,259340.85010,0
-1697959800000,215.460,215.460,215.210,215.340,5801.17,1697960099999,1249064.76770,2465,2935.50,632048.45710,0
-1697960100000,215.350,215.460,214.970,214.970,4843.16,1697960399999,1042326.98990,2569,1500.23,322896.46760,0
-1697960400000,214.980,215.050,213.710,214.240,28979.37,1697960699999,6209701.09350,11869,13354.76,2861725.09440,0
-1697960700000,214.240,214.580,214.080,214.480,6031.29,1697960999999,1292973.74030,2586,2978.68,638550.88130,0
-1697961000000,214.480,214.570,214.360,214.460,2927.69,1697961299999,627853.44000,1459,1133.83,243167.90890,0
-1697961300000,214.470,214.470,214.240,214.260,2179.71,1697961599999,467210.29540,1019,628.01,134611.76620,0
-1697961600000,214.260,214.720,214.230,214.610,3881.62,1697961899999,832546.62170,1813,2114.76,453539.76100,0
-1697961900000,214.610,214.720,214.460,214.610,2873.70,1697962199999,616696.84370,1399,1568.63,336605.83710,0
-1697962200000,214.610,214.780,214.550,214.680,2377.63,1697962499999,510382.26650,1131,1286.69,276207.04560,0
-1697962500000,214.680,214.780,214.570,214.650,2478.61,1697962799999,532129.24640,1034,1650.09,354248.10880,0
-1697962800000,214.660,214.680,214.280,214.290,1999.80,1697963099999,428919.14080,985,721.73,154789.30100,0
-1697963100000,214.280,214.300,213.980,214.040,4602.26,1697963399999,985418.92790,1772,1541,329951.48240,0
-1697963400000,214.040,214.180,213.870,214.140,3507.85,1697963699999,750642.52290,1546,1919.32,410753.63010,0
-1697963700000,214.150,214.290,214.120,214.190,1389.02,1697963999999,297533.60410,846,566.08,121247.95790,0
-1697964000000,214.190,214.430,214.190,214.350,1283.81,1697964299999,275185.87570,826,712.93,152811.94620,0
-1697964300000,214.350,214.440,214.170,214.220,1581.82,1697964599999,339007.08690,988,704.12,150902.80630,0
-1697964600000,214.220,214.250,214.100,214.100,1560.33,1697964899999,334171.99790,745,574.44,123019.82000,0
-1697964900000,214.090,214.190,214.020,214.120,1295.08,1697965199999,277283.08140,808,523.76,112143.82870,0
-1697965200000,214.120,214.270,214.060,214.230,1144.62,1697965499999,245165.62980,866,542.06,116097.00250,0
-1697965500000,214.220,214.540,214.220,214.530,2246.55,1697965799999,481678.87930,1183,1298.98,278481.53590,0
-1697965800000,214.530,214.700,214.520,214.690,1688.85,1697966099999,362402.27010,931,874.89,187742.18390,0
-1697966100000,214.690,214.740,214.590,214.640,1648.94,1697966399999,353947.33310,814,809.42,173733.61380,0
-1697966400000,214.640,214.780,214.610,214.750,1639.45,1697966699999,351939.57010,794,823.05,176689.91090,0
-1697966700000,214.750,214.830,214.660,214.690,1512.07,1697966999999,324714.75430,788,545.20,117081.07680,0
-1697967000000,214.700,214.790,214.550,214.550,1051.39,1697967299999,225705.70550,775,482.86,103658.66010,0
-1697967300000,214.550,214.560,214.500,214.500,832.35,1697967599999,178563.07830,541,355.19,76198.21250,0
-1697967600000,214.510,214.650,214.500,214.560,765.91,1697967899999,164348.47130,458,389.24,83516.64150,0
-1697967900000,214.550,214.570,214.300,214.350,931.60,1697968199999,199784.08230,716,249.88,53586.42900,0
-1697968200000,214.360,214.390,214.240,214.300,1191.18,1697968499999,255265.15050,614,484.76,103878.78510,0
-1697968500000,214.310,214.310,214.200,214.210,688.23,1697968799999,147470.32640,431,153.80,32956.89130,0
-1697968800000,214.210,214.350,214.180,214.350,1139.77,1697969099999,244198.07470,723,723.45,155014.22660,0
-1697969100000,214.350,214.420,214.340,214.400,543.55,1697969399999,116524.39840,480,299.26,64152.18950,0
-1697969400000,214.400,214.450,214.360,214.360,682.57,1697969699999,146347.25180,428,321.31,68892.05330,0
-1697969700000,214.370,214.540,214.330,214.530,889.71,1697969999999,190788.22960,668,683.03,146467.72100,0
-1697970000000,214.520,214.520,214.240,214.240,710.44,1697970299999,152304.86420,503,185.82,39852.41820,0
-1697970300000,214.240,214.270,214.190,214.270,961.68,1697970599999,206017.83990,570,511.41,109557.65890,0
-1697970600000,214.270,214.410,214.230,214.380,568.33,1697970899999,121799.71520,514,273.68,58653.02020,0
-1697970900000,214.390,214.590,214.390,214.530,1160.53,1697971199999,248959.52600,773,580.14,124440.40050,0
-1697971200000,214.530,214.640,214.480,214.630,974.15,1697971499999,209023.95310,490,530.90,113917.42860,0
-1697971500000,214.630,214.670,214.450,214.460,1130.34,1697971799999,242543.55270,523,469.28,100699.09540,0
-1697971800000,214.460,214.500,214.350,214.430,1115.65,1697972099999,239202.58300,647,538.28,115405.78590,0
-1697972100000,214.430,214.480,214.390,214.450,593.09,1697972399999,127184.58780,356,245.18,52578.25730,0
-1697972400000,214.440,214.460,214.350,214.360,1161.33,1697972699999,248984.07190,638,580.22,124394.20810,0
-1697972700000,214.360,214.410,214.330,214.370,565.74,1697972999999,121273.50700,517,425.36,91180.13310,0
-1697973000000,214.380,214.410,214.370,214.390,501.38,1697973299999,107489.53150,336,362.01,77609.69440,0
-1697973300000,214.400,214.400,214.240,214.290,1475.86,1697973599999,316303.52860,688,609.26,130554.80060,0
-1697973600000,214.300,214.390,214.300,214.350,824.03,1697973899999,176636.40340,510,479.63,102810.66890,0
-1697973900000,214.350,214.400,214.110,214.140,1339.87,1697974199999,287058.79030,698,479.95,102868.65600,0
-1697974200000,214.140,214.140,213.900,213.910,2960.07,1697974499999,633441.99290,1162,744.34,159282.39940,0
-1697974500000,213.920,213.950,213.680,213.840,4968.04,1697974799999,1062154.25760,1827,2207.41,471942.88610,0
-1697974800000,213.840,214.080,213.790,213.960,2736.78,1697975099999,585343.91810,946,1246.17,266537.57890,0
-1697975100000,213.970,214.110,213.780,213.810,1617.09,1697975399999,345950.50380,928,577.98,123641.95860,0
-1697975400000,213.810,214.030,213.760,214.030,1684.94,1697975699999,360350.84600,847,793.36,169703.70970,0
-1697975700000,214.020,214.130,213.930,214.130,1522.30,1697975999999,325805.04060,645,1011.59,216506.14220,0
-1697976000000,214.120,214.430,214.030,214.420,2231.21,1697976299999,478092.51750,1394,1113.90,238677.81760,0
-1697976300000,214.410,214.510,214.380,214.420,1626.87,1697976599999,348891.89380,942,957.51,205341.31490,0
-1697976600000,214.420,214.560,214.370,214.530,1281.49,1697976899999,274863.11950,733,807,173087.26060,0
-1697976900000,214.530,214.580,214.500,214.500,1061.14,1697977199999,227661.00820,589,371.40,79682.39000,0
-1697977200000,214.500,214.760,214.490,214.690,3494.17,1697977499999,750147.81350,1030,2422.85,520167.48750,0
-1697977500000,214.680,214.820,214.680,214.790,1485.26,1697977799999,319000.68030,809,675.06,144988.32120,0
-1697977800000,214.790,214.800,214.590,214.590,1279.17,1697978099999,274674.38600,747,176.86,37979.12150,0
-1697978100000,214.580,214.670,214.540,214.630,994.70,1697978399999,213475.27040,497,688.53,147763.67680,0
-1697978400000,214.640,214.710,214.510,214.510,1199.60,1697978699999,257432.38290,584,529.95,113728.68300,0
-1697978700000,214.510,214.710,214.420,214.690,1448.12,1697978999999,310714.14340,693,750.30,161006.23710,0
-1697979000000,214.690,214.700,214.630,214.680,543.62,1697979299999,116691.45620,362,232.85,49983.75090,0
-1697979300000,214.690,214.690,214.510,214.600,995.47,1697979599999,213608.23380,443,294.63,63212.65670,0
-1697979600000,214.590,214.850,214.490,214.820,1987.47,1697979899999,426793.32470,900,1541.45,331051.86790,0
-1697979900000,214.830,214.870,214.780,214.870,1148.01,1697980199999,246627.12810,590,753.17,161802.91750,0
-1697980200000,214.860,214.870,214.750,214.780,789.99,1697980499999,169691.99820,409,428.65,92066.04140,0
-1697980500000,214.780,214.820,214.730,214.770,664.41,1697980799999,142691.82560,444,381.10,81844.59240,0
-1697980800000,214.780,215.030,214.770,215,2301.21,1697981099999,494621.94020,1199,1596.69,343186.04240,0
-1697981100000,215,215.120,214.990,215.020,1845.80,1697981399999,396913.82030,891,1258.67,270654.60330,0
-1697981400000,215.030,215.090,214.830,214.890,1036.77,1697981699999,222832.45060,734,450.71,96868.73090,0
-1697981700000,214.880,214.950,214.840,214.870,804.21,1697981999999,172812.84230,491,297.39,63900.67840,0
-1697982000000,214.880,214.930,214.820,214.870,933.65,1697982299999,200617.45810,468,602.23,129405.05330,0
-1697982300000,214.880,214.880,214.760,214.770,1010.68,1697982599999,217130.85020,539,342.26,73528.94380,0
-1697982600000,214.770,214.920,214.770,214.910,789.41,1697982899999,169582.44690,347,619.96,133179.92590,0
-1697982900000,214.920,215.070,214.910,215,1105.69,1697983199999,237741.25510,596,526.61,113226.30920,0
-1697983200000,215,215.080,214.870,214.900,1408.41,1697983499999,302772.78470,769,588.09,126419.72520,0
-1697983500000,214.910,215.070,214.900,215.070,675.55,1697983799999,145221.84070,510,345.41,74255.98150,0
-1697983800000,215.070,215.150,214.940,215.060,1748.33,1697984099999,375968.09620,797,850.23,182859.40470,0
-1697984100000,215.050,215.060,214.750,214.780,1720.83,1697984399999,369770.20680,814,540.12,116039.50540,0
-1697984400000,214.770,214.810,214.500,214.580,1980.77,1697984699999,425098.31300,1056,790.89,169723.07900,0
-1697984700000,214.570,214.600,214.360,214.400,1675.30,1697984999999,359309.09410,939,760.85,163200.29320,0
-1697985000000,214.410,214.560,214.310,214.550,1477.24,1697985299999,316737.94110,940,1064.43,228237.54360,0
-1697985300000,214.550,214.630,214.460,214.460,1413.67,1697985599999,303312.87260,690,779.14,167186.92470,0
-1697985600000,214.450,214.500,214.340,214.500,1682.64,1697985899999,360798.72740,592,570.37,122296.63390,0
-1697985900000,214.510,214.530,214.250,214.250,1242.61,1697986199999,266441.18590,757,525.27,112639.11770,0
-1697986200000,214.250,214.500,214.140,214.490,3456.60,1697986499999,740737.12630,1401,2068.25,443265.30490,0
-1697986500000,214.480,214.500,214.320,214.380,1703.04,1697986799999,365155.01340,719,661.73,141884.19270,0
-1697986800000,214.370,214.410,214.190,214.230,1904.33,1697987099999,408064.06040,1252,670.84,143761.11670,0
-1697987100000,214.230,214.360,214,214.340,5028.29,1697987399999,1076846.37830,2234,2635.55,564445.62210,0
-1697987400000,214.350,214.360,214.060,214.070,1931.55,1697987699999,413753.31450,886,690.29,147882.57270,0
-1697987700000,214.070,214.370,214.060,214.290,2206.36,1697987999999,472658.74820,978,1447.02,309986.22780,0
-1697988000000,214.290,214.370,214.180,214.330,1862.19,1697988299999,399046.28320,819,1208.39,258949.17950,0
-1697988300000,214.330,214.370,214.200,214.200,776.02,1697988599999,166282.26380,609,305.77,65515.56650,0
-1697988600000,214.200,214.230,214.090,214.180,1558.43,1697988899999,333765.70030,832,778.96,166815.72510,0
-1697988900000,214.190,214.300,214.140,214.210,902.75,1697989199999,193376.45040,571,371.46,79562.21140,0
-1697989200000,214.200,214.270,214.100,214.220,1062.39,1697989499999,227531.70580,636,380.40,81476.52160,0
-1697989500000,214.210,214.270,214.130,214.210,1158.95,1697989799999,248240.37380,570,334.12,71570.28610,0
-1697989800000,214.210,214.330,214.140,214.240,2730.99,1697990099999,585068.84330,988,1028.75,220401.63400,0
-1697990100000,214.240,214.350,214.240,214.320,816.51,1697990399999,174987.90400,527,559.32,119868.32130,0
-1697990400000,214.330,214.380,214.070,214.380,3267.38,1697990699999,699903.97510,1411,1344.81,288129.88000,0
-1697990700000,214.370,214.380,214.220,214.280,754.47,1697990999999,161678.78560,660,287.73,61657.04950,0
-1697991000000,214.290,214.480,214.290,214.460,1352.74,1697991299999,290026.18220,772,785.61,168437.55290,0
-1697991300000,214.460,214.690,214.450,214.680,2058.36,1697991599999,441578.90870,855,1556.86,333990.40740,0
-1697991600000,214.680,214.920,214.680,214.830,1481.42,1697991899999,318207.92420,931,878.70,188739.94710,0
-1697991900000,214.840,215,214.830,214.900,2888.45,1697992199999,620906.36500,1028,877.94,188721.76220,0
-1697992200000,214.900,215.080,214.900,215.070,2125.69,1697992499999,457002.75890,1017,1511.03,324852.79130,0
-1697992500000,215.070,215.070,214.960,214.960,1137.31,1697992799999,244534.08230,651,567.96,122116.88480,0
-1697992800000,214.970,215.010,214.910,214.970,883.97,1697993099999,190009.34700,656,529.31,113773.49990,0
-1697993100000,214.980,215.100,214.890,214.920,1953.19,1697993399999,419948.62870,824,850.79,182918.88220,0
-1697993400000,214.920,214.930,214.780,214.850,1608,1697993699999,345512.22290,804,537.97,115587.21420,0
-1702943700000,241.180,241.880,241.180,241.860,4066.86,1702943999999,982951.97170,2743,2763.97,668004.12600,0
-1702944000000,241.850,241.970,241.530,241.860,6512.91,1702944299999,1574849.43140,3212,3507.18,848084.35520,0
-1702944300000,241.850,242.220,241.740,241.940,6622.55,1702944599999,1602386.33320,3262,3127.95,756840.75530,0
-1702944600000,241.940,242.550,241.620,241.960,8949.80,1702944899999,2167271.94420,4841,5200.29,1259516.35600,0
-1702944900000,241.960,242.220,241.740,241.800,2863.94,1702945199999,693142.85860,2461,1286.02,311250.53410,0
-1702945200000,241.800,242.110,241.510,241.850,3187.21,1702945499999,770775.34660,2487,1422.33,343993.63650,0
-1702945500000,241.850,242.080,241.800,242.070,2265.89,1702945799999,548240.34950,1586,1263.55,305705.06060,0
-1702945800000,242.060,242.350,241.780,242.350,2326.10,1702946099999,562930.85240,1683,1281.61,310166.30790,0
-1702946100000,242.360,243.580,242.350,243.430,11558.04,1702946399999,2809266.06010,7111,6810.18,1655032.35370,0
-1702946400000,243.430,243.800,243.320,243.730,5971.32,1702946699999,1454681.76890,3558,3501.42,853022.63160,0
-1702946700000,243.730,243.850,242.920,242.980,6492.73,1702946999999,1580455.39720,3614,3031.77,738303.34650,0
-1702947000000,242.980,243.290,242.930,243.060,2904.84,1702947299999,706229.60340,2125,1358.05,330156.76820,0
-1702947300000,243.060,243.670,243.040,243.670,3040.16,1702947599999,739772.81900,1898,1915.06,465966.72870,0
-1702947600000,243.670,243.930,243.550,243.820,6997.36,1702947899999,1705568.09520,3314,2869.84,699478.63140,0
-1702947900000,243.820,244.430,243.700,244.420,7704.88,1702948199999,1880914.97290,4315,4760.17,1162090.96990,0
-1702948200000,244.430,245.100,244.400,245.080,10608.14,1702948499999,2596517.20850,5704,5826.44,1426001.15150,0
-1702948500000,245.080,245.150,244.330,244.540,10135.65,1702948799999,2481049.23750,4593,3333.40,816074.08590,0
-1702948800000,244.540,245.920,244.400,245.720,15340.14,1702949099999,3762998.06480,6835,9739.64,2389106.11780,0
-1702949100000,245.720,245.990,245.620,245.680,6881.84,1702949399999,1691712.59050,4233,3249.77,798940.64940,0
-1702949400000,245.680,245.680,245.170,245.290,4939.41,1702949699999,1211978.20100,3176,2281.27,559767.78000,0
-1702949700000,245.290,245.370,245.050,245.130,3443.57,1702949999999,844271.54850,1982,1259.26,308759.22800,0
-1702950000000,245.130,245.210,245.040,245.050,1917.11,1702950299999,469906.97550,1302,991.47,243024.78710,0
-1702950300000,245.060,245.450,245.050,245.260,4017.50,1702950599999,985047.96740,2385,2305.82,565357.29930,0
-1702950600000,245.270,245.930,245.180,245.920,5794.63,1702950899999,1422766.11130,3094,3254.49,799183.97080,0
-1702950900000,245.930,246.610,245.770,245.840,17037.72,1702951199999,4193764.47970,8239,7141.73,1758318.35760,0
-1702951200000,245.830,246.470,245.630,245.940,11274.93,1702951499999,2773721.14450,5583,4865.93,1197317.54530,0
-1702951500000,245.930,246.150,245.460,245.480,6241.67,1702951799999,1534694.92330,3341,2283.93,561779.32800,0
-1702951800000,245.470,245.530,245.100,245.250,8444.74,1702952099999,2071474.92240,4036,4632.27,1136298.59330,0
-1702952100000,245.240,245.500,245.010,245.230,4517.69,1702952399999,1107824.48750,2969,2367.14,580496.07520,0
-1702952400000,245.240,245.300,244.980,245.110,4230.75,1702952699999,1036982.36280,2914,2149.69,526960.59450,0
-1702952700000,245.100,245.280,245.040,245.090,3904.98,1702952999999,957399.42440,2475,2106.14,516405.42100,0
-1702953000000,245.090,246.150,245.080,245.860,8220.57,1702953299999,2019632.17100,4850,5034.20,1236623.96380,0
-1702953300000,245.850,247.000,245.850,246.710,11280.78,1702953599999,2781171.59840,6433,6529.28,1609486.78460,0
-1702953600000,246.710,247.000,246.590,246.640,5948.12,1702953899999,1467781.17500,3390,2585.56,638038.32880,0
-1702953900000,246.640,246.890,246.190,246.890,7775.72,1702954199999,1917471.20440,4277,4161.36,1026213.07780,0
-1702954200000,246.890,247.280,246.560,246.630,12374.26,1702954499999,3056520.47100,5517,5984.11,1478339.37830,0
-1702954500000,246.610,246.740,246.160,246.450,5605.26,1702954799999,1381565.47460,3456,1935.11,476985.52480,0
-1702954800000,246.450,246.600,245.850,246.540,8711.27,1702955099999,2144961.49720,4665,4461.17,1098551.58600,0
-1702955100000,246.550,246.870,246.340,246.340,3584.71,1702955399999,883975.33670,2455,1624.96,400715.32520,0
-1702955400000,246.350,246.940,246.340,246.640,3742.63,1702955699999,923438.23500,2143,2072.62,511322.31420,0
-1702955700000,246.640,246.820,246.420,246.440,3036.31,1702955999999,748835.83890,2227,1564.42,385841.85030,0
-1702956000000,246.430,246.620,246.280,246.300,3383.24,1702956299999,833662.82080,2108,1447.43,356687.68600,0
-1702956300000,246.300,246.460,246.280,246.390,1565.85,1702956599999,385775.07050,1375,913.19,224985.70930,0
-1702956600000,246.390,246.400,245.880,246.160,4761.85,1702956899999,1172066.65000,2630,1687.47,415354.09670,0
-1702956900000,246.160,246.180,245.970,246.150,1493.07,1702957199999,367426.86300,1106,886.34,218112.78090,0
-1702957200000,246.140,246.220,245.690,245.720,4251.39,1702957499999,1045682.43140,2250,1210.90,297943.00440,0
-1702957500000,245.720,245.770,245.360,245.430,12001.92,1702957799999,2947364.00330,3216,6980.39,1714306.73610,0
-1702957800000,245.440,245.440,245.140,245.330,4315.76,1702958099999,1058719.86280,1814,966.09,237027.64890,0
-1702958100000,245.320,245.390,245.210,245.290,1830.77,1702958399999,449098.62650,1435,857.30,210298.28260,0
-1702958400000,245.300,246.140,245.300,246.110,6380.12,1702958699999,1567167.03840,2740,3951.37,970859.51750,0
-1702958700000,246.120,246.320,245.700,245.730,5277.77,1702958999999,1298491.22660,2747,2571.26,632694.56470,0
-1702959000000,245.740,246.360,245.670,246.110,6706.58,1702959299999,1649989.32850,3232,2972.20,731201.81360,0
-1702959300000,246.110,246.220,245.780,246.020,2568.59,1702959599999,631805.87270,1683,1328.61,326785.74270,0
-1702959600000,246.020,246.230,245.900,246.070,1835.37,1702959899999,451616.17130,1209,871.46,214442.65360,0
-1702959900000,246.060,246.190,245.880,246.100,1931.04,1702960199999,475063.61390,1261,692.93,170484.08960,0
-1702960200000,246.100,246.250,245.830,245.940,3231.43,1702960499999,795172.97570,1959,967.52,238117.74610,0
-1702960500000,245.940,246.600,245.550,246.580,7483.72,1702960799999,1841856.47240,4105,4027.38,991121.52100,0
-1702960800000,246.580,247.290,246.360,247.260,11037.28,1702961099999,2724952.45530,5751,6906.34,1705144.58950,0
-1702961100000,247.250,247.760,246.700,246.810,17306.61,1702961399999,4280634.10170,9040,8591.62,2125098.16950,0
-1702961400000,246.820,247.130,246.360,246.550,7377.92,1702961699999,1820349.88030,3940,3144.97,775978.01680,0
-1702961700000,246.550,246.620,246.380,246.450,3319.23,1702961999999,818231.00910,1709,1624.67,400521.87320,0
-1702962000000,246.460,246.750,246.190,246.440,4540.41,1702962299999,1118900.67580,2558,1686.21,415579.77030,0
-1702962300000,246.450,246.520,246.120,246.270,3156.96,1702962599999,777506.28840,2098,1509.40,371752.58420,0
-1702962600000,246.270,246.310,245.870,246.060,3092.23,1702962899999,760849.34260,2098,1181.52,290694.95660,0
-1702962900000,246.060,246.080,245.950,246.050,1957.06,1702963199999,481491.81540,1254,708.49,174313.27180,0
-1702963200000,246.050,246.220,245.900,245.950,2229.57,1702963499999,548646.64830,1354,1141.27,280850.23270,0
-1702963500000,245.950,246.280,245.950,246.240,1245.79,1702963799999,306660.47040,892,769.95,189507.00300,0
-1702963800000,246.240,246.240,245.880,246.020,1843.31,1702964099999,453535.74030,1072,801.81,197261.56050,0
-1702964100000,246.020,246.200,245.970,246.190,1153.37,1702964399999,283801.27080,930,566.49,139399.84320,0
-1702964400000,246.190,246.220,245.950,246.160,2901.91,1702964699999,714104.23700,1283,1704.04,419352.64510,0
-1702964700000,246.150,246.220,245.850,246.170,2100.64,1702964999999,516819.38140,1391,1024.55,252068.88740,0
-1702965000000,246.170,246.660,246.160,246.530,4758.49,1702965299999,1172856.17770,1893,2491.97,614177.66630,0
-1702965300000,246.530,246.750,246.460,246.520,2470.36,1702965599999,609230.31050,1391,795.94,196299.75340,0
-1702965600000,246.530,246.600,246.300,246.340,2091.19,1702965899999,515308.26750,1411,800.30,197199.84250,0
-1702965900000,246.350,246.350,245.880,246.060,3888.88,1702966199999,956943.24140,1872,2263.35,556942.30950,0
-1702966200000,246.060,246.200,245.920,245.930,2198.01,1702966499999,540887.48070,1071,504.25,124081.24230,0
-1702966500000,245.930,246.070,245.650,246.060,2713.00,1702966799999,666995.11330,1910,1267.33,311593.86940,0
-1702966800000,246.070,246.140,245.600,245.690,6443.57,1702967099999,1584353.99520,2426,1866.24,458860.28360,0
-1702967100000,245.690,245.990,245.180,245.280,7211.26,1702967399999,1769796.51340,3908,2782.10,682757.31710,0
-1702967400000,245.290,245.660,245.170,245.260,5204.84,1702967699999,1277221.57840,2426,2863.65,702721.44460,0
-1702967700000,245.260,245.640,245.260,245.370,2689.97,1702967999999,660264.32090,1980,1575.82,386773.50910,0
-1702968000000,245.370,245.570,245.360,245.390,1554.24,1702968299999,381484.28780,1112,707.28,173600.73150,0
-1702968300000,245.400,245.500,245.100,245.210,1827.19,1702968599999,448264.93390,1307,885.22,217193.55690,0
-1702968600000,245.210,245.490,245.000,245.250,3264.87,1702968899999,800622.45160,1898,1446.77,354844.92960,0
-1702968900000,245.250,245.260,245.040,245.140,2405.79,1702969199999,589781.46620,1379,1268.59,310996.30350,0
-1702969200000,245.140,245.210,244.980,245.140,2884.62,1702969499999,707042.71860,1481,1110.23,272145.14630,0
-1702969500000,245.130,245.250,245.010,245.210,2514.86,1702969799999,616497.23050,1086,1611.11,394957.45520,0
-1702969800000,245.220,245.600,245.210,245.540,1528.82,1702970099999,375265.09380,1191,828.06,203228.27260,0
-1702970100000,245.550,245.630,245.250,245.260,1706.55,1702970399999,418864.97420,1254,609.58,149634.28540,0
-1702970400000,245.260,245.750,245.220,245.510,1609.11,1702970699999,394999.73590,1138,1006.04,246901.34940,0
-1702970700000,245.520,245.530,245.320,245.330,1158.25,1702970999999,284300.81280,849,532.16,130623.40560,0
-1702971000000,245.330,245.560,245.240,245.370,3447.32,1702971299999,845923.16090,1473,2366.33,580695.52560,0
-1702971300000,245.370,245.630,245.320,245.450,2591.02,1702971599999,635910.65440,1283,1536.26,377028.89780,0
-1702971600000,245.450,245.530,245.300,245.360,1871.26,1702971899999,459247.75460,1344,896.35,219975.39000,0
-1702971900000,245.370,245.590,245.370,245.590,1991.58,1702972199999,488935.46420,1317,1329.48,326393.99770,0
-1702972200000,245.590,245.700,245.300,245.420,3264.89,1702972499999,801660.56730,1511,1799.69,441868.75050,0
-1702972500000,245.390,245.390,244.960,245.090,4187.36,1702972799999,1026552.96110,1894,1641.83,402553.76610,0
-1702972800000,245.100,245.400,244.980,245.250,7319.03,1702973099999,1794580.71670,3247,4057.03,994801.99730,0
-1702973100000,245.260,245.340,245.090,245.210,2703.02,1702973399999,662861.10120,1420,1467.21,359836.13470,0
-1702973400000,245.220,245.380,245.090,245.210,2802.16,1702973699999,687123.16870,1594,1394.86,342040.01890,0
-1702973700000,245.210,245.340,245.020,245.080,3428.42,1702973999999,840596.13540,1687,992.60,243401.92060,0
-1702974000000,245.080,245.220,245.000,245.120,2053.63,1702974299999,503394.69860,1326,790.31,193741.16630,0
-1702974300000,245.120,245.220,245.020,245.210,1433.17,1702974599999,351327.14330,907,614.52,150644.76940,0
-1702974600000,245.200,245.230,244.910,245.070,3473.42,1702974899999,851183.33530,2039,1065.08,261037.69580,0
-1702974900000,245.080,245.090,244.990,245.000,1307.63,1702975199999,320424.54520,1008,678.53,166264.62650,0
-1702975200000,245.010,245.210,245.010,245.110,1473.14,1702975499999,361112.42260,827,834.32,204508.66690,0
-1702975500000,245.110,245.170,244.980,245.010,1832.45,1702975799999,449072.48330,1267,565.20,138517.10530,0
-1702975800000,245.020,245.150,244.860,245.130,3409.47,1702976099999,835331.22090,1737,1418.21,347504.75910,0
-1702976100000,245.130,245.200,244.950,245.160,2560.34,1702976399999,627490.14210,1350,1226.66,300645.15560,0
-1702976400000,245.160,245.200,244.820,244.920,3991.84,1702976699999,977878.85270,2121,1188.69,291217.47800,0
-1702976700000,244.920,245.070,244.880,244.950,1808.15,1702976999999,442965.84820,1383,760.95,186418.68730,0
-1702977000000,244.950,245.190,244.870,245.180,1705.48,1702977299999,417909.71550,1346,1004.45,246139.27100,0
-1702977300000,245.170,245.400,244.950,245.400,3065.54,1702977599999,751573.05600,2008,1888.61,463045.24130,0
-1702977600000,245.400,245.490,245.180,245.320,3639.29,1702977899999,892967.72230,1873,1900.93,466433.63640,0
-1702977900000,245.330,246.200,245.310,245.810,9140.73,1702978199999,2247367.72160,4301,6304.41,1549921.47930,0
-1702978200000,245.800,245.810,245.110,245.270,4918.37,1702978499999,1207230.66520,2602,1671.51,410323.40160,0
-1702978500000,245.270,245.270,244.900,245.000,5619.99,1702978799999,1377114.69920,3000,1790.83,438820.72190,0
-1702978800000,245.000,245.140,244.900,244.980,2729.16,1702979099999,668703.28820,1551,967.51,237089.13780,0
-1702979100000,244.990,245.140,244.950,245.060,1358.96,1702979399999,333011.33160,1147,559.36,137072.27490,0
-1702979400000,245.050,245.060,244.910,244.960,1712.00,1702979699999,419421.20290,941,680.44,166696.72550,0
-1702979700000,244.960,245.120,244.870,245.030,2312.03,1702979999999,566445.35020,1304,1545.51,378683.86140,0
-1702980000000,245.040,245.090,244.870,244.940,1926.16,1702980299999,471860.45030,1475,837.03,205067.67440,0
-1702980300000,244.940,245.030,244.890,244.920,1736.69,1702980599999,425410.96590,1234,690.59,169170.19930,0
-1702980600000,244.930,244.990,244.890,244.960,1537.85,1702980899999,376687.75830,1337,814.59,199533.28710,0
-1702980900000,244.960,245.000,244.900,244.930,1540.34,1702981199999,377314.81280,1184,624.21,152909.77320,0
-1702981200000,244.930,245.020,244.880,245.020,1726.25,1702981499999,422849.39160,1223,851.81,208655.95510,0
-1702981500000,245.010,245.410,244.990,245.240,2522.21,1702981799999,618381.76830,1789,1592.32,390345.42950,0
-1702981800000,245.240,245.400,245.020,245.060,5062.16,1702982099999,1241288.70600,1987,2837.97,696034.90350,0
-1702982100000,245.060,249.520,245.060,249.230,101837.21,1702982399999,25190715.79180,37487,59226.37,14646978.87810,0
-1702982400000,249.230,252.740,248.920,251.340,134280.52,1702982699999,33693846.78150,61051,71065.35,17830522.33480,0
-1702982700000,251.350,253.280,250.810,252.260,62352.60,1702982999999,15727700.66770,25800,31299.76,7895393.77990,0
-1702983000000,252.260,252.440,250.690,250.960,37854.96,1702983299999,9523861.48230,17718,15250.07,3836581.68960,0
-1702983300000,250.970,250.970,249.340,249.560,36247.17,1702983599999,9073919.19400,14733,14344.64,3591234.51330,0
-1702983600000,249.570,251.000,249.490,250.340,36096.08,1702983899999,9035694.98180,15607,23729.64,5940471.81960,0
-1702983900000,250.330,250.600,250.070,250.180,22845.13,1702984199999,5717577.77680,12830,11755.54,2942025.45370,0
-1702984200000,250.170,250.220,248.980,249.650,30333.31,1702984499999,7570552.07840,14260,12201.86,3045424.31900,0
-1702984500000,249.650,250.880,249.590,250.790,29232.26,1702984799999,7319423.79860,14210,17740.87,4442458.85640,0
-1702984800000,250.790,251.250,250.350,251.000,21662.77,1702985099999,5434005.87770,11242,11368.82,2852117.68780,0
-1702985100000,251.000,251.350,250.130,250.330,21540.05,1702985399999,5400560.79450,11964,10696.26,2682054.02430,0
-1702985400000,250.330,251.280,250.230,251.030,15118.29,1702985699999,3788749.97940,7645,8025.84,2011380.91440,0
-1702985700000,251.040,251.500,250.830,251.190,13721.10,1702985999999,3446356.74040,5970,5623.91,1412749.20990,0
-1702986000000,251.190,252.120,251.110,252.070,15669.01,1702986299999,3941524.96550,6982,7923.54,1993730.13040,0
-1702986300000,252.080,252.820,251.780,252.610,20138.98,1702986599999,5081090.02850,8089,8941.59,2256258.82710,0
-1702986600000,252.620,252.970,252.290,252.750,17941.15,1702986899999,4532450.07800,8461,6886.27,1739665.55920,0
-1702986900000,252.740,252.760,251.830,251.860,18550.90,1702987199999,4679925.55610,8599,6216.27,1568293.70070,0
-1702987200000,251.870,253.080,251.770,253.080,25369.40,1702987499999,6403987.08590,8857,14375.10,3628240.37030,0
-1702987500000,253.080,253.240,252.770,252.880,10090.42,1702987799999,2552520.42830,4837,4810.02,1216787.97860,0
-1702987800000,252.880,253.590,252.880,253.160,12140.34,1702988099999,3075324.29430,5994,5757.73,1458463.47410,0
-1702988100000,253.170,253.200,252.040,252.100,13920.38,1702988399999,3515485.29330,6363,5108.96,1290201.00310,0
-1702988400000,252.110,252.810,252.010,252.400,10930.05,1702988699999,2758258.97780,4371,6326.52,1596373.14080,0
-1702988700000,252.410,252.630,251.580,252.220,17460.24,1702988999999,4401471.93910,6303,9769.20,2462941.47610,0
-1702989000000,252.210,252.270,251.190,251.390,10214.98,1702989299999,2570320.17210,5773,3878.12,975754.68930,0
-1702989300000,251.390,251.640,251.290,251.540,7223.42,1702989599999,1816251.32130,4340,2646.42,665463.45890,0
-1702989600000,251.540,251.810,251.010,251.050,9176.38,1702989899999,2307049.55710,5073,3310.14,832263.17770,0
-1702989900000,251.060,251.460,250.240,250.520,15012.99,1702990199999,3766155.74440,8607,4940.11,1239645.74330,0
-1702990200000,250.530,251.150,250.300,251.130,17323.58,1702990499999,4343271.85620,7226,8237.08,2065044.40800,0
-1702990500000,251.130,251.640,251.130,251.440,6596.48,1702990799999,1658668.88400,3369,2949.18,741545.67610,0
-1702990800000,251.440,251.840,251.360,251.690,5423.48,1702991099999,1364741.49810,3123,3092.98,778214.94990,0
-1702991100000,251.680,251.840,251.330,251.370,7515.23,1702991399999,1890615.22810,3206,3123.90,785910.17840,0
-1702991400000,251.370,251.760,251.230,251.650,7428.94,1702991699999,1868390.30300,2795,3627.33,912206.96490,0
-1702991700000,251.640,252.040,251.510,251.850,4898.18,1702991999999,1233426.01540,3008,3335.05,839852.73810,0
-1702992000000,251.850,251.920,251.520,251.710,4492.24,1702992299999,1130884.59330,2602,1564.04,393789.23730,0
-1702992300000,251.720,252.260,251.660,252.170,9733.60,1702992599999,2452526.77730,3668,5085.47,1281423.84830,0
-1702992600000,252.170,252.580,251.950,252.530,6593.88,1702992899999,1663445.07680,3647,3062.81,772703.23230,0
-1702992900000,252.520,252.700,252.440,252.590,5931.43,1702993199999,1498231.07880,2611,3056.48,772017.19550,0
-1702993200000,252.590,252.750,252.010,252.090,7265.15,1702993499999,1833581.53060,3395,2632.50,664482.96300,0
-1702993500000,252.100,252.100,251.590,251.960,8067.95,1702993799999,2032044.69980,4596,2919.09,735249.77610,0
-1702993800000,251.950,252.030,251.530,251.690,6371.70,1702994099999,1604085.99970,3749,2860.19,719943.10410,0
-1702994100000,251.680,252.640,251.470,252.110,12856.45,1702994399999,3241033.38660,6170,5346.79,1347468.24510,0
-1702994400000,252.100,252.390,251.540,251.580,7529.99,1702994699999,1898406.33270,4100,2856.94,720249.41160,0
-1702994700000,251.580,251.930,250.610,250.790,15076.28,1702994999999,3786667.33340,7669,7039.47,1768320.39320,0
-1702995000000,250.780,250.980,249.100,249.680,44461.46,1702995299999,11108109.50860,16427,17322.61,4326529.51060,0
-1702995300000,249.690,249.870,249.110,249.600,13344.87,1702995599999,3330541.64570,6523,6160.56,1537573.52590,0
-1702995600000,249.600,250.470,249.580,250.050,12581.31,1702995899999,3145058.20410,5807,6645.39,1661439.86640,0
-1702995900000,250.050,250.530,250.000,250.380,4706.72,1702996199999,1177767.99610,3066,2538.68,635292.25930,0
-1702996200000,250.390,250.860,250.100,250.860,4708.74,1702996499999,1179164.58150,3797,2408.93,603328.97150,0
-1702996500000,250.850,251.190,250.770,251.050,7088.99,1702996799999,1779267.15820,3876,4146.34,1040644.56060,0
-1702996800000,251.060,251.290,250.820,250.920,6370.91,1702997099999,1599790.66610,2971,2122.45,533003.11570,0
-1702997100000,250.930,251.170,250.090,250.100,12821.04,1702997399999,3212856.60010,6374,6068.82,1520793.53400,0
-1702997400000,250.100,250.230,249.380,249.540,14914.72,1702997699999,3725571.83610,8847,6814.94,1702195.99100,0
-1702997700000,249.540,250.550,249.370,250.130,12532.56,1702997999999,3135034.23780,6162,6742.13,1686641.30360,0
-1702998000000,250.140,250.720,249.250,250.650,14055.33,1702998299999,3513048.05950,7557,6287.05,1572064.56230,0
-1702998300000,250.650,251.260,250.550,251.160,8178.55,1702998599999,2052353.08480,4396,4567.96,1146260.18970,0
-1702998600000,251.190,251.370,250.860,251.170,10662.35,1702998899999,2678025.21170,4096,4962.10,1246471.57280,0
-1702998900000,251.160,251.340,250.450,250.950,7868.30,1702999199999,1973914.15670,4203,3832.59,961345.01860,0
-1702999200000,250.940,251.380,250.820,251.040,6743.40,1702999499999,1693460.07910,3893,2858.68,717863.76280,0
-1702999500000,251.040,251.460,250.900,251.410,5439.65,1702999799999,1366688.81710,2893,3109.92,781425.15650,0
-1702999800000,251.410,251.440,250.470,250.790,7271.64,1703000099999,1823963.50550,4076,4153.79,1041610.68220,0
-1703000100000,250.790,250.950,250.260,250.530,8494.44,1703000399999,2127878.87790,3756,5006.69,1254260.66170,0
-1703000400000,250.530,251.040,250.360,250.960,5224.82,1703000699999,1309952.51000,2520,2463.98,617945.32600,0
-1703000700000,250.960,250.960,250.520,250.850,4405.98,1703000999999,1104748.53690,3103,2333.51,585092.42010,0
-1703001000000,250.850,251.250,250.740,251.170,4512.42,1703001299999,1132553.28680,2847,1915.33,480721.48430,0
-1703001300000,251.160,251.240,251.010,251.190,3992.28,1703001599999,1002590.71110,2363,1171.69,294243.81940,0
-1703001600000,251.180,252.060,251.070,251.980,9113.34,1703001899999,2292410.61410,4890,5472.85,1376766.31640,0
-1703001900000,251.980,252.160,251.540,252.010,9150.83,1703002199999,2304444.02580,4274,3834.71,965775.90810,0
-1703002200000,252.010,252.720,251.930,252.660,11270.50,1703002499999,2844625.92330,5407,5466.18,1379782.81560,0
-1703002500000,252.660,252.880,252.370,252.550,6106.83,1703002799999,1542792.50640,3692,2488.41,628750.84070,0
-1703002800000,252.560,252.610,252.100,252.150,5344.30,1703003099999,1348727.48480,3814,1636.29,412971.31720,0
-1703003100000,252.150,252.200,251.660,252.200,8468.94,1703003399999,2133219.77630,4607,4059.00,1022378.31170,0
-1703003400000,252.190,253.160,252.090,253.040,13222.60,1703003699999,3341783.35810,6846,6339.28,1602243.40660,0
-1703003700000,253.040,254.000,253.000,253.450,20063.43,1703003999999,5085352.76460,9736,11054.22,2802484.28530,0
-1703004000000,253.450,253.450,252.840,252.890,9646.06,1703004299999,2441684.10210,5267,3139.45,794700.01990,0
-1703004300000,252.890,253.310,252.710,252.870,6405.55,1703004599999,1620668.88870,4302,2449.85,619824.79650,0
-1703004600000,252.880,253.860,252.870,253.670,12138.66,1703004899999,3076445.38920,7054,7112.49,1802416.41880,0
-1703004900000,253.660,253.740,252.920,253.170,6969.00,1703005199999,1764936.86300,4817,2824.54,715376.42950,0
-1703005200000,253.180,253.830,253.070,253.760,10202.24,1703005499999,2586503.57050,5943,4884.91,1238268.81030,0
-1703005500000,253.770,253.780,252.410,252.940,18822.75,1703005799999,4761110.26860,10337,7484.30,1893200.99510,0
-1703005800000,252.940,253.120,252.020,252.240,13173.46,1703006099999,3326350.65450,8177,5457.12,1377941.36090,0
-1703006100000,252.250,252.660,251.660,252.160,13713.50,1703006399999,3456163.61930,8784,6191.35,1560448.19740,0
-1703006400000,252.160,252.430,251.620,251.710,12560.60,1703006699999,3165753.08090,7562,5898.61,1486454.68790,0
-1703006700000,251.720,252.020,250.910,251.300,23324.53,1703006999999,5865047.62300,11103,9291.01,2336429.73250,0
-1703007000000,251.310,251.870,250.740,251.850,11833.10,1703007299999,2973010.02420,7657,6160.09,1547696.10110,0
-1703007300000,251.850,252.800,251.660,252.550,13527.18,1703007599999,3413127.09650,7401,6911.20,1743431.31920,0
-1703007600000,252.540,252.800,252.150,252.770,8920.11,1703007899999,2252057.33230,5213,4311.66,1088614.86420,0
-1703007900000,252.770,253.220,252.420,253.110,13197.60,1703008199999,3336335.47160,6793,5942.90,1502680.63820,0
-1703008200000,253.100,253.110,251.490,252.000,15762.67,1703008499999,3975169.46400,8258,5928.42,1495044.27220,0
-1703008500000,252.010,252.140,251.060,251.190,11233.49,1703008799999,2825391.99490,6566,4909.94,1234801.95150,0
-1703008800000,251.200,251.540,250.740,251.090,13371.13,1703009099999,3357806.68640,6792,5722.70,1437232.21570,0
-1703009100000,251.100,251.130,249.680,249.980,16412.85,1703009399999,4108266.71660,7994,7007.22,1754127.67620,0
-1703009400000,249.980,250.580,249.670,250.520,10064.81,1703009699999,2517356.56840,5095,5873.66,1469284.63230,0
-1703009700000,250.530,251.400,250.240,251.370,8295.26,1703009999999,2081389.82210,5135,4732.20,1187429.08300,0
-1703010000000,251.370,252.550,251.370,252.470,9435.49,1703010299999,2378280.38310,5789,4721.64,1189998.27640,0
-1703010300000,252.470,252.740,252.250,252.710,10269.44,1703010599999,2593112.25450,4881,4358.56,1100620.48070,0
-1703010600000,252.700,253.000,252.100,252.260,7476.40,1703010899999,1888873.34510,5150,2957.93,747439.54100,0
-1703010900000,252.270,252.450,252.040,252.350,7635.72,1703011199999,1926047.63080,3884,2821.34,711626.32270,0
-1703011200000,252.340,252.970,252.290,252.780,8717.70,1703011499999,2202653.77330,4067,6294.10,1590283.11490,0
-1703011500000,252.790,253.240,252.530,253.230,6594.30,1703011799999,1667713.54690,4378,3843.23,972014.24020,0
-1703011800000,253.220,253.400,252.960,253.000,4893.73,1703012099999,1239154.40570,3560,2337.34,591892.25030,0
-1703012100000,253.000,253.080,252.340,252.480,6444.79,1703012399999,1628401.15990,4028,1825.10,461097.71280,0
-1703012400000,252.480,252.570,252.140,252.380,4389.36,1703012699999,1107731.72880,3642,1928.86,486754.21640,0
-1703012700000,252.390,252.450,251.890,252.270,5462.38,1703012999999,1377344.34860,4161,2358.89,594803.92920,0
-1703013000000,252.270,252.580,252.210,252.390,4787.01,1703013299999,1208193.34330,3399,2607.56,658104.80810,0
-1703013300000,252.380,252.880,252.120,252.810,4971.52,1703013599999,1255427.18700,3462,3072.65,776005.76200,0
-1703013600000,252.800,252.810,251.840,251.910,10389.35,1703013899999,2619605.14080,4677,6268.59,1580461.66960,0
-1703013900000,251.920,252.490,251.800,252.460,4405.84,1703014199999,1110880.93110,2743,2352.78,593224.23200,0
-1703014200000,252.450,253.070,252.160,252.920,6956.66,1703014499999,1758005.59280,4598,3621.07,914899.86870,0
-1703014500000,252.920,252.920,252.300,252.320,5538.56,1703014799999,1399302.66220,3890,2944.09,743830.01530,0
-1703014800000,252.320,252.800,252.270,252.590,4565.75,1703015099999,1153235.52660,3071,2561.90,646983.63900,0
-1703015100000,252.600,252.720,252.310,252.690,3599.68,1703015399999,908922.53900,2774,1900.75,479947.40130,0
-1703015400000,252.690,253.100,252.580,253.020,3809.65,1703015699999,963448.46180,2123,2300.45,581762.55770,0
-1703015700000,253.030,253.340,252.950,253.300,4756.52,1703015999999,1204091.72180,3106,2849.60,721392.54540,0
-1703016000000,253.290,253.710,253.220,253.660,7163.50,1703016299999,1815951.54910,4354,4488.14,1137758.24150,0
-1703016300000,253.660,253.720,253.350,253.410,5519.46,1703016599999,1399458.98020,2844,2344.61,594498.65040,0
-1703016600000,253.400,253.440,252.890,252.930,3859.93,1703016899999,977338.30740,2488,1617.04,409483.46560,0
-1703016900000,252.940,253.120,252.640,252.720,4350.19,1703017199999,1099875.88250,3046,1969.84,498062.62400,0
-1703017200000,252.720,253.040,252.610,252.850,3846.42,1703017499999,972333.48610,2201,1810.93,457782.60920,0
-1703017500000,252.860,253.240,252.760,253.220,1757.36,1703017799999,444664.97680,1455,824.94,208697.63520,0
-1703017800000,253.220,253.250,252.480,252.830,4153.21,1703018099999,1050027.99330,2756,1495.43,378116.96550,0
-1703018100000,252.840,252.980,252.520,252.930,2571.77,1703018399999,650148.78320,2022,1157.66,292664.79230,0
-1703018400000,252.920,252.920,252.460,252.680,3718.97,1703018699999,939679.36770,2592,1879.65,474941.64140,0
-1703018700000,252.680,252.910,252.450,252.800,2544.75,1703018999999,642865.44420,1879,1560.86,394285.98810,0
-1703019000000,252.790,252.830,252.370,252.460,3155.21,1703019299999,796833.87580,2244,1517.06,383097.77260,0
-1703019300000,252.450,252.810,252.380,252.470,3280.52,1703019599999,828618.73340,1876,1405.45,354944.32330,0
-1703019600000,252.470,253.100,252.410,252.960,3436.57,1703019899999,868678.98070,2479,1932.00,488359.27430,0
-1703019900000,252.960,253.230,252.940,253.180,2815.20,1703020199999,712552.02680,1927,1246.29,315438.88680,0
-1703020200000,253.180,253.730,253.000,253.520,12091.68,1703020499999,3064498.32990,3719,6544.82,1658477.31600,0
-1703020500000,253.510,253.820,253.470,253.600,5183.30,1703020799999,1314656.28090,2701,3018.19,765578.31030,0
-1703020800000,253.600,253.670,253.450,253.480,3664.38,1703021099999,929131.61950,2538,1280.01,324567.15200,0
-1703021100000,253.480,253.590,253.350,253.460,4195.83,1703021399999,1063521.88620,2750,2045.74,518546.13520,0
-1703021400000,253.460,253.630,253.330,253.460,4566.59,1703021699999,1157498.61900,2536,1503.12,381027.56260,0
-1703021700000,253.460,253.490,253.270,253.420,3431.17,1703021999999,869374.80700,2165,1167.63,295843.00290,0
-1703022000000,253.430,253.900,253.400,253.880,6182.53,1703022299999,1568392.63860,3239,4151.60,1053128.79390,0
-1703022300000,253.880,253.980,253.800,253.890,4398.02,1703022599999,1116573.15290,2804,1942.80,493263.30890,0
-1703022600000,253.900,254.410,253.760,254.280,10213.34,1703022899999,2595514.76700,5300,6633.98,1685998.46090,0
-1703022900000,254.280,254.410,254.190,254.210,3913.69,1703023199999,995141.78500,2265,1557.04,395937.75070,0
-1703023200000,254.210,254.260,254.000,254.050,3971.43,1703023499999,1009159.00480,2514,1074.34,272998.84220,0
-1703023500000,254.050,254.060,252.710,253.160,16892.47,1703023799999,4278767.88350,6672,5163.54,1307761.65780,0
-1703023800000,253.160,253.170,252.450,252.560,10660.82,1703024099999,2694068.48390,4000,3980.36,1005755.10300,0
-1703024100000,252.560,252.580,252.160,252.250,7669.95,1703024399999,1935471.14450,3511,3260.25,822740.28370,0
-1703024400000,252.260,252.360,252.030,252.040,4156.87,1703024699999,1048314.82680,2110,1783.50,449841.04290,0
-1703024700000,252.040,252.290,251.790,252.130,5806.74,1703024999999,1463328.56680,3000,3146.70,793040.05770,0
-1703025000000,252.130,252.290,251.800,251.800,3961.68,1703025299999,998685.76100,2378,1917.09,483301.24460,0
-1703025300000,251.810,251.810,251.200,251.310,5428.95,1703025599999,1365291.63290,3717,2223.54,559233.64750,0
-1703025600000,251.310,251.310,250.710,250.850,5910.09,1703025899999,1483300.64470,3751,2202.05,552732.74090,0
-1703025900000,250.850,251.400,250.800,251.060,6479.06,1703026199999,1627323.11320,4481,4836.89,1214939.96380,0
-1703026200000,251.060,251.670,250.860,251.400,8412.76,1703026499999,2113899.59560,4027,4373.27,1099054.40850,0
-1703026500000,251.400,251.730,251.240,251.590,5357.23,1703026799999,1347421.54620,2364,2806.96,706000.56570,0
-1703026800000,251.580,251.990,251.360,251.850,8719.99,1703027099999,2193726.42540,4404,4743.78,1193506.52540,0
-1703027100000,251.850,252.230,251.720,252.180,6284.76,1703027399999,1583689.51380,3096,3025.99,762562.16310,0
-1703027400000,252.170,252.170,251.360,251.360,4485.24,1703027699999,1129229.77740,2605,1657.28,417228.14550,0
-1703027700000,251.370,251.610,251.170,251.570,5638.96,1703027999999,1417618.40800,2809,2925.65,735528.96810,0
-1703028000000,251.570,251.750,250.900,251.410,7396.86,1703028299999,1859470.52900,3454,3712.34,933283.00870,0
-1703028300000,251.400,251.660,251.100,251.540,5112.91,1703028599999,1285251.06060,2279,2154.94,541733.67900,0
-1703028600000,251.550,251.940,251.450,251.830,3450.95,1703028899999,868861.21680,1982,1800.22,453223.65210,0
-1703028900000,251.840,252.200,251.730,252.180,2817.81,1703029199999,709960.81900,1953,1779.92,448498.57920,0
-1703029200000,252.180,252.190,251.310,251.330,3984.40,1703029499999,1003442.02660,2403,1265.54,318720.88060,0
-1703029500000,251.330,251.690,251.130,251.530,3139.91,1703029799999,789366.14380,2363,2057.64,517239.17830,0
-1703029800000,251.530,252.160,251.430,252.020,3552.84,1703030099999,894746.67110,2941,2002.43,504286.17190,0
-1703030100000,252.030,252.420,252.000,252.350,5339.70,1703030399999,1346920.15230,2666,2325.39,586620.64290,0
-1703030400000,252.350,252.550,251.910,252.120,17771.36,1703030699999,4484118.01910,5789,8250.04,2081826.44980,0
-1703030700000,252.130,252.630,252.060,252.500,7844.77,1703030999999,1979749.12200,3707,4764.08,1202381.47230,0
-1703031000000,252.500,252.660,252.320,252.330,3467.48,1703031299999,875496.02870,2154,1613.77,407448.93390,0
-1703031300000,252.330,253.000,252.210,252.670,9862.66,1703031599999,2492402.97070,4653,5386.25,1361253.52230,0
-1703031600000,252.680,253.340,252.450,253.210,7186.35,1703031899999,1817942.66250,4221,3513.08,888739.96990,0
-1703031900000,253.220,253.390,252.990,253.220,4936.20,1703032199999,1250136.36510,2595,2560.25,648429.43300,0
-1703032200000,253.220,253.720,253.070,253.280,6077.16,1703032499999,1539923.29610,3683,3043.59,771342.59630,0
-1703032500000,253.280,253.540,252.940,253.490,5755.68,1703032799999,1457684.58850,3122,2089.97,529440.87360,0
-1703032800000,253.490,253.580,253.090,253.160,3594.68,1703033099999,910875.69520,2362,1541.93,390717.44920,0
-1703033100000,253.160,253.280,252.830,253.100,6030.57,1703033399999,1525925.73050,2843,2173.50,550035.73080,0
-1703033400000,253.090,253.450,252.870,253.380,3738.26,1703033699999,946347.71750,1942,1922.16,486614.81790,0
-1703033700000,253.380,253.620,253.270,253.350,3969.95,1703033999999,1006232.02850,1989,2036.53,516243.73880,0
-1703034000000,253.360,253.720,253.360,253.610,3005.71,1703034299999,762200.81390,1838,1755.08,445055.89110,0
-1703034300000,253.620,253.650,253.400,253.510,3834.33,1703034599999,972198.02630,2306,1655.50,419764.65740,0
-1703034600000,253.500,253.560,253.400,253.500,2182.93,1703034899999,553355.67870,1232,893.13,226403.03020,0
-1703034900000,253.500,253.800,252.860,253.060,6719.27,1703035199999,1701949.17200,2775,3184.91,807011.74650,0
-1703035200000,253.060,253.140,252.700,252.750,6390.34,1703035499999,1616645.15980,2502,3087.57,781114.32760,0
-1703035500000,252.750,252.930,251.800,252.170,12373.14,1703035799999,3121842.79630,5345,4530.17,1143294.51880,0
-1703035800000,252.170,252.530,251.680,251.920,8630.91,1703036099999,2175927.48240,3776,4425.22,1115502.44320,0
-1703036100000,251.920,252.260,251.720,251.750,7976.69,1703036399999,2010320.95580,3261,3585.27,903554.27460,0
-1703036400000,251.750,252.310,251.610,252.170,6304.44,1703036699999,1588551.93890,2825,3395.48,855598.55330,0
-1703036700000,252.160,252.240,251.700,251.830,4110.09,1703036999999,1035355.96340,2134,1815.84,457451.28540,0
-1703037000000,251.830,252.240,251.490,251.900,10129.25,1703037299999,2551619.09470,3871,5636.85,1419861.06530,0
-1703037300000,251.900,252.080,251.500,251.580,8863.57,1703037599999,2231634.89810,3733,5335.32,1343295.91940,0
-1703037600000,251.580,252.330,251.450,252.210,12534.17,1703037899999,3156980.57470,5811,8841.04,2226965.11810,0
-1703037900000,252.210,252.230,251.100,251.190,11302.77,1703038199999,2844211.34500,5056,4759.36,1197281.95900,0
-1703038200000,251.190,251.960,251.090,251.750,9280.70,1703038499999,2334566.99630,4063,5332.76,1341359.97050,0
-1703038500000,251.750,252.130,251.530,251.580,6353.82,1703038799999,1600122.25300,3127,3449.96,868830.09630,0
-1703038800000,251.570,252.120,251.570,251.940,3521.10,1703039099999,887016.48670,2136,1855.85,467474.45390,0
-1703039100000,251.940,252.140,251.610,251.830,5086.25,1703039399999,1281033.77250,2096,2361.84,594837.73790,0
-1703039400000,251.830,252.260,251.820,252.030,5078.69,1703039699999,1280303.28750,2341,3324.12,837977.82170,0
-1703039700000,252.040,252.200,251.920,251.960,3513.75,1703039999999,885675.21910,1681,1854.22,467383.14320,0
-1703040000000,251.960,252.010,251.520,251.540,4102.58,1703040299999,1033022.36470,1861,1340.04,337406.35570,0
-1703040300000,251.550,252.030,251.540,251.880,3780.73,1703040599999,952249.70410,1607,2533.05,637937.46320,0
-1703040600000,251.890,252.000,251.330,251.540,4554.84,1703040899999,1146430.15780,2112,1840.17,463231.13910,0
-1703040900000,251.550,251.880,251.550,251.780,2448.34,1703041199999,616205.09420,1227,1623.85,408677.46670,0
-1703041200000,251.770,252.030,251.500,251.510,6094.53,1703041499999,1534578.36960,2768,2967.48,747275.15600,0
-1703041500000,251.510,251.820,251.040,251.060,10438.60,1703041799999,2623770.09940,4372,5480.84,1377658.93770,0
-1703041800000,251.060,251.100,250.570,250.750,13269.40,1703042099999,3328494.40820,6390,8058.24,2021417.30130,0
-1703042100000,250.740,250.910,250.480,250.630,8627.22,1703042399999,2162327.18200,3664,5159.98,1293296.95850,0
-1703042400000,250.640,251.130,250.240,251.120,9493.18,1703042699999,2379178.50950,5068,5281.71,1324055.79450,0
-1703042700000,251.120,251.630,251.100,251.280,7110.69,1703042999999,1787218.55150,3702,3210.06,806817.06030,0
-1703043000000,251.280,251.870,251.280,251.610,7449.42,1703043299999,1874284.63350,3580,3109.49,782379.73200,0
-1703043300000,251.600,251.960,251.400,251.600,3903.74,1703043599999,982517.69590,2296,1985.96,499822.60370,0
-1703043600000,251.600,251.830,251.490,251.690,3656.25,1703043899999,920122.67560,2425,1700.87,428053.15510,0
-1703043900000,251.690,252.020,251.680,251.950,4282.66,1703044199999,1078824.47230,3198,1926.01,485178.29400,0
-1703044200000,251.940,252.670,251.900,252.400,6981.99,1703044499999,1761832.84170,3811,3761.42,949074.60240,0
-1703044500000,252.400,252.500,252.010,252.080,3550.14,1703044799999,895622.47600,1946,1334.40,336634.11110,0
-1703044800000,252.070,252.130,251.760,251.870,4205.99,1703045099999,1059821.09310,2452,1668.70,420476.41520,0
-1703045100000,251.870,252.200,251.860,252.120,4867.74,1703045399999,1226797.22820,2073,2872.08,723856.83590,0
-1703045400000,252.120,252.230,251.740,251.900,4573.83,1703045699999,1152725.54030,1948,1684.74,424608.98500,0
-1703045700000,251.910,252.390,251.630,251.950,8999.68,1703045999999,2267835.50250,3682,3280.75,826770.84270,0
-1703046000000,251.950,252.300,251.780,252.160,4217.69,1703046299999,1063066.50620,1994,2419.57,609780.32910,0
-1703046300000,252.150,252.520,252.010,252.360,4469.75,1703046599999,1127669.14900,2164,2750.56,693927.24300,0
-1703046600000,252.350,252.590,252.250,252.410,6137.32,1703046899999,1549347.01440,2431,2332.56,588833.20300,0
-1703046900000,252.410,252.960,252.390,252.960,4357.06,1703047199999,1100955.00620,2301,2483.58,627605.95940,0
-1703047200000,252.960,253.070,252.460,252.760,6844.68,1703047499999,1730287.56460,3060,2855.20,721786.73300,0
-1703047500000,252.760,253.600,252.620,253.530,12013.30,1703047799999,3041322.79000,4844,6679.22,1691338.52480,0
-1703047800000,253.530,253.590,253.120,253.470,6742.09,1703048099999,1708197.13560,2902,2386.36,604659.59920,0
-1703048100000,253.470,253.860,253.440,253.610,10520.92,1703048399999,2668467.08450,3562,4912.44,1246054.24760,0
-1703048400000,253.600,253.950,253.550,253.900,9478.26,1703048699999,2405576.07850,3719,4760.73,1208241.38130,0
-1703048700000,253.910,253.910,253.420,253.600,5713.68,1703048999999,1449203.36050,3237,1711.78,434172.94520,0
-1703049000000,253.620,254.020,253.610,253.740,7702.18,1703049299999,1955304.63730,2929,4109.31,1043273.62380,0
-1703049300000,253.740,254.120,253.710,253.950,4816.07,1703049599999,1223121.00030,2295,2461.62,625145.61750,0
-1703049600000,253.950,254.160,253.930,254.080,5036.69,1703049899999,1279652.60180,1949,2910.16,739353.14740,0
-1703049900000,254.080,254.140,253.630,253.880,3968.87,1703050199999,1007428.02300,2308,1561.65,396427.15070,0
-1703050200000,253.890,254.400,253.880,254.200,7888.14,1703050499999,2005446.52900,3881,4672.61,1187920.81780,0
-1703050500000,254.200,254.390,253.900,253.930,6335.20,1703050799999,1610373.33690,2903,2954.65,751084.80330,0
-1703050800000,253.910,254.220,253.770,254.030,4973.24,1703051099999,1263538.64940,2912,2292.31,582377.47500,0
-1703051100000,254.030,254.600,254.020,254.520,6210.02,1703051399999,1579643.48770,3420,3706.21,942742.02290,0
-1703051400000,254.520,254.940,254.510,254.650,10409.14,1703051699999,2651838.92420,5306,5542.44,1412063.46490,0
-1703051700000,254.650,254.840,254.250,254.840,5160.16,1703051999999,1313460.39520,2970,2680.68,682339.63730,0
-1703052000000,254.840,254.940,254.400,254.460,8300.34,1703052299999,2113882.71040,3551,2901.61,739045.70860,0
-1703052300000,254.450,254.680,254.260,254.490,6337.95,1703052599999,1612703.13170,2715,3306.87,841499.73460,0
-1703052600000,254.500,254.830,254.490,254.750,4949.85,1703052899999,1260595.64600,2338,2386.91,607927.98950,0
-1703052900000,254.750,254.830,253.880,254.100,7590.76,1703053199999,1930892.51480,3899,2844.48,723573.87100,0
-1703053200000,254.090,254.660,254.080,254.380,12126.79,1703053499999,3085230.48460,4593,6384.74,1624393.43800,0
-1703053500000,254.380,254.480,253.900,254.070,8806.80,1703053799999,2238440.51400,3868,3317.92,843538.15320,0
-1703053800000,254.080,254.210,253.940,254.210,6426.86,1703054099999,1633054.74920,2383,4171.65,1060044.98670,0
-1703054100000,254.210,254.250,253.970,254.250,10005.14,1703054399999,2542764.66660,2599,5156.90,1310820.83590,0
-1703054400000,254.250,254.500,254.160,254.500,9888.74,1703054699999,2514454.15410,2592,7222.04,1836229.69850,0
-1703054700000,254.500,254.610,254.090,254.250,8484.34,1703054999999,2157985.07230,3966,3274.05,832706.69560,0
-1703055000000,254.240,254.520,253.840,254.390,6984.53,1703055299999,1775154.32100,3427,4264.77,1083970.58170,0
-1703055300000,254.380,254.490,254.160,254.330,5264.12,1703055599999,1338772.87150,1930,3575.77,909405.71560,0
-1703055600000,254.330,254.420,253.850,254.320,8122.97,1703055899999,2063901.09040,3126,4143.77,1052616.08090,0
-1703055900000,254.330,254.490,253.870,254.150,4307.93,1703056199999,1094898.30890,2588,2215.65,563031.01600,0
-1703056200000,254.160,254.730,254.150,254.650,4607.24,1703056499999,1172508.30700,2213,2698.65,686880.67940,0
-1703056500000,254.650,255.900,254.470,255.070,34083.81,1703056799999,8697818.63670,11445,22735.80,5801710.26830,0
-1703056800000,255.070,255.640,254.860,255.440,12750.38,1703057099999,3255165.36050,4970,6288.83,1605504.41360,0
-1703057100000,255.430,255.680,255.170,255.330,12953.79,1703057399999,3309892.90000,4531,7376.89,1885125.96590,0
-1703057400000,255.330,255.400,253.890,254.360,21876.24,1703057699999,5567971.46700,10827,8165.96,2078079.57090,0
-1703057700000,254.360,255.070,254.290,255.060,6430.72,1703057999999,1637469.04380,4025,3850.53,980523.28180,0
-1703058000000,255.060,255.380,254.500,254.990,13827.95,1703058299999,3525750.51910,5490,6978.52,1779434.93880,0
-1703058300000,254.990,255.390,254.550,254.650,9220.90,1703058599999,2351654.05620,4247,3579.45,913028.49540,0
-1703058600000,254.660,255.380,254.640,255.370,5436.77,1703058899999,1386352.49130,3211,3557.74,907169.48890,0
-1703058900000,255.380,256.200,255.010,256.090,14435.76,1703059199999,3691603.55580,6128,9705.98,2482411.75760,0
-1703059200000,256.090,257.740,256.080,257.100,36866.17,1703059499999,9471187.68850,16407,23093.63,5932748.20870,0
-1703059500000,257.090,257.240,255.990,256.260,14929.68,1703059799999,3829729.01680,7931,6007.43,1541289.35160,0
-1703059800000,256.250,256.290,255.580,255.680,7899.59,1703060099999,2022063.65380,4315,2663.24,681806.18080,0
-1703060100000,255.690,256.290,255.560,255.900,7239.35,1703060399999,1852578.33390,3973,3529.81,903191.84630,0
-1703060400000,255.910,256.290,255.700,256.200,3917.13,1703060699999,1002712.19820,2379,2300.67,588929.42130,0
-1703060700000,256.210,256.590,255.950,256.510,5653.48,1703060999999,1448468.82980,3228,2589.40,663539.67300,0
-1703061000000,256.510,256.960,256.500,256.810,5493.49,1703061299999,1410350.40230,3534,2867.20,736115.19330,0
-1703061300000,256.810,256.980,256.490,256.930,4908.08,1703061599999,1260206.00030,2960,2352.39,604016.55540,0
-1703061600000,256.940,257.130,256.530,256.780,6721.36,1703061899999,1726337.10970,3480,2967.61,762329.08790,0
-1703061900000,256.780,257.060,256.690,256.920,5869.99,1703062199999,1507872.80050,3441,3537.72,908789.93150,0
-1703062200000,256.920,256.940,256.570,256.610,4414.67,1703062499999,1133514.92740,3157,2326.76,597460.28950,0
-1703062500000,256.610,256.940,256.130,256.270,7096.73,1703062799999,1820459.87790,3737,2670.41,685131.37980,0
-1703062800000,256.270,256.590,256.200,256.400,6690.57,1703063099999,1715380.23330,2846,3089.89,792299.03260,0
-1703063100000,256.400,256.610,256.290,256.580,3676.31,1703063399999,942686.92460,2135,1799.56,461453.63480,0
-1703063400000,256.580,257.260,256.370,257.140,7895.88,1703063699999,2028343.13230,3631,5133.07,1318842.02120,0
-1703063700000,257.140,257.140,256.560,256.870,4340.53,1703063999999,1114959.24770,2769,2125.46,545954.67580,0
-1703064000000,256.870,256.890,256.320,256.480,7663.16,1703064299999,1966446.79110,3106,2641.23,677788.97940,0
-1703064300000,256.490,256.660,256.220,256.460,5019.67,1703064599999,1287066.86140,2775,1892.74,485307.37630,0
-1703064600000,256.470,256.620,256.340,256.610,4002.34,1703064899999,1026433.94970,2193,2812.95,721417.31050,0
-1703064900000,256.610,256.880,256.270,256.280,4208.23,1703065199999,1079791.33820,2493,1338.82,343577.96350,0
-1703065200000,256.290,256.470,256.200,256.390,3155.79,1703065499999,808933.40560,2144,1874.79,480592.37190,0
-1703065500000,256.380,256.440,255.370,255.450,9855.38,1703065799999,2521410.12110,5664,2984.05,763378.71560,0
-1703065800000,255.450,255.820,255.350,255.650,7969.97,1703066099999,2036844.03500,4153,3736.41,954978.61670,0
-1703066100000,255.650,256.110,255.590,256.030,5940.94,1703066399999,1520114.70340,2948,3655.33,935282.13030,0
-1703066400000,256.040,256.300,255.730,255.880,7216.40,1703066699999,1847952.86120,3412,3103.37,794667.79790,0
-1703066700000,255.870,256.260,255.820,256.210,3953.18,1703066999999,1012131.53430,2474,1983.13,507734.70590,0
-1703067000000,256.210,257.000,256.210,256.680,7512.05,1703067299999,1928158.47530,3836,4870.65,1250108.89110,0
-1703067300000,256.690,256.910,255.820,256.090,7787.83,1703067599999,1995853.45460,3591,3022.00,774508.54580,0
-1703067600000,256.090,256.230,255.800,255.800,3502.46,1703067899999,896743.91010,2076,1776.76,454955.17340,0
-1703067900000,255.810,256.020,255.700,255.820,3952.22,1703068199999,1011287.09530,1856,1840.10,470867.73840,0
-1703068200000,255.830,255.960,255.690,255.930,2786.87,1703068499999,712965.86130,1590,1606.51,411003.52420,0
-1703068500000,255.940,255.950,255.140,255.230,8673.01,1703068799999,2215588.94060,3862,3904.49,997209.00240,0
-1703068800000,255.230,255.550,255.030,255.440,8419.70,1703069099999,2149735.87750,3438,4693.91,1198629.60720,0
-1703069100000,255.430,255.630,255.100,255.600,11824.21,1703069399999,3019763.44120,4040,5350.75,1366735.36840,0
-1703069400000,255.600,256.080,255.590,255.890,4446.74,1703069699999,1137739.23760,2706,2661.92,681012.70070,0
-1703069700000,255.900,256.280,255.840,256.210,4470.90,1703069999999,1144934.32150,2335,2302.52,589642.05710,0
-1703070000000,256.210,256.370,256.040,256.190,4277.94,1703070299999,1096158.20840,2276,1939.22,496876.48680,0
-1703070300000,256.190,256.780,256.080,256.650,6415.63,1703070599999,1645073.01690,2838,3558.31,912322.23260,0
-1703070600000,256.650,256.740,256.140,256.600,3129.12,1703070899999,802549.15620,2041,1312.35,336558.40700,0
-1703070900000,256.590,256.920,256.420,256.900,2618.20,1703071199999,672228.86420,1817,1308.30,335950.71260,0
-1703071200000,256.900,256.900,256.380,256.390,4466.91,1703071499999,1146014.26560,2311,1237.36,317453.66840,0
-1703071500000,256.390,256.540,256.000,256.120,5545.24,1703071799999,1421153.91330,2337,3091.87,792502.94490,0
-1703071800000,256.120,256.230,255.630,255.640,4499.13,1703072099999,1151186.38390,2571,2504.39,640838.93630,0
-1703072100000,255.650,255.730,255.230,255.450,5151.86,1703072399999,1316344.89870,3011,2599.52,664226.11210,0
-1703072400000,255.450,255.540,255.250,255.370,2811.55,1703072699999,718126.55470,1723,1254.43,320418.78150,0
-1703072700000,255.380,256.060,255.300,255.970,9516.09,1703072999999,2432797.22620,3291,5303.79,1355918.80900,0
-1703073000000,255.980,256.060,255.690,255.780,5813.21,1703073299999,1487302.53450,1973,2665.81,682123.79980,0
-1703073300000,255.770,255.860,255.030,255.280,4991.34,1703073599999,1274180.14610,2993,2333.86,595771.26780,0
-1703073600000,255.270,255.580,255.080,255.530,3269.81,1703073899999,834766.52360,1989,1462.32,373383.06450,0
-1703073900000,255.520,255.650,255.060,255.070,2647.63,1703074199999,676134.05010,1897,1046.79,267332.52420,0
-1703074200000,255.070,255.480,255.060,255.470,3587.75,1703074499999,915642.05600,2095,2041.77,521118.82540,0
-1703074500000,255.480,256.120,255.470,255.870,6731.94,1703074799999,1722619.78640,3153,3441.74,880661.80580,0
-1703074800000,255.880,256.700,255.830,256.690,3441.63,1703075099999,882215.35480,2509,2340.42,599954.63660,0
-1703075100000,256.700,256.960,256.540,256.900,3925.83,1703075399999,1008195.34410,2507,1818.74,467096.32260,0
-1703075400000,256.910,256.960,256.420,256.650,4607.58,1703075699999,1182635.26460,2223,2089.17,536230.01380,0
-1703075700000,256.640,257.070,256.570,257.060,7758.35,1703075999999,1993136.54650,3247,4934.07,1267706.00750,0
-1703076000000,257.050,257.450,256.830,257.450,5326.40,1703076299999,1369557.95140,3228,3002.92,772224.38310,0
-1703076300000,257.450,257.780,257.000,257.200,10703.28,1703076599999,2755754.13200,5033,4230.36,1089444.41240,0
-1703076600000,257.210,257.290,256.750,256.960,7525.19,1703076899999,1933758.12540,3905,3273.27,841094.10470,0
-1703076900000,256.970,257.110,256.830,256.880,3687.34,1703077199999,947558.87620,2106,1726.35,443646.53600,0
-1703077200000,256.870,257.800,256.870,257.760,13071.70,1703077499999,3365494.44000,5228,8706.07,2241390.73180,0
-1703077500000,257.750,259.500,257.480,259.090,37764.19,1703077799999,9764740.18870,17466,22204.77,5741942.84490,0
-1703077800000,259.100,259.440,258.620,258.860,14337.43,1703078099999,3713767.50050,6532,6451.83,1671272.32930,0
-1703078100000,258.850,258.930,258.440,258.530,7162.76,1703078399999,1852430.30370,3926,2898.69,749720.37950,0
-1703078400000,258.530,258.790,258.350,258.570,6980.78,1703078699999,1804607.22100,3555,3140.00,811759.65220,0
-1703078700000,258.570,258.570,258.240,258.370,8564.65,1703078999999,2213094.02600,3833,3417.89,883215.87950,0
-1703079000000,258.360,258.480,258.110,258.210,8967.94,1703079299999,2316260.84870,3415,4262.02,1100819.33160,0
-1703079300000,258.200,258.460,258.030,258.290,7870.00,1703079599999,2031958.29160,3625,4252.73,1098064.58250,0
-1703079600000,258.280,258.360,258.000,258.120,8119.86,1703079899999,2096314.99210,3134,3473.61,896767.99840,0
-1703079900000,258.120,258.550,258.050,258.430,8664.70,1703080199999,2238006.69810,4169,4332.94,1119106.87740,0
-1703080200000,258.420,259.170,258.200,259.010,10473.67,1703080499999,2709101.90660,4811,5351.15,1384285.59270,0
-1703080500000,259.010,259.120,258.530,258.650,9367.67,1703080799999,2423929.28890,4443,4006.60,1036788.80160,0
-1703080800000,258.650,259.350,258.460,258.690,14144.65,1703081099999,3662398.60540,6397,7765.80,2010727.00980,0
-1703081100000,258.690,259.250,258.210,259.150,18831.94,1703081399999,4874894.20350,7257,8569.58,2217894.84070,0
-1703081400000,259.160,259.330,258.060,258.090,7785.54,1703081699999,2013771.23620,4435,3192.19,826035.89120,0
-1703081700000,258.090,258.260,257.250,257.960,14056.05,1703081999999,3623390.81260,7045,5805.21,1496306.01110,0
-1703082000000,257.960,258.000,257.740,257.860,6010.17,1703082299999,1550240.61230,2275,3671.47,947080.71920,0
-1703082300000,257.860,258.380,257.740,258.270,28469.01,1703082599999,7345163.07820,4513,22096.96,5701142.89420,0
-1703082600000,258.270,258.840,257.710,257.780,22060.87,1703082899999,5699616.77730,8284,9440.60,2439086.24100,0
-1703082900000,257.770,258.470,257.550,258.310,12130.64,1703083199999,3128850.15340,5672,5494.87,1417508.96110,0
-1703083200000,258.320,258.570,257.830,257.980,7452.61,1703083499999,1923999.93920,3870,3565.95,920757.38420,0
-1703083500000,257.990,258.290,257.840,257.990,5322.03,1703083799999,1373286.01110,3162,2013.20,519517.98190,0
-1703083800000,257.990,258.330,257.480,257.930,7201.51,1703084099999,1857010.89120,4185,3464.31,893310.37790,0
-1703084100000,257.930,258.070,257.000,257.010,9482.49,1703084399999,2441522.89860,4871,3323.05,855831.50140,0
-1703084400000,257.010,257.250,255.880,257.200,32299.46,1703084699999,8283526.30240,11714,14703.48,3770720.98120,0
-1703084700000,257.190,257.800,257.160,257.620,9550.11,1703084999999,2458936.46500,4348,5194.14,1337459.82040,0
-1703085000000,257.620,257.970,257.410,257.910,5139.00,1703085299999,1324298.68370,3203,2422.77,624353.38580,0
-1703085300000,257.910,257.950,257.160,257.420,7217.85,1703085599999,1858430.51710,3499,2798.72,720401.53390,0
-1703085600000,257.420,257.910,257.310,257.900,5347.55,1703085899999,1377937.00040,2437,3436.74,885710.23780,0
-1703085900000,257.910,258.310,257.730,257.820,5631.95,1703086199999,1452879.48800,2982,2780.81,717556.37160,0
-1703086200000,257.820,257.860,257.670,257.780,4741.04,1703086499999,1222032.19110,1968,1962.89,505969.03210,0
-1703086500000,257.780,257.810,257.610,257.780,4706.37,1703086799999,1212903.53670,1923,2258.72,582106.77600,0
-1703086800000,257.770,257.780,257.490,257.570,4900.34,1703087099999,1262357.55250,2597,1611.01,414987.92290,0
-1703087100000,257.570,258.180,257.570,257.780,7043.11,1703087399999,1816140.38100,2837,3697.10,953203.40260,0
-1703087400000,257.780,257.930,257.640,257.880,3806.66,1703087699999,981251.26550,2100,1686.67,434797.30800,0
-1703087700000,257.880,258.000,257.680,257.860,3567.45,1703087999999,919781.27480,1897,1793.91,462511.32240,0
-1703088000000,257.850,257.960,257.700,257.830,3734.97,1703088299999,962994.46240,2226,1626.45,419362.38740,0
-1703088300000,257.830,257.870,257.500,257.670,4913.01,1703088599999,1265915.04950,2357,1854.74,477958.53580,0
-1703088600000,257.680,257.920,257.560,257.890,3209.94,1703088899999,827235.79190,2047,1759.62,453495.69810,0
-1703088900000,257.880,258.010,257.740,257.880,3481.21,1703089199999,897741.46970,1895,1424.36,367322.34990,0
-1703089200000,257.890,258.290,257.880,257.960,3317.53,1703089499999,856286.96140,1779,1476.36,381052.58460,0
-1703089500000,257.950,258.100,257.640,257.770,3335.15,1703089799999,859832.26540,1885,1460.32,376440.56940,0
-1703089800000,257.780,258.270,257.620,258.010,5233.59,1703090099999,1349959.64330,2111,3486.93,899519.80790,0
-1703090100000,258.000,258.300,257.960,258.210,3024.81,1703090399999,780864.83570,1560,1782.70,460240.05240,0
-1703090400000,258.200,258.570,258.160,258.570,2527.96,1703090699999,653025.77010,1720,1549.33,400250.68090,0
-1703090700000,258.560,258.950,258.540,258.930,5800.50,1703090999999,1500830.50100,3011,3515.77,909691.20940,0
-1703091000000,258.920,259.110,257.790,257.870,11262.12,1703091299999,2911158.35700,4669,4502.97,1164077.40920,0
-1703091300000,257.860,258.070,257.490,257.960,12644.37,1703091599999,3258450.21780,5407,6115.46,1575941.10170,0
-1703091600000,257.960,258.340,257.910,258.330,3901.10,1703091899999,1006997.09030,2577,1769.76,456851.71990,0
-1703091900000,258.330,258.810,258.040,258.560,6623.20,1703092199999,1711907.17380,2967,2945.26,761440.03900,0
-1703092200000,258.570,258.920,258.160,258.620,7288.53,1703092499999,1884724.12510,3073,2909.95,752657.00140,0
-1703092500000,258.620,259.250,258.590,259.060,7134.13,1703092799999,1846941.45900,3273,4478.66,1159542.26230,0
-1703092800000,259.070,259.690,259.070,259.500,6228.76,1703093099999,1615774.67240,3655,3771.31,978397.57620,0
-1703093100000,259.490,259.620,259.200,259.530,7246.04,1703093399999,1880052.13850,2794,3002.54,779159.77410,0
-1703093400000,259.530,260.260,259.350,260.220,13722.02,1703093699999,3565398.13690,6223,8867.84,2304059.97340,0
-1703093700000,260.230,260.790,260.070,260.210,11376.51,1703093999999,2963027.86470,5921,5556.24,1447220.00070,0
-1703094000000,260.220,260.240,259.210,259.490,9262.74,1703094299999,2405141.87110,4679,3630.82,942837.67980,0
-1703094300000,259.490,260.000,259.210,259.880,5785.58,1703094599999,1501957.07120,3350,3096.52,803839.17030,0
-1703094600000,259.880,261.300,259.410,260.380,26724.91,1703094899999,6963487.41840,10874,13975.83,3641039.10700,0
-1703094900000,260.380,261.310,260.370,261.180,14612.49,1703095199999,3813405.86430,6726,7938.28,2071632.90210,0
-1703095200000,261.180,261.450,260.940,261.240,7699.33,1703095499999,2010736.87670,4719,3477.29,908220.04860,0
-1703095500000,261.240,261.360,261.040,261.130,3897.54,1703095799999,1017909.34760,2772,1820.67,475489.22820,0
-1703095800000,261.120,261.130,260.400,260.620,10808.99,1703096099999,2819154.19830,5491,4863.97,1268625.15520,0
-1703096100000,260.610,260.660,259.800,259.980,4987.55,1703096399999,1297770.35120,3718,2120.81,551818.80760,0
-1703096400000,259.980,260.520,259.870,260.280,5409.37,1703096699999,1407455.18350,3186,3292.39,856608.22600,0
-1703096700000,260.290,260.680,259.390,259.740,9508.31,1703096999999,2471727.49730,4747,3592.27,933591.68170,0
-1703097000000,259.750,260.280,259.540,260.280,5534.38,1703097299999,1438574.75970,3130,3025.39,786465.91890,0
-1703097300000,260.290,260.500,259.930,260.200,5946.50,1703097599999,1547531.87680,3363,3624.84,943412.57440,0
-1703097600000,260.190,260.280,259.890,260.130,3868.16,1703097899999,1006012.68040,2367,2308.68,600413.39030,0
-1703097900000,260.130,260.280,259.720,259.810,5251.06,1703098199999,1365376.66500,3028,2264.70,588880.24000,0
-1703098200000,259.800,260.150,259.440,259.660,6350.70,1703098499999,1649396.20690,3191,2673.11,694183.08990,0
-1703098500000,259.670,260.100,259.440,259.920,5423.73,1703098799999,1408791.13430,2837,3247.77,843660.34850,0
-1703098800000,259.930,260.330,259.710,259.800,5789.21,1703099099999,1505059.03810,3057,2114.67,549855.15330,0
-1703099100000,259.800,259.990,259.280,259.380,4606.03,1703099399999,1195899.10610,2809,1757.27,456360.05980,0
-1703099400000,259.370,259.580,259.010,259.190,4218.41,1703099699999,1093635.13080,2925,1824.36,473039.72620,0
-1703099700000,259.190,259.710,259.160,259.440,2422.49,1703099999999,628628.27080,1927,1283.89,333162.73480,0
-1703100000000,259.450,259.600,259.320,259.320,3687.39,1703100299999,956679.61210,1815,1473.40,382291.69950,0
-1703100300000,259.330,259.760,259.330,259.600,3898.37,1703100599999,1011816.73180,1882,2700.64,700941.92540,0
-1703100600000,259.580,259.900,259.580,259.790,1534.10,1703100899999,398486.08660,1723,903.51,234679.30620,0
-1703100900000,259.790,259.930,259.410,259.650,2551.52,1703101199999,662512.16350,2240,1368.30,355254.58330,0
-1703101200000,259.660,259.670,259.150,259.410,7064.47,1703101499999,1832538.21690,4204,3044.54,789736.85210,0
-1703101500000,259.400,259.900,259.360,259.440,2935.70,1703101799999,762094.10440,2524,1175.10,305052.44280,0
-1703101800000,259.440,259.530,259.220,259.340,2352.67,1703102099999,610168.78070,1953,1011.02,262196.97770,0
-1703102100000,259.330,259.480,259.200,259.300,2426.98,1703102399999,629470.43770,1728,1169.47,303330.26940,0
-1703102400000,259.300,259.690,258.360,258.440,15085.84,1703102699999,3907723.44270,6405,6510.44,1686647.96470,0
-1703102700000,258.440,258.680,255.000,256.530,64679.69,1703102999999,16583694.18860,29269,30482.81,7817085.20660,0
-1703103000000,256.520,257.740,256.280,257.520,14947.22,1703103299999,3841341.88070,8389,7996.49,2055267.79510,0
-1703103300000,257.510,258.600,257.510,257.830,9506.85,1703103599999,2454089.08590,6501,4557.00,1176239.81450,0
-1703103600000,257.840,257.940,257.400,257.450,6391.79,1703103899999,1647060.99690,3676,3161.62,814813.80420,0
-1703103900000,257.450,257.830,256.910,257.580,5037.01,1703104199999,1296792.08210,3418,2148.12,553206.51420,0
-1703104200000,257.580,258.340,257.570,258.310,3659.50,1703104499999,944074.04320,2575,2270.53,585753.31870,0
-1703104500000,258.300,258.340,256.940,256.960,4697.50,1703104799999,1210256.73340,3104,1253.52,323106.35540,0
-1703104800000,256.970,257.510,256.660,257.150,6965.18,1703105099999,1790359.89680,3833,3540.32,910127.30920,0
-1703105100000,257.150,257.190,256.450,256.590,3835.59,1703105399999,984702.05880,3073,1650.92,423816.08690,0
-1703105400000,256.590,256.840,256.260,256.520,4071.37,1703105699999,1044174.65930,2620,2023.32,519005.66180,0
-1703105700000,256.510,256.800,256.080,256.420,5188.98,1703105999999,1330683.10050,2906,2234.04,572912.05100,0
-1703106000000,256.430,257.140,256.430,257.130,2811.93,1703106299999,722278.00180,2622,1606.16,412517.71160,0
-1703106300000,257.130,257.630,257.110,257.330,1999.62,1703106599999,514700.77670,2120,840.49,216337.67170,0
-1703106600000,257.340,257.920,257.330,257.710,2207.89,1703106899999,568961.77780,1820,1451.81,374128.98430,0
-1703106900000,257.710,258.210,257.520,258.060,2055.54,1703107199999,530122.05490,2075,1104.82,284943.61450,0
-1703107200000,258.060,258.370,257.870,257.970,3042.65,1703107499999,785424.01940,2031,1300.98,335828.05890,0
-1703107500000,257.970,258.330,257.890,258.310,1293.04,1703107799999,333759.39850,1220,736.06,189993.48430,0
-1703107800000,258.300,258.310,257.570,257.760,1919.58,1703108099999,494997.34860,1774,993.56,256178.64800,0
-1703108100000,257.780,257.920,257.500,257.580,1245.81,1703108399999,321094.65610,1482,492.88,127029.75420,0
-1703108400000,257.580,257.580,257.000,257.440,3058.19,1703108699999,786625.45290,2248,1394.21,358592.42940,0
-1703108700000,257.430,257.670,257.220,257.290,2780.52,1703108999999,715781.19250,1854,1365.52,351509.33730,0
-1703109000000,257.300,257.420,256.760,257.010,4110.81,1703109299999,1056751.42590,2420,1493.29,383952.79650,0
-1703109300000,257.020,257.440,256.680,257.420,2755.54,1703109599999,708125.70200,2069,1080.62,277733.57390,0
-1703109600000,257.420,258.080,257.210,257.920,3146.01,1703109899999,810564.20520,2349,1494.87,385065.97720,0
-1703109900000,257.910,258.120,257.780,258.120,2360.67,1703110199999,608842.29120,1541,1095.70,282600.37790,0
-1703110200000,258.090,258.500,258.050,258.470,3385.60,1703110499999,874672.23400,1921,1986.81,513262.78800,0
-1703110500000,258.460,259.020,258.460,258.950,4034.16,1703110799999,1043918.91730,2374,2323.04,601072.94490,0
-1703110800000,258.940,259.110,258.880,259.110,2282.51,1703111099999,591179.91460,1137,800.06,207233.74410,0
-1703111100000,259.100,259.270,258.720,258.860,3021.30,1703111399999,782669.93330,1564,968.43,250873.08720,0
-1703111400000,258.860,259.260,258.860,259.170,1687.97,1703111699999,437369.66370,1230,813.11,210673.03320,0
-1703111700000,259.160,259.550,259.160,259.550,2059.81,1703111999999,534275.70250,2015,1185.11,307408.27750,0
-1703112000000,259.550,259.560,259.150,259.160,2026.33,1703112299999,525448.65050,1198,717.73,186098.34560,0
-1703112300000,259.150,259.150,258.610,258.940,2139.15,1703112599999,553627.34810,2209,1080.68,279620.86940,0
-1703112600000,258.930,259.510,258.930,259.450,1905.59,1703112899999,494163.69070,1773,582.91,151172.79700,0
-1703112900000,259.450,259.600,258.840,258.950,3177.86,1703113199999,823782.25610,1898,835.99,216770.45140,0
-1703113200000,258.950,259.370,258.670,259.180,2905.34,1703113499999,752495.19120,2254,1077.94,279191.86690,0
-1703113500000,259.170,259.310,258.680,259.220,4657.71,1703113799999,1206492.57300,2576,2688.53,696356.51470,0
-1703113800000,259.220,259.670,259.100,259.570,3697.68,1703114099999,959293.02460,2309,1882.95,488533.52720,0
-1703114100000,259.570,259.720,259.210,259.480,2440.14,1703114399999,633238.71290,1894,920.59,238938.85170,0
-1703114400000,259.470,259.620,259.220,259.590,1978.43,1703114699999,513209.99650,1597,717.65,186176.29420,0
-1703114700000,259.590,259.960,259.530,259.600,2280.79,1703114999999,592495.73380,2094,1333.20,346354.73310,0
-1703115000000,259.600,259.910,259.350,259.890,1801.06,1703115299999,467612.10260,1573,962.39,249879.91360,0
-1703115300000,259.890,259.890,259.350,259.640,1953.44,1703115599999,507160.17180,1657,951.52,246991.36000,0
-1703115600000,259.640,259.710,259.430,259.610,1192.24,1703115899999,309430.49830,1063,559.77,145272.15290,0
-1703115900000,259.620,259.830,259.420,259.750,1904.14,1703116199999,494502.90480,1204,935.39,242931.82560,0
-1703116200000,259.750,260.000,259.530,259.830,3556.36,1703116499999,923951.88410,1685,1249.10,324494.07800,0
-1703116500000,259.830,260.000,259.530,259.970,2388.61,1703116799999,620438.17320,1532,1063.53,276283.67740,0
-1703116800000,259.970,260.200,259.870,260.150,5453.41,1703117099999,1417975.54920,3209,2720.22,707310.93880,0
-1703117100000,260.160,260.160,259.620,259.830,3670.44,1703117399999,953681.70310,2182,1431.99,372023.59150,0
-1703117400000,259.830,259.970,258.760,258.930,7648.33,1703117699999,1982942.13810,4314,3111.93,806558.45700,0
-1703117700000,258.930,259.370,258.800,258.900,3618.94,1703117999999,937456.09800,2735,1826.80,473221.66400,0
-1703118000000,258.910,259.220,258.650,259.210,3203.90,1703118299999,829478.33930,2269,1575.94,408050.54310,0
-1703118300000,259.220,259.540,258.900,259.220,3111.43,1703118599999,806548.28580,2366,1604.43,415890.97520,0
-1703118600000,259.210,259.790,259.040,259.680,4225.13,1703118899999,1096069.11450,2593,1935.42,502160.63390,0
-1703118900000,259.680,259.720,258.420,258.460,9757.87,1703119199999,2527100.25470,4462,3988.65,1032658.63480,0
-1703119200000,258.470,258.560,257.820,258.220,8218.46,1703119499999,2122069.15090,3972,3253.00,839986.03800,0
-1703119500000,258.220,258.260,257.610,257.700,6012.66,1703119799999,1551256.62290,3076,2974.63,767489.66910,0
-1703119800000,257.690,257.780,256.870,257.310,8094.87,1703120099999,2082935.03950,4501,3884.67,999485.64270,0
-1703120100000,257.310,257.420,257.080,257.320,3452.07,1703120399999,888119.41590,2252,1738.25,447239.96030,0
-1703120400000,257.320,257.880,257.120,257.430,5897.00,1703120699999,1518869.98900,3446,2984.03,768535.03850,0
-1703120700000,257.430,257.650,257.090,257.450,5005.98,1703120999999,1288313.07960,2950,2287.70,588745.80290,0
-1703121000000,257.440,257.500,256.730,256.900,3857.90,1703121299999,991351.53560,2772,1491.79,383234.02120,0
-1703121300000,256.880,256.990,256.360,256.700,7924.08,1703121599999,2033509.84060,3639,4906.03,1258953.22270,0
-1703121600000,256.700,257.010,256.360,256.810,3800.02,1703121899999,975526.95400,2459,1685.44,432698.86410,0
-1703121900000,256.820,256.930,256.300,256.470,2495.56,1703122199999,640290.06140,1859,1293.88,331987.98780,0
-1703122200000,256.480,256.800,256.200,256.410,5809.35,1703122499999,1490581.17550,2562,3817.20,979465.20620,0
-1703122500000,256.410,256.830,256.400,256.670,4184.66,1703122799999,1073908.30620,1986,3233.73,829906.33460,0
-1703122800000,256.670,256.760,256.410,256.450,1572.32,1703123099999,403354.16910,1342,757.90,194432.05990,0
-1703123100000,256.440,257.350,256.400,257.150,4649.82,1703123399999,1194392.20330,2515,3283.05,843324.14690,0
-1703123400000,257.150,257.150,256.620,256.940,5081.56,1703123699999,1305416.56720,2562,2075.35,533189.50780,0
-1703123700000,256.940,257.600,256.930,257.580,6242.26,1703123999999,1605743.54360,3002,4072.73,1047737.85330,0
-1703124000000,257.570,257.670,257.180,257.550,4745.29,1703124299999,1221346.55990,2746,2775.33,714289.36910,0
-1703124300000,257.550,257.620,257.140,257.490,2771.78,1703124599999,713395.45420,1706,1542.63,396976.38250,0
-1703124600000,257.490,257.860,257.270,257.860,3372.15,1703124899999,868650.03800,1993,1683.40,433738.66660,0
-1703124900000,257.860,258.310,257.790,258.210,3722.09,1703125199999,960476.89150,2331,2123.68,547988.19820,0
-1703125200000,258.220,258.620,258.190,258.300,4803.33,1703125499999,1241225.65510,2512,1879.88,485776.96290,0
-1703125500000,258.300,258.510,258.100,258.300,4725.07,1703125799999,1220532.11090,2147,2407.20,621861.77100,0
-1703125800000,258.300,258.510,257.890,258.490,3055.93,1703126099999,788844.67450,2055,1676.01,432605.87470,0
-1703126100000,258.500,258.500,258.010,258.070,1913.90,1703126399999,494242.88400,1587,757.44,195596.38750,0
-1703126400000,258.070,258.300,257.780,258.160,2523.27,1703126699999,651146.47150,1545,1023.75,264233.54680,0
-1703126700000,258.160,258.260,257.580,257.580,3799.83,1703126999999,980270.32780,2080,1309.03,337738.53890,0
-1703127000000,257.590,258.020,257.500,257.930,2115.72,1703127299999,545454.63780,1473,1191.88,307287.53620,0
-1703127300000,257.930,258.040,257.700,257.900,3409.56,1703127599999,879271.32830,1588,1433.03,369580.58300,0
-1703127600000,257.890,257.900,257.590,257.820,2077.09,1703127899999,535343.52980,1348,957.86,246861.94160,0
-1703127900000,257.820,258.120,257.790,258.110,1431.42,1703128199999,369224.98560,1215,803.17,207173.46460,0
-1703128200000,258.120,258.450,258.110,258.410,2010.54,1703128499999,519405.97130,1448,1268.84,327774.53910,0
-1703128500000,258.420,258.750,258.230,258.330,6539.76,1703128799999,1690531.85100,2562,2313.14,597976.70890,0
-1703128800000,258.340,258.600,258.330,258.390,2008.86,1703129099999,519210.83250,1500,1234.94,319189.51490,0
-1703129100000,258.390,258.520,258.330,258.380,861.26,1703129399999,222559.64250,992,419.26,108341.17350,0
-1703129400000,258.380,258.380,258.210,258.330,1380.97,1703129699999,356701.55290,1092,680.88,175867.12550,0
-1703129700000,258.340,258.420,258.180,258.390,1285.17,1703129999999,331962.49620,1250,600.87,155209.40610,0
-1703130000000,258.400,258.580,258.310,258.560,1599.69,1703130299999,413396.07450,1172,809.94,209325.14990,0
-1703130300000,258.560,258.690,258.430,258.500,1809.90,1703130599999,467945.36550,1553,597.61,154512.45520,0
-1703130600000,258.500,258.680,258.400,258.670,1022.06,1703130899999,264287.49850,1134,592.94,153321.82090,0
-1703130900000,258.670,258.810,258.220,258.230,2980.96,1703131199999,770872.94090,1868,1025.07,265138.25010,0
-1703131200000,258.220,258.310,257.880,258.130,4732.69,1703131499999,1221486.46520,2658,2190.50,565427.64900,0
-1703131500000,258.140,258.170,257.960,258.040,1158.74,1703131799999,299007.64190,1124,486.29,125483.79650,0
-1703131800000,258.040,258.420,257.980,258.020,3139.63,1703132099999,810579.92110,1775,1624.92,419503.14760,0
-1703132100000,258.030,258.110,257.650,257.830,2595.35,1703132399999,669238.00310,1927,1090.06,281073.44570,0
-1703132400000,257.830,257.880,257.750,257.800,2392.24,1703132699999,616759.17840,1733,1404.84,362204.65920,0
-1703132700000,257.810,257.850,257.490,257.490,2635.80,1703132999999,679124.61390,2049,917.55,236418.82990,0
-1703133000000,257.490,257.510,257.240,257.400,4744.79,1703133299999,1221239.68520,2473,1961.62,504965.69740,0
-1703133300000,257.400,257.740,257.310,257.390,5077.23,1703133599999,1307500.26630,2191,3052.50,786073.02060,0
-1703133600000,257.390,257.400,257.180,257.400,1049.32,1703133899999,270006.36200,1096,409.32,105328.11160,0
-1703133900000,257.410,257.500,257.340,257.450,1385.35,1703134199999,356620.28820,1269,677.49,174401.48740,0
-1703134200000,257.450,257.500,257.160,257.290,1305.26,1703134499999,335857.59660,1247,427.85,110090.36550,0
-1703134500000,257.290,257.360,257.000,257.130,2066.56,1703134799999,531496.61870,1427,795.61,204633.85710,0
-1703134800000,257.120,257.180,257.100,257.110,719.13,1703135099999,184911.51330,770,331.93,85349.58930,0
-1703135100000,257.110,257.250,257.100,257.170,1157.21,1703135399999,297602.02110,881,645.92,166112.16590,0
-1703135400000,257.180,257.270,257.110,257.110,1298.40,1703135699999,333932.09920,1033,416.46,107118.68940,0
-1703135700000,257.110,257.310,256.960,257.210,3674.31,1703135999999,944869.73210,1448,1952.16,502022.49310,0
-1703136000000,257.210,257.580,257.200,257.280,2972.96,1703136299999,765256.17950,1513,1610.70,414660.20600,0
-1703136300000,257.280,257.430,256.830,256.830,3021.42,1703136599999,776826.42110,1749,616.41,158554.16210,0
-1703136600000,256.830,257.040,256.830,256.950,1924.98,1703136899999,494596.54690,1112,978.10,251331.94030,0
-1703136900000,256.960,257.080,256.760,256.760,1913.67,1703137199999,491603.50220,1375,601.00,154406.81310,0
-1703137200000,256.750,256.920,256.470,256.910,4987.47,1703137499999,1280272.32860,2691,2018.15,518172.79270,0
-1703137500000,256.920,256.980,256.490,256.520,2864.08,1703137799999,735329.17870,1679,1015.54,260737.87330,0
-1703137800000,256.520,256.680,256.410,256.610,2496.35,1703138099999,640376.65460,1321,854.88,219323.64410,0
-1703138100000,256.610,256.880,256.470,256.730,2647.29,1703138399999,679521.44140,1368,1201.14,308325.54340,0
-1703138400000,256.740,257.120,256.520,257.090,3108.63,1703138699999,798268.39740,1666,1654.48,424953.70630,0
-1703138700000,257.100,257.580,256.940,257.470,3037.23,1703138999999,781341.78810,1797,1624.61,418004.02360,0
-1703139000000,257.480,257.540,257.160,257.330,3426.93,1703139299999,881844.39050,1666,1067.25,274629.21510,0
-1703139300000,257.340,257.550,257.290,257.470,1573.60,1703139599999,405132.77910,1070,880.84,226776.12020,0
-1703139600000,257.470,257.890,257.440,257.880,1526.81,1703139899999,393365.95070,1303,1193.79,307582.10290,0
-1703139900000,257.890,258.090,257.870,257.990,2587.28,1703140199999,667422.42990,1808,1406.64,362868.19070,0
-1703140200000,258.000,258.810,257.990,258.630,7789.95,1703140499999,2012971.62490,3192,4735.09,1223780.00170,0
-1703140500000,258.640,259.090,258.560,259.080,4245.90,1703140799999,1098870.50590,2401,2143.96,554913.50980,0
-1703140800000,259.090,259.710,258.850,259.680,8523.60,1703141099999,2209582.24870,4574,5013.29,1299624.50600,0
-1703141100000,259.680,259.700,259.380,259.590,6141.71,1703141399999,1593965.34900,2968,2874.52,746036.06020,0
-1703141400000,259.590,259.980,259.580,259.800,7892.51,1703141699999,2050213.58510,2808,4319.89,1122229.97920,0
-1703141700000,259.810,259.970,259.350,259.770,8130.41,1703141999999,2110751.53290,3217,3699.57,960474.10100,0
-1703142000000,259.770,259.910,259.390,259.390,5175.81,1703142299999,1344033.60010,2298,2122.27,551124.98110,0
-1703142300000,259.390,260.470,259.190,260.430,9076.86,1703142599999,2359986.19920,4766,4977.40,1294266.05940,0
-1703142600000,260.440,260.890,260.290,260.670,11238.47,1703142899999,2929273.94420,6619,5100.07,1329321.05580,0
-1703142900000,260.680,261.070,260.360,260.370,8653.48,1703143199999,2255896.35070,4207,4102.25,1069527.74010,0
-1703143200000,260.380,260.980,260.220,260.740,5629.85,1703143499999,1467740.26000,2692,2658.46,692976.51230,0
-1703143500000,260.740,260.940,259.790,260.530,10278.47,1703143799999,2676555.66020,4564,4334.68,1128788.96820,0
-1703143800000,260.530,260.860,260.240,260.790,5286.16,1703144099999,1377389.76180,3074,2751.83,717020.65680,0
-1703144100000,260.790,260.920,260.500,260.710,3372.20,1703144399999,879166.25540,2479,1688.12,440083.40920,0
-1703144400000,260.710,260.810,260.440,260.740,3942.75,1703144699999,1027667.80200,2534,1806.25,470801.63310,0
-1703144700000,260.740,261.140,260.650,261.090,2872.93,1703144999999,749452.10240,2235,1480.58,386263.26810,0
-1703145000000,261.080,261.480,260.480,260.600,9317.36,1703145299999,2432158.99310,4252,3232.15,844152.17210,0
-1703145300000,260.600,260.760,260.260,260.540,6750.14,1703145599999,1758383.93990,2707,2802.24,730031.29090,0
-1703145600000,260.540,261.000,260.540,260.740,3814.21,1703145899999,994658.61970,2473,2103.57,548581.70290,0
-1703145900000,260.750,261.030,260.680,260.930,2010.17,1703146199999,524357.72460,1524,914.97,238708.25570,0
-1703146200000,260.940,261.260,260.810,261.110,4359.16,1703146499999,1138017.07870,2254,2088.67,545321.40030,0
-1703146500000,261.110,262.200,261.040,262.000,18213.45,1703146799999,4765552.19380,6885,13798.40,3610451.31620,0
-1703146800000,262.000,262.560,261.920,262.540,8841.19,1703147099999,2318973.94130,5321,5668.80,1487004.22470,0
-1703147100000,262.540,263.350,262.540,263.160,11914.38,1703147399999,3133679.47080,7334,6937.66,1824626.52390,0
-1703147400000,263.160,263.290,262.240,262.600,11929.03,1703147699999,3133665.38930,6601,4942.65,1298056.52300,0
-1703147700000,262.600,263.360,262.400,263.210,5023.75,1703147999999,1320697.29260,3390,2516.85,661606.09090,0
-1703148000000,263.200,263.290,262.670,262.940,5620.76,1703148299999,1478345.16870,3281,2251.79,592244.84950,0
-1703148300000,262.930,263.340,262.430,262.800,6429.20,1703148599999,1690228.67800,3277,2633.43,692261.11950,0
-1703148600000,262.800,262.950,262.520,262.730,5166.88,1703148899999,1357589.51240,2713,2296.78,603480.50630,0
-1703148900000,262.730,262.930,262.650,262.790,2963.55,1703149199999,778777.89760,1911,1390.41,365390.15600,0
-1703149200000,262.800,263.890,262.720,263.850,9525.84,1703149499999,2508612.71760,5051,6589.87,1735554.47590,0
-1703149500000,263.850,264.320,263.500,264.030,9082.52,1703149799999,2397310.98160,5021,5191.37,1370487.55040,0
-1703149800000,264.030,264.930,263.910,264.060,11286.99,1703150099999,2984605.77480,6321,6481.86,1714324.94400,0
-1703150100000,264.060,265.150,263.670,264.970,11663.34,1703150399999,3086061.04970,6378,6374.75,1687703.04380,0
-1703150400000,264.970,265.590,264.400,264.480,15483.31,1703150699999,4104988.82330,7793,6654.24,1764157.70610,0
-1703150700000,264.470,266.350,263.780,266.290,27605.75,1703150999999,7319709.37670,13314,16846.81,4467570.18020,0
-1703151000000,266.280,268.730,265.860,268.250,49905.63,1703151299999,13366366.51000,22490,27315.55,7313960.24290,0
-1703151300000,268.250,268.700,267.000,267.820,23757.80,1703151599999,6365316.60020,10967,11265.04,3018461.21130,0
-1703151600000,267.820,269.870,267.770,269.260,39413.94,1703151899999,10596753.37750,17852,21867.66,5879476.65310,0
-1703151900000,269.260,269.330,268.100,268.240,20194.51,1703152199999,5427344.16200,10304,9054.48,2433453.00790,0
-1703152200000,268.240,268.240,267.330,268.020,16142.00,1703152499999,4323061.31130,8485,7691.42,2059710.58000,0
-1703152500000,268.030,268.120,267.240,268.050,11537.53,1703152799999,3087844.97570,5283,5813.70,1556191.38990,0
-1703152800000,268.060,269.900,268.000,269.790,18848.68,1703153099999,5075578.72070,9126,10426.58,2807434.99600,0
-1703153100000,269.780,270.260,269.150,269.550,15616.94,1703153399999,4211972.24430,8399,8197.66,2211262.12240,0
-1703153400000,269.550,270.390,269.520,269.570,11681.89,1703153699999,3152135.64430,6559,5966.84,1609999.99330,0
-1703153700000,269.580,270.090,268.580,269.630,18432.40,1703153999999,4964108.03500,8503,9943.54,2678410.73310,0
-1703154000000,269.630,269.760,267.960,268.260,11173.80,1703154299999,3000173.45650,6337,5024.30,1348916.05330,0
-1703154300000,268.260,268.460,267.840,267.990,9021.84,1703154599999,2418731.94540,4741,4751.32,1273823.23390,0
-1703154600000,267.980,268.730,267.600,267.990,11330.97,1703154899999,3036845.06250,6660,5082.86,1362479.42760,0
-1703154900000,267.990,268.670,267.880,268.220,5083.87,1703155199999,1363982.86010,3866,2294.20,615574.82110,0
-1703155200000,268.210,268.560,267.810,267.820,7010.00,1703155499999,1879508.18290,3333,2439.07,654009.15640,0
-1703155500000,267.820,268.600,267.820,268.510,7940.65,1703155799999,2129701.98040,3902,4363.75,1170315.14060,0
-1703155800000,268.520,268.820,267.650,267.670,10637.09,1703156099999,2853425.26890,4657,4080.43,1094732.59030,0
-1703156100000,267.670,268.940,267.670,268.420,6797.26,1703156399999,1824625.73170,3961,3257.51,874356.38580,0
-1703156400000,268.380,268.870,268.000,268.540,5884.41,1703156699999,1579281.31510,4108,3233.47,867866.07640,0
-1703156700000,268.540,269.190,267.780,268.030,9924.69,1703156999999,2665016.69820,5173,3561.92,956853.89310,0
-1703157000000,268.000,268.370,267.600,267.690,9353.77,1703157299999,2506760.69730,4252,3916.18,1049524.16350,0
-1703157300000,267.680,267.680,266.620,266.910,15318.73,1703157599999,4091876.10240,6740,6304.18,1684151.11610,0
-1703157600000,266.900,267.290,266.460,267.080,8720.19,1703157899999,2326965.02360,4579,3288.34,877542.88600,0
-1703157900000,267.080,269.400,267.080,268.770,33401.86,1703158199999,8976740.57770,12698,19117.79,5134448.47390,0
-1703158200000,268.780,270.120,268.780,269.810,13856.08,1703158499999,3736440.72480,6818,6981.15,1882506.73430,0
-1703158500000,269.810,270.150,269.260,269.640,10665.72,1703158799999,2876394.97100,4872,6621.30,1785665.97610,0
-1703158800000,269.640,270.360,269.480,270.260,6782.73,1703159099999,1830626.51360,4109,3856.52,1040868.50030,0
-1703159100000,270.270,271.500,270.170,271.150,18146.83,1703159399999,4916576.81770,10531,11394.05,3087147.01370,0
-1703159400000,271.150,271.800,270.810,271.700,15886.88,1703159699999,4311269.90930,9254,9786.79,2656018.40710,0
-1703159700000,271.690,271.780,271.430,271.580,10234.66,1703159999999,2779944.33430,4203,4826.19,1310919.50920,0
-1703160000000,271.580,272.000,271.220,271.270,12063.42,1703160299999,3276103.82640,5482,6391.28,1736000.23310,0
-1703160300000,271.270,271.860,271.200,271.240,7979.43,1703160599999,2166508.53750,4156,4429.21,1202530.89230,0
-1703160600000,271.240,271.580,270.620,270.870,10695.20,1703160899999,2898649.27150,6647,4960.69,1344622.63380,0
-1703160900000,270.860,271.200,270.210,270.970,10537.00,1703161199999,2851511.70830,6203,4394.11,1189282.40340,0
-1703161200000,270.970,271.610,270.720,270.980,8081.79,1703161499999,2191919.40560,4938,3881.25,1052779.43900,0
-1703161500000,270.990,271.050,270.130,270.170,7878.64,1703161799999,2132065.54090,4930,3036.31,821713.54140,0
-1703161800000,270.160,270.670,269.850,270.600,10474.94,1703162099999,2829701.11450,5473,4452.59,1203029.45900,0
-1703162100000,270.610,271.680,270.430,271.410,8394.49,1703162399999,2275420.77410,5284,4667.41,1264976.65270,0
-1703162400000,271.400,271.560,270.650,271.090,4734.77,1703162699999,1283913.82540,3524,1945.59,527418.85780,0
-1703162700000,271.090,271.540,270.760,271.240,6026.28,1703162999999,1634259.28790,4303,2469.86,669822.69370,0
-1703163000000,271.240,271.500,270.670,271.500,7427.27,1703163299999,2014115.58400,4329,4610.22,1250206.17100,0
-1703163300000,271.500,272.300,270.970,271.260,10820.39,1703163599999,2940246.24390,6755,5597.18,1521259.88340,0
-1703163600000,271.260,271.500,269.980,270.050,11946.62,1703163899999,3231816.14240,7864,3548.09,959890.36050,0
-1703163900000,270.040,270.550,269.960,270.550,6391.47,1703164199999,1726621.98370,4278,3210.92,867466.90490,0
-1703164200000,270.560,270.690,270.220,270.680,4143.85,1703164499999,1120699.81080,2650,1745.30,472022.14990,0
-1703164500000,270.690,271.700,270.680,271.160,7919.52,1703164799999,2148149.16770,4428,4377.39,1187399.44940,0
-1703164800000,271.160,271.860,270.800,271.630,6164.72,1703165099999,1673130.08470,4025,3117.13,846171.11960,0
-1703165100000,271.640,272.500,271.600,272.300,13648.72,1703165399999,3713981.39370,7228,7806.77,2124379.51340,0
-1703165400000,272.290,272.760,271.680,272.520,11212.10,1703165699999,3052138.22490,5727,5769.16,1570532.53480,0
-1703165700000,272.520,272.890,271.690,271.860,9641.47,1703165999999,2625590.64880,5599,5186.60,1412648.17520,0
-1703166000000,271.870,272.410,271.740,272.380,8113.44,1703166299999,2207969.28100,4447,3793.48,1032331.56590,0
-1703166300000,272.380,273.900,272.140,273.070,21168.42,1703166599999,5783288.71510,9333,13775.94,3763820.17520,0
-1703166600000,273.070,274.340,272.740,273.890,20362.40,1703166899999,5573834.17500,9627,12404.31,3395166.91670,0
-1703166900000,273.890,274.130,272.260,272.310,24905.53,1703167199999,6802886.32690,9080,12625.67,3448967.35500,0
-1703167200000,272.310,272.940,271.810,272.700,19334.55,1703167499999,5266637.02150,8406,8892.78,2422401.32880,0
-1703167500000,272.700,272.760,271.980,272.090,9999.30,1703167799999,2722494.50700,5363,4584.43,1248061.57840,0
-1703167800000,272.100,272.240,270.700,270.820,18597.44,1703168099999,5049002.65130,10066,8313.35,2257063.32970,0
-1703168100000,270.830,272.080,270.780,271.800,13268.68,1703168399999,3602814.05720,7067,7101.92,1928356.28360,0
-1703168400000,271.790,272.100,271.240,271.610,12005.98,1703168699999,3262117.72430,5449,4882.72,1326639.34870,0
-1703168700000,271.610,272.580,271.310,271.410,9004.38,1703168999999,2448202.41250,5476,5155.55,1401697.08120,0
-1703169000000,271.410,273.290,271.140,273.140,15419.60,1703169299999,4196715.28230,7695,9568.41,2604864.79940,0
-1703169300000,273.140,273.290,272.520,272.610,12288.23,1703169599999,3354159.55800,5337,6321.24,1725749.14790,0
-1703169600000,272.620,272.690,272.010,272.420,9659.95,1703169899999,2630654.84510,5360,4930.60,1342638.61410,0
-1703169900000,272.440,273.140,272.050,272.330,9877.57,1703170199999,2692863.74310,5130,4710.19,1284318.97350,0
-1703170200000,272.310,273.290,271.990,273.290,14667.47,1703170499999,4002269.09250,5953,9920.34,2707695.13760,0
-1703170500000,273.280,274.650,273.190,273.450,26784.32,1703170799999,7338147.36040,11658,13032.59,3570458.70790,0
-1703170800000,273.440,274.430,271.990,272.980,24032.87,1703171099999,6565319.85960,13067,10439.84,2851929.21680,0
-1703171100000,272.980,273.580,272.550,272.550,10629.08,1703171399999,2904020.79570,6081,5502.64,1503493.63270,0
-1703171400000,272.550,274.290,272.550,274.190,13527.00,1703171699999,3701400.85790,6998,7431.88,2033258.17320,0
-1703171700000,274.190,274.240,272.970,273.690,10503.18,1703171999999,2872206.23130,5306,5070.42,1386612.38890,0
-1703172000000,273.690,274.200,273.480,273.980,7666.71,1703172299999,2099336.29080,4022,4014.40,1099219.90760,0
-1703172300000,273.990,274.300,273.550,274.180,14096.69,1703172599999,3861581.18850,5393,5982.87,1639060.74970,0
-1703172600000,274.170,274.510,272.930,273.700,12574.62,1703172899999,3441713.02510,5250,6454.45,1766819.49830,0
-1703172900000,273.710,273.970,273.220,273.470,7705.61,1703173199999,2108154.53150,3725,3564.50,975066.80320,0
-1703173200000,273.470,274.200,273.230,273.530,9563.64,1703173499999,2617509.33600,4033,4099.38,1121857.04870,0
-1703173500000,273.530,273.740,270.670,271.020,39496.72,1703173799999,10743840.18080,14927,16347.18,4444447.11390,0
-1703173800000,271.030,271.870,270.620,271.180,12837.77,1703174099999,3481702.35490,5844,7219.93,1958233.91150,0
-1703174100000,271.190,271.810,271.100,271.350,9186.32,1703174399999,2493887.39150,4247,4850.88,1316756.80170,0
-1703174400000,271.360,272.550,271.240,272.000,10828.33,1703174699999,2942347.91860,5185,6250.36,1698183.16540,0
-1703174700000,272.000,272.920,272.000,272.460,7668.76,1703174999999,2089777.46660,4578,4588.95,1250426.84890,0
-1703175000000,272.460,272.980,272.050,272.370,8447.49,1703175299999,2301523.54150,4409,4283.90,1167332.18750,0
-1703175300000,272.370,272.400,271.590,271.850,5800.72,1703175599999,1577732.08790,3398,2587.62,703787.33970,0
-1703175600000,271.850,271.940,271.240,271.540,8685.26,1703175899999,2357944.78850,4023,3472.46,942597.62580,0
-1703175900000,271.520,271.680,271.000,271.500,14199.24,1703176199999,3853142.44700,5089,6421.77,1742674.58360,0
-1703176200000,271.510,271.740,270.330,270.500,11444.35,1703176499999,3101061.70400,5917,4219.62,1143618.34560,0
-1703176500000,270.500,271.510,270.450,270.720,8701.35,1703176799999,2358880.34970,4260,4144.46,1123707.25490,0
-1703176800000,270.720,271.270,270.550,270.780,7136.14,1703177099999,1933211.54060,3489,4136.79,1120664.13030,0
-1703177100000,270.780,271.030,270.100,270.170,7269.12,1703177399999,1967046.76250,3993,2716.73,735252.66790,0
-1703177400000,270.180,270.620,270.030,270.310,9634.72,1703177699999,2603939.36100,4509,4411.19,1192200.51530,0
-1703177700000,270.320,271.190,270.170,270.820,8876.68,1703177999999,2402641.53620,4011,4872.43,1319063.65800,0
-1703178000000,270.820,270.890,270.300,270.360,4520.54,1703178299999,1223154.20370,2821,2141.04,579329.02920,0
-1703178300000,270.360,271.130,270.110,271.070,6043.02,1703178599999,1634612.20660,2929,3828.15,1035523.51930,0
-1703178600000,271.060,271.360,270.730,271.120,8823.79,1703178899999,2391751.89540,3159,3886.22,1053365.02700,0
-1703178900000,271.120,271.330,270.650,270.830,3430.80,1703179199999,929710.35140,2357,1500.76,406698.55950,0
-1703179200000,270.830,271.700,270.750,271.540,3706.98,1703179499999,1005427.88620,2528,2153.91,584336.03670,0
-1703179500000,271.540,272.250,271.340,271.460,7896.68,1703179799999,2146093.17030,4004,4838.08,1314916.19090,0
-1703179800000,271.460,272.150,271.430,271.520,7535.45,1703180099999,2047750.89500,4153,3953.53,1074344.17460,0
-1703180100000,271.530,271.530,270.660,270.690,6762.53,1703180399999,1832346.45940,3534,2449.85,663803.25070,0
-1703180400000,270.690,271.440,270.640,271.010,3919.38,1703180699999,1062392.35500,2868,2134.46,578525.08590,0
-1703180700000,271.020,271.310,269.920,270.280,10932.59,1703180999999,2957078.50280,5051,3771.90,1020816.19430,0
-1703181000000,270.270,270.720,269.390,269.750,11050.66,1703181299999,2983716.84960,6681,4695.53,1267970.63870,0
-1703181300000,269.770,269.940,269.020,269.320,10160.54,1703181599999,2736975.71760,5245,4276.25,1151863.93690,0
-1703181600000,269.310,270.220,268.870,269.970,11031.89,1703181899999,2973124.28070,5411,5165.56,1392690.32080,0
-1703181900000,269.990,270.570,269.950,270.060,5740.10,1703182199999,1551274.66610,3978,3118.58,842825.66610,0
-1703182200000,270.060,270.300,269.790,269.900,2795.11,1703182499999,754861.15510,1902,1376.24,371665.22100,0
-1703182500000,269.900,270.180,269.220,269.460,6109.54,1703182799999,1647562.37760,3033,2747.50,740860.67680,0
-1703182800000,269.450,269.720,269.210,269.500,3010.43,1703183099999,811206.53330,2383,1410.06,379970.02770,0
-1703183100000,269.510,269.610,269.200,269.340,4505.64,1703183399999,1213673.43230,2097,2006.36,540444.22220,0
-1703183400000,269.340,269.560,269.050,269.260,2676.16,1703183699999,720674.23760,1746,1539.28,414476.61290,0
-1703183700000,269.270,269.530,268.790,268.900,6686.06,1703183999999,1799426.30030,3148,3629.70,977030.48580,0
-1703184000000,268.860,269.420,268.820,269.160,2708.94,1703184299999,729052.71870,1869,1337.96,360077.93390,0
-1703184300000,269.160,269.300,268.580,268.670,5757.61,1703184599999,1548171.43740,3385,3215.21,864709.51020,0
-1703184600000,268.680,269.060,268.410,268.810,5455.85,1703184899999,1466126.59830,3249,2546.79,684394.18110,0
-1703184900000,268.820,269.800,268.750,269.700,5777.54,1703185199999,1555448.24190,3260,3280.22,883145.08150,0
-1703185200000,269.700,270.000,269.410,269.410,5618.70,1703185499999,1516037.00820,2775,3158.80,852446.40470,0
-1703185500000,269.420,270.000,269.420,269.640,7936.31,1703185799999,2141191.08010,3245,5200.38,1403161.33950,0
-1703185800000,269.630,269.940,269.340,269.430,4115.35,1703186099999,1109849.21760,1841,2532.45,682989.96870,0
-1703186100000,269.440,269.820,268.800,269.120,8412.01,1703186399999,2264394.52850,3565,3333.13,897333.69690,0
-1703186400000,269.110,269.640,268.860,269.610,3773.77,1703186699999,1015885.87600,2149,2163.19,582341.99870,0
-1703186700000,269.600,269.820,269.380,269.710,4136.72,1703186999999,1115256.00340,2051,1795.37,484038.25030,0
-1703187000000,269.720,269.990,269.710,269.850,3409.74,1703187299999,920198.35020,1768,2043.49,551476.21290,0
-1703187300000,269.850,269.850,269.300,269.490,4843.90,1703187599999,1305661.07360,1968,1716.73,462677.04080,0
-1703187600000,269.490,269.730,269.240,269.730,2030.33,1703187899999,547024.45110,1402,941.14,253599.67860,0
-1703187900000,269.730,270.000,269.520,269.950,2812.02,1703188199999,758700.66130,1966,1727.36,466074.29750,0
-1703188200000,269.950,270.000,269.800,270.000,5863.27,1703188499999,1582866.90130,1952,4703.82,1269917.14660,0
-1703188500000,270.000,270.000,269.550,269.780,5016.99,1703188799999,1353544.85590,1810,2549.96,687879.19830,0
-1703188800000,269.790,270.000,269.530,269.720,6874.65,1703189099999,1855094.18360,2252,4190.86,1130994.98540,0
-1703189100000,269.730,270.220,269.690,270.200,4069.96,1703189399999,1098633.46990,1889,2766.22,746689.95650,0
-1703189400000,270.210,270.640,270.020,270.480,4946.69,1703189699999,1337247.99580,2568,2921.02,789594.40580,0
-1703189700000,270.480,270.590,270.230,270.230,2724.73,1703189999999,736844.89150,1628,1175.86,318003.92670,0
-1703190000000,270.230,270.400,270.010,270.360,2442.49,1703190299999,659969.40750,1534,1202.80,325022.62000,0
-1703190300000,270.370,270.440,270.130,270.440,1636.60,1703190599999,442375.85630,1392,894.26,241726.81180,0
-1703190600000,270.450,270.800,270.320,270.470,4364.52,1703190899999,1180922.18950,2443,2075.19,561487.54730,0
-1703190900000,270.480,270.890,270.460,270.610,3193.21,1703191199999,864425.40620,1973,1980.57,536176.80050,0
-1703191200000,270.620,270.990,270.560,270.900,2740.55,1703191499999,742034.12940,1536,1388.25,375941.60100,0
-1703191500000,270.890,271.240,270.530,270.610,4204.47,1703191799999,1139042.24560,2364,2363.17,640327.37930,0
-1703191800000,270.610,270.640,270.420,270.570,2957.78,1703192099999,800120.67420,1509,1494.55,404279.22540,0
-1703192100000,270.580,270.940,270.330,270.940,1885.18,1703192399999,510259.63090,1367,747.15,202229.50570,0
-1703192400000,270.930,271.090,270.620,271.040,2706.99,1703192699999,733115.56860,1886,1289.15,349157.08510,0
-1703192700000,271.040,271.050,270.630,270.850,2310.38,1703192999999,625674.29830,1227,806.19,218338.02680,0
-1703193000000,270.850,271.000,270.510,270.530,3010.59,1703193299999,815029.91050,1447,1443.89,390900.22660,0
-1703193300000,270.530,270.530,269.950,270.020,2618.65,1703193599999,707510.90950,1954,856.99,231556.22090,0
-1703193600000,270.020,270.020,269.460,269.710,4377.09,1703193899999,1180421.51810,2545,1960.87,528781.91190,0
-1703193900000,269.700,269.730,268.960,269.350,4965.05,1703194199999,1336885.77580,2664,1657.54,446354.39670,0
-1703194200000,269.340,269.610,268.790,269.270,5104.70,1703194499999,1374307.42420,2517,2453.98,660650.24060,0
-1703194500000,269.270,269.950,269.270,269.820,2420.12,1703194799999,652504.95110,1806,1383.40,372968.61040,0
-1703194800000,269.820,270.000,269.430,269.770,2908.90,1703195099999,784672.94830,1960,1484.65,400478.72950,0
-1703195100000,269.770,270.240,269.620,270.220,3625.07,1703195399999,978621.44410,2489,1843.64,497859.92330,0
-1703195400000,270.210,270.930,270.180,270.700,5329.63,1703195699999,1442469.59920,3371,2767.67,748997.38740,0
-1703195700000,270.700,271.170,270.690,271.080,4981.94,1703195999999,1349894.66900,2161,3352.64,908505.72950,0
-1703196000000,271.080,271.320,270.740,270.790,3125.26,1703196299999,846763.47250,1799,1635.83,443212.58190,0
-1703196300000,270.780,271.400,270.740,271.250,2259.54,1703196599999,612769.52540,1607,1578.82,428151.03510,0
-1703196600000,271.250,271.290,270.940,271.000,2703.38,1703196899999,732985.01420,1216,1011.09,274134.63270,0
-1703196900000,271.010,271.340,270.880,271.340,1526.61,1703197199999,413862.18090,1096,910.69,246895.96290,0
-1703197200000,271.330,271.450,271.060,271.080,2369.17,1703197499999,642591.58630,1486,970.19,263152.20500,0
-1703197500000,271.090,271.190,270.950,270.990,1626.76,1703197799999,440954.52650,1342,818.48,221864.53640,0
-1703197800000,270.990,270.990,270.050,270.100,3425.46,1703198099999,926458.92170,2423,1413.65,382332.02660,0
-1703198100000,270.110,270.340,270.020,270.340,1433.71,1703198399999,387300.23690,1179,750.38,202714.92340,0
-1703198400000,270.330,270.340,270.090,270.220,2053.09,1703198699999,554754.72280,1229,716.37,193557.88920,0
-1703198700000,270.220,270.770,270.210,270.760,1181.36,1703198999999,319659.68410,1359,695.63,188206.96370,0
-1703199000000,270.750,270.760,270.500,270.740,1010.85,1703199299999,273606.63930,1110,592.06,160249.59880,0
-1703199300000,270.740,271.040,270.630,271.020,1710.85,1703199599999,463368.11590,1010,1000.51,270974.59530,0
-1703199600000,271.010,271.260,270.850,271.130,4595.45,1703199899999,1245537.96530,1908,1652.48,447905.35080,0
-1703199900000,271.120,271.130,270.610,270.940,3934.36,1703200199999,1065602.79310,2134,1783.58,483085.37080,0
-1703200200000,270.930,271.350,270.800,270.810,3350.43,1703200499999,908384.16040,2112,1410.86,382546.20360,0
-1703200500000,270.800,271.000,270.390,270.410,2543.92,1703200799999,688675.77630,1797,1412.64,382439.85090,0
-1703200800000,270.420,270.550,269.800,269.970,2174.40,1703201099999,587436.27810,1830,1063.50,287346.03430,0
-1703201100000,269.970,270.010,269.440,269.510,5458.32,1703201399999,1471894.61040,2768,2432.31,655845.25020,0
-1703201400000,269.510,270.040,269.440,270.040,2965.56,1703201699999,799699.15610,1852,2051.23,553166.81400,0
-1703201700000,270.050,270.480,269.920,270.200,3256.84,1703201999999,880063.18620,1962,1792.38,484312.90960,0
-1703202000000,270.200,270.780,269.980,270.750,2734.37,1703202299999,739426.07500,1991,1679.88,454279.53270,0
-1703202300000,270.740,271.430,270.510,271.180,5672.58,1703202599999,1537957.95090,3224,3492.82,946956.81620,0
-1703202600000,271.170,271.180,270.820,270.860,2924.50,1703202899999,792623.50180,1765,1223.52,331585.18350,0
-1703202900000,270.860,271.970,270.770,271.910,3865.57,1703203199999,1048866.62530,2805,2582.64,700819.74250,0
-1703203200000,271.910,272.300,270.970,270.970,8761.36,1703203499999,2380147.91180,5120,4090.73,1111651.68480,0
-1703203500000,270.980,271.020,270.370,270.510,3110.62,1703203799999,841827.31060,2491,1362.11,368570.66220,0
-1703203800000,270.510,271.070,270.500,270.660,3423.04,1703204099999,926979.18540,2458,1650.39,446882.62460,0
-1703204100000,270.670,271.380,270.560,271.330,3038.08,1703204399999,822938.95510,2663,1795.94,486472.31010,0
-1703204400000,271.330,271.810,271.100,271.800,2952.86,1703204699999,801622.42480,2128,1435.75,389820.91430,0
-1703204700000,271.800,271.980,271.600,271.820,3681.01,1703204999999,1000360.57050,2295,1710.71,464886.23790,0
-1703205000000,271.810,272.140,271.560,272.060,3442.17,1703205299999,935940.54990,2624,1884.58,512487.09930,0
-1703205300000,272.070,272.120,271.340,271.480,5393.55,1703205599999,1465025.52940,3248,2286.14,620836.62340,0
-1703205600000,271.480,271.660,271.320,271.350,1938.56,1703205899999,526304.32560,1478,1075.27,291939.50630,0
-1703205900000,271.350,271.380,270.840,270.880,3744.45,1703206199999,1015168.82270,1855,1349.13,365784.48270,0
-1703206200000,270.910,271.270,270.820,271.200,2574.36,1703206499999,697674.27270,2061,1190.70,322694.09070,0
-1703206500000,271.200,271.530,270.980,271.060,2864.57,1703206799999,776778.44610,1726,1534.05,416015.04000,0
-1703206800000,271.070,271.670,271.010,271.570,2547.42,1703207099999,691278.44950,1955,1458.77,395866.32520,0
-1703207100000,271.580,271.580,271.000,271.080,4051.54,1703207399999,1099000.97970,2087,1511.37,409924.35550,0
-1703207400000,271.070,271.280,271.000,271.070,1933.85,1703207699999,524313.33750,1059,1059.69,287300.03040,0
-1703207700000,271.070,271.740,270.900,271.720,3622.44,1703207999999,982984.81090,1964,1787.75,485170.74370,0
-1703208000000,271.720,271.840,271.460,271.540,3412.56,1703208299999,927032.25740,1759,1580.10,429243.44650,0
-1703208300000,271.560,271.560,271.010,271.030,3149.44,1703208599999,854445.24480,1650,1694.19,459600.97880,0
-1703208600000,271.040,271.400,270.710,271.390,4861.58,1703208899999,1317672.02000,2351,2617.67,709499.46190,0
-1703208900000,271.390,272.080,271.380,271.890,5294.40,1703209199999,1438928.47950,2765,2704.54,735134.57340,0
-1703209200000,271.890,272.020,271.550,271.720,3127.66,1703209499999,849979.99550,1904,1261.32,342788.65430,0
-1703209500000,271.730,272.650,271.660,272.300,5491.45,1703209799999,1495036.90210,4003,3445.11,937926.82180,0
-1703209800000,272.290,272.290,271.080,271.110,3989.52,1703210099999,1083517.84590,2899,1770.28,480697.56420,0
-1703210100000,271.110,271.420,271.010,271.060,3509.08,1703210399999,951636.74750,2050,1737.13,471061.14620,0
-1703210400000,271.050,271.770,270.990,271.760,2858.65,1703210699999,775841.17060,2160,1629.59,442269.69260,0
-1703210700000,271.760,272.080,271.680,272.070,2021.89,1703210999999,549618.58520,1671,1135.79,308771.76520,0
-1703211000000,272.060,272.440,272.020,272.220,3607.17,1703211299999,981963.32840,2253,1638.48,446081.81770,0
-1703211300000,272.210,272.540,271.860,272.060,5660.97,1703211599999,1540816.87770,2467,2399.06,653055.91710,0
-1703211600000,272.060,272.070,271.160,271.300,4211.27,1703211899999,1143342.66990,2448,1556.72,422571.49980,0
-1703211900000,271.310,271.670,270.080,270.120,7941.06,1703212199999,2149550.22120,4246,3263.32,883191.63280,0
-1703212200000,270.110,270.620,270.040,270.520,4481.88,1703212499999,1211504.40890,2549,2591.21,700371.89270,0
-1703212500000,270.520,271.220,270.180,271.190,3141.38,1703212799999,850420.45680,2288,1664.31,450542.40230,0
-1703212800000,271.190,271.280,270.770,270.890,2492.98,1703213099999,675734.33900,1763,904.04,245047.63960,0
-1703213100000,270.890,270.900,270.260,270.490,4058.80,1703213399999,1098211.85990,2121,1329.98,359901.09830,0
-1703213400000,270.490,270.670,269.760,270.020,7275.15,1703213699999,1964621.47020,3101,3248.30,877151.75070,0
-1703213700000,270.020,270.350,269.500,269.980,5096.12,1703213999999,1375346.67810,2785,2342.69,632242.65570,0
-1703214000000,269.980,270.490,269.880,270.460,3806.74,1703214299999,1028572.99190,2171,1702.75,460041.84120,0
-1703214300000,270.450,270.780,270.210,270.710,3008.02,1703214599999,813772.79690,1912,1475.92,399248.54350,0
-1703214600000,270.690,270.880,270.570,270.680,2624.86,1703214899999,710625.04020,1811,1126.77,305038.19530,0
-1703214900000,270.680,271.040,270.300,270.960,4097.22,1703215199999,1108897.87490,2156,2454.50,664289.62700,0
-1703215200000,270.950,271.490,270.870,271.490,5296.22,1703215499999,1436768.59820,2710,1878.01,509462.74710,0
-1703215500000,271.480,271.960,271.420,271.860,7285.55,1703215799999,1979533.04650,3129,3589.68,975299.20560,0
-1703215800000,271.850,271.970,271.140,271.520,4844.33,1703216099999,1315647.54620,2416,1991.76,540837.71060,0
-1703216100000,271.510,272.500,271.510,271.860,8046.83,1703216399999,2190086.70050,4132,4368.05,1188726.31010,0
-1703216400000,271.850,271.880,271.460,271.840,2959.04,1703216699999,803941.62030,2275,1375.94,373842.96140,0
-1703216700000,271.830,272.380,271.430,272.380,5194.13,1703216999999,1412362.79510,3014,2628.32,714556.36090,0
-1703217000000,272.380,272.700,271.390,271.660,8527.25,1703217299999,2320000.67180,3869,3357.96,913759.43350,0
-1703217300000,271.660,271.820,271.280,271.360,8097.01,1703217599999,2198578.63660,2936,3803.57,1032882.43490,0
-1703217600000,271.350,271.650,271.060,271.460,5099.80,1703217899999,1383552.09510,2234,2848.58,772835.43200,0
-1703217900000,271.460,271.670,271.430,271.530,1517.32,1703218199999,412037.58180,1130,794.67,215795.48550,0
-1703218200000,271.530,271.610,271.180,271.320,1859.50,1703218499999,504688.30530,1494,839.86,227941.69690,0
-1703218500000,271.350,271.550,271.060,271.100,2899.26,1703218799999,786626.43530,1703,1213.44,329241.65160,0
-1703218800000,271.110,272.100,271.110,272.030,5500.78,1703219099999,1494956.71530,2743,2920.18,793578.61840,0
-1703219100000,272.040,272.560,272.040,272.460,4542.45,1703219399999,1237314.22030,2240,3038.99,827787.94590,0
-1703219400000,272.470,273.000,272.410,272.520,8317.88,1703219699999,2268629.15620,4388,3424.32,933983.35590,0
-1703219700000,272.520,272.740,272.080,272.090,3254.03,1703219999999,886263.68660,1963,1430.52,389627.69690,0
-1703220000000,272.080,272.120,271.700,271.800,2801.43,1703220299999,761780.60850,1712,1271.90,345880.75020,0
-1703220300000,271.790,272.590,271.740,272.350,2797.29,1703220599999,761400.01430,1853,1666.68,453585.97040,0
-1703220600000,272.340,272.470,272.140,272.280,1959.15,1703220899999,533471.57880,1620,916.42,249542.38060,0
-1703220900000,272.280,272.760,272.170,272.690,2915.02,1703221199999,794472.43170,1622,1816.14,494972.34940,0
-1703221200000,272.690,273.880,272.600,273.740,19281.80,1703221499999,5270050.36010,6703,12853.95,3513044.61440,0
-1703221500000,273.740,274.000,273.380,273.700,10976.15,1703221799999,3004347.09550,4173,5956.82,1630478.99120,0
-1703221800000,273.710,275.450,273.620,274.560,28695.93,1703222099999,7884366.26300,13410,18227.75,5007945.34510,0
-1703222100000,274.550,274.650,274.000,274.140,11521.45,1703222399999,3160840.99420,5795,6878.17,1886925.06730,0
-1703222400000,274.140,274.730,274.040,274.630,5041.93,1703222699999,1383228.70710,2486,3104.65,851739.10510,0
-1703222700000,274.640,275.090,274.470,274.480,7219.68,1703222999999,1983872.17570,3109,3998.88,1098833.41610,0
-1703223000000,274.470,274.630,274.310,274.460,3214.82,1703223299999,882330.68220,2027,1530.26,419976.66600,0
-1703223300000,274.460,275.720,274.440,275.300,11313.32,1703223599999,3113520.30530,4575,6611.86,1819410.03660,0
-1703223600000,275.290,275.430,274.900,275.260,7080.24,1703223899999,1948143.10690,3073,3947.41,1086110.48620,0
-1703223900000,275.260,275.930,275.200,275.810,8354.71,1703224199999,2302934.95880,3892,4774.90,1316137.82450,0
-1703224200000,275.810,276.000,274.990,275.150,7296.55,1703224499999,2011002.30510,3878,3198.44,881828.77630,0
-1703224500000,275.150,275.370,274.790,275.250,5367.11,1703224799999,1476538.44620,3098,2609.75,718036.32470,0
-1703224800000,275.250,275.290,274.990,275.270,3429.21,1703225099999,943584.69980,2160,1217.78,335080.56840,0
-1703225100000,275.260,276.030,275.240,275.290,17078.92,1703225399999,4705882.96030,3770,12631.50,3479763.59370,0
-1703225400000,275.300,275.370,274.140,274.200,7426.24,1703225699999,2039866.22160,4219,2825.00,775981.92850,0
-1703225700000,274.200,274.540,273.930,274.310,7342.42,1703225999999,2013358.52460,3697,4024.74,1103651.20400,0
-1703226000000,274.310,274.680,274.110,274.350,6026.81,1703226299999,1653518.60440,2820,2953.77,810415.75940,0
-1703226300000,274.350,275.030,274.200,274.800,4109.41,1703226599999,1128706.14310,2916,2266.59,622640.14970,0
-1703226600000,274.800,275.310,274.030,275.070,11203.77,1703226899999,3077655.63270,5392,4725.22,1298179.99740,0
-1703226900000,275.110,275.240,273.760,273.910,11698.08,1703227199999,3209674.68790,5520,5148.41,1412574.21090,0
-1703227200000,273.880,274.020,272.320,272.420,20062.76,1703227499999,5479746.21930,7988,8643.63,2360384.89710,0
-1703227500000,272.420,272.880,272.040,272.040,12260.73,1703227799999,3340695.72200,5110,5922.27,1613763.48570,0
-1703227800000,272.040,272.610,271.320,271.600,16040.27,1703228099999,4361715.84290,6453,7534.04,2049191.94240,0
-1703228100000,271.620,271.670,270.100,270.970,22951.68,1703228399999,6214402.88120,10040,9704.08,2627150.38210,0
-1703228400000,270.960,271.430,269.360,270.400,19534.49,1703228699999,5278842.29260,9387,8645.32,2336870.67060,0
-1703228700000,270.400,271.300,270.270,270.820,11488.31,1703228999999,3111240.00020,5165,6305.22,1707662.29220,0
-1703229000000,270.830,270.840,269.950,270.420,7872.79,1703229299999,2128507.95310,3923,3580.13,967836.78460,0
-1703229300000,270.420,270.420,268.640,268.890,18036.79,1703229599999,4858712.20460,7307,7679.44,2068859.01080,0
-1703229600000,268.890,269.180,267.410,268.050,22497.50,1703229899999,6036434.93440,10062,9786.33,2627315.55300,0
-1703229900000,268.060,268.360,267.110,268.040,18454.44,1703230199999,4942030.21980,7985,9909.52,2653920.51490,0
-1703230200000,268.040,268.320,266.330,266.640,25172.75,1703230499999,6726776.01200,10505,9264.91,2475897.17320,0
-1703230500000,266.630,266.670,264.910,265.090,40419.83,1703230799999,10738783.48110,16788,16719.92,4443031.72470,0
-1703230800000,265.090,266.310,264.700,265.690,25377.31,1703231099999,6739751.45900,10308,13724.54,3646099.57160,0
-1703231100000,265.720,266.080,265.020,265.700,20090.10,1703231399999,5332076.82470,8885,9977.80,2648070.60170,0
-1703231400000,265.690,266.200,265.100,265.360,12524.04,1703231699999,3325489.81040,5993,5972.01,1585707.65420,0
-1703231700000,265.350,265.790,265.000,265.230,12532.26,1703231999999,3325624.24660,5031,5811.89,1542258.06660,0
-1703232000000,265.230,266.220,265.110,265.930,15710.27,1703232299999,4176583.87800,6433,8286.62,2203084.29490,0
-1703232300000,265.920,267.630,265.790,267.330,19939.48,1703232599999,5319519.45580,8410,11867.56,3165830.30880,0
-1703232600000,267.350,268.230,267.240,268.100,15853.48,1703232899999,4244682.77420,6907,8125.14,2175790.69630,0
-1703232900000,268.100,268.390,267.400,267.710,14796.36,1703233199999,3962985.37920,5920,7020.75,1880472.71440,0
-1703233200000,267.700,269.100,267.390,268.850,14378.27,1703233499999,3857626.90410,6586,8859.05,2376547.92440,0
-1703233500000,268.860,269.110,268.440,269.020,12633.95,1703233799999,3396920.82520,4332,5359.03,1440999.83840,0
-1703233800000,269.020,269.760,268.240,268.480,12740.25,1703234099999,3425864.09840,5599,6119.54,1646303.96540,0
-1703234100000,268.480,268.520,267.510,268.050,9214.64,1703234399999,2469252.77970,4393,3544.63,949798.93080,0
-1703234400000,268.050,268.730,267.860,268.540,6715.05,1703234699999,1801521.57910,3692,3846.31,1031827.14640,0
-1703234700000,268.540,269.690,268.540,269.500,6878.04,1703234999999,1851611.30060,4253,3845.83,1035410.93820,0
-1703235000000,269.500,269.860,269.260,269.490,7098.07,1703235299999,1914002.42120,3769,3579.84,965252.35700,0
-1703235300000,269.490,269.550,268.560,268.890,8137.57,1703235599999,2189052.19330,4136,3496.69,940561.71080,0
-1703235600000,268.890,269.190,267.570,268.040,16382.67,1703235899999,4396722.94100,6540,5993.33,1608371.89430,0
-1703235900000,268.050,268.570,267.560,268.360,12236.47,1703236199999,3280043.11230,5619,6063.46,1625175.47100,0
-1703236200000,268.350,268.620,266.970,267.170,9618.22,1703236499999,2575542.22850,5562,4610.09,1234823.18760,0
-1703236500000,267.160,267.520,265.910,266.840,18034.61,1703236799999,4805504.43330,8800,9266.76,2469377.42910,0
-1703236800000,266.830,268.220,266.710,267.410,9191.60,1703237099999,2459683.40850,6018,5439.10,1455488.59610,0
-1703237100000,267.430,268.190,267.270,268.190,6980.74,1703237399999,1869278.41580,4079,3341.48,894835.77660,0
-1703237400000,268.190,269.360,268.020,268.870,8615.88,1703237699999,2315191.07250,6243,4278.74,1149715.60040,0
-1703237700000,268.870,269.490,268.740,269.010,10650.00,1703237999999,2866544.98020,5051,4892.35,1316914.31160,0
-1703238000000,269.010,269.430,268.370,269.200,7165.34,1703238299999,1926822.01340,3944,3482.72,936519.39580,0
-1703238300000,269.200,269.710,268.720,268.830,8026.98,1703238599999,2161700.82610,4029,3470.68,934861.02320,0
-1703238600000,268.830,268.960,268.360,268.780,4286.66,1703238899999,1151552.80560,2649,2070.05,556135.67890,0
-1703238900000,268.790,269.360,268.640,269.350,4213.86,1703239199999,1133469.26520,2703,2404.99,646938.48790,0
-1703239200000,269.360,269.930,269.140,269.380,7104.22,1703239499999,1914823.71430,4367,3684.88,993228.59520,0
-1703239500000,269.370,269.780,268.490,269.060,11690.45,1703239799999,3146064.12610,5149,4343.88,1169464.02090,0
-1703239800000,269.060,269.460,268.590,268.980,5445.39,1703240099999,1464835.59690,3296,2240.09,602649.39300,0
-1703240100000,268.990,269.360,268.610,269.150,4985.84,1703240399999,1341025.29830,2859,2500.40,672538.59410,0
-1703240400000,269.160,270.000,269.000,269.880,7892.61,1703240699999,2126832.64960,3941,3936.51,1060798.30970,0
-1703240700000,269.890,270.200,269.640,270.190,9223.14,1703240999999,2489277.98220,4155,4394.84,1186277.36640,0
-1703241000000,270.200,270.330,269.500,269.640,6734.85,1703241299999,1817961.23850,3505,2325.41,627833.74590,0
-1703241300000,269.650,270.620,269.640,270.560,5098.03,1703241599999,1377746.98220,3030,3151.90,851853.39890,0
-1703241600000,270.560,271.220,270.390,271.150,8768.16,1703241899999,2375280.06150,4713,4929.79,1335367.06840,0
-1703241900000,271.180,271.350,270.650,271.000,6630.91,1703242199999,1797343.34120,3942,2850.83,772705.17020,0
-1703242200000,271.000,271.440,270.910,271.300,5417.09,1703242499999,1469080.67280,3201,3318.53,899945.79300,0
-1703242500000,271.310,271.550,270.580,270.720,4441.48,1703242799999,1204580.87810,3153,2098.80,569278.42170,0
-1703242800000,270.710,270.710,270.170,270.470,4138.72,1703243099999,1119261.62420,3186,2006.77,542714.49720,0
-1703243100000,270.470,270.900,270.440,270.780,2687.18,1703243399999,727465.50720,1910,1606.02,434806.33530,0
-1703243400000,270.780,271.260,270.780,271.250,2446.03,1703243699999,663120.75550,2000,1292.56,350408.48760,0
-1703243700000,271.260,271.400,270.930,271.010,2905.58,1703243999999,787933.50100,2469,1148.20,311373.04310,0
-1703244000000,271.010,271.230,270.730,270.760,3412.93,1703244299999,924682.07410,2063,1109.90,300670.12570,0
-1703244300000,270.760,271.060,270.660,270.910,4508.43,1703244599999,1221225.13250,1834,3332.54,902724.15310,0
-1703244600000,270.900,271.060,270.120,270.310,4095.09,1703244899999,1108015.95740,2713,1196.55,323764.54870,0
-1703244900000,270.310,270.600,270.100,270.260,5139.16,1703245199999,1389263.55250,2504,1641.28,443721.11520,0
-1703245200000,270.270,270.370,270.000,270.180,4624.95,1703245499999,1249520.59100,2047,2326.73,628651.65600,0
-1703245500000,270.190,270.480,270.100,270.360,2240.05,1703245799999,605427.54690,1732,1055.63,285326.90240,0
-1703245800000,270.360,270.610,270.120,270.420,2747.38,1703246099999,742814.45720,1780,941.85,254655.17890,0
-1703246100000,270.420,270.530,270.080,270.140,1990.70,1703246399999,537988.89740,1662,939.59,253910.11370,0
-1703246400000,270.150,270.640,269.750,269.820,7663.88,1703246699999,2070280.22740,3642,3262.35,881409.10510,0
-1703246700000,269.850,269.850,269.050,269.220,7614.83,1703246999999,2051529.60700,4039,2906.01,782863.75530,0
-1703247000000,269.240,269.240,268.580,268.650,4766.67,1703247299999,1281390.91360,2949,1794.08,482196.88050,0
-1703247300000,268.650,269.050,268.630,268.840,5041.90,1703247599999,1355455.22690,2661,2816.39,757171.18840,0
-1703247600000,268.840,269.020,268.600,268.620,2312.58,1703247899999,621627.84490,1611,1119.50,300956.45420,0
-1703247900000,268.610,268.810,268.060,268.560,4136.26,1703248199999,1110168.87420,2690,1656.13,444589.62310,0
-1703248200000,268.550,268.930,268.500,268.810,3292.79,1703248499999,884677.12690,1490,1763.29,473794.17030,0
-1703248500000,268.810,268.950,268.590,268.730,2064.52,1703248799999,554848.33060,1341,886.50,238270.08760,0
-1703248800000,268.730,268.960,268.600,268.770,5091.77,1703249099999,1368327.62950,1572,2478.30,665973.94150,0
-1703249100000,268.770,268.920,268.170,268.310,2968.75,1703249399999,797398.72250,1819,1191.40,320061.85220,0
-1703249400000,268.310,268.310,267.550,267.730,6212.40,1703249699999,1664328.89450,3590,2684.53,719217.97980,0
-1703249700000,267.740,267.770,266.990,267.560,8144.59,1703249999999,2177865.97180,3946,3788.36,1013028.94070,0
-1703250000000,267.540,268.070,267.530,267.720,3385.30,1703250299999,906762.60930,2413,2044.48,547629.16100,0
-1703250300000,267.730,267.840,267.300,267.350,4891.44,1703250599999,1308856.00260,2321,1723.18,461070.62350,0
-1703250600000,267.360,267.870,267.300,267.760,5680.47,1703250899999,1519721.56400,2480,2967.05,793718.05140,0
-1703250900000,267.770,267.940,267.600,267.880,3358.98,1703251199999,899273.34510,1621,1074.29,287643.36630,0
-1703251200000,267.870,268.000,267.510,267.770,1598.75,1703251499999,428111.74440,1536,821.37,219961.44520,0
-1703251500000,267.770,267.920,267.510,267.620,2987.05,1703251799999,799763.05420,1714,1838.72,492341.27280,0
-1703251800000,267.620,267.620,266.870,267.270,4940.71,1703252099999,1320310.58950,3667,2079.64,555815.75410,0
-1703252100000,267.280,268.070,267.280,268.020,4571.72,1703252399999,1224013.50650,2741,2249.10,602180.69530,0
-1703252400000,268.030,268.530,268.010,268.510,5588.88,1703252699999,1498969.93580,2871,3061.13,821037.64760,0
-1703252700000,268.510,269.170,268.450,268.970,6842.73,1703252999999,1840017.23590,3896,3482.50,936396.37620,0
-1703253000000,268.970,269.150,268.670,269.150,4927.53,1703253299999,1325099.60100,2580,2466.11,663235.66290,0
-1703253300000,269.150,269.170,268.750,268.990,1941.30,1703253599999,522162.73360,1427,775.01,208460.76680,0
-1703253600000,268.990,269.140,268.680,268.850,3000.39,1703253899999,806817.79670,2301,1289.69,346793.22890,0
-1703253900000,268.840,269.050,268.370,268.400,2655.56,1703254199999,713522.03530,2041,1038.10,278942.12520,0
-1703254200000,268.400,268.530,267.750,267.830,4305.75,1703254499999,1154471.16010,2957,2050.32,549730.64370,0
-1703254500000,267.830,268.010,267.590,267.790,3436.84,1703254799999,920403.80970,2571,1685.63,451438.37370,0
-1703254800000,267.790,267.790,266.470,266.500,7854.62,1703255099999,2097242.73900,5104,2802.58,748461.25910,0
-1703255100000,266.510,266.910,266.190,266.350,10802.66,1703255399999,2879071.25630,5286,5842.05,1557029.54880,0
-1703255400000,266.360,268.100,266.360,268.020,7955.37,1703255699999,2127189.43280,4860,4674.81,1249869.97800,0
-1703255700000,268.020,269.070,267.970,268.720,6605.04,1703255999999,1773764.74140,4670,3254.17,873900.73730,0
-1703256000000,268.730,268.950,268.020,268.190,6047.48,1703256299999,1623999.40040,3380,2809.40,754307.55580,0
-1703256300000,268.190,268.860,268.090,268.740,3230.08,1703256599999,867421.13370,2503,1328.82,356884.85990,0
-1703256600000,268.750,269.860,268.750,269.680,6083.59,1703256899999,1638554.32840,3898,4210.65,1134228.78420,0
-1703256900000,269.700,269.990,269.520,269.820,5560.56,1703257199999,1500208.68480,3315,3060.57,825736.30220,0
-1703257200000,269.830,270.020,269.410,269.530,5070.32,1703257499999,1367944.93490,3008,2555.32,689407.14940,0
-1703257500000,269.540,271.790,269.320,271.480,20829.26,1703257799999,5637490.94010,8907,14789.22,4003319.05280,0
-1703257800000,271.470,271.710,270.240,270.750,5944.84,1703258099999,1610979.49750,4176,3191.87,865031.78940,0
-1703258100000,270.750,271.420,270.060,271.100,6166.67,1703258399999,1669573.42440,3523,2983.68,808007.21190,0
-1703258400000,271.110,271.600,270.420,270.780,7270.62,1703258699999,1971258.94080,4141,3994.10,1083018.10340,0
-1703258700000,270.770,270.930,270.410,270.790,3220.81,1703258999999,871803.14780,2268,1505.94,407636.87020,0
-1703259000000,270.790,271.020,270.120,270.600,6155.77,1703259299999,1665064.16470,3158,2422.34,655225.68820,0
-1703259300000,270.610,271.350,270.500,271.180,3161.87,1703259599999,856255.56120,2459,1535.58,415873.28610,0
-1703259600000,271.170,271.700,270.950,271.690,5355.61,1703259899999,1453475.92330,3218,2706.15,734515.09020,0
-1703259900000,271.690,271.880,271.280,271.520,5713.11,1703260199999,1551818.92980,3366,2647.70,719219.30540,0
-1703260200000,271.520,272.580,271.430,272.350,8328.71,1703260499999,2266136.57870,4930,5512.17,1500014.51290,0
-1703260500000,272.340,272.340,271.360,271.430,6518.56,1703260799999,1771223.55620,3839,2221.91,603695.14560,0
-1703260800000,271.420,271.740,270.610,270.770,13543.55,1703261099999,3670887.04900,7482,5149.45,1395724.35000,0
-1703261100000,270.770,271.110,270.570,270.850,4985.83,1703261399999,1350622.65150,3109,2001.11,542094.31960,0
-1703261400000,270.860,270.910,270.260,270.360,5497.70,1703261699999,1487165.70520,3942,1985.06,536945.94380,0
-1703261700000,270.350,270.820,270.300,270.710,5018.07,1703261999999,1357906.00070,2961,3290.31,890429.84900,0
-1703262000000,270.710,270.870,270.260,270.680,5129.05,1703262299999,1387777.83610,2755,3093.76,837195.65460,0
-1703262300000,270.690,270.970,270.670,270.920,1426.70,1703262599999,386415.36620,1311,773.89,209610.79670,0
-1703262600000,270.930,271.160,269.990,270.050,4051.32,1703262899999,1095854.64440,2828,1435.97,388616.99140,0
-1703262900000,270.050,270.350,269.870,270.030,2558.87,1703263199999,691064.28500,2125,1079.41,291534.69840,0
-1703263200000,270.040,270.110,269.020,269.220,6826.16,1703263499999,1839233.90740,4348,2387.46,643137.61420,0
-1703263500000,269.230,269.300,267.880,268.320,15772.31,1703263799999,4236866.20820,8077,6907.28,1855475.20200,0
-1703263800000,268.320,269.060,268.170,268.970,5387.61,1703264099999,1447330.08880,3363,2061.88,554010.76170,0
-1703264100000,268.970,269.580,268.970,269.440,3124.88,1703264399999,841924.10550,2391,1720.28,463464.89540,0
-1703264400000,269.440,270.000,269.270,269.960,5746.90,1703264699999,1549681.44470,2723,2959.87,798213.90930,0
-1703264700000,269.970,270.480,269.820,270.340,3551.09,1703264999999,959580.02470,2492,2443.03,660105.79140,0
-1703265000000,270.340,270.870,270.200,270.260,2870.70,1703265299999,776733.23090,2625,1275.85,345220.55180,0
-1703265300000,270.260,270.900,270.260,270.800,2177.98,1703265599999,589518.52670,1531,1002.37,271275.24790,0
-1703265600000,270.820,271.000,270.490,270.840,3406.24,1703265899999,922323.10130,1922,1646.43,445823.91790,0
-1703265900000,270.850,270.870,270.580,270.620,1512.68,1703266199999,409546.52950,1296,662.34,179336.64510,0
-1703266200000,270.590,270.840,270.190,270.790,2120.67,1703266499999,573719.98870,1946,990.29,267920.46910,0
-1703266500000,270.800,271.000,270.280,270.560,2398.66,1703266799999,649192.18690,1840,1218.82,329846.45350,0
-1703266800000,270.570,271.160,270.500,271.050,2343.71,1703267099999,635090.00450,1823,1210.08,327904.83190,0
-1703267100000,271.060,271.290,270.170,270.170,5444.78,1703267399999,1474336.95390,2595,2335.69,632579.03650,0
-1703267400000,270.180,270.590,270.120,270.260,2760.82,1703267699999,746376.06560,1754,1627.44,439980.68930,0
-1703267700000,270.260,270.470,270.170,270.390,1263.05,1703267999999,341472.97830,1044,583.87,157845.45390,0
-1703268000000,270.390,271.000,270.140,271.000,2753.62,1703268299999,745167.47460,1798,1904.77,515498.32270,0
-1703268300000,271.010,271.310,270.850,271.290,2339.80,1703268599999,634315.12360,1697,1038.72,281649.00950,0
-1703268600000,271.280,271.790,271.200,271.430,5065.80,1703268899999,1375721.13430,2719,3426.37,930631.15780,0
-1703268900000,271.430,271.800,271.330,271.670,3711.49,1703269199999,1007935.29510,2082,2248.67,610712.75310,0
-1703269200000,271.680,271.920,271.400,271.860,3791.74,1703269499999,1030274.68110,1951,2565.17,697068.97560,0
-1703269500000,271.860,272.000,271.360,271.420,4470.87,1703269799999,1215276.89040,2542,2513.06,683212.51360,0
-1703269800000,271.420,271.640,271.020,271.560,4394.31,1703270099999,1192322.49880,2671,2483.28,673798.56820,0
-1703270100000,271.580,271.760,271.440,271.590,2100.41,1703270399999,570549.36370,1462,1291.74,350882.21770,0
-1703270400000,271.600,271.870,271.570,271.740,1782.30,1703270699999,484309.91650,1343,971.15,263892.05650,0
-1703270700000,271.730,271.760,271.400,271.600,2869.19,1703270999999,779277.66690,1534,1105.44,300245.63940,0
-1703271000000,271.600,271.630,271.130,271.290,3502.10,1703271299999,950168.23450,1798,1556.98,422466.30790,0
-1703271300000,271.280,271.280,270.890,271.090,3846.37,1703271599999,1042530.63140,1863,1135.72,307861.02920,0
-1703271600000,271.090,271.290,270.650,270.930,3013.17,1703271899999,816538.72420,2166,1441.67,390702.46990,0
-1703271900000,270.930,270.970,270.450,270.580,1821.94,1703272199999,493115.70240,1648,727.41,196863.98460,0
-1703272200000,270.580,270.660,270.380,270.610,1814.71,1703272499999,490909.73190,1307,879.20,237844.28850,0
-1703272500000,270.610,270.840,270.150,270.720,4393.35,1703272799999,1188470.69650,2224,1500.54,405954.47750,0
-1703272800000,270.730,271.080,270.490,270.700,2665.40,1703273099999,721881.82720,1869,1592.94,431399.29900,0
-1703273100000,270.700,270.830,270.450,270.630,2722.34,1703273399999,736700.15790,1408,1026.00,277673.58410,0
-1703273400000,270.630,270.860,270.560,270.650,2546.20,1703273699999,689250.62570,1524,1626.62,440304.26580,0
-1703273700000,270.660,270.720,270.220,270.360,1826.22,1703273999999,493818.52400,1241,772.98,209004.25230,0
-1703274000000,270.360,270.400,270.000,270.100,2008.56,1703274299999,542682.89210,1421,737.33,199205.44840,0
-1703274300000,270.100,270.110,269.530,269.740,3817.47,1703274599999,1029825.65330,2275,1404.30,378783.28720,0
-1703274600000,269.750,269.830,269.380,269.540,2646.37,1703274899999,713450.93770,1604,1676.74,452037.89850,0
-1703274900000,269.540,269.860,269.540,269.770,1505.78,1703275199999,406184.43310,1060,969.40,261483.74040,0
-1703275200000,269.780,270.230,269.740,270.150,2514.80,1703275499999,679178.54110,1773,1542.55,416562.51920,0
-1703275500000,270.150,270.590,270.110,270.460,1413.83,1703275799999,382268.65890,1298,795.93,215189.29300,0
-1703275800000,270.470,270.900,270.470,270.890,2111.13,1703276099999,571605.82050,1406,1156.06,313027.98320,0
-1703276100000,270.890,271.200,270.780,271.000,2087.49,1703276399999,565769.14750,1588,1054.17,285697.61030,0
-1703276400000,271.000,271.260,270.870,271.170,1243.12,1703276699999,336933.75620,1025,540.49,146482.48800,0
-1703276700000,271.170,271.270,270.980,271.200,1155.14,1703276999999,313206.12660,929,520.26,141056.91270,0
-1703277000000,271.200,271.340,270.820,270.880,2048.34,1703277299999,555155.61490,1510,879.90,238455.67060,0
-1703277300000,270.910,271.350,270.770,271.340,1365.18,1703277599999,370101.49600,1232,931.23,252449.44950,0
-1703277600000,271.340,271.650,271.090,271.550,2587.80,1703277899999,702478.79230,1678,1896.29,514790.64550,0
-1703277900000,271.550,271.700,271.420,271.480,1917.83,1703278199999,520791.65220,1304,703.17,190953.50390,0
-1703278200000,271.480,271.630,271.400,271.490,1828.40,1703278499999,496426.01170,1009,730.34,198272.13770,0
-1703278500000,271.490,271.630,271.250,271.460,1538.38,1703278799999,417600.39760,1194,836.89,227180.35470,0
-1703278800000,271.450,271.770,271.230,271.390,3680.62,1703279099999,999336.98130,1751,1528.82,415217.93770,0
-1703279100000,271.400,271.500,271.170,271.490,1828.89,1703279399999,496286.16860,1169,867.22,235329.42470,0
-1703279400000,271.500,271.940,271.470,271.940,1623.56,1703279699999,441070.30790,1254,960.18,260866.31140,0
-1703279700000,271.930,272.080,271.830,272.070,2732.51,1703279999999,743110.77280,1484,1556.93,423433.98240,0
-1703280000000,272.070,272.310,272.070,272.250,1429.80,1703280299999,389221.87790,1325,773.97,210687.34640,0
-1703280300000,272.250,272.430,272.110,272.340,1910.67,1703280599999,520228.27000,1219,838.77,228378.25260,0
-1703280600000,272.340,272.340,271.920,272.170,2042.52,1703280899999,555838.98820,1053,926.02,251961.28170,0
-1703280900000,272.170,272.360,272.120,272.330,1684.17,1703281199999,458493.12060,944,746.70,203277.09010,0
-1703281200000,272.330,272.460,272.270,272.370,1282.28,1703281499999,349288.19730,795,406.56,110736.24980,0
-1703281500000,272.370,272.470,272.260,272.290,1401.07,1703281799999,381564.92710,829,436.40,118859.14810,0
-1703281800000,272.300,272.340,272.060,272.190,1804.19,1703282099999,491066.58710,857,894.25,243376.91330,0
-1703282100000,272.190,272.210,271.880,271.900,1028.64,1703282399999,279814.56170,994,298.30,81150.85100,0
-1703282400000,271.910,272.160,271.910,272.150,1474.15,1703282699999,401037.63270,1203,727.63,197954.80340,0
-1703282700000,272.160,272.160,271.680,271.870,2326.32,1703282999999,632405.69340,1729,941.15,255851.17570,0
-1703283000000,271.880,271.910,271.690,271.780,1688.97,1703283299999,459039.60220,1563,764.25,207704.30620,0
-1703283300000,271.790,272.150,271.760,272.030,1463.17,1703283599999,397924.96890,1346,765.35,208119.07620,0
-1703283600000,272.030,272.470,271.980,272.430,2076.06,1703283899999,565289.84840,1293,1448.42,394356.44130,0
-1703283900000,272.430,272.530,272.300,272.490,1575.17,1703284199999,429132.32470,1264,750.28,204405.06610,0
-1703284200000,272.490,272.580,272.130,272.290,2844.16,1703284499999,774608.17110,1681,1143.10,311351.40190,0
-1703284500000,272.300,272.790,272.290,272.670,1601.66,1703284799999,436654.91540,1399,1272.43,346903.79220,0
-1703284800000,272.670,272.760,272.470,272.470,1081.06,1703285099999,294727.30110,814,365.88,99756.93200,0
-1703285100000,272.460,272.460,272.210,272.210,654.27,1703285399999,178145.43800,647,321.01,87394.85830,0
-1703285400000,272.210,272.240,271.680,271.750,2320.68,1703285699999,631179.40300,1429,835.79,227282.53940,0
-1703285700000,271.750,271.900,271.720,271.860,993.08,1703285999999,269920.25770,1028,470.59,127906.00130,0
-1703286000000,271.870,271.870,271.740,271.750,903.85,1703286299999,245651.81580,790,419.93,114132.08420,0
-1703286300000,271.740,272.090,271.670,271.850,4418.85,1703286599999,1201227.04090,2289,1819.80,494664.28430,0
-1703286600000,271.860,272.080,271.810,272.020,2610.09,1703286899999,709798.97090,1488,1462.44,397689.48850,0
-1703286900000,272.020,272.170,271.700,271.920,3635.59,1703287199999,988652.26940,1591,1475.83,401368.29670,0
-1703287200000,271.920,271.990,271.790,271.870,1945.38,1703287499999,528886.41000,999,1283.51,348942.95020,0
-1703287500000,271.880,271.930,271.740,271.830,1018.66,1703287799999,276932.69180,844,575.36,156425.79650,0
-1703287800000,271.840,271.910,271.760,271.880,1349.78,1703288099999,366904.26020,1019,940.15,255557.99680,0
-1703288100000,271.890,271.890,271.170,271.400,9827.69,1703288399999,2669124.06180,3617,3987.94,1082916.20520,0
-1703288400000,271.400,271.460,271.010,271.070,2842.25,1703288699999,770792.31870,1390,1357.12,368026.36590,0
-1703288700000,271.080,271.570,271.030,271.560,1586.99,1703288999999,430522.15090,1109,1147.34,311272.28910,0
-1703289000000,271.560,271.580,270.980,271.010,3406.77,1703289299999,924096.09170,1569,1163.21,315516.99550,0
-1703289300000,271.010,271.170,270.830,271.070,3286.07,1703289599999,890415.82750,1678,1870.11,506740.11010,0
-1703289600000,271.070,271.250,270.950,271.240,3635.14,1703289899999,985529.41230,1726,1981.74,537296.51460,0
-1703289900000,271.240,271.250,270.860,271.150,2327.55,1703290199999,630801.34880,1365,1067.14,289192.03680,0
-1703290200000,271.150,271.580,271.130,271.570,2225.13,1703290499999,603792.06530,1353,1704.27,462444.75270,0
-1703290500000,271.570,271.650,271.200,271.610,2276.34,1703290799999,617813.55980,1519,845.93,229579.33120,0
-1703290800000,271.610,271.970,271.610,271.770,3459.08,1703291099999,940286.98500,2017,1616.43,439393.99090,0
-1703291100000,271.780,271.840,271.380,271.530,2184.17,1703291399999,593278.32690,1551,870.27,236397.02870,0
-1703291400000,271.530,271.760,270.270,270.450,4947.31,1703291699999,1340693.79250,3434,1855.91,502901.08890,0
-1703291700000,270.440,270.800,269.880,270.130,8115.31,1703291999999,2193763.15980,3726,4231.03,1143981.61210,0
-1703292000000,270.120,270.480,270.000,270.470,4263.48,1703292299999,1151986.09020,2125,2133.49,576498.79850,0
-1703292300000,270.470,270.720,269.690,269.690,4095.27,1703292599999,1106624.66320,2322,1496.37,404483.76950,0
-1703292600000,269.680,269.990,269.350,269.510,6485.07,1703292899999,1748305.10730,3208,3240.55,873621.27030,0
-1703292900000,269.500,269.570,268.660,268.920,6992.16,1703293199999,1881119.21150,3635,3428.06,922101.46180,0
-1703293200000,268.910,269.570,268.880,269.290,2827.75,1703293499999,761521.35100,2112,1498.98,403664.30730,0
-1703293500000,269.300,269.360,268.750,268.850,3006.21,1703293799999,808500.19170,1906,1340.05,360399.20180,0
-1703293800000,268.850,269.000,267.990,268.240,6813.57,1703294099999,1829176.26100,3853,2150.78,577606.48400,0
-1703294100000,268.240,268.450,267.240,267.360,14675.22,1703294399999,3929325.41420,6032,5543.42,1484269.56050,0
-1703294400000,267.340,267.740,267.100,267.680,6729.18,1703294699999,1799819.16430,3137,3132.63,837836.78590,0
-1703294700000,267.690,267.990,267.360,267.400,4053.20,1703294999999,1084814.39830,2534,2246.22,601199.72730,0
-1703295000000,267.400,268.080,267.400,267.980,3806.31,1703295299999,1019183.81320,2380,2028.68,543166.79040,0
-1703295300000,267.980,268.540,267.980,268.150,4554.68,1703295599999,1222011.92930,2468,3010.39,807680.08650,0
-1703295600000,268.140,268.250,267.890,268.070,1809.20,1703295899999,484919.57020,1300,879.25,235662.19590,0
-1703295900000,268.080,268.520,268.080,268.440,2002.77,1703296199999,537388.31220,1466,1083.87,290802.87440,0
-1703296200000,268.430,268.430,266.980,267.150,4776.81,1703296499999,1278232.70650,2907,2172.61,581325.90940,0
-1703296500000,267.150,267.300,266.350,266.510,8406.64,1703296799999,2242627.58310,4847,3543.08,945180.78310,0
-1703296800000,266.520,267.570,266.250,267.570,8863.21,1703297099999,2366156.13740,4902,4665.13,1245398.70710,0
-1703297100000,267.580,267.700,266.980,267.070,3735.43,1703297399999,998655.02770,2554,1424.47,380854.46560,0
-1703297400000,267.070,267.480,266.850,266.910,2078.75,1703297699999,555338.38740,1973,869.24,232227.99050,0
-1703297700000,266.920,267.260,266.640,267.080,5134.46,1703297999999,1370615.90060,2476,2391.53,638591.21590,0
-1703298000000,267.090,267.270,266.810,266.870,1918.19,1703298299999,512245.52200,1539,604.89,161566.32680,0
-1703298300000,266.880,266.930,266.590,266.760,1879.79,1703298599999,501478.01020,1509,1094.88,292103.72780,0
-1703298600000,266.790,267.070,266.650,266.760,2022.86,1703298899999,539803.07700,1590,1038.41,277113.91690,0
-1703298900000,266.770,267.000,266.230,266.270,2839.99,1703299199999,757075.49850,2148,1019.20,271721.60060,0
-1703299200000,266.260,266.910,266.240,266.820,2097.60,1703299499999,559108.12380,1772,1065.24,283918.25900,0
-1703299500000,266.840,267.290,266.820,267.230,3273.65,1703299799999,874184.50320,1830,2338.36,624411.66770,0
-1703299800000,267.230,267.260,266.560,266.600,2670.22,1703300099999,712759.39630,1281,624.86,166811.35850,0
-1703300100000,266.600,266.710,266.030,266.110,3721.25,1703300399999,991160.83990,2744,2144.46,571228.14350,0
-1703300400000,266.110,267.040,265.630,267.040,7861.91,1703300699999,2092664.48460,4126,3330.41,887084.35220,0
-1703300700000,267.030,267.180,266.630,266.850,2577.77,1703300999999,688156.90090,1631,1302.29,347653.77410,0
-1703301000000,266.850,267.040,266.810,266.840,2203.71,1703301299999,588158.34770,1294,1011.10,269834.24390,0
-1703301300000,266.850,266.980,266.490,266.940,2142.49,1703301599999,571560.43880,1564,865.85,230978.67700,0
-1703301600000,266.950,267.090,266.680,266.750,1380.70,1703301899999,368567.83740,1223,691.12,184502.61040,0
-1703301900000,266.740,266.850,266.520,266.700,2634.93,1703302199999,702694.70620,1555,865.75,230878.80810,0
-1703302200000,266.700,266.700,266.530,266.670,1068.51,1703302499999,284906.87380,890,702.19,187228.60860,0
-1703302500000,266.670,266.880,266.380,266.860,1465.13,1703302799999,390590.76280,1252,880.19,234654.23680,0
-1703302800000,266.860,266.860,266.440,266.690,2291.39,1703303099999,610972.04820,1295,1559.98,415915.78160,0
-1703303100000,266.700,267.040,266.630,266.720,2144.84,1703303399999,572332.42840,1329,918.97,245244.82170,0
-1703303400000,266.720,266.720,265.860,265.970,2709.33,1703303699999,721398.86800,2014,1102.34,293519.85470,0
-1703303700000,265.970,266.290,265.590,266.060,4343.83,1703303999999,1155160.29440,2531,2073.39,551381.25270,0
-1703304000000,266.050,266.300,265.550,265.760,6442.39,1703304299999,1713440.94900,3298,3783.94,1006469.45690,0
-1703304300000,265.770,266.080,265.360,265.740,7585.67,1703304599999,2015061.78120,3710,3858.55,1024979.41270,0
-1703304600000,265.730,266.350,265.480,266.350,3350.61,1703304899999,890645.82810,2487,1704.85,453221.93140,0
-1703304900000,266.350,266.560,266.080,266.550,2892.40,1703305199999,770290.30340,2104,1349.70,359461.17970,0
-1703305200000,266.560,266.600,265.950,266.150,2675.12,1703305499999,712248.79440,1624,783.05,208488.86170,0
-1703305500000,266.150,266.560,266.030,266.540,2313.46,1703305799999,616075.17050,1370,1444.05,384561.43590,0
-1703305800000,266.540,266.550,265.980,266.030,5435.79,1703306099999,1446778.33320,2019,2830.34,753237.96120,0
-1703306100000,266.040,266.040,265.640,265.780,2768.31,1703306399999,735938.04900,1482,1038.43,276080.80420,0
-1703306400000,265.790,265.920,265.500,265.570,1950.33,1703306699999,518236.19270,1394,969.80,257688.07320,0
-1703306700000,265.560,266.060,265.530,265.700,1759.53,1703306999999,467712.27430,1357,876.00,232841.93440,0
-1703307000000,265.710,266.290,265.670,266.180,1326.65,1703307299999,353010.59970,1475,674.13,179371.11220,0
-1703307300000,266.190,266.830,266.140,266.730,4239.00,1703307599999,1130264.69160,2208,2614.53,697111.08880,0
-1703307600000,266.740,266.760,266.380,266.450,2706.66,1703307899999,721536.83390,1610,1264.28,336996.05410,0
-1703307900000,266.460,266.870,266.320,266.840,5012.67,1703308199999,1336635.81940,1775,1917.94,511364.15020,0
-1703308200000,266.830,267.330,266.830,267.020,4884.38,1703308499999,1304678.15150,2300,2763.57,738197.98270,0
-1703308500000,267.030,267.230,267.030,267.130,2977.78,1703308799999,795396.46250,1305,983.38,262681.48510,0
-1703308800000,267.140,267.170,266.950,267.030,1670.27,1703309099999,446000.14530,942,757.41,202239.18340,0
-1703309100000,267.030,267.560,266.920,267.480,2616.80,1703309399999,699332.13820,1530,1656.09,442659.96750,0
-1703309400000,267.490,267.590,267.310,267.420,1864.70,1703309699999,498682.51590,1278,804.60,215170.76190,0
-1703309700000,267.430,267.640,267.420,267.540,1186.83,1703309999999,317488.81280,963,656.45,175608.75180,0
-1703310000000,267.530,267.640,267.480,267.580,1361.89,1703310299999,364357.25230,796,750.73,200850.32670,0
-1703310300000,267.570,267.630,267.480,267.580,1865.67,1703310599999,499168.28540,1132,725.02,193977.91810,0
-1703310600000,267.580,267.700,267.510,267.680,2368.94,1703310899999,633965.28200,1128,1361.23,364286.75360,0
-1703310900000,267.680,268.210,267.670,268.200,2505.56,1703311199999,671247.94960,1788,1885.83,505229.96630,0
-1703311200000,268.200,268.220,267.520,267.520,2890.79,1703311499999,774181.93730,1434,847.17,226900.24640,0
-1703311500000,267.520,267.610,267.320,267.340,1939.49,1703311799999,518759.81190,965,443.15,118538.84700,0
-1703311800000,267.350,267.350,266.990,267.220,2711.29,1703312099999,724254.86040,1404,1257.42,335913.64470,0
-1703312100000,267.220,267.350,267.100,267.340,1075.92,1703312399999,287496.38020,838,710.41,189838.11190,0
-1703312400000,267.340,268.170,267.340,267.960,2865.91,1703312699999,767736.22080,1678,1925.15,515758.17210,0
-1703312700000,267.950,268.160,267.760,267.920,2603.85,1703312999999,697715.37800,1280,898.93,240853.63770,0
-1703313000000,267.920,267.960,267.360,267.440,2488.76,1703313299999,665997.77800,1446,1110.58,297203.42500,0
-1703313300000,267.440,267.440,267.030,267.190,1873.61,1703313599999,500550.62870,1165,793.85,212058.30990,0
-1703313600000,267.190,267.460,267.080,267.250,4316.43,1703313899999,1153774.55290,1707,2424.04,647901.02930,0
-1703313900000,267.250,267.370,266.910,267.040,3774.89,1703314199999,1008314.90490,1624,1537.82,410754.34370,0
-1703314200000,267.030,267.150,266.900,267.060,2148.89,1703314499999,573772.00150,989,923.31,246533.67980,0
-1703314500000,267.070,267.070,266.630,266.740,2927.29,1703314799999,781076.72130,1547,1208.61,322481.27000,0
-1703314800000,266.730,266.800,266.430,266.560,2409.79,1703315099999,642424.21340,1628,1233.88,328944.96740,0
-1703315100000,266.560,266.880,266.400,266.820,1701.24,1703315399999,453707.25370,1289,888.09,236862.26510,0
-1703315400000,266.830,266.880,266.400,266.630,2625.19,1703315699999,699819.64690,1553,803.36,214162.81230,0
-1703315700000,266.630,266.640,266.320,266.410,1585.47,1703315999999,422433.40950,1663,596.15,158833.09580,0
-1703316000000,266.410,266.520,266.230,266.470,1278.88,1703316299999,340661.19190,1462,595.63,158672.99270,0
-1703316300000,266.480,266.480,266.120,266.320,1873.52,1703316599999,498844.35270,1540,655.44,174516.71120,0
-1703316600000,266.320,266.370,265.870,265.940,3710.50,1703316899999,987266.50550,1929,1869.81,497522.47040,0
-1703316900000,265.940,266.060,265.890,265.900,1724.43,1703317199999,458693.47890,1118,891.13,237057.39290,0
-1703317200000,265.900,266.060,265.890,266.030,1011.79,1703317499999,269153.73540,545,558.53,148578.59280,0
-1703317500000,266.030,266.540,265.980,266.280,6696.46,1703317799999,1782448.87750,1705,4828.26,1284911.29630,0
-1703317800000,266.280,266.340,266.180,266.220,1373.87,1703318099999,365804.03000,922,347.17,92435.42170,0
-1703318100000,266.230,266.230,265.930,266.040,2192.41,1703318399999,583244.80320,1280,869.18,231204.49860,0
-1703318400000,266.050,266.480,265.870,266.380,3126.84,1703318699999,832365.78170,2025,1211.39,322469.51650,0
-1703318700000,266.390,266.600,266.300,266.530,2406.31,1703318999999,641262.86020,1247,1201.77,320253.69180,0
-1703319000000,266.540,266.600,266.240,266.470,2754.38,1703319299999,733819.61850,1353,972.60,259131.31230,0
-1703319300000,266.470,266.600,266.320,266.500,1738.43,1703319599999,463198.25100,1037,1033.31,275304.59800,0
-1703319600000,266.490,266.720,266.240,266.710,3703.48,1703319899999,986916.54020,1395,1503.41,400734.64050,0
-1703319900000,266.710,266.910,266.670,266.870,2922.28,1703320199999,779670.05580,1329,2271.72,606104.00550,0
-1703320200000,266.880,267.010,266.850,266.970,1491.30,1703320499999,398084.34460,1219,613.44,163756.52560,0
-1703320500000,266.970,267.310,266.970,267.100,1801.93,1703320799999,481378.72670,1360,861.40,230089.25660,0
-1703320800000,267.100,267.240,266.910,267.130,1567.27,1703321099999,418597.91920,1040,808.07,215821.48790,0
-1703321100000,267.130,267.310,267.080,267.310,1486.23,1703321399999,397110.21350,1019,797.03,212968.97120,0
-1703321400000,267.310,267.460,267.290,267.360,1851.49,1703321699999,495028.08090,1198,947.54,253341.96750,0
-1703321700000,267.370,267.560,267.300,267.520,2798.29,1703321999999,748432.73940,1106,1937.81,518315.85650,0
-1703322000000,267.520,267.630,267.410,267.620,1725.95,1703322299999,461759.96930,1170,738.95,197700.33740,0
-1703322300000,267.610,267.650,267.380,267.650,2028.47,1703322599999,542585.34200,1012,816.38,218364.41840,0
-1703322600000,267.660,267.680,267.520,267.610,1319.17,1703322899999,353043.47280,944,577.66,154594.83240,0
-1703322900000,267.620,267.790,267.530,267.730,1931.24,1703323199999,516858.60380,876,667.48,178641.27900,0
-1703323200000,267.740,267.790,267.460,267.680,2091.65,1703323499999,559771.01680,978,766.75,205203.42200,0
-1703323500000,267.670,267.680,267.480,267.550,1107.12,1703323799999,296232.99140,668,386.90,103523.87510,0
-1703323800000,267.550,267.560,266.990,267.260,2141.32,1703324099999,572282.97410,1445,839.25,224262.04040,0
-1703324100000,267.270,267.420,267.140,267.210,1418.28,1703324399999,379054.12600,965,774.86,207089.46180,0
-1703324400000,267.220,267.590,267.210,267.570,2469.73,1703324699999,660461.17570,998,2008.47,537069.16870,0
-1703324700000,267.580,267.660,267.400,267.440,1299.62,1703324999999,347697.83530,836,528.84,141493.55450,0
-1703325000000,267.450,267.750,267.360,267.620,2210.67,1703325299999,591353.01140,960,1388.70,371466.95820,0
-1703325300000,267.620,267.770,267.510,267.510,870.57,1703325599999,233022.50760,718,348.02,93155.84280,0
-1703325600000,267.520,267.740,267.450,267.610,1606.11,1703325899999,429779.65550,1018,752.91,201453.91380,0
-1703325900000,267.620,267.820,267.580,267.820,844.07,1703326199999,225969.11060,735,622.71,166711.77900,0
-1703326200000,267.810,267.860,267.730,267.730,1061.24,1703326499999,284208.88010,837,379.78,101709.88550,0
-1703326500000,267.730,267.790,267.480,267.550,1934.61,1703326799999,517775.39990,1159,697.34,186650.41940,0
-1703326800000,267.550,267.740,267.540,267.740,1013.83,1703327099999,271327.28200,717,637.24,170536.51470,0
-1703327100000,267.740,267.880,267.650,267.680,1632.62,1703327399999,437158.33080,903,669.94,179385.67430,0
-1703327400000,267.690,267.690,267.130,267.180,1575.89,1703327699999,421379.06810,1180,455.90,121896.36180,0
-1703327700000,267.190,267.460,267.100,267.370,1174.99,1703327999999,314064.89100,842,710.78,189980.01390,0
-1703328000000,267.380,267.510,267.300,267.450,1576.15,1703328299999,421515.15120,1003,934.17,249830.35600,0
-1703328300000,267.450,267.450,267.190,267.260,1282.32,1703328599999,342735.91090,1163,691.72,184878.63300,0
-1703328600000,267.260,267.440,267.210,267.390,990.71,1703328899999,264828.58860,693,615.84,164620.49980,0
-1703328900000,267.390,267.420,267.170,267.190,783.97,1703329199999,209555.37450,701,336.70,89998.16330,0
-1703329200000,267.200,267.200,266.680,266.740,4152.67,1703329499999,1108328.16180,1976,1354.18,361357.20640,0
-1703329500000,266.750,266.750,266.520,266.680,3192.58,1703329799999,851252.21250,1520,1824.10,486372.21230,0
-1703329800000,266.680,266.870,266.680,266.870,1482.78,1703330099999,395612.34470,813,434.89,116028.60470,0
-1703330100000,266.860,267.350,266.850,267.000,2078.25,1703330399999,555040.57460,1294,1146.57,306198.57030,0
-1703330400000,267.000,267.400,266.910,267.360,1169.92,1703330699999,312565.45770,939,622.14,166221.97540,0
-1703330700000,267.360,267.550,267.150,267.320,1491.32,1703330999999,398766.64020,1015,920.53,246148.29440,0
-1703331000000,267.310,267.500,267.040,267.240,2890.59,1703331299999,772520.33060,1114,570.75,152579.37500,0
-1703331300000,267.230,267.610,267.100,267.560,2637.24,1703331599999,705180.19040,1236,1220.42,326364.80100,0
-1703331600000,267.560,267.950,267.560,267.870,3905.39,1703331899999,1046002.80260,1835,1952.05,522801.40670,0
-1703331900000,267.880,268.120,267.810,267.860,3380.52,1703332199999,905868.79880,1782,2285.23,612379.64030,0
-1703332200000,267.860,267.930,267.710,267.850,1337.44,1703332499999,358201.14090,1002,714.07,191242.40600,0
-1703332500000,267.840,267.850,267.550,267.690,1011.62,1703332799999,270817.80890,955,426.35,114131.97880,0
-1703332800000,267.700,267.740,267.480,267.740,2110.46,1703333099999,564784.27260,1418,1198.58,320767.15250,0
-1703333100000,267.730,268.240,267.730,268.240,2520.14,1703333399999,675592.65590,1594,1575.03,422221.76670,0
-1703333400000,268.230,268.440,268.060,268.200,2830.71,1703333699999,759437.12860,2085,1414.04,379389.96100,0
-1703333700000,268.210,268.610,268.210,268.530,2735.70,1703333999999,734321.47240,2217,1581.41,424472.73300,0
-1703334000000,268.530,268.810,268.530,268.620,3339.73,1703334299999,897246.84940,2045,1537.74,413141.14270,0
-1703334300000,268.630,268.780,268.500,268.760,3184.69,1703334599999,855501.67770,1833,1763.66,473771.42750,0
-1703334600000,268.750,268.920,268.450,268.450,4437.43,1703334899999,1192438.60790,2519,1959.24,526596.08350,0
-1703334900000,268.460,268.790,268.460,268.610,2740.82,1703335199999,736343.81260,1945,1611.83,433020.46640,0
-1703335200000,268.610,268.620,268.150,268.230,1641.46,1703335499999,440531.96290,1139,636.53,170830.66810,0
-1703335500000,268.230,268.400,268.000,268.220,2802.56,1703335799999,751702.59030,1466,1613.97,432900.73280,0
-1703335800000,268.230,268.480,268.200,268.400,1494.94,1703336099999,401140.32880,1106,862.97,231557.88200,0
-1703336100000,268.410,268.550,268.190,268.530,1898.35,1703336399999,509505.30310,1206,719.62,193147.92480,0
-1703336400000,268.520,268.620,268.070,268.200,2059.56,1703336699999,552667.57250,1381,1077.35,289133.90800,0
-1703336700000,268.190,268.410,268.090,268.350,1264.94,1703336999999,339334.17600,1014,705.54,189266.65750,0
-1703337000000,268.350,268.420,268.200,268.260,1329.21,1703337299999,356660.21720,929,798.47,214256.11200,0
-1703337300000,268.270,268.430,267.920,267.990,2492.05,1703337599999,668312.34350,1481,945.22,253538.21930,0
-1703337600000,268.000,268.270,267.960,268.190,2365.16,1703337899999,634174.08450,1183,1360.96,364892.36650,0
-1703337900000,268.190,268.300,268.050,268.300,1425.11,1703338199999,382157.52020,885,555.46,148945.15350,0
-1703338200000,268.300,268.320,268.060,268.170,1022.32,1703338499999,274173.78410,904,447.87,120103.47280,0
-1703338500000,268.160,268.450,268.160,268.310,1595.89,1703338799999,428252.88550,1021,878.94,235843.95250,0
-1703338800000,268.310,268.370,267.980,268.120,2290.80,1703339099999,614257.17090,1371,856.15,229567.83900,0
-1703339100000,268.120,268.750,268.050,268.730,1736.73,1703339399999,466344.78460,1430,716.09,192259.64360,0
-1703339400000,268.730,269.040,268.730,268.850,2440.10,1703339699999,656204.30180,1629,1441.75,387739.17020,0
-1703339700000,268.860,269.080,268.710,268.940,2702.63,1703339999999,726789.98260,1413,1593.17,428434.56770,0
-1703340000000,268.940,269.050,268.580,268.720,3337.17,1703340299999,897127.47230,1898,1490.40,400637.05350,0
-1703340300000,268.710,268.990,268.620,268.930,1013.78,1703340599999,272481.43360,905,648.91,174410.28360,0
-1703340600000,268.930,269.500,268.800,269.400,5659.41,1703340899999,1523308.39280,2739,3593.95,967495.08960,0
-1703340900000,269.390,269.450,269.200,269.290,2016.69,1703341199999,543149.76340,1245,872.42,234966.52360,0
-1703341200000,269.290,269.470,269.100,269.420,1431.91,1703341499999,385604.58360,1010,966.87,260383.83470,0
-1703341500000,269.430,269.440,269.050,269.210,2563.52,1703341799999,690235.18740,1170,974.59,262407.31640,0
-1703341800000,269.220,269.300,268.650,268.670,3972.22,1703342099999,1068317.00680,1966,1880.39,505749.77240,0
-1703342100000,268.700,269.200,268.690,269.000,2115.96,1703342399999,569240.95820,1368,1205.69,324345.45520,0
-1703342400000,269.000,269.120,268.850,268.870,1599.78,1703342699999,430342.10020,980,738.11,198553.62000,0
-1703342700000,268.880,268.940,268.650,268.700,1434.41,1703342999999,385552.98110,1163,661.72,177872.40810,0
-1703343000000,268.700,268.820,268.660,268.680,954.98,1703343299999,256646.86790,703,525.06,141106.41000,0
-1703343300000,268.690,268.970,268.690,268.900,1323.09,1703343599999,355681.99000,993,587.70,157982.75820,0
-1703343600000,268.890,268.940,268.670,268.890,1668.22,1703343899999,448456.04160,1449,818.84,220141.04650,0
-1703343900000,268.890,269.280,268.710,269.240,2177.27,1703344199999,585557.05040,1141,1269.15,341355.30670,0
-1703344200000,269.230,269.280,269.070,269.200,1180.67,1703344499999,317830.20130,1219,574.80,154740.52330,0
-1703344500000,269.200,269.340,268.930,269.020,4124.56,1703344799999,1109921.83810,1471,1866.33,502224.13250,0
-1703344800000,269.060,269.410,269.060,269.250,1735.14,1703345099999,467232.98620,1046,1079.08,290572.07550,0
-1703345100000,269.260,269.260,269.000,269.150,1008.48,1703345399999,271430.35680,733,669.26,180136.77870,0
-1703345400000,269.140,269.190,268.970,269.110,2380.45,1703345699999,640560.21590,1005,737.10,198344.00560,0
-1703345700000,269.100,269.300,269.090,269.220,1062.45,1703345999999,286026.41000,736,624.34,168079.54220,0
-1703346000000,269.210,269.350,269.100,269.300,2304.88,1703346299999,620564.61710,915,1134.79,305527.58200,0
-1703346300000,269.310,269.710,269.250,269.520,2238.44,1703346599999,603321.95630,1490,1330.55,358593.27470,0
-1703346600000,269.520,269.650,269.450,269.550,1924.36,1703346899999,518690.93170,1078,959.73,258695.62550,0
-1703346900000,269.550,269.740,269.370,269.500,2976.17,1703347199999,802212.03600,1407,1796.60,484286.65030,0
-1703347200000,269.500,269.560,268.890,269.120,5678.06,1703347499999,1528529.17310,2264,2771.84,746110.79860,0
-1703347500000,269.130,269.130,268.750,269.100,3782.65,1703347799999,1017161.04940,1915,1920.62,516474.94020,0
-1703347800000,269.100,269.180,268.770,268.950,2293.46,1703348099999,616806.83760,1428,887.28,238638.44800,0
-1703348100000,268.940,269.430,268.940,269.150,3546.49,1703348399999,954671.81740,1840,1754.83,472437.12410,0
-1703348400000,269.150,269.360,269.070,269.340,1525.26,1703348699999,410600.02350,965,774.51,208505.13080,0
-1703348700000,269.330,269.560,269.210,269.500,2222.61,1703348999999,598821.05610,1211,1461.77,393838.17240,0
-1703349000000,269.500,269.580,269.320,269.570,1064.15,1703349299999,286748.93620,907,481.69,129806.58410,0
-1703349300000,269.580,269.750,269.480,269.700,1750.43,1703349599999,471986.13740,1251,982.07,264808.49140,0
-1703349600000,269.710,269.770,269.520,269.620,1733.35,1703349899999,467402.18460,1303,554.53,149526.38190,0
-1703349900000,269.620,269.730,269.470,269.720,1871.59,1703350199999,504599.47150,1000,965.49,260322.33560,0
-1703350200000,269.710,269.720,269.560,269.640,952.36,1703350499999,256792.43030,763,493.55,133080.23470,0
-1703350500000,269.650,269.650,269.360,269.580,2160.71,1703350799999,582234.87330,1094,1271.68,342662.02710,0
-1703350800000,269.580,269.770,269.440,269.620,2232.36,1703351099999,601765.22590,1260,910.49,245449.79480,0
-1703351100000,269.610,269.780,269.560,269.580,1707.96,1703351399999,460588.93450,997,646.85,174454.49980,0
-1703351400000,269.580,269.870,269.510,269.800,1709.37,1703351699999,461079.00720,1007,1225.03,330458.84980,0
-1703351700000,269.800,269.880,269.580,269.620,1046.22,1703351999999,282205.33090,720,396.53,106956.94390,0
-1703352000000,269.620,269.710,269.290,269.510,3696.21,1703352299999,996042.50800,1299,1376.20,370917.17130,0
-1703352300000,269.510,269.810,269.480,269.680,2668.46,1703352599999,719652.25080,868,1303.02,351337.01410,0
-1703352600000,269.690,270.140,269.680,270.140,2020.92,1703352899999,545532.33050,1484,1504.78,406206.02200,0
-1703352900000,270.140,270.580,270.090,270.410,6121.75,1703353199999,1655275.96290,2683,3182.93,860681.90370,0
-1703353200000,270.410,270.450,270.140,270.360,1950.27,1703353499999,527197.13310,1070,827.52,223692.56270,0
-1703353500000,270.370,270.480,270.260,270.340,1252.10,1703353799999,338509.63310,955,671.14,181440.19590,0
-1703353800000,270.340,270.500,270.290,270.420,1104.54,1703354099999,298659.49280,737,653.76,176767.79280,0
-1703354100000,270.430,270.540,270.260,270.300,1211.01,1703354399999,327475.75180,843,306.66,82930.49580,0
-1703354400000,270.310,270.430,270.050,270.430,1965.64,1703354699999,531198.33750,1189,1300.41,351416.47350,0
-1703354700000,270.430,270.440,270.180,270.210,1188.12,1703354999999,321204.72840,801,455.41,123121.28250,0
-1703355000000,270.200,270.530,270.180,270.530,1757.04,1703355299999,475046.07860,1079,1367.85,369840.91200,0
-1703355300000,270.520,270.580,270.030,270.090,1895.68,1703355599999,512520.71690,1111,507.81,137238.44420,0
-1703355600000,270.070,270.120,269.870,269.870,1911.19,1703355899999,516024.21300,1300,758.17,204718.61180,0
-1703355900000,269.870,270.100,269.850,270.070,1416.06,1703356199999,382309.72680,833,765.55,206672.62260,0
-1703356200000,270.070,270.400,269.950,270.320,2084.87,1703356499999,563302.25860,1192,1079.97,291787.99380,0
-1703356500000,270.330,270.520,269.960,270.180,3976.88,1703356799999,1074858.29540,1854,1403.98,379434.11670,0
-1703356800000,270.190,270.440,270.020,270.420,1568.44,1703357099999,423715.40370,1119,1062.50,287033.72310,0
-1703357100000,270.420,270.980,270.410,270.810,4278.37,1703357399999,1158535.23730,3028,1837.11,497421.37040,0
-1703357400000,270.810,271.180,270.770,271.090,4145.67,1703357699999,1123470.45760,2288,2041.72,553291.77870,0
-1703357700000,271.090,271.220,270.740,270.820,2097.69,1703357999999,568541.28900,1555,894.22,242378.18810,0
-1703358000000,270.820,271.020,270.160,270.210,3201.32,1703358299999,866343.99380,2054,1439.59,389600.55460,0
-1703358300000,270.210,270.410,270.060,270.270,2189.96,1703358599999,591778.15330,1558,1188.96,321288.32990,0
-1703358600000,270.280,270.280,269.820,270.040,2513.19,1703358899999,678514.33300,1757,935.71,252629.21470,0
-1703358900000,270.030,270.160,269.390,269.580,2813.39,1703359199999,758723.34390,2088,1081.74,291691.68220,0
-1703359200000,269.590,269.970,269.590,269.940,2477.46,1703359499999,668438.19740,1422,1037.91,280056.83300,0
-1703359500000,269.930,270.190,269.900,269.990,2595.73,1703359799999,700909.76440,1244,1177.97,318093.02890,0
-1703359800000,269.990,270.120,269.780,270.070,4213.79,1703360099999,1137521.53970,1767,2715.78,733131.80940,0
-1703360100000,270.070,270.070,269.160,269.390,5266.13,1703360399999,1418931.33030,2080,1222.19,329387.21910,0
-1703360400000,269.410,269.750,269.390,269.740,1592.77,1703360699999,429265.27750,1140,1066.44,287421.11080,0
-1703360700000,269.740,269.920,269.660,269.780,1521.40,1703360999999,410464.67130,1265,915.86,247083.44970,0
-1703361000000,269.780,270.050,269.740,269.940,1757.15,1703361299999,474237.97860,1208,855.48,230886.72300,0
-1703361300000,269.940,270.060,269.910,269.990,900.55,1703361599999,243142.64800,833,552.76,149241.82770,0
-1703361600000,269.980,270.510,269.980,270.510,1785.07,1703361899999,482395.55520,1316,1169.86,316147.85290,0
-1703361900000,270.500,270.760,270.430,270.740,2417.09,1703362199999,654101.63430,1592,1311.98,355034.96940,0
-1703362200000,270.740,270.820,270.240,270.390,1828.53,1703362499999,494642.12690,1339,732.75,198182.93620,0
-1703362500000,270.390,270.490,270.190,270.200,1730.30,1703362799999,467803.50000,1150,722.53,195353.12590,0
-1703362800000,270.210,270.230,269.820,270.180,1773.18,1703363099999,478783.85290,1195,925.35,249867.39030,0
-1703363100000,270.180,270.260,270.010,270.040,974.63,1703363399999,263289.90950,653,206.97,55904.36020,0
-1703363400000,270.050,270.360,270.050,270.360,1579.37,1703363699999,426795.43270,856,1027.41,277626.11690,0
-1703363700000,270.360,270.520,270.260,270.260,1671.11,1703363999999,451862.66140,778,835.80,225988.35770,0
-1703364000000,270.270,270.400,270.020,270.070,1527.49,1703364299999,412746.35830,805,964.26,260539.07720,0
-1703364300000,270.070,270.340,269.910,270.300,1903.55,1703364599999,514152.38730,911,1159.14,313039.24330,0
-1703364600000,270.300,270.430,270.280,270.430,703.24,1703364899999,190128.12830,472,419.91,113522.84530,0
-1703364900000,270.440,270.830,270.430,270.830,1778.01,1703365199999,481128.08460,1063,1378.92,373145.88110,0
-1703365200000,270.820,270.920,270.180,270.240,2273.90,1703365499999,615404.13780,1462,1031.76,279227.04910,0
-1703365500000,270.240,270.350,269.950,270.070,1392.86,1703365799999,376244.38690,1033,761.78,205746.62410,0
-1703365800000,270.070,270.190,269.830,270.120,1492.21,1703366099999,402912.71220,935,599.76,161930.14090,0
-1703366100000,270.110,270.320,269.970,270.320,1407.02,1703366399999,380078.19050,874,659.07,178039.56480,0
-1703366400000,270.310,270.420,270.270,270.400,1195.81,1703366699999,323289.97780,763,683.02,184655.65060,0
-1703366700000,270.410,270.560,270.360,270.520,1623.90,1703366999999,439199.42950,779,822.80,222548.77160,0
-1703367000000,270.500,270.640,270.100,270.230,1888.92,1703367299999,510731.43160,1090,815.79,220548.55280,0
-1703367300000,270.220,270.360,270.180,270.300,1239.63,1703367599999,335024.47160,645,674.36,182247.90000,0
-1703367600000,270.290,270.300,270.000,270.130,1207.40,1703367899999,326113.47110,740,829.83,224126.53780,0
-1703367900000,270.130,270.430,270.080,270.420,1273.81,1703368199999,344231.04750,844,502.15,135688.90470,0
-1703368200000,270.420,270.820,270.300,270.810,1540.02,1703368499999,416594.17270,928,1009.81,273177.74080,0
-1703368500000,270.800,270.890,270.520,270.810,1413.60,1703368799999,382763.41730,956,676.38,183161.28920,0
-1703368800000,270.810,271.000,270.760,271.000,1516.99,1703369099999,410925.99970,1238,803.98,217795.26750,0
-1703369100000,270.990,271.000,270.770,270.860,1758.33,1703369399999,476305.45400,964,525.06,142220.66250,0
-1703369400000,270.870,271.090,270.790,270.900,2384.67,1703369699999,646102.63810,1483,880.75,238610.91280,0
-1703369700000,270.910,271.050,269.990,270.730,8749.76,1703369999999,2366765.99640,2742,3063.29,828672.97590,0
-1703370000000,270.730,271.380,270.690,271.140,3132.08,1703370299999,849287.48710,2230,1579.40,428226.90920,0
-1703370300000,271.150,271.330,270.790,270.830,3064.17,1703370599999,830715.35830,1659,1307.25,354443.26290,0
-1703370600000,270.840,270.870,270.510,270.700,1406.08,1703370899999,380544.17100,929,751.99,203519.05550,0
-1703370900000,270.690,271.060,270.690,271.060,707.75,1703371199999,191754.89070,680,279.80,75795.22380,0
-1703371200000,271.050,271.120,270.820,271.100,1418.42,1703371499999,384393.45210,834,368.97,100006.14260,0
-1703371500000,271.100,271.400,271.090,271.400,923.77,1703371799999,250611.11090,752,476.92,129372.46240,0
-1703371800000,271.390,271.420,271.370,271.400,1062.27,1703372099999,288300.89250,730,508.97,138136.50900,0
-1703372100000,271.410,271.430,271.280,271.380,2531.68,1703372399999,687016.04730,1310,1445.63,392300.90420,0
-1703372400000,271.370,271.450,271.220,271.300,1334.87,1703372699999,362209.86200,993,688.87,186940.26440,0
-1703372700000,271.300,271.560,271.300,271.490,1447.90,1703372999999,393054.32840,957,811.19,220209.31800,0
-1703373000000,271.490,271.520,271.160,271.300,2220.93,1703373299999,602634.08390,1267,671.11,182072.10730,0
-1703373300000,271.290,271.420,270.900,270.910,1763.35,1703373599999,478258.76400,1262,533.81,144803.50650,0
-1703373600000,270.910,271.370,270.640,271.350,3590.53,1703373899999,972758.28370,1720,2571.42,696657.88950,0
-1703373900000,271.330,271.640,271.330,271.630,1840.81,1703374199999,499724.05640,1286,1003.39,272408.56170,0
-1703374200000,271.620,271.700,271.170,271.250,1962.25,1703374499999,532730.82590,1428,973.21,264245.81150,0
-1703374500000,271.250,271.370,270.690,270.870,1913.13,1703374799999,518397.39500,1382,606.49,164314.16030,0
-1703374800000,270.870,270.990,270.730,270.890,1234.38,1703375099999,334335.13500,1110,463.71,125599.85330,0
-1703375100000,270.900,271.110,270.780,270.880,1485.07,1703375399999,402409.50110,998,694.75,188257.84510,0
-1703375400000,270.880,271.020,270.710,270.870,2805.53,1703375699999,759943.25680,1134,1099.09,297692.80590,0
-1703375700000,270.850,270.930,270.550,270.750,1291.51,1703375999999,349658.75470,1167,693.06,187645.88050,0
-1703376000000,270.760,270.880,270.360,270.600,4037.85,1703376299999,1092534.90710,2594,2193.14,593375.63670,0
-1703376300000,270.600,270.600,269.650,269.680,6658.98,1703376599999,1797909.18860,3319,2210.56,596898.81970,0
-1703376600000,269.690,270.300,269.690,270.020,3330.55,1703376899999,899211.78100,2039,1934.64,522286.66390,0
-1703376900000,270.030,270.210,269.670,269.740,2980.00,1703377199999,804296.99700,1951,1539.95,415638.79300,0
-1703377200000,269.750,269.980,269.510,269.810,4374.29,1703377499999,1179895.08760,2292,2231.85,602000.10760,0
-1703377500000,269.800,270.370,269.740,270.350,1696.69,1703377799999,458205.67640,1380,987.58,266721.63800,0
-1703377800000,270.350,270.780,270.350,270.760,2667.07,1703378099999,721729.13030,2140,1504.84,407220.51700,0
-1703378100000,270.770,270.780,269.840,269.900,3014.05,1703378399999,814504.00960,1961,1337.70,361393.98370,0
-1703378400000,269.870,270.980,269.870,270.700,2977.20,1703378699999,805565.45840,2117,1729.11,467815.66650,0
-1703378700000,270.700,270.820,270.370,270.780,2458.69,1703378999999,665319.15220,1928,1226.28,331814.34620,0
-1703379000000,270.790,271.800,270.740,271.550,4333.09,1703379299999,1176170.40930,2988,2354.83,639055.76040,0
-1703379300000,271.520,271.560,271.080,271.170,2575.91,1703379599999,698829.70630,1755,1227.35,332961.96310,0
-1703379600000,271.170,272.080,271.030,271.830,6320.19,1703379899999,1716978.27810,3097,4196.73,1140177.74060,0
-1703379900000,271.840,272.120,271.770,271.840,3265.05,1703380199999,888020.31210,2161,1370.32,372712.95490,0
-1703380200000,271.850,271.850,271.440,271.620,1882.10,1703380499999,511211.36590,1564,667.71,181361.55900,0
-1703380500000,271.620,271.750,271.280,271.510,1855.96,1703380799999,503866.16050,1371,883.90,239948.57920,0
-1703380800000,271.510,271.650,271.230,271.430,2496.18,1703381099999,677603.25900,1448,1183.69,321323.17590,0
-1703381100000,271.420,272.160,271.210,272.040,3375.44,1703381399999,917468.78020,2240,1666.31,452913.15740,0
-1703381400000,272.020,272.180,271.350,271.810,3375.79,1703381699999,917434.00870,2191,1385.25,376469.41000,0
-1703381700000,271.810,271.810,271.350,271.360,1484.90,1703381999999,403217.14580,1168,779.79,211739.15030,0
-1703382000000,271.360,271.490,270.300,270.850,4993.39,1703382299999,1352320.42800,3193,2159.39,584690.96890,0
-1703382300000,270.850,271.220,270.820,270.950,2123.72,1703382599999,575591.49390,1651,782.18,212000.15070,0
-1703382600000,270.950,271.190,270.940,271.050,1350.25,1703382899999,366027.28600,1031,546.91,148247.32380,0
-1703382900000,271.060,271.460,270.970,271.200,1561.63,1703383199999,423550.06640,1184,748.93,203154.79870,0
-1703383200000,271.200,271.740,271.180,271.360,4435.39,1703383499999,1204048.28690,2458,1797.66,487961.21320,0
-1703383500000,271.340,271.620,271.110,271.570,2285.13,1703383799999,620106.73200,1475,1151.82,312537.72290,0
-1703383800000,271.580,271.740,271.380,271.470,2498.07,1703384099999,678382.18340,1477,956.21,259667.43970,0
-1703384100000,271.480,271.570,271.090,271.120,2098.01,1703384399999,569271.62080,1251,767.22,208112.54850,0
-1703384400000,271.120,271.420,270.840,270.990,3976.59,1703384699999,1078085.70930,2065,1725.76,467919.07620,0
-1703384700000,270.990,271.340,270.930,271.040,2462.56,1703384999999,667667.91810,1198,1138.97,308799.67310,0
-1703385000000,271.040,271.150,270.560,270.680,4908.36,1703385299999,1329759.25480,1853,1900.51,514797.73360,0
-1703385300000,270.690,270.900,270.510,270.520,1640.57,1703385599999,444188.33920,1139,1036.72,280709.00110,0
-1703385600000,270.520,270.520,270.190,270.370,3700.86,1703385899999,1000581.67050,1967,1876.31,507307.66440,0
-1703385900000,270.360,270.460,269.980,270.310,3111.92,1703386199999,840722.61340,1882,1002.54,270917.41430,0
-1703386200000,270.320,270.530,270.220,270.390,1721.95,1703386499999,465680.48460,1161,788.72,213297.60380,0
-1703386500000,270.390,270.730,270.290,270.600,1529.55,1703386799999,413721.40890,1098,862.36,233248.76600,0
-1703386800000,270.600,270.900,270.450,270.450,4020.24,1703387099999,1088280.19170,1995,1827.66,494785.34910,0
-1703387100000,270.460,270.490,269.900,270.080,4466.24,1703387399999,1206464.41380,2562,1839.67,496908.39900,0
-1703387400000,270.090,270.370,270.000,270.070,2516.35,1703387699999,679878.18060,1702,1291.31,348914.54670,0
-1703387700000,270.070,270.180,269.930,270.130,2502.24,1703387999999,675709.01470,1366,1210.54,326916.29250,0
-1703388000000,270.130,270.390,270.090,270.320,1343.79,1703388299999,363138.89730,867,647.21,174905.42800,0
-1703388300000,270.330,270.790,270.230,270.640,2728.44,1703388599999,738292.97420,1544,1314.87,355747.10730,0
-1703388600000,270.640,270.640,270.070,270.080,2393.24,1703388899999,647012.18030,1118,767.83,207577.95620,0
-1703388900000,270.070,270.140,269.680,269.850,2163.51,1703389199999,583977.44220,1581,818.70,221014.74790,0
-1703389200000,269.850,269.970,269.720,269.820,1883.69,1703389499999,508283.77200,1119,1001.16,270151.77660,0
-1703389500000,269.810,270.640,269.760,270.300,2842.39,1703389799999,767995.53650,1908,1497.18,404479.49770,0
-1703389800000,270.310,270.310,269.630,269.770,2230.65,1703390099999,602106.08170,1443,795.59,214718.66390,0
-1703390100000,269.740,269.840,269.630,269.760,2596.00,1703390399999,700242.94570,1463,966.47,260696.51900,0
-1703390400000,269.760,270.320,269.620,270.160,4679.37,1703390699999,1263283.24090,2130,2661.56,718581.41120,0
-1703390700000,270.170,270.340,269.840,270.310,4127.09,1703390999999,1114785.31600,1903,1861.25,502817.56770,0
-1703391000000,270.300,270.550,270.210,270.360,4019.45,1703391299999,1086754.62430,1910,1524.10,412094.43100,0
-1703391300000,270.360,270.640,270.280,270.580,2007.65,1703391599999,543031.92200,1412,1157.77,313157.92050,0
-1703391600000,270.570,270.750,270.410,270.430,1748.35,1703391899999,473092.53570,1152,734.67,198791.48160,0
-1703391900000,270.440,270.440,269.640,269.970,4046.32,1703392199999,1092404.58520,2035,1899.07,512449.62750,0
-1703392200000,269.960,270.050,269.600,269.600,2889.50,1703392499999,779625.91770,1564,1292.97,348863.85750,0
-1703392500000,269.610,269.670,268.600,268.930,12962.54,1703392799999,3488278.34160,5380,4253.14,1144436.26490,0
-1703392800000,268.930,268.940,268.470,268.720,3889.70,1703393099999,1045166.59020,2125,1520.26,408527.98460,0
-1703393100000,268.720,269.280,268.640,269.130,3182.91,1703393399999,856142.93760,1853,2105.78,566395.99520,0
-1703393400000,269.130,269.340,268.980,269.070,3464.04,1703393699999,932393.89490,1554,1357.13,365275.08640,0
-1708343700000,353.320,353.400,353.140,353.370,1524.91,1708343999999,538677.72510,1283,658.30,232554.82310,0
-1708344000000,353.390,353.480,352.500,353.030,4812.96,1708344299999,1699141.37120,3185,1742.89,615330.49930,0
-1708344300000,353.040,353.230,352.100,352.970,7398.25,1708344599999,2608894.23800,3654,3389.18,1195418.95310,0
-1708344600000,352.960,353.150,352.610,352.860,1534.88,1708344899999,541711.52460,1389,693.76,244865.60070,0
-1708344900000,352.850,353.570,352.850,353.240,2745.04,1708345199999,969862.26420,1968,1622.79,573328.62100,0
-1708345200000,353.240,353.780,353.010,353.130,2741.89,1708345499999,968989.58890,2324,1367.55,483401.06040,0
-1708345500000,353.120,353.330,353.060,353.140,1836.61,1708345799999,648659.33080,1246,947.30,334577.19600,0
-1708345800000,353.140,353.550,353.140,353.470,1708.16,1708346099999,603601.26810,1504,1000.02,353377.67000,0
-1708346100000,353.470,353.540,353.190,353.520,1627.80,1708346399999,575225.55320,1363,680.42,240444.38290,0
-1708346400000,353.500,354.090,353.320,353.930,2843.33,1708346699999,1005941.96750,2354,2008.15,710426.12780,0
-1708346700000,353.930,354.840,353.890,354.540,5246.09,1708346999999,1859125.20000,3445,3626.83,1285407.92180,0
-1708347000000,354.540,354.910,354.350,354.820,5448.31,1708347299999,1932311.44230,3058,2404.23,852607.38690,0
-1708347300000,354.820,354.850,353.370,353.760,6750.10,1708347599999,2390063.97420,3896,2594.36,918541.69070,0
-1708347600000,353.750,354.340,353.370,354.140,5223.01,1708347899999,1847658.68320,3484,2747.99,972133.01270,0
-1708347900000,354.150,354.670,353.820,354.140,4622.15,1708348199999,1637360.60620,3275,2272.07,804891.06640,0
-1708348200000,354.110,354.780,354.080,354.730,3717.01,1708348499999,1317758.02610,2848,2261.94,801918.41540,0
-1708348500000,354.730,354.750,353.780,353.890,6989.01,1708348799999,2475129.89220,3442,2583.17,914877.77060,0
-1708348800000,353.900,353.970,352.800,353.120,7808.77,1708349099999,2758786.04820,4740,3321.51,1173681.28840,0
-1708349100000,353.120,354.000,353.020,353.980,4145.10,1708349399999,1465641.64980,2903,3190.09,1128004.80890,0
-1708349400000,353.980,354.040,353.560,353.680,2746.34,1708349699999,971731.59850,2373,1019.80,360809.68530,0
-1708349700000,353.680,353.720,352.410,352.750,5668.48,1708349999999,2001051.45730,4132,2481.07,875980.39970,0
-1708350000000,352.740,353.180,352.500,353.180,4092.00,1708350299999,1443769.04450,2572,2416.16,852577.35140,0
-1708350300000,353.170,353.200,352.160,352.660,5558.17,1708350599999,1960342.26580,3441,2326.88,820733.82980,0
-1708350600000,352.650,353.190,352.510,352.700,3147.79,1708350899999,1110640.18650,2355,1800.49,635246.56090,0
-1708350900000,352.690,352.920,352.530,352.560,2853.86,1708351199999,1006641.00410,2090,1303.20,459688.31610,0
-1708351200000,352.550,352.690,351.560,351.900,6847.04,1708351499999,2410943.08920,4236,2904.27,1022853.86770,0
-1708351500000,351.910,352.190,351.210,352.190,7193.60,1708351799999,2529467.14520,4351,3705.42,1303105.22200,0
-1708351800000,352.190,352.580,352.060,352.510,4941.43,1708352099999,1741064.72040,2778,1890.95,666304.34760,0
-1708352100000,352.530,352.530,351.420,351.480,2585.22,1708352399999,909862.13560,2108,1402.92,493718.21330,0
-1708352400000,351.480,351.730,351.330,351.430,2866.93,1708352699999,1007817.16930,1956,1625.49,571401.18810,0
-1708352700000,351.440,351.830,350.910,351.400,4469.82,1708352999999,1570452.32500,2694,1925.87,676768.64290,0
-1708353000000,351.400,352.010,351.310,351.810,3067.84,1708353299999,1078983.61010,2226,1731.54,608986.20390,0
-1708353300000,351.800,352.360,351.800,352.270,1553.65,1708353599999,547073.67350,1696,884.60,311461.77560,0
-1708353600000,352.280,352.280,351.830,351.840,2341.26,1708353899999,824398.70850,1614,926.47,326233.95110,0
-1708353900000,351.830,352.170,351.150,351.900,3087.16,1708354199999,1085589.35710,2535,1362.58,479152.12900,0
-1708354200000,351.900,352.090,351.500,351.870,1740.42,1708354499999,612271.40390,1520,1104.93,388696.25140,0
-1708354500000,351.860,351.890,351.560,351.690,2152.14,1708354799999,756901.86450,1674,1338.59,470758.55380,0
-1708354800000,351.680,352.380,351.680,352.130,2384.56,1708355099999,839588.27550,2186,1200.42,422638.07080,0
-1708355100000,352.130,352.950,352.050,352.920,2607.61,1708355399999,919293.06060,2461,1670.28,588855.41880,0
-1708355400000,352.920,353.060,352.620,353.000,2383.37,1708355699999,841035.85020,1982,1167.67,412031.69810,0
-1708355700000,353.000,354.500,352.990,354.460,6644.00,1708355999999,2350915.59220,4067,4002.17,1416177.53200,0
-1708356000000,354.450,354.870,354.150,354.470,7650.72,1708356299999,2711932.83660,4528,3693.79,1309524.24320,0
-1708356300000,354.460,354.840,354.280,354.350,5170.72,1708356599999,1833476.07710,2870,2224.43,788804.58970,0
-1708356600000,354.350,354.650,353.880,354.060,6865.67,1708356899999,2432319.46770,3510,2718.49,963226.88820,0
-1708356900000,354.050,354.060,353.680,353.840,4010.22,1708357199999,1418974.51950,2248,1735.89,614219.32740,0
-1708357200000,353.840,354.160,353.620,353.950,2857.35,1708357499999,1011162.53680,1615,1889.76,668750.91940,0
-1708357500000,353.950,354.480,353.800,354.330,4091.85,1708357799999,1449072.41220,2300,1865.60,660757.69970,0
-1708357800000,354.330,354.500,354.000,354.430,2311.30,1708358099999,818798.79270,1682,960.31,340201.37370,0
-1708358100000,354.440,354.500,354.350,354.450,2330.97,1708358399999,826230.25540,1264,1339.46,474784.28180,0
-1708358400000,354.440,355.000,354.150,354.900,5414.28,1708358699999,1920319.79830,3316,3167.52,1123386.41920,0
-1708358700000,354.890,355.670,354.860,355.190,8494.21,1708358999999,3017057.09030,4106,5030.45,1786810.66540,0
-1708359000000,355.190,356.070,355.050,355.820,7536.69,1708359299999,2679716.38550,4051,3956.64,1406770.72750,0
-1708359300000,355.820,356.060,355.490,355.780,6033.63,1708359599999,2146586.62290,3030,2520.57,896699.14120,0
-1708359600000,355.770,356.500,355.560,355.660,7310.84,1708359899999,2602990.01660,4411,4289.10,1527120.83220,0
-1708359900000,355.660,355.670,355.170,355.210,4398.06,1708360199999,1563261.45660,2083,1323.76,470459.19940,0
-1708360200000,355.190,355.230,354.280,354.700,5758.87,1708360499999,2042537.53490,3650,2474.17,877553.46270,0
-1708360500000,354.700,354.750,353.970,354.280,5989.20,1708360799999,2121678.45390,3437,2581.00,914294.56310,0
-1708360800000,354.280,355.010,354.270,354.630,3841.57,1708361099999,1362559.10770,2956,2521.14,894172.35330,0
-1708361100000,354.630,355.030,353.550,353.700,4445.53,1708361399999,1574568.19710,3366,2273.70,805260.36250,0
-1708361400000,353.700,353.710,352.020,352.440,14507.57,1708361699999,5116754.48660,7801,6182.08,2180323.75650,0
-1708361700000,352.430,353.070,351.800,352.020,10068.93,1708361999999,3548337.80700,5626,5800.56,2044356.09630,0
-1708362000000,352.030,353.010,351.430,353.010,12309.53,1708362299999,4334994.45990,7095,7377.89,2597795.00340,0
-1708362300000,353.010,353.170,351.880,352.190,5539.31,1708362599999,1952541.10230,3867,2588.95,912514.91920,0
-1708362600000,352.190,352.370,351.470,351.750,4669.73,1708362899999,1642868.91290,2852,2853.82,1003957.96050,0
-1708362900000,351.760,352.310,351.700,352.030,3133.67,1708363199999,1103144.96000,2518,2194.94,772692.82700,0
-1708363200000,352.030,352.700,352.030,352.580,1991.55,1708363499999,701786.61730,1990,1235.93,435490.80910,0
-1708363500000,352.570,353.600,352.260,353.430,5034.45,1708363799999,1776420.84960,3328,2456.73,866953.30800,0
-1708363800000,353.420,353.770,352.840,353.240,4245.00,1708364099999,1499716.28570,2981,1895.96,669798.67190,0
-1708364100000,353.250,353.620,352.770,352.880,2458.01,1708364399999,867974.75300,1897,1025.97,362294.26100,0
-1708364400000,352.870,353.120,352.800,353.040,991.56,1708364699999,350005.82210,1157,567.76,200416.21290,0
-1708364700000,353.040,353.620,352.860,353.030,2285.11,1708364999999,807260.97270,1840,1242.92,439032.88180,0
-1708365000000,353.020,353.070,352.440,352.550,2447.44,1708365299999,863239.09610,1529,1060.42,373961.51260,0
-1708365300000,352.550,352.900,352.400,352.760,4605.18,1708365599999,1623938.29270,1880,2954.32,1041664.68450,0
-1708365600000,352.770,353.080,352.600,352.740,2528.19,1708365899999,892051.80520,2151,1360.38,479992.02540,0
-1708365900000,352.740,353.140,352.550,352.970,1560.29,1708366199999,550528.79850,1434,908.29,320479.81060,0
-1708366200000,352.980,353.300,352.980,353.280,2351.03,1708366499999,830215.21990,1467,984.53,347658.12740,0
-1708366500000,353.280,353.700,353.280,353.620,2225.59,1708366799999,786852.89670,1619,1318.98,466309.47080,0
-1708366800000,353.630,353.850,353.500,353.560,1586.86,1708367099999,561182.09700,1297,925.48,327291.72180,0
-1708367100000,353.570,353.690,353.510,353.570,1501.00,1708367399999,530737.76470,1050,633.77,224094.50630,0
-1708367400000,353.570,353.650,353.040,353.080,2416.69,1708367699999,854106.46130,1258,522.67,184666.61210,0
-1708367700000,353.080,353.390,353.030,353.310,898.86,1708367999999,317461.17560,869,611.66,216027.69080,0
-1708368000000,353.310,353.730,353.210,353.440,1863.87,1708368299999,658749.28750,1320,991.63,350447.23000,0
-1708368300000,353.440,353.440,352.560,352.580,1944.06,1708368599999,686361.18000,1643,773.78,273204.74150,0
-1708368600000,352.580,352.680,352.370,352.670,1321.95,1708368899999,466013.89780,1251,538.87,189969.15210,0
-1708368900000,352.670,352.850,352.540,352.580,1139.85,1708369199999,402036.76790,891,575.64,203038.90820,0
-1708369200000,352.570,352.790,352.270,352.310,1428.82,1708369499999,503706.51220,1361,609.53,214896.90600,0
-1708369500000,352.310,352.360,351.890,351.910,2015.35,1708369799999,709657.56830,1784,857.39,301947.25430,0
-1708369800000,351.910,352.360,351.780,352.330,2289.23,1708370099999,805871.17940,2103,1735.24,610864.78710,0
-1708370100000,352.340,352.510,352.300,352.410,675.87,1708370399999,238187.74260,1036,356.58,125667.03420,0
-1708370400000,352.420,352.620,352.330,352.540,699.16,1708370699999,246451.87550,924,419.04,147706.29670,0
-1708370700000,352.520,352.520,352.300,352.380,834.92,1708370999999,294225.23730,876,326.10,114921.63270,0
-1708371000000,352.380,352.500,352.270,352.460,867.42,1708371299999,305678.24920,822,651.49,229584.90370,0
-1708371300000,352.460,352.590,352.460,352.510,471.50,1708371599999,166220.83380,552,273.53,96427.73810,0
-1708371600000,352.500,352.640,352.370,352.580,1442.36,1708371899999,508385.57350,914,911.64,321327.60390,0
-1708371900000,352.590,352.690,352.350,352.640,954.07,1708372199999,336360.89120,957,359.57,126767.63330,0
-1708372200000,352.640,352.880,352.410,352.880,1392.79,1708372499999,491141.12620,1064,480.00,169260.90370,0
-1708372500000,352.870,353.170,352.740,352.750,1371.04,1708372799999,483912.38550,1185,706.71,249425.56490,0
-1708372800000,352.750,353.180,352.720,353.120,2033.01,1708373099999,717437.84500,1451,1449.96,511642.28450,0
-1708373100000,353.130,353.130,352.500,352.670,1242.56,1708373399999,438260.42480,1142,492.75,173767.14200,0
-1708373400000,352.670,353.120,352.670,353.050,1369.56,1708373699999,483389.43950,949,675.12,238282.76040,0
-1708373700000,353.040,353.060,352.900,352.950,581.52,1708373999999,205259.93930,718,182.24,64321.29750,0
-1708374000000,352.940,353.040,352.890,352.950,395.39,1708374299999,139552.15320,609,155.33,54822.50670,0
-1708374300000,352.960,353.090,352.880,352.880,443.11,1708374599999,156417.28880,565,181.87,64199.90490,0
-1708374600000,352.880,352.910,352.780,352.850,1035.88,1708374899999,365511.51640,1031,355.77,125538.59660,0
-1708374900000,352.850,352.860,352.340,352.350,800.73,1708375199999,282243.65990,916,307.44,108362.85640,0
-1708375200000,352.350,352.550,352.350,352.480,712.47,1708375499999,251101.16310,688,488.50,172162.43720,0
-1708375500000,352.480,353.020,352.450,352.980,1239.54,1708375799999,437384.21680,888,764.18,269657.96390,0
-1708375800000,352.980,353.010,352.570,352.580,860.64,1708376099999,303625.18440,779,288.57,101801.84240,0
-1708376100000,352.590,352.620,352.410,352.460,669.12,1708376399999,235865.63190,746,300.25,105834.03420,0
-1708376400000,352.470,352.520,351.780,352.390,2146.34,1708376699999,755638.26630,1969,679.84,239360.29620,0
-1708376700000,352.390,353.080,352.390,353.070,1843.73,1708376999999,650493.28030,1614,1206.87,425801.51680,0
-1708377000000,353.070,353.270,352.800,353.200,1423.66,1708377299999,502656.39330,1011,717.94,253485.25480,0
-1708377300000,353.210,353.610,353.000,353.580,1634.34,1708377599999,577461.86490,1309,762.86,269525.00630,0
-1708377600000,353.570,353.830,353.540,353.550,1106.66,1708377899999,391412.79370,1045,461.78,163315.91020,0
-1708377900000,353.550,353.560,352.980,353.110,1000.34,1708378199999,353341.31780,1076,353.05,124672.46820,0
-1708378200000,353.110,353.520,352.880,353.460,1440.90,1708378499999,508803.42230,1246,772.63,272813.63680,0
-1708378500000,353.450,353.580,353.200,353.200,616.55,1708378799999,217893.39830,847,245.77,86858.18230,0
-1708378800000,353.210,353.210,352.700,353.040,1409.29,1708379099999,497333.04180,1132,523.07,184575.43520,0
-1708379100000,353.050,353.720,353.030,353.550,1691.31,1708379399999,597764.53820,1544,663.30,234445.86810,0
-1708379400000,353.540,353.630,353.230,353.590,1294.88,1708379699999,457671.05460,975,519.22,183485.88380,0
-1708379700000,353.590,353.880,353.590,353.750,1076.25,1708379999999,380705.55380,1189,393.07,139040.06910,0
-1708380000000,353.750,354.250,353.720,354.250,1954.81,1708380299999,691929.82160,1688,1160.45,410795.15840,0
-1708380300000,354.240,354.630,354.150,354.630,2009.83,1708380599999,712350.85200,1620,713.77,253005.88930,0
-1708380600000,354.620,355.000,354.620,354.830,3465.93,1708380899999,1229941.94150,2034,1791.04,635625.99090,0
-1708380900000,354.820,354.840,354.360,354.490,1102.56,1708381199999,390966.40680,1412,323.46,114683.62500,0
-1708381200000,354.480,354.620,354.330,354.420,811.44,1708381499999,287646.77960,1061,291.35,103274.55380,0
-1708381500000,354.420,354.420,354.070,354.410,1845.99,1708381799999,653917.72690,1156,1169.09,414147.91580,0
-1708381800000,354.410,354.500,353.660,354.140,2871.52,1708382099999,1017005.96630,1656,886.13,313657.34070,0
-1708382100000,354.150,354.360,353.720,353.780,1193.61,1708382399999,422614.79670,1117,446.60,158128.82320,0
-1708382400000,353.780,354.240,353.220,353.760,3488.37,1708382699999,1233843.25180,2272,1550.68,548629.93170,0
-1708382700000,353.770,353.990,353.770,353.810,358.12,1708382999999,126734.70220,742,172.71,61118.33100,0
-1708383000000,353.820,354.210,353.810,354.190,527.26,1708383299999,186653.37620,784,199.46,70595.35710,0
-1708383300000,354.200,354.230,353.600,353.710,1754.19,1708383599999,620762.59750,1466,967.65,342383.31390,0
-1708383600000,353.710,353.930,353.620,353.730,1913.66,1708383899999,677014.84720,1426,860.32,304360.94210,0
-1708383900000,353.720,353.840,353.120,353.750,2297.77,1708384199999,812209.97180,1739,1014.36,358521.63530,0
-1708384200000,353.760,354.080,353.640,353.690,1282.40,1708384499999,453773.03450,1253,552.34,195421.57880,0
-1708384500000,353.680,354.000,353.500,353.560,1624.66,1708384799999,574680.70850,1203,981.54,347186.33840,0
-1708384800000,353.550,353.560,352.600,352.610,2966.67,1708385099999,1046968.09990,2449,1558.13,549806.71670,0
-1708385100000,352.600,353.040,352.340,352.520,4549.03,1708385399999,1604120.66110,2992,2883.72,1016925.74580,0
-1708385400000,352.520,352.690,352.190,352.200,2399.33,1708385699999,845533.39610,1844,1648.39,580917.31340,0
-1708385700000,352.190,352.630,352.120,352.530,2195.16,1708385999999,773612.50380,1412,1378.83,485881.53140,0
-1708386000000,352.530,352.530,352.260,352.260,1843.55,1708386299999,649639.78010,1038,973.79,343134.88060,0
-1708386300000,352.260,352.320,351.430,351.630,4360.74,1708386599999,1534216.83930,2619,1409.72,496164.26700,0
-1708386600000,351.630,352.060,351.310,351.880,2627.00,1708386899999,923938.56180,1889,1114.49,391969.42770,0
-1708386900000,351.890,352.000,351.790,351.830,1579.21,1708387199999,555743.98850,1069,806.85,283931.70680,0
-1708387200000,351.830,352.650,351.820,352.370,3862.70,1708387499999,1360969.02460,2422,2055.27,724047.18210,0
-1708387500000,352.370,352.460,351.790,352.170,3833.77,1708387799999,1349934.94650,1827,1293.63,455588.00880,0
-1708387800000,352.170,352.590,352.170,352.450,1747.56,1708388099999,615862.41000,1405,948.49,334255.45800,0
-1708388100000,352.450,352.650,352.130,352.640,1797.39,1708388399999,633370.07620,1423,974.56,343420.74860,0
-1708388400000,352.650,352.680,351.780,351.780,1738.11,1708388699999,612471.37810,1526,732.11,258009.76480,0
-1708388700000,351.790,352.380,351.770,352.160,2193.89,1708388999999,772332.78900,1635,1486.76,523426.58830,0
-1708389000000,352.170,352.710,352.080,352.510,2324.52,1708389299999,819119.15070,1726,1173.29,413468.98350,0
-1708389300000,352.510,352.510,351.770,351.810,2289.89,1708389599999,806200.67490,1899,1156.37,407064.31350,0
-1708389600000,351.820,352.160,350.780,351.130,8678.72,1708389899999,3049072.87530,4812,3352.47,1177978.24220,0
-1708389900000,351.140,352.740,351.100,352.350,5405.76,1708390199999,1903757.66180,3860,3177.39,1118593.98840,0
-1708390200000,352.350,352.720,352.060,352.500,3187.95,1708390499999,1123512.72210,2073,1560.26,549843.33850,0
-1708390500000,352.490,352.860,352.000,352.380,2993.42,1708390799999,1054899.03870,2571,1814.84,639466.63440,0
-1708390800000,352.370,353.270,352.320,353.100,6898.43,1708391099999,2434409.64790,3393,4156.16,1466609.29070,0
-1708391100000,353.100,354.090,353.100,353.850,5835.58,1708391399999,2063394.32820,3451,3198.79,1130858.19400,0
-1708391400000,353.850,354.460,353.690,354.390,5683.07,1708391699999,2012471.24600,3471,2309.18,817721.20590,0
-1708391700000,354.390,354.600,352.670,353.390,5839.75,1708391999999,2065530.46600,4486,2382.25,842581.02750,0
-1708392000000,353.390,353.440,351.060,351.500,15175.20,1708392299999,5339257.24190,8774,7740.46,2723221.88090,0
-1708392300000,351.500,352.260,351.190,352.030,8535.45,1708392599999,3001491.33740,4990,4437.10,1560284.65060,0
-1708392600000,352.040,352.880,351.960,352.270,5591.97,1708392899999,1970871.51710,3961,2535.16,893390.56840,0
-1708392900000,352.280,352.720,351.910,352.490,3993.72,1708393199999,1406872.07440,2922,2066.11,727783.01900,0
-1708393200000,352.500,353.590,352.010,353.530,4751.43,1708393499999,1676981.39260,3213,2011.51,709865.27040,0
-1708393500000,353.520,354.030,353.230,353.730,6307.71,1708393799999,2230638.70190,3480,2865.62,1013329.09300,0
-1708393800000,353.720,353.800,353.090,353.510,3144.31,1708394099999,1111543.28530,2439,1329.28,469853.98580,0
-1708394100000,353.510,353.620,353.200,353.400,2215.49,1708394399999,783032.57770,1625,1105.44,390681.35010,0
-1708394400000,353.390,353.740,353.250,353.320,2726.86,1708394699999,963900.92220,1912,1188.86,420208.01320,0
-1708394700000,353.320,354.030,353.060,353.330,5236.61,1708394999999,1851675.37000,2877,3169.44,1120783.92450,0
-1708395000000,353.330,353.680,352.920,353.670,2966.50,1708395299999,1047733.40290,2312,1668.60,589370.59880,0
-1708395300000,353.670,354.120,353.550,353.920,3170.64,1708395599999,1122241.23680,2299,1404.62,497161.24080,0
-1708395600000,353.920,354.390,353.770,353.840,3617.47,1708395899999,1280832.66210,2551,1637.62,579792.12780,0
-1708395900000,353.840,354.500,353.840,354.440,3225.93,1708396199999,1142488.18830,2044,1749.09,619442.63790,0
-1708396200000,354.440,354.500,354.200,354.370,1666.84,1708396499999,590733.50870,1607,631.22,223698.76920,0
-1708396500000,354.370,354.460,353.890,354.290,2756.26,1708396799999,976203.76990,1695,1426.33,505119.89740,0
-1708396800000,354.290,354.300,354.020,354.290,1605.38,1708397099999,568515.49700,1355,647.64,229346.21700,0
-1708397100000,354.290,354.400,353.990,354.240,3303.18,1708397399999,1170047.28000,1930,1451.52,514137.26650,0
-1708397400000,354.250,354.980,354.230,354.930,3315.78,1708397699999,1175938.03380,2283,2095.29,743099.20120,0
-1708397700000,354.930,355.480,354.900,355.210,5035.22,1708397999999,1788358.12650,3156,2434.89,864832.72620,0
-1708398000000,355.220,355.500,355.220,355.440,3445.95,1708398299999,1224595.95880,2810,1625.34,577616.68740,0
-1708398300000,355.430,355.440,354.920,354.930,3274.11,1708398599999,1162873.25350,2135,1302.38,462561.87020,0
-1708398600000,354.930,354.930,354.300,354.530,4173.51,1708398899999,1479722.91500,2564,1583.07,561256.69050,0
-1708398900000,354.530,355.000,354.520,354.670,2502.33,1708399199999,887800.03640,1971,1543.78,547692.21030,0
-1708399200000,354.680,354.730,354.250,354.610,2441.64,1708399499999,865533.59400,1803,1308.67,463934.07600,0
-1708399500000,354.610,355.420,354.490,355.060,6132.13,1708399799999,2176661.61740,2346,3604.11,1279225.25800,0
-1708399800000,355.070,355.070,354.500,354.640,1850.38,1708400099999,656576.84760,1471,964.15,342130.35140,0
-1708400100000,354.640,355.510,354.530,355.120,3148.33,1708400399999,1118373.90880,2059,1315.86,467461.28840,0
-1708400400000,355.110,355.160,354.540,354.600,1981.31,1708400699999,703143.80860,1477,967.02,343148.69280,0
-1708400700000,354.600,354.830,354.360,354.460,2579.77,1708400999999,914825.61730,1890,935.66,331749.66340,0
-1708401000000,354.460,354.660,354.240,354.580,3488.88,1708401299999,1236743.53690,1916,1533.67,543646.97680,0
-1708401300000,354.580,354.580,353.130,353.140,5963.82,1708401599999,2109757.13890,3884,2424.51,857669.82420,0
-1708401600000,353.140,353.330,352.260,352.340,9272.48,1708401899999,3270783.17150,5664,4240.64,1495607.95670,0
-1708401900000,352.350,353.300,352.130,353.300,5225.32,1708402199999,1842611.64260,3384,3113.57,1097943.22980,0
-1708402200000,353.290,354.140,353.290,353.960,4740.23,1708402499999,1676987.50450,2924,2471.78,874436.80040,0
-1708402500000,353.960,354.440,353.580,353.630,3798.49,1708402799999,1345095.14660,2553,1790.78,634142.25440,0
-1708402800000,353.620,353.630,353.080,353.130,2429.49,1708403099999,858332.42850,2072,965.46,341055.25990,0
-1708403100000,353.130,353.630,353.040,353.510,1599.38,1708403399999,565152.26230,1519,881.07,311318.03270,0
-1708403400000,353.560,354.790,353.530,354.790,3583.25,1708403699999,1269884.00040,2653,1894.03,671196.55840,0
-1708403700000,354.790,355.120,354.720,354.850,4882.55,1708403999999,1732792.98920,2261,1865.91,662244.23340,0
-1708404000000,354.860,355.200,354.850,354.880,3536.09,1708404299999,1255414.13420,1758,1619.90,575146.12080,0
-1708404300000,354.880,354.880,354.230,354.840,2922.58,1708404599999,1036332.07080,2076,1462.56,518564.51460,0
-1708404600000,354.830,355.160,354.690,355.160,1853.19,1708404899999,657761.89910,1154,1001.55,355542.19650,0
-1708404900000,355.160,355.170,354.960,354.970,2126.52,1708405199999,755090.64630,1150,578.97,205599.68720,0
-1708405200000,354.970,354.990,354.530,354.640,1966.62,1708405499999,697750.30090,1740,544.53,193196.82670,0
-1708405500000,354.640,355.090,354.600,355.090,1486.69,1708405799999,527576.47460,1372,793.64,281653.60230,0
-1708405800000,355.080,355.440,355.020,355.370,3127.27,1708406099999,1110918.69650,2111,2332.91,828721.40240,0
-1708406100000,355.370,355.790,355.240,355.710,3891.13,1708406399999,1383288.86150,2211,2180.74,775194.14290,0
-1708406400000,355.700,355.980,355.700,355.860,2880.14,1708406699999,1025006.57320,1682,1323.48,470988.13970,0
-1708406700000,355.850,356.080,355.120,355.710,5809.05,1708406999999,2066617.09580,3258,2590.81,921560.14520,0
-1708407000000,355.710,356.240,355.630,356.140,5285.94,1708407299999,1881675.26220,3165,2471.55,879877.34980,0
-1708407300000,356.140,357.420,356.100,357.370,12048.52,1708407599999,4299938.29330,6300,8002.62,2855717.65020,0
-1708407600000,357.370,359.300,357.330,358.980,22565.12,1708407899999,8090278.86080,13467,13611.75,4879690.81850,0
-1708407900000,358.980,359.870,357.860,357.920,17206.25,1708408199999,6179406.27500,9089,7614.79,2735319.10510,0
-1708408200000,357.910,358.390,357.840,358.160,5799.45,1708408499999,2077162.83510,3450,3259.78,1167467.09640,0
-1708408500000,358.150,358.150,357.500,357.570,4658.86,1708408799999,1666650.55250,2894,2210.07,790546.00190,0
-1708408800000,357.590,358.050,357.220,357.220,6355.29,1708409099999,2272972.24430,3419,2833.00,1013425.28880,0
-1708409100000,357.210,357.400,356.780,357.240,4855.45,1708409399999,1733560.52150,2970,1952.63,697245.98360,0
-1708409400000,357.240,357.810,357.240,357.660,3194.43,1708409699999,1142374.96010,2392,2052.88,734091.10110,0
-1708409700000,357.660,358.000,357.610,357.840,2766.19,1708409999999,989857.18430,2059,1620.70,579973.94350,0
-1708410000000,357.830,357.930,357.620,357.620,1469.18,1708410299999,525654.40150,1382,644.98,230771.28540,0
-1708410300000,357.620,357.620,357.210,357.310,1838.20,1708410599999,656984.19550,1452,835.03,298422.40090,0
-1708410600000,357.310,358.100,357.200,357.620,5474.77,1708410899999,1958433.78220,2783,2904.92,1039136.45870,0
-1708410900000,357.620,358.230,357.310,358.030,3858.57,1708411199999,1380070.05010,2554,2369.41,847505.69430,0
-1708411200000,358.030,358.460,357.920,358.020,3585.32,1708411499999,1284262.59720,2346,1762.86,631454.49600,0
-1708411500000,358.020,358.300,357.910,358.140,2874.63,1708411799999,1029429.71540,2244,1467.59,525556.90280,0
-1708411800000,358.140,359.000,357.980,358.080,5826.19,1708412099999,2088807.82520,3353,3457.17,1239612.86310,0
-1708412100000,358.080,358.080,357.590,357.710,1733.38,1708412399999,620323.62650,1613,533.59,190924.65300,0
-1708412400000,357.700,357.890,357.370,357.760,1752.36,1708412699999,626733.26770,1863,1029.54,368222.32220,0
-1708412700000,357.750,358.240,357.620,357.910,3149.68,1708412999999,1127377.31060,2087,1996.27,714498.61060,0
-1708413000000,357.900,358.000,357.740,357.830,1242.14,1708413299999,444476.69350,1062,617.41,220917.08530,0
-1708413300000,357.820,358.340,357.340,358.320,5292.33,1708413599999,1893250.53300,2534,2403.81,859943.65400,0
-1708413600000,358.320,358.540,358.230,358.360,5031.81,1708413899999,1803296.30990,2150,1653.83,592665.69730,0
-1708413900000,358.360,358.740,358.200,358.500,2878.99,1708414199999,1031986.01320,1751,1356.57,486240.51590,0
-1708414200000,358.490,360.500,358.200,360.000,27720.89,1708414499999,9965778.05997,10560,13489.36,4849075.57917,0
-1708414500000,360.000,361.690,359.740,360.660,22855.65,1708414799999,8246560.64120,11540,11967.02,4317022.51790,0
-1708414800000,360.660,361.650,359.810,360.760,12748.09,1708415099999,4598834.95130,6663,6466.76,2332609.53110,0
-1708415100000,360.750,360.870,359.010,359.130,6568.93,1708415399999,2363035.88710,4810,2429.70,874057.23260,0
-1708415400000,359.120,359.640,357.480,357.940,26775.16,1708415699999,9592157.66750,11187,10477.57,3752375.82940,0
-1708415700000,357.940,358.410,357.600,357.970,10728.53,1708415999999,3840659.42020,5278,4938.73,1768221.72740,0
-1708416000000,357.970,358.720,357.930,358.270,6360.48,1708416299999,2279131.56460,4177,3434.31,1230643.50570,0
-1708416300000,358.260,358.380,357.310,357.570,5586.00,1708416599999,1998485.09570,3627,2150.43,769460.75730,0
-1708416600000,357.540,357.540,356.730,357.150,7542.88,1708416899999,2693291.90530,4666,2990.65,1067850.09930,0
-1708416900000,357.140,357.490,355.810,356.180,7486.53,1708417199999,2668414.99210,5042,2817.14,1004279.38850,0
-1708417200000,356.180,356.180,354.290,354.520,19362.82,1708417499999,6874095.62980,10260,7984.35,2834994.94160,0
-1708417500000,354.520,355.870,354.290,355.430,13285.94,1708417799999,4716274.42250,5944,7763.34,2756016.03570,0
-1708417800000,355.430,356.740,355.370,356.740,6436.95,1708418099999,2292549.78590,4021,3956.33,1409036.46950,0
-1708418100000,356.740,356.860,356.180,356.740,5008.00,1708418399999,1785604.53050,3225,2577.61,919024.06750,0
-1708418400000,356.750,356.750,356.200,356.450,2492.60,1708418699999,888614.48930,2004,912.51,325303.08640,0
-1708418700000,356.460,356.710,355.820,356.190,2416.06,1708418999999,860648.93230,2165,854.45,304354.28230,0
-1708419000000,356.180,356.710,356.010,356.610,2921.05,1708419299999,1041027.96980,2267,1513.00,539263.06820,0
-1708419300000,356.610,357.040,356.250,356.870,2340.26,1708419599999,834915.09070,2011,1371.98,489446.34430,0
-1708419600000,356.870,357.600,356.870,357.570,2524.86,1708419899999,902200.76200,2184,1822.75,651326.05430,0
-1708419900000,357.570,357.800,356.750,357.000,4038.09,1708420199999,1443038.02610,2699,1677.04,599224.97000,0
-1708420200000,357.000,357.300,356.820,357.030,1865.67,1708420499999,666113.27380,1438,1009.13,360273.94680,0
-1708420500000,357.020,357.140,354.680,354.690,11916.94,1708420799999,4237031.30280,6601,4416.49,1569812.44520,0
-1708420800000,354.690,355.170,354.010,354.930,7726.85,1708421099999,2740121.82940,5101,4108.94,1457128.79670,0
-1708421100000,354.940,355.050,354.150,354.160,3733.88,1708421399999,1324291.35450,2020,1987.18,704883.63590,0
-1708421400000,354.170,354.670,353.720,354.250,7849.32,1708421699999,2780042.44480,4236,4590.01,1625573.89130,0
-1708421700000,354.250,354.930,354.180,354.750,3503.77,1708421999999,1242138.58880,2772,1946.42,690043.95640,0
-1708422000000,354.750,354.760,353.600,353.660,4594.31,1708422299999,1626146.64254,2602,2398.00,848740.93160,0
-1708422300000,353.670,353.860,352.000,353.010,16315.44,1708422599999,5757933.13120,8886,6271.16,2213689.43980,0
-1708422600000,353.010,354.370,352.910,354.360,6685.86,1708422899999,2365096.89190,4342,4038.19,1428259.05930,0
-1708422900000,354.360,354.700,353.990,354.640,4536.27,1708423199999,1607643.50390,2395,2717.89,963183.69170,0
-1708423200000,354.630,355.800,354.440,355.570,6108.84,1708423499999,2169592.16310,4138,3408.16,1210454.93290,0
-1708423500000,355.570,356.170,355.420,356.080,3898.49,1708423799999,1387066.38700,2453,1869.99,665209.60480,0
-1708423800000,356.070,356.360,355.440,356.300,5817.43,1708424099999,2070539.63920,3409,1942.97,691648.75030,0
-1708424100000,356.330,356.490,355.780,355.810,2510.30,1708424399999,893988.16760,1944,887.65,316131.89110,0
-1708424400000,355.810,356.150,355.520,355.710,3398.68,1708424699999,1209394.48970,2798,1574.24,560232.29900,0
-1708424700000,355.710,356.470,355.710,356.470,3850.67,1708424999999,1371007.37250,1878,2631.85,937244.98260,0
-1708425000000,356.480,357.000,356.480,357.000,5229.52,1708425299999,1865525.51310,3490,2269.26,809547.58690,0
-1708425300000,357.000,357.200,356.780,357.200,3858.14,1708425599999,1377422.08280,2730,1689.62,603280.89500,0
-1708425600000,357.190,357.320,356.780,356.870,2867.91,1708425899999,1024024.10500,2089,838.33,299365.47790,0
-1708425900000,356.890,357.370,356.610,357.330,2819.03,1708426199999,1006485.83420,1944,1533.30,547478.43370,0
-1708426200000,357.330,357.450,356.510,356.670,3126.52,1708426499999,1116135.77100,1806,1078.62,385073.50260,0
-1708426500000,356.690,357.050,356.690,356.900,1919.50,1708426799999,685044.44060,1473,747.73,266855.28340,0
-1708426800000,356.890,357.860,356.860,357.830,4496.49,1708427099999,1606809.37940,3118,2184.48,780758.70900,0
-1708427100000,357.830,358.650,357.410,357.810,7891.60,1708427399999,2825726.52800,4883,5012.14,1794577.72330,0
-1708427400000,357.800,358.140,357.750,358.020,2570.44,1708427699999,920102.34390,1764,1293.05,462863.29250,0
-1708427700000,358.010,358.260,357.420,358.240,3860.53,1708427999999,1381804.59700,2574,1674.78,599508.24120,0
-1708428000000,358.240,358.750,358.100,358.680,2828.23,1708428299999,1013798.91620,2214,1611.64,577751.51450,0
-1708428300000,358.680,358.980,358.490,358.870,3603.18,1708428599999,1292587.38670,2032,2003.68,718794.96510,0
-1708428600000,358.860,359.050,358.460,358.470,4360.33,1708428899999,1564240.55950,2403,1755.30,629768.49800,0
-1708428900000,358.470,358.550,357.750,357.760,4637.14,1708429199999,1660674.25790,2575,1244.27,445567.27060,0
-1708429200000,357.760,358.110,357.600,357.840,3983.59,1708429499999,1425473.59670,2258,2096.77,750346.15530,0
-1708429500000,357.840,358.210,357.620,358.050,3212.31,1708429799999,1149785.21980,1928,1414.61,506369.65030,0
-1708429800000,358.040,358.680,358.010,358.490,2713.07,1708430099999,972478.86870,1931,1471.24,527304.26970,0
-1708430100000,358.490,358.690,357.760,358.030,7396.13,1708430399999,2648697.37140,2779,2907.64,1041091.01890,0
-1708430400000,358.020,358.180,357.400,357.910,3338.32,1708430699999,1194244.32820,2616,1316.55,471055.47210,0
-1708430700000,357.910,358.010,357.600,357.930,2120.26,1708430999999,758720.75530,1525,890.15,318555.12000,0
-1708431000000,357.930,359.380,357.910,358.930,11456.13,1708431299999,4108656.15410,4806,6772.81,2428834.97350,0
-1708431300000,358.940,359.000,357.660,357.990,10199.27,1708431599999,3652015.03300,3170,5280.49,1890320.60150,0
-1708431600000,358.000,358.800,357.660,357.800,3861.89,1708431899999,1383409.70690,2907,1550.62,555507.83660,0
-1708431900000,357.810,358.120,357.420,357.500,2995.89,1708432199999,1071550.86420,1823,1330.30,475865.08020,0
-1708432200000,357.500,357.850,357.010,357.230,4310.02,1708432499999,1540071.02340,2504,2017.78,721135.59050,0
-1708432500000,357.220,357.230,356.610,356.960,4783.04,1708432799999,1707257.00360,2620,1919.41,685124.46480,0
-1708432800000,356.960,357.120,356.590,356.890,2524.81,1708433099999,900972.93250,1519,1175.06,419319.03630,0
-1708433100000,356.880,356.920,356.300,356.770,3885.48,1708433399999,1385664.69640,2153,2146.78,765648.03340,0
-1708433400000,356.770,356.800,356.260,356.300,2178.56,1708433699999,776589.43950,1421,946.54,337386.73340,0
-1708433700000,356.300,356.660,356.260,356.280,2872.24,1708433999999,1023695.99190,1518,1849.08,659051.37860,0
-1708434000000,356.290,356.660,355.920,356.020,4007.78,1708434299999,1427304.71350,2493,1685.03,600089.51120,0
-1708434300000,356.010,356.960,355.900,356.890,2698.67,1708434599999,961692.44770,2046,1817.99,647913.56590,0
-1708434600000,356.880,357.600,356.560,357.550,3807.09,1708434899999,1359276.49030,2557,2751.63,982447.81170,0
-1708434900000,357.550,357.770,357.000,357.110,4027.65,1708435199999,1439626.84720,2416,1534.70,548572.53620,0
-1708435200000,357.110,357.780,357.000,357.490,1996.10,1708435499999,713703.11080,2130,1192.75,426467.23730,0
-1708435500000,357.480,357.810,357.340,357.670,2167.38,1708435799999,775105.24380,1708,1057.12,378045.36130,0
-1708435800000,357.680,359.150,357.610,359.080,5528.23,1708436099999,1980900.81690,3931,3810.52,1365316.84230,0
-1708436100000,359.070,359.890,358.720,359.000,26839.64,1708436399999,9640909.03440,8959,15476.93,5558947.11490,0
-1708436400000,359.000,359.780,358.720,359.530,14302.14,1708436699999,5138810.72600,5800,7217.81,2593279.04480,0
-1708436700000,359.540,360.220,358.020,358.020,13844.84,1708436999999,4973669.36910,7763,6663.38,2394726.80330,0
-1708437000000,358.010,359.760,357.230,359.340,11045.30,1708437299999,3962495.44880,7439,5968.10,2141715.83610,0
-1708437300000,359.310,360.400,358.980,360.120,6411.44,1708437599999,2306521.48597,4719,2677.40,963257.38947,0
-1708437600000,360.120,360.220,359.000,359.880,7604.57,1708437899999,2733759.07570,5125,3001.90,1079307.17030,0
-1708437900000,359.880,359.880,357.760,358.000,9018.18,1708438199999,3234598.57170,5532,3544.45,1271429.57200,0
-1708438200000,357.990,358.440,355.000,356.850,21098.94,1708438499999,7517807.95770,12967,10190.28,3631029.84170,0
-1708438500000,356.840,357.660,355.790,356.520,15817.62,1708438799999,5644588.69630,9009,7183.31,2564300.21090,0
-1708438800000,356.490,357.190,355.210,355.230,8946.05,1708439099999,3184054.00950,5922,4158.83,1480486.99280,0
-1708439100000,355.230,356.650,355.230,356.450,8649.17,1708439399999,3078671.33460,5063,5854.10,2083654.28920,0
-1708439400000,356.490,357.720,356.090,356.610,9128.74,1708439699999,3259182.77050,5614,4758.73,1699185.00240,0
-1708439700000,356.620,356.650,353.880,354.080,13873.09,1708439999999,4925892.77900,8842,5423.07,1925371.16370,0
-1708440000000,354.080,354.140,352.060,353.750,32156.51,1708440299999,11352194.76054,15270,16362.28,5777712.76330,0
-1708440300000,353.750,354.830,352.690,354.620,14901.06,1708440599999,5271416.15380,8407,8912.03,3153108.77100,0
-1708440600000,354.650,355.380,354.180,354.830,6976.55,1708440899999,2475221.55970,5124,3527.33,1251444.61140,0
-1708440900000,354.830,355.060,353.570,354.930,6859.13,1708441199999,2430484.71510,4843,3246.17,1150225.27580,0
-1708441200000,354.930,355.320,353.790,354.120,6110.77,1708441499999,2166564.73310,4810,3117.34,1105224.56070,0
-1708441500000,354.100,355.010,353.270,354.070,9385.71,1708441799999,3323327.30110,6694,5224.19,1850616.46830,0
-1708441800000,354.080,354.420,353.380,353.410,6876.11,1708442099999,2433500.64850,4000,3893.41,1377847.55030,0
-1708442100000,353.420,353.720,352.430,353.400,11640.98,1708442399999,4108946.77520,6736,5824.32,2055721.73900,0
-1708442400000,353.400,353.910,352.570,353.070,5181.29,1708442699999,1829924.88810,3873,2886.36,1019451.28460,0
-1708442700000,353.070,353.140,349.520,350.200,29215.42,1708442999999,10255688.84130,13016,9820.10,3448440.51220,0
-1708443000000,350.190,351.260,348.840,350.480,39713.38,1708443299999,13894926.04440,21186,19569.97,6848023.53990,0
-1708443300000,350.480,350.710,349.580,350.130,15673.75,1708443599999,5488233.96210,9034,6891.26,2413120.89020,0
-1708443600000,350.160,352.070,350.050,351.840,15798.51,1708443899999,5549536.47850,8848,7995.20,2807986.80970,0
-1708443900000,351.850,351.960,351.000,351.070,6709.39,1708444199999,2357994.14280,4853,3298.14,1159154.42120,0
-1708444200000,351.080,351.790,351.000,351.030,4194.37,1708444499999,1473726.15240,3389,2019.15,709471.88040,0
-1708444500000,351.040,351.410,350.200,351.410,7434.84,1708444799999,2608452.74160,4256,3161.68,1109566.47860,0
-1708444800000,351.420,352.210,350.820,351.960,7830.10,1708445099999,2752909.68460,5516,4168.52,1465574.75980,0
-1708445100000,351.950,352.970,351.950,352.930,7273.51,1708445399999,2564287.55210,5018,3746.07,1320624.51480,0
-1708445400000,352.930,352.960,352.530,352.790,2903.86,1708445699999,1024242.18110,2418,1243.61,438616.98650,0
-1708445700000,352.790,353.050,352.240,352.520,4523.69,1708445999999,1595558.21220,2998,2466.33,869874.61240,0
-1708446000000,352.520,352.550,351.600,351.900,4498.48,1708446299999,1583578.45080,3747,1854.27,652785.59070,0
-1708446300000,351.900,352.620,351.870,352.590,2327.54,1708446599999,820057.38930,2054,1048.63,369432.20530,0
-1708446600000,352.590,352.620,351.490,351.660,2122.79,1708446899999,747061.55520,2313,996.06,350464.06420,0
-1708446900000,351.650,351.650,350.540,350.890,7146.18,1708447199999,2508525.84890,3924,2233.29,783978.55610,0
-1708447200000,350.880,351.080,350.090,350.260,4941.15,1708447499999,1731477.05970,3119,2340.78,820277.86350,0
-1708447500000,350.270,350.640,349.700,350.170,11493.32,1708447799999,4023901.82460,4512,3735.69,1308150.16130,0
-1708447800000,350.190,350.330,349.390,349.400,7665.82,1708448099999,2681271.29220,4097,2800.23,979613.14150,0
-1708448100000,349.410,349.560,347.130,348.440,21110.15,1708448399999,7354479.59940,12326,6918.93,2410709.79010,0
-1708448400000,348.440,349.150,346.450,348.260,18576.86,1708448699999,6459664.50631,12547,8485.71,2951750.05680,0
-1708448700000,348.270,348.380,347.600,347.610,5611.67,1708448999999,1952999.90080,4724,2664.97,927447.69820,0
-1708449000000,347.610,348.350,347.610,348.240,4155.97,1708449299999,1446491.06920,3473,2680.28,932864.25310,0
-1708449300000,348.230,348.390,347.670,347.980,6453.90,1708449599999,2245966.77940,4144,2958.57,1029639.57830,0
-1708449600000,347.990,347.990,345.110,345.380,14116.10,1708449899999,4889105.29410,9749,4719.43,1635212.85650,0
-1708449900000,345.380,347.450,344.930,346.780,13761.37,1708450199999,4764083.08440,7854,6137.23,2126657.34480,0
-1708450200000,346.790,347.880,346.700,347.800,7313.30,1708450499999,2540170.75150,5110,3893.06,1352252.06390,0
-1708450500000,347.790,348.230,347.440,347.560,4485.93,1708450799999,1560184.81390,3570,2232.83,776641.80050,0
-1708450800000,347.560,348.190,347.560,347.960,2491.26,1708451099999,866599.09730,2092,1286.75,447552.55870,0
-1708451100000,347.950,348.510,347.910,348.320,3549.97,1708451399999,1236138.15060,2897,2214.60,771178.16910,0
-1708451400000,348.340,348.840,347.740,348.840,4147.91,1708451699999,1445002.91890,2863,2308.42,804386.02670,0
-1708451700000,348.840,349.690,348.740,349.520,7236.91,1708451999999,2527891.45940,3601,5165.45,1804161.19220,0
-1708452000000,349.510,349.700,349.210,349.330,3091.67,1708452299999,1080377.41500,2592,1436.39,501931.19840,0
-1708452300000,349.320,349.460,349.010,349.060,2136.09,1708452599999,745965.61750,1889,1085.99,379254.10960,0
-1708452600000,349.060,349.070,348.380,348.920,4188.03,1708452899999,1460488.79010,2692,1624.92,566662.57660,0
-1708452900000,348.910,349.450,348.610,349.400,1449.56,1708453199999,505825.35050,1842,921.50,321576.73900,0
-1708453200000,349.410,350.280,349.070,350.200,3863.70,1708453499999,1351344.93070,3531,2459.53,860216.11210,0
-1708453500000,350.190,350.360,349.290,349.780,4485.58,1708453799999,1569401.08230,3081,2133.66,746321.29170,0
-1708453800000,349.780,350.360,349.630,350.360,2393.56,1708454099999,837723.82320,2277,1492.61,522441.81620,0
-1708454100000,350.350,350.500,350.110,350.360,1714.44,1708454399999,600612.73820,1734,798.62,279777.70000,0
-1708454400000,350.370,350.680,350.370,350.500,3115.47,1708454699999,1092012.91190,1964,1670.54,585533.36900,0
-1708454700000,350.510,350.850,350.370,350.730,2774.49,1708454999999,972671.99120,2015,1218.37,427140.12880,0
-1708455000000,350.730,350.830,350.500,350.610,2111.90,1708455299999,740542.63650,1570,957.90,335864.96230,0
-1708455300000,350.610,351.020,350.530,350.920,1523.88,1708455599999,534579.59520,1597,887.35,311254.87480,0
-1708455600000,350.910,351.160,350.060,350.110,4960.20,1708455899999,1739008.99960,3327,1801.53,631545.04610,0
-1708455900000,350.100,350.310,349.920,350.060,1999.23,1708456199999,699862.46010,1744,744.30,260565.72230,0
-1708456200000,350.060,350.590,349.990,350.450,1081.98,1708456499999,378943.74490,1237,643.51,225376.78790,0
-1708456500000,350.440,350.450,350.000,350.070,1455.83,1708456799999,509772.07670,1579,807.42,282717.34370,0
-1708456800000,350.060,350.810,350.040,350.450,1429.23,1708457099999,500948.95470,1602,724.22,253824.28230,0
-1708457100000,350.460,351.500,350.410,351.490,4544.87,1708457399999,1596095.24040,3021,3333.21,1170547.95240,0
-1708457400000,351.480,352.000,351.320,351.930,3125.62,1708457699999,1099452.06620,2851,1934.94,680679.78500,0
-1708457700000,351.930,352.520,351.900,352.090,7428.69,1708457999999,2616806.25040,3562,4297.19,1513883.80470,0
-1708458000000,352.080,352.320,351.690,352.210,4637.32,1708458299999,1632517.26920,2315,1925.24,677941.26320,0
-1708458300000,352.200,353.140,352.120,352.930,7097.78,1708458599999,2503649.69640,3912,3893.96,1373578.90020,0
-1708458600000,352.910,354.000,352.880,353.800,9454.44,1708458899999,3342558.85514,5487,5422.43,1916958.58174,0
-1708458900000,353.800,354.400,353.650,354.300,4052.68,1708459199999,1434904.91380,2972,2107.36,746133.78030,0
-1708459200000,354.290,354.300,353.390,353.420,5207.66,1708459499999,1842363.96600,4108,2151.70,761256.96020,0
-1708459500000,353.420,354.510,353.400,354.220,4717.88,1708459799999,1670421.51380,2830,2552.64,903722.72560,0
-1708459800000,354.210,354.660,354.030,354.620,3986.65,1708460099999,1413111.73440,2271,2127.23,754014.58290,0
-1708460100000,354.620,354.950,354.520,354.800,3861.87,1708460399999,1370094.55480,2567,1627.61,577447.89950,0
-1708460400000,354.800,354.910,353.740,354.250,3262.48,1708460699999,1155670.23890,2731,1177.65,417111.14360,0
-1708460700000,354.240,354.430,354.060,354.300,1648.28,1708460999999,583971.39930,1437,656.64,232648.91420,0
-1708461000000,354.300,354.460,354.090,354.380,2158.92,1708461299999,764874.98990,1694,746.25,264411.09150,0
-1708461300000,354.330,354.830,354.260,354.320,2275.86,1708461599999,806905.18690,1923,1241.30,440130.05360,0
-1708461600000,354.310,354.550,354.210,354.490,1284.64,1708461899999,455265.77420,1305,528.04,187128.00460,0
-1708461900000,354.490,354.670,354.340,354.480,1028.46,1708462199999,364596.27880,1242,481.46,170681.54400,0
-1708462200000,354.480,354.540,353.720,353.880,2111.59,1708462499999,747618.01980,1654,1036.24,366895.89720,0
-1708462500000,353.890,354.240,353.890,354.170,1012.52,1708462799999,358551.61240,1061,462.58,163805.04590,0
-1708462800000,354.160,354.410,353.460,353.930,3632.84,1708463099999,1285462.76670,3007,1140.91,403792.03310,0
-1708463100000,353.930,354.880,353.920,354.650,3107.19,1708463399999,1101835.06470,1935,1637.21,580547.39210,0
-1708463400000,354.650,354.760,354.440,354.440,1603.82,1708463699999,568787.87960,915,844.56,299519.96920,0
-1708463700000,354.440,354.450,353.860,353.970,1690.36,1708463999999,598484.45810,1490,1085.39,384263.83350,0
-1708464000000,353.980,354.500,353.950,354.360,1177.30,1708464299999,417201.22220,1139,497.19,176173.13700,0
-1708464300000,354.360,354.480,354.250,354.460,1090.63,1708464599999,386512.12660,795,549.33,194667.66900,0
-1708464600000,354.450,354.620,353.970,354.320,2570.84,1708464899999,911148.83370,1162,1616.26,572897.71040,0
-1708464900000,354.330,354.640,354.330,354.440,1050.92,1708465199999,372548.36250,998,531.81,188509.34400,0
-1708465200000,354.430,354.520,354.270,354.430,1054.95,1708465499999,373880.37410,965,431.03,152767.65190,0
-1708465500000,354.430,354.470,353.990,354.210,1443.06,1708465799999,511108.85280,1331,673.06,238380.85930,0
-1708465800000,354.200,354.390,354.080,354.110,825.98,1708466099999,292604.57620,778,401.61,142280.64750,0
-1708466100000,354.100,354.160,353.900,354.060,1111.02,1708466399999,393351.42630,1064,343.75,121704.20830,0
-1708466400000,354.060,354.250,354.050,354.250,1062.37,1708466699999,376260.62410,1073,441.04,156207.36650,0
-1708466700000,354.250,354.500,354.240,354.390,2115.51,1708466999999,749786.74210,1222,1374.59,487182.31750,0
-1708467000000,354.390,354.500,354.170,354.450,1443.18,1708467299999,511380.46260,1117,639.73,226703.34770,0
-1708467300000,354.440,354.500,354.310,354.340,1374.50,1708467599999,487169.05480,1158,923.37,327282.75780,0
-1708467600000,354.340,354.470,354.340,354.360,706.87,1708467899999,250529.73870,793,424.17,150334.79340,0
-1708467900000,354.360,354.490,354.270,354.270,730.29,1708468199999,258824.74890,764,392.51,139113.31240,0
-1708468200000,354.270,354.300,353.850,354.050,1835.53,1708468499999,649845.69280,1347,787.37,278711.90750,0
-1708468500000,354.050,354.110,353.900,354.030,884.69,1708468799999,313209.00450,844,426.58,151028.72320,0
-1708468800000,354.030,354.220,354.000,354.170,1123.16,1708469099999,397776.59560,875,357.31,126541.74590,0
-1708469100000,354.170,354.500,354.170,354.490,609.25,1708469399999,215918.27110,855,381.60,135238.44960,0
-1708469400000,354.490,354.850,354.490,354.730,2355.36,1708469699999,835271.97780,1253,1539.33,545838.87330,0
-1708469700000,354.730,355.280,354.600,354.960,3727.43,1708469999999,1323289.03570,2606,2353.97,835700.82380,0
-1708470000000,354.950,356.080,354.800,355.940,9940.86,1708470299999,3536175.39030,5606,6423.84,2285295.32080,0
-1708470300000,355.930,356.500,355.900,356.430,6196.18,1708470599999,2207263.79630,3187,3140.64,1118617.73110,0
-1708470600000,356.420,356.620,356.180,356.510,2999.55,1708470899999,1069017.06790,2334,1499.38,534403.03400,0
-1708470900000,356.500,357.010,355.960,356.210,4955.94,1708471199999,1767430.09200,4226,2320.63,827749.70070,0
-1708471200000,356.210,356.500,355.650,356.430,6380.03,1708471499999,2272006.99790,3679,2704.91,963257.85030,0
-1708471500000,356.420,356.420,355.340,355.550,4173.95,1708471799999,1484746.48050,2320,1128.87,401440.98260,0
-1708471800000,355.550,355.750,355.130,355.720,1942.14,1708472099999,690367.00250,1603,1083.02,384992.50920,0
-1708472100000,355.720,355.910,355.440,355.910,1070.67,1708472399999,380835.53580,1101,470.65,167385.91850,0
-1708472400000,355.900,356.180,355.780,356.180,2109.99,1708472699999,751032.55910,939,775.40,276006.23560,0
-1708472700000,356.180,356.570,355.260,355.360,5299.68,1708472999999,1885926.18570,2818,2288.09,814598.77050,0
-1708473000000,355.360,355.360,354.910,354.950,1598.36,1708473299999,567616.72340,1330,464.60,165014.64260,0
-1708473300000,354.950,355.160,354.820,354.860,1412.39,1708473599999,501334.11530,1646,792.83,281413.64420,0
-1708473600000,354.870,355.690,354.860,355.570,2948.95,1708473899999,1047481.86400,2478,1960.21,696268.42030,0
-1708473900000,355.570,355.940,355.330,355.540,2447.12,1708474199999,870135.38080,1853,1725.51,613536.66010,0
-1708474200000,355.540,355.810,355.480,355.490,1309.58,1708474499999,465782.29680,1081,414.67,147501.36220,0
-1708474500000,355.480,355.680,355.070,355.180,1480.14,1708474799999,526076.24620,1963,462.61,164460.72980,0
-1708474800000,355.180,355.710,355.110,355.200,2701.19,1708475099999,960012.38370,1590,1077.73,383037.53490,0
-1708475100000,355.200,355.480,354.890,354.920,1190.79,1708475399999,423040.63330,1051,533.37,189501.79690,0
-1708475400000,354.920,355.180,354.680,354.880,1760.66,1708475699999,624789.94650,1527,770.01,273259.78490,0
-1708475700000,354.890,355.150,354.760,354.760,1170.68,1708475999999,415499.82380,1011,559.25,198510.32510,0
-1708476000000,354.770,355.000,354.460,354.920,1094.51,1708476299999,388242.01950,1340,412.22,146235.10410,0
-1708476300000,354.910,354.910,354.350,354.640,1839.16,1708476599999,652120.74660,1444,418.77,148498.23920,0
-1708476600000,354.630,354.880,354.580,354.670,1826.60,1708476899999,647940.08870,1157,1128.53,400348.97990,0
-1708476900000,354.670,354.720,354.400,354.430,1779.01,1708477199999,630807.19790,1170,537.12,190461.77180,0
-1708477200000,354.430,354.600,353.800,354.310,2735.07,1708477499999,968619.33860,2470,779.17,275932.66400,0
-1708477500000,354.310,354.610,354.200,354.430,845.38,1708477799999,299612.78670,1160,438.08,155256.07840,0
-1708477800000,354.430,354.770,354.400,354.590,840.22,1708478099999,297955.34550,876,548.34,194448.67460,0
-1708478100000,354.590,354.730,354.340,354.340,918.02,1708478399999,325493.42110,866,334.15,118488.05150,0
-1708478400000,354.350,354.350,353.400,354.020,3740.09,1708478699999,1322993.46940,2650,1161.21,410722.09200,0
-1708478700000,354.010,354.100,353.770,353.840,839.00,1708478999999,296942.13700,779,241.51,85477.27870,0
-1708479000000,353.850,354.380,353.720,353.850,2805.48,1708479299999,993281.11370,1589,1403.05,496874.53280,0
-1708479300000,353.860,354.200,353.710,354.150,1717.54,1708479599999,608026.66880,1039,1288.62,456176.44260,0
-1708479600000,354.150,354.310,353.720,353.730,952.58,1708479899999,337248.94950,1090,387.86,137322.23880,0
-1708479900000,353.740,353.780,353.250,353.500,2835.97,1708480199999,1002479.25550,2015,944.35,333834.22570,0
-1708480200000,353.500,354.400,353.500,353.940,3380.48,1708480499999,1196859.18370,1906,2414.42,854902.26180,0
-1708480500000,353.950,354.220,353.920,354.030,837.00,1708480799999,296335.70180,992,443.01,156843.89820,0
-1708480800000,354.020,354.860,353.970,354.700,3394.51,1708481099999,1203168.55440,2264,2497.64,885256.73600,0
-1708481100000,354.690,354.850,354.440,354.450,825.76,1708481399999,292851.24920,993,309.70,109839.20850,0
-1708481400000,354.440,354.480,353.770,354.430,1877.68,1708481699999,664795.37490,1667,844.01,298838.07960,0
-1708481700000,354.420,354.610,354.120,354.520,1720.20,1708481999999,609550.87040,1573,847.99,300491.06770,0
-1708482000000,354.520,354.520,353.500,353.500,1639.08,1708482299999,580187.07130,1508,530.09,187709.97520,0
-1708482300000,353.500,353.930,353.060,353.300,5797.70,1708482599999,2049309.35910,2764,1675.91,592371.30320,0
-1708482600000,353.290,353.440,352.770,353.350,8295.64,1708482899999,2929170.89970,3708,3243.94,1145426.49750,0
-1708482900000,353.350,353.800,353.300,353.760,3883.09,1708483199999,1372765.63270,1600,1896.06,670255.00570,0
-1708483200000,353.760,354.000,353.700,353.910,911.88,1708483499999,322686.17600,974,466.19,164959.98380,0
-1708483500000,353.900,354.000,353.450,353.850,1211.43,1708483799999,428597.64300,1338,613.42,217000.05220,0
-1708483800000,353.850,354.200,353.450,354.200,2417.44,1708484099999,855244.35240,1644,1899.39,671976.80340,0
-1708484100000,354.200,354.880,354.190,354.510,3372.37,1708484399999,1195658.57140,2656,2340.67,829899.59450,0
-1708484400000,354.500,354.810,354.180,354.630,1410.62,1708484699999,500071.41390,1549,692.73,245566.87070,0
-1708484700000,354.630,354.850,354.450,354.710,1082.91,1708484999999,384082.39300,985,470.45,166855.84600,0
-1708485000000,354.710,354.860,354.370,354.560,943.15,1708485299999,334385.54930,1069,420.99,149256.89530,0
-1708485300000,354.550,354.920,354.440,354.910,911.00,1708485599999,323082.58570,1048,359.17,127376.79430,0
-1708485600000,354.910,354.970,354.620,354.740,1032.65,1708485899999,366406.39390,905,331.48,117597.51760,0
-1708485900000,354.730,354.880,354.670,354.690,912.41,1708486199999,323686.76080,908,244.64,86791.33670,0
-1708486200000,354.700,354.790,354.150,354.290,981.26,1708486499999,347783.59080,1074,402.71,142712.12130,0
-1708486500000,354.290,354.400,354.240,354.270,888.18,1708486799999,314690.69740,946,395.26,140048.84040,0
-1708486800000,354.270,354.270,353.660,353.940,3016.37,1708487099999,1067537.06900,1439,591.46,209277.55430,0
-1708487100000,353.950,354.120,353.810,354.120,1139.46,1708487399999,403302.32650,1119,558.26,197594.56070,0
-1708487400000,354.120,354.260,353.800,353.810,1246.63,1708487699999,441347.09840,944,536.27,189847.42440,0
-1708487700000,353.800,353.810,353.330,353.630,1195.55,1708487999999,422670.21510,1208,535.84,189436.40970,0
-1708488000000,353.640,354.160,353.600,353.920,1215.63,1708488299999,430162.69140,1318,815.69,288624.87430,0
-1708488300000,353.910,354.480,353.780,354.450,1474.23,1708488599999,522040.80480,1244,966.62,342314.11840,0
-1708488600000,354.460,354.500,354.350,354.440,643.40,1708488899999,228043.60760,827,374.85,132860.83620,0
-1708488900000,354.430,354.440,354.020,354.260,710.19,1708489199999,251581.31080,1036,278.93,98803.84900,0
-1708489200000,354.260,354.320,353.990,354.030,1076.72,1708489499999,381257.27210,889,584.14,206846.03620,0
-1708489500000,354.040,354.090,353.560,353.560,1058.27,1708489799999,374427.25380,1159,443.29,156844.68850,0
-1708489800000,353.570,353.960,353.180,353.320,3534.36,1708490099999,1249460.46790,2629,1369.65,484161.99310,0
-1708490100000,353.330,353.420,352.850,353.110,5015.84,1708490399999,1771102.16790,2581,1884.24,665335.55650,0
-1708490400000,353.110,353.550,353.030,353.180,1080.36,1708490699999,381691.81060,1038,638.37,225514.29380,0
-1708490700000,353.170,353.430,353.010,353.230,1595.51,1708490999999,563652.83380,1281,1216.60,429813.49000,0
-1708491000000,353.220,353.250,352.850,353.030,1569.61,1708491299999,554140.56540,1129,709.74,250552.05260,0
-1708491300000,353.030,354.850,353.020,354.630,4610.89,1708491599999,1633559.46310,3656,3116.48,1103919.63370,0
-1708491600000,354.630,355.130,354.310,355.060,4626.86,1708491899999,1641443.85030,3174,2605.87,924504.78630,0
-1708491900000,355.050,355.220,354.990,355.170,2244.17,1708492199999,796949.75900,1376,1366.16,485178.54420,0
-1708492200000,355.170,355.490,355.150,355.430,1972.61,1708492499999,700973.05660,1496,1165.15,414044.69370,0
-1708492500000,355.410,355.420,355.000,355.110,1455.85,1708492799999,517111.31710,1154,490.68,174275.31420,0
-1708492800000,355.110,355.540,355.100,355.440,1827.36,1708493099999,649483.04570,1431,1314.97,467376.40910,0
-1708493100000,355.450,355.910,355.000,355.270,4512.45,1708493399999,1604412.48580,2959,2642.83,939751.08400,0
-1708493400000,355.280,355.610,355.200,355.240,1440.23,1708493699999,511842.62610,1201,728.84,259005.52490,0
-1708493700000,355.240,355.240,354.710,354.820,2066.07,1708493999999,733229.21160,1813,614.58,218096.26380,0
-1708494000000,354.820,354.950,354.360,354.810,2951.06,1708494299999,1046604.97320,2431,1304.65,462723.25980,0
-1708494300000,354.830,355.290,354.270,354.640,2367.51,1708494599999,840042.93550,2179,1136.07,403143.19580,0
-1708494600000,354.640,355.090,354.300,354.310,1786.53,1708494899999,633493.75810,1819,1011.30,358620.14350,0
-1708494900000,354.310,354.740,354.150,354.160,1940.10,1708495199999,687611.84020,1560,783.34,277611.07830,0
-1708495200000,354.150,354.480,354.060,354.420,2013.88,1708495499999,713538.56940,1624,1210.23,428797.52900,0
-1708495500000,354.420,354.420,353.350,353.790,3191.76,1708495799999,1128781.10590,2806,1213.55,429094.31010,0
-1708495800000,353.790,354.150,353.560,354.090,1831.11,1708496099999,647986.10650,1600,820.73,290467.06320,0
-1708496100000,354.080,354.260,354.000,354.170,1386.17,1708496399999,490883.95960,1160,720.61,255166.20610,0
-1708496400000,354.180,354.210,353.860,353.990,1213.81,1708496699999,429712.59380,1086,505.25,178861.24890,0
-1708496700000,353.990,353.990,353.320,353.890,1990.94,1708496999999,703881.59940,1508,794.09,280744.38040,0
-1708497000000,353.880,354.020,353.630,353.830,1785.57,1708497299999,631790.11260,1204,898.37,317857.02750,0
-1708497300000,353.830,353.840,352.890,352.980,3261.69,1708497599999,1152043.57240,2441,1383.28,488560.00740,0
-1708497600000,352.980,354.390,352.520,353.150,9766.23,1708497899999,3451610.20940,5965,5367.19,1897066.27240,0
-1708497900000,353.150,353.380,352.610,352.940,3551.96,1708498199999,1253745.45210,2934,2008.77,709076.53370,0
-1708498200000,352.940,352.940,352.250,352.260,4054.96,1708498499999,1429315.81380,3235,1608.94,567173.63880,0
-1708498500000,352.260,353.080,352.250,352.930,5197.88,1708498799999,1833456.54810,2982,3925.51,1384645.68590,0
-1708498800000,352.930,352.930,351.440,351.480,8084.76,1708499099999,2845993.00810,4962,3223.66,1134716.07820,0
-1708499100000,351.490,352.120,351.200,351.960,4136.32,1708499399999,1454512.66580,3624,2365.23,831801.17620,0
-1708499400000,351.960,352.120,351.560,351.770,1888.18,1708499699999,664289.40580,1735,896.33,315342.62690,0
-1708499700000,351.740,352.490,351.480,352.330,3078.30,1708499999999,1083607.21530,2358,1669.57,587763.19180,0
-1708500000000,352.340,353.240,352.150,353.190,2754.86,1708500299999,971621.95180,2435,1940.15,684276.05010,0
-1708500300000,353.190,353.260,352.820,353.010,2136.11,1708500599999,754136.38220,1299,576.85,203646.79170,0
-1708500600000,353.000,353.010,352.640,352.790,2181.46,1708500899999,769638.60660,1554,945.15,333458.52050,0
-1708500900000,352.780,353.160,352.600,353.000,1326.49,1708501199999,468185.61190,1267,765.49,270167.99150,0
-1708501200000,353.020,353.220,352.600,352.640,1872.11,1708501499999,660672.54620,1402,1039.09,366710.58750,0
-1708501500000,352.640,352.970,352.180,352.220,2465.24,1708501799999,869167.27880,1872,951.32,335392.84060,0
-1708501800000,352.220,358.710,352.120,358.640,120833.24,1708502099999,43108843.23760,58904,64346.68,22937378.50620,0
-1708502100000,358.650,360.710,358.390,360.420,49987.12,1708502399999,17976569.61027,23129,25736.29,9255316.45857,0
-1708502400000,360.420,360.500,358.350,359.150,43049.62,1708502699999,15483011.53510,17408,13232.77,4758833.04260,0
-1708502700000,359.150,360.160,359.060,359.070,31398.26,1708502999999,11289342.23150,12054,9878.44,3552514.67060,0
-1708503000000,359.070,359.170,357.800,358.870,26694.26,1708503299999,9572991.37560,11479,8162.45,2927453.25750,0
-1708503300000,358.870,359.090,357.080,358.190,26726.17,1708503599999,9576365.83140,10921,6952.40,2491741.60790,0
-1708503600000,358.190,359.450,358.030,359.420,22308.01,1708503899999,8007477.05390,9263,10012.31,3594010.16420,0
-1708503900000,359.420,363.210,359.410,363.140,42048.04,1708504199999,15198662.21450,17769,25236.20,9121021.18490,0
-1708504200000,363.150,364.440,362.630,362.800,38016.11,1708504499999,13824731.50880,16875,17224.08,6264388.36770,0
-1708504500000,362.810,363.840,362.220,363.200,23760.66,1708504799999,8626549.26210,11136,10427.51,3786142.51530,0
-1708504800000,363.210,363.780,362.500,363.660,11846.34,1708505099999,4301012.87170,6528,6404.88,2325604.97540,0
-1708505100000,363.670,363.880,362.380,362.380,11364.75,1708505399999,4127147.48250,7682,4830.11,1754514.15060,0
-1708505400000,362.390,364.650,362.390,363.730,14987.45,1708505699999,5451497.75600,8012,7727.98,2810793.43140,0
-1708505700000,363.740,364.390,363.110,363.460,7384.04,1708505999999,2686154.80870,5232,3333.74,1212610.22410,0
-1708506000000,363.470,363.960,362.600,362.890,10651.80,1708506299999,3868819.69560,6527,4777.92,1735547.98170,0
-1708506300000,362.890,363.440,362.340,362.450,11258.83,1708506599999,4085032.50420,5705,5042.11,1829672.43740,0
-1708506600000,362.450,363.000,361.800,362.540,13770.56,1708506899999,4990451.73830,7353,5988.73,2170772.68730,0
-1708506900000,362.550,363.000,360.810,361.320,17255.63,1708507199999,6242355.98220,8686,6815.20,2465509.85200,0
-1708507200000,361.330,363.700,360.920,363.230,14899.67,1708507499999,5405025.24800,8606,8092.76,2935872.23210,0
-1708507500000,363.230,363.830,360.970,361.490,23425.90,1708507799999,8485305.63630,10759,10703.18,3875548.79280,0
-1708507800000,361.530,363.720,361.400,363.180,14847.27,1708508099999,5387956.62570,8673,6409.33,2326054.95910,0
-1708508100000,363.190,363.570,362.070,362.330,10444.54,1708508399999,3790999.05360,6089,4933.21,1790706.80530,0
-1708508400000,362.340,362.980,360.340,362.690,22298.00,1708508699999,8059562.22560,11710,9259.26,3346852.01300,0
-1708508700000,362.700,363.550,362.520,363.180,11257.11,1708508999999,4088416.10790,6939,4964.26,1802822.80040,0
-1708509000000,363.180,363.500,360.970,361.080,11819.48,1708509299999,4280250.11190,7235,5970.47,2161943.43110,0
-1708509300000,361.090,361.470,360.340,360.920,21142.42,1708509599999,7628801.76480,9631,11939.28,4308089.05240,0
-1708509600000,360.910,362.600,360.780,361.550,12603.00,1708509899999,4559740.44450,7616,6618.35,2394740.38990,0
-1708509900000,361.530,361.560,359.470,359.980,16862.74,1708510199999,6076642.51270,8069,6328.94,2280229.89210,0
-1708510200000,359.980,360.800,358.460,360.800,21805.18,1708510499999,7841071.69090,12483,11461.14,4121974.88520,0
-1708510500000,360.790,362.200,360.720,362.110,12229.48,1708510799999,4422069.09680,7041,6822.76,2467021.46260,0
-1708510800000,362.110,364.170,361.700,364.080,19233.75,1708511099999,6985251.72320,7928,11077.94,4023184.26350,0
-1708511100000,364.080,364.300,363.430,364.190,13414.37,1708511399999,4881452.10810,5457,6473.66,2355986.89560,0
-1708511400000,364.190,364.990,363.460,364.710,15560.31,1708511699999,5669894.15380,8039,8462.38,3083897.61350,0
-1708511700000,364.710,364.710,363.510,364.050,10980.34,1708511999999,3998419.10770,5902,3890.18,1416731.54280,0
-1708512000000,364.050,364.310,363.530,363.790,4921.77,1708512299999,1790747.17040,3636,2258.61,821796.38060,0
-1708512300000,363.780,364.790,363.760,364.100,8362.14,1708512599999,3046037.43390,4650,3972.49,1447110.02520,0
-1708512600000,364.110,364.670,363.860,363.910,6599.67,1708512899999,2404187.76810,3715,3277.88,1194157.44230,0
-1708512900000,363.900,364.490,363.590,364.360,6173.86,1708513199999,2247476.47450,3590,2713.33,987732.57460,0
-1708513200000,364.360,365.970,363.860,365.830,18008.59,1708513499999,6572909.31390,8377,12903.10,4710496.94290,0
-1708513500000,365.840,365.860,364.500,365.060,9964.26,1708513799999,3638522.92430,5554,4217.95,1540266.27060,0
-1708513800000,365.060,365.470,364.500,365.070,8991.75,1708514099999,3281213.35050,4166,3314.00,1209403.36370,0
-1708514100000,365.060,365.490,364.650,365.120,8224.52,1708514399999,3003249.26690,4578,3133.04,1144060.12480,0
-1708514400000,365.110,365.530,364.660,364.720,11438.60,1708514699999,4177322.40030,4329,3886.62,1419585.76980,0
-1708514700000,364.700,365.280,364.140,364.550,9319.24,1708514999999,3398117.74200,5157,3900.54,1422521.51370,0
-1708515000000,364.540,365.520,364.020,364.330,10419.44,1708515299999,3803499.11370,5100,5636.03,2057954.06270,0
-1708515300000,364.340,365.250,363.510,364.420,11416.69,1708515599999,4158388.23000,7056,5176.75,1885792.41980,0
-1708515600000,364.430,364.920,364.210,364.510,4801.51,1708515899999,1751024.42580,3658,2019.97,736625.87980,0
-1708515900000,364.520,364.820,363.900,364.080,8688.49,1708516199999,3165854.24450,5680,4058.67,1479099.93400,0
-1708516200000,364.090,364.330,363.550,363.860,7206.00,1708516499999,2622307.23030,5011,3243.62,1180451.54420,0
-1708516500000,363.860,364.050,362.340,363.900,12646.50,1708516799999,4593745.66400,8135,5659.29,2055784.55160,0
-1708516800000,363.910,364.760,362.680,362.730,12006.18,1708517099999,4369564.49180,7045,6081.31,2213995.07430,0
-1708517100000,362.730,363.680,361.110,362.620,27304.42,1708517399999,9893590.01400,15864,12373.55,4483877.43430,0
-1708517400000,362.620,364.330,362.590,363.910,14464.68,1708517699999,5260604.55010,7977,7074.82,2572627.38330,0
-1708517700000,363.920,364.400,363.390,364.370,10586.35,1708517999999,3852395.54800,6166,4983.18,1813497.90000,0
-1708518000000,364.370,365.950,364.180,365.750,12726.96,1708518299999,4647783.07600,6969,7231.09,2640274.35540,0
-1708518300000,365.750,369.080,365.750,368.220,52514.68,1708518599999,19317657.23750,25205,30449.03,11199832.67630,0
-1708518600000,368.230,368.920,367.700,368.210,19511.87,1708518899999,7189034.36710,10337,9609.54,3540614.86030,0
-1708518900000,368.200,374.000,367.660,371.440,65544.39,1708519199999,24346056.60583,31863,37257.77,13836418.95113,0
-1708519200000,371.430,372.260,370.060,370.170,25974.57,1708519499999,9644440.75310,11903,12975.80,4818560.05330,0
-1708519500000,370.190,371.460,369.710,371.050,18160.02,1708519799999,6731333.67670,8333,8999.37,3335396.02830,0
-1708519800000,371.060,372.170,370.200,371.800,16296.13,1708520099999,6051043.15950,7562,7616.10,2828633.36790,0
-1708520100000,371.810,372.060,368.810,371.450,26265.64,1708520399999,9735962.52220,11962,8900.46,3300631.31640,0
-1708520400000,371.440,371.840,370.720,370.980,11616.61,1708520699999,4312222.89170,7092,5884.32,2184188.84530,0
-1708520700000,370.980,371.410,370.310,371.080,10989.95,1708520999999,4076346.74270,6560,5766.17,2138715.01150,0
-1708521000000,371.070,371.240,370.300,370.720,11389.32,1708521299999,4223034.33290,6038,5534.86,2052283.80750,0
-1708521300000,370.720,371.380,370.170,371.150,9174.57,1708521599999,3402268.44010,5921,4616.65,1712078.24530,0
-1708521600000,371.170,371.230,370.000,370.420,9034.91,1708521899999,3348023.58560,5222,3577.61,1325747.09170,0
-1708521900000,370.420,370.870,370.000,370.370,7741.18,1708522199999,2867332.98610,4825,3462.89,1282663.92460,0
-1708522200000,370.360,370.420,368.500,368.940,15991.18,1708522499999,5909491.27680,9881,6461.01,2387916.73130,0
-1708522500000,368.940,370.070,368.650,368.780,12959.07,1708522799999,4787420.18750,7304,6610.79,2441927.16500,0
-1708522800000,368.780,369.880,368.210,369.100,13727.02,1708523099999,5062863.18270,7710,6420.87,2368590.49560,0
-1708523100000,369.100,370.300,368.550,369.750,8624.75,1708523399999,3186108.79020,6241,4716.63,1742530.98530,0
-1708523400000,369.750,369.930,368.660,369.930,10600.58,1708523699999,3913492.40040,7429,5096.19,1881343.14280,0
-1708523700000,369.920,370.360,369.510,370.360,7031.61,1708523999999,2601315.41970,4831,3543.08,1310908.55530,0
-1708524000000,370.360,371.160,369.500,369.620,13617.32,1708524299999,5044525.40670,7825,7453.15,2761399.09130,0
-1708524300000,369.630,370.240,369.440,369.600,7070.94,1708524599999,2614490.31610,4595,3223.06,1191728.06870,0
-1708524600000,369.600,369.930,368.150,368.600,11571.53,1708524899999,4269765.50930,6681,5545.44,2046267.82190,0
-1708524900000,368.590,368.720,365.800,366.220,24414.44,1708525199999,8963959.20890,13256,9787.51,3594923.89510,0
-1708525200000,366.230,366.900,365.000,365.200,27276.75,1708525499999,9984111.36850,13810,13986.17,5120075.92710,0
-1708525500000,365.200,366.240,363.800,365.000,28867.70,1708525799999,10530686.06490,15619,13820.02,5042231.19400,0
-1708525800000,364.990,366.890,364.880,366.270,25827.21,1708526099999,9449792.37350,13843,13675.70,5003972.09170,0
-1708526100000,366.260,367.750,364.140,367.100,29396.40,1708526399999,10761800.08600,16562,14831.97,5430285.33170,0
-1708526400000,367.100,369.220,366.990,368.620,19711.78,1708526699999,7261013.39190,11921,11105.39,4090966.64100,0
-1708526700000,368.610,369.180,367.780,368.130,13417.74,1708526999999,4944807.64050,8487,6242.39,2300509.71480,0
-1708527000000,368.140,369.050,367.680,368.030,12094.54,1708527299999,4455328.22960,7068,5289.50,1948714.91940,0
-1708527300000,368.030,368.410,367.420,367.830,8975.34,1708527599999,3302565.34310,5593,4196.17,1544084.16680,0
-1708527600000,367.830,369.400,367.100,368.070,13435.57,1708527899999,4946244.91670,8945,7284.34,2682381.48590,0
-1708527900000,368.080,369.250,367.270,368.380,10855.37,1708528199999,3998519.99560,7208,5474.86,2016615.25900,0
-1708528200000,368.380,368.870,367.850,368.260,7446.84,1708528499999,2743108.75730,4859,3394.40,1250278.48100,0
-1708528500000,368.270,369.950,368.150,369.550,16256.34,1708528799999,6004390.46590,9109,8754.85,3233575.04620,0
-1708528800000,369.540,369.730,368.560,368.660,11185.72,1708529099999,4129338.47570,5725,4836.88,1785696.44490,0
-1708529100000,368.660,368.850,367.510,367.700,10742.01,1708529399999,3954399.86230,7126,5417.40,1994418.72960,0
-1708529400000,367.700,369.510,367.630,368.650,9230.43,1708529699999,3404388.92360,5686,5166.92,1905168.68990,0
-1708529700000,368.650,369.240,367.990,368.330,8482.10,1708529999999,3126771.95800,4723,3630.50,1338367.13650,0
-1708530000000,368.340,369.300,368.080,368.670,6788.49,1708530299999,2503208.96620,4268,3439.69,1268172.19640,0
-1708530300000,368.690,369.510,368.030,369.380,7118.85,1708530599999,2624494.90480,4934,4401.02,1622497.96870,0
-1708530600000,369.370,369.700,368.390,369.210,10474.38,1708530899999,3865420.74060,6213,4768.19,1759286.22010,0
-1708530900000,369.200,369.580,368.840,369.470,5658.25,1708531199999,2089332.80610,3584,2483.27,916961.42560,0
-1708531200000,369.470,369.940,368.650,368.710,9902.79,1708531499999,3657587.77770,6069,5692.44,2102804.69210,0
-1708531500000,368.720,370.500,368.300,370.290,15431.53,1708531799999,5702689.42680,9384,9153.79,3383069.27450,0
-1708531800000,370.290,370.990,369.990,370.680,12734.19,1708532099999,4718677.22800,7427,5774.12,2139670.64820,0
-1708532100000,370.680,371.500,370.200,371.010,13020.95,1708532399999,4830712.11320,7668,7185.18,2665872.64640,0
-1708532400000,371.000,371.290,370.000,371.270,9742.55,1708532699999,3609639.98000,6396,3986.97,1477246.93430,0
-1708532700000,371.260,372.060,370.860,371.630,14459.95,1708532999999,5372453.90030,7573,7805.15,2899982.01960,0
-1708533000000,371.640,371.900,371.000,371.640,11728.18,1708533299999,4357297.58610,6497,5728.62,2128304.12940,0
-1708533300000,371.650,371.990,371.200,371.210,7679.78,1708533599999,2854354.75440,4627,3630.13,1349165.64290,0
-1708533600000,371.210,371.760,370.680,371.160,8616.88,1708533899999,3198850.69930,4912,3752.49,1393055.73940,0
-1708533900000,371.180,371.700,370.250,370.350,10245.46,1708534199999,3802121.29660,6079,5304.42,1968747.76340,0
-1708534200000,370.350,370.920,369.870,370.260,7454.92,1708534499999,2759949.77290,5205,3475.15,1286667.48650,0
-1708534500000,370.270,371.010,369.960,370.570,6981.72,1708534799999,2586836.82390,4610,3387.16,1254870.67530,0
-1708534800000,370.580,371.200,370.380,370.410,6609.58,1708535099999,2451450.48580,4601,3334.31,1236660.48260,0
-1708535100000,370.410,371.080,369.560,369.710,9743.86,1708535399999,3606758.40460,5687,4748.17,1757652.58020,0
-1708535400000,369.720,370.420,369.640,369.670,5324.65,1708535699999,1970029.64480,3999,2459.73,910162.56620,0
-1708535700000,369.670,369.880,369.360,369.800,2929.03,1708535999999,1082419.35940,3038,1287.40,475755.76790,0
-1708536000000,369.790,370.360,369.180,369.870,6365.23,1708536299999,2353133.92350,4215,3003.68,1110573.58280,0
-1708536300000,369.860,369.900,369.200,369.520,3164.66,1708536599999,1169283.56260,2377,1323.51,488984.12660,0
-1708536600000,369.510,369.580,369.020,369.160,4297.79,1708536899999,1587050.15110,2817,2189.84,808631.70980,0
-1708536900000,369.160,369.170,368.010,368.250,7890.05,1708537199999,2908451.32560,4779,3199.62,1179474.70820,0
-1708537200000,368.250,368.700,367.320,367.910,8724.34,1708537499999,3210594.95330,5346,3453.36,1271030.02310,0
-1708537500000,367.900,368.340,367.380,367.590,5666.85,1708537799999,2084217.18930,4180,3119.96,1147550.43340,0
-1708537800000,367.590,368.660,367.550,368.580,5219.21,1708538099999,1920962.96070,3657,3601.16,1325474.42990,0
-1708538100000,368.570,368.580,365.000,366.950,19919.79,1708538399999,7300072.03550,12034,6425.46,2355328.58830,0
-1708538400000,366.940,367.130,366.140,366.470,9022.84,1708538699999,3308682.92060,6243,4781.07,1753212.13540,0
-1708538700000,366.470,366.990,365.870,366.550,7169.32,1708538999999,2626444.10440,4507,4031.01,1476625.95040,0
-1708539000000,366.570,368.050,366.210,367.440,12037.40,1708539299999,4422530.91140,6869,8569.01,3148390.13080,0
-1708539300000,367.450,367.630,366.550,366.680,4813.17,1708539599999,1766296.05090,3323,2151.29,789432.49590,0
-1708539600000,366.680,366.780,365.710,366.020,4640.20,1708539899999,1699644.67210,3648,2176.63,797375.41720,0
-1708539900000,366.020,366.080,363.850,364.760,16162.21,1708540199999,5896313.25950,9303,7306.34,2665921.25740,0
-1708540200000,364.760,366.000,364.620,365.900,8081.02,1708540499999,2953703.49610,4739,4972.86,1817742.62880,0
-1708540500000,365.890,366.250,365.450,365.820,4068.35,1708540799999,1488683.33210,3068,2262.63,827901.34250,0
-1708540800000,365.810,366.610,365.810,366.400,3123.48,1708541099999,1144173.76970,2424,1702.85,623706.56700,0
-1708541100000,366.390,366.650,365.730,366.550,3615.36,1708541399999,1323925.75570,3362,1773.61,649505.23010,0
-1708541400000,366.540,366.880,366.340,366.670,3640.45,1708541699999,1334648.36400,3434,2082.47,763446.86380,0
-1708541700000,366.670,367.300,366.460,367.060,3599.82,1708541999999,1320768.80740,2591,2123.65,779204.65110,0
-1708542000000,367.070,367.500,365.800,367.080,9522.88,1708542299999,3491128.74100,7094,3948.42,1447524.93890,0
-1708542300000,367.090,368.030,367.040,367.500,7228.04,1708542599999,2657208.11380,4656,4038.82,1484763.20380,0
-1708542600000,367.510,368.260,367.440,368.030,4161.59,1708542899999,1531136.13640,2953,2590.84,953255.99030,0
-1708542900000,368.020,369.000,367.730,368.000,5594.51,1708543199999,2060844.35320,3690,3147.00,1159226.10180,0
-1708543200000,368.010,368.010,367.150,367.160,3146.41,1708543499999,1156609.00980,2864,1116.60,410429.78480,0
-1708543500000,367.160,369.140,367.050,368.550,11471.65,1708543799999,4222922.89380,4577,6178.17,2273911.57290,0
-1708543800000,368.560,369.170,368.130,368.700,3504.59,1708544099999,1291973.74850,2572,1880.96,693324.24260,0
-1708544100000,368.700,368.930,368.120,368.780,3227.26,1708544399999,1189449.74390,2550,1179.45,434663.94710,0
-1708544400000,368.770,369.640,368.770,369.030,4983.78,1708544699999,1840358.81940,3626,2583.09,953875.19050,0
-1708544700000,369.030,370.060,368.720,370.030,7101.85,1708544999999,2625349.54420,4844,4072.01,1505277.81410,0
-1708545000000,370.020,370.540,369.660,370.160,6664.31,1708545299999,2466703.31880,4681,3344.27,1237907.76860,0
-1708545300000,370.160,370.760,370.130,370.500,3540.85,1708545599999,1311714.57960,2737,1712.73,634525.48480,0
-1708545600000,370.500,371.090,370.360,371.050,6191.92,1708545899999,2296241.11990,4055,3384.65,1255155.91730,0
-1708545900000,371.040,371.880,370.820,371.440,8367.39,1708546199999,3107882.42810,4636,4317.83,1603809.75900,0
-1708546200000,371.430,372.070,371.430,372.060,6193.10,1708546499999,2302608.71750,3355,3196.42,1188585.41780,0
-1708546500000,372.060,372.080,371.270,371.710,7084.22,1708546799999,2633162.80010,4125,2685.96,998250.75800,0
-1708546800000,371.710,371.720,370.210,370.380,5854.67,1708547099999,2171224.38950,4032,1567.24,581254.53180,0
-1708547100000,370.370,371.080,370.370,371.080,3962.71,1708547399999,1469437.54060,2533,2019.96,748998.40330,0
-1708547400000,371.070,371.800,370.890,371.560,4021.41,1708547699999,1493263.34040,2927,1994.70,740751.86530,0
-1708547700000,371.570,371.750,371.210,371.450,2739.20,1708547999999,1017546.22730,2254,1037.32,385332.46370,0
-1708548000000,371.450,371.810,371.450,371.760,2904.68,1708548299999,1079623.57100,1831,1173.01,435952.11420,0
-1708548300000,371.770,372.000,371.000,371.250,6885.09,1708548599999,2558425.54230,3291,2703.26,1004483.87390,0
-1708548600000,371.250,372.000,371.250,371.900,3094.84,1708548899999,1150493.55890,2046,1828.76,679858.12790,0
-1708548900000,371.900,372.770,371.570,372.730,10570.81,1708549199999,3934326.20840,4418,7691.32,2862792.50790,0
-1708549200000,372.730,373.860,372.690,373.300,14792.59,1708549499999,5522194.97573,8500,9575.73,3574365.90293,0
-1708549500000,373.300,376.000,373.300,374.110,24443.54,1708549799999,9159635.80050,14132,14901.08,5583987.52770,0
-1708549800000,374.100,375.000,373.990,374.910,5790.82,1708550099999,2168876.93390,3773,2730.73,1022777.68040,0
-1708550100000,374.900,374.910,374.050,374.280,6300.01,1708550399999,2359511.10560,2959,3060.53,1146259.00440,0
-1708550400000,374.280,375.200,372.600,373.520,13386.46,1708550699999,5000973.10690,7957,5708.48,2132771.45790,0
-1708550700000,373.510,373.940,373.210,373.470,4783.70,1708550999999,1787403.17300,3624,2144.63,801364.24030,0
-1708551000000,373.480,373.700,372.400,373.320,6538.14,1708551299999,2438966.37400,4168,2553.08,952529.92320,0
-1708551300000,373.310,373.910,373.110,373.710,5013.83,1708551599999,1873219.42430,3197,2623.07,980051.07590,0
-1708551600000,373.700,373.920,372.370,372.990,5108.74,1708551899999,1905874.71830,2986,1609.55,600689.18080,0
-1708551900000,373.000,373.730,372.540,373.510,4186.90,1708552199999,1562019.55130,3455,1890.44,705395.85670,0
-1708552200000,373.510,373.790,372.900,373.100,2942.48,1708552499999,1098608.08400,2909,1330.47,496770.95230,0
-1708552500000,373.110,373.730,372.950,373.220,3125.10,1708552799999,1167133.74780,2365,1959.21,731737.05700,0
-1708552800000,373.220,373.550,372.510,372.580,4833.13,1708553099999,1802214.90540,3269,1835.45,684529.19720,0
-1708553100000,372.580,373.430,372.320,373.430,3421.59,1708553399999,1275633.90360,2492,1518.01,565935.26740,0
-1708553400000,373.430,374.190,373.430,373.910,4145.56,1708553699999,1549803.89870,2514,2292.33,857042.15170,0
-1708553700000,373.920,374.200,373.580,374.010,3164.50,1708553999999,1183359.71770,2144,1584.56,592558.03080,0
-1708554000000,374.010,374.160,373.770,373.780,2422.32,1708554299999,905878.35570,1575,1150.40,430204.09190,0
-1708554300000,373.780,373.930,373.410,373.430,2286.43,1708554599999,854416.02930,1664,1062.64,397091.20120,0
-1708554600000,373.430,374.760,373.420,374.350,3938.59,1708554899999,1474222.59500,2523,2607.04,975663.57550,0
-1708554900000,374.360,374.640,374.170,374.340,2485.36,1708555199999,930427.73970,1881,1312.71,491429.01510,0
-1708555200000,374.340,374.770,374.110,374.130,2885.97,1708555499999,1080504.12440,2353,1704.19,638130.56810,0
-1708555500000,374.130,374.610,374.120,374.290,2670.70,1708555799999,999874.94070,2282,1505.03,563449.98790,0
-1708555800000,374.290,374.290,373.360,374.100,3872.16,1708556099999,1447230.78120,3422,1364.14,509906.99270,0
-1708556100000,374.090,374.900,373.890,374.490,6833.96,1708556399999,2559755.17940,3363,4003.51,1499672.88600,0
-1708556400000,374.500,374.840,373.850,374.370,6556.30,1708556699999,2454248.73680,3793,2873.33,1075674.30990,0
-1708556700000,374.370,374.900,374.160,374.460,5612.86,1708556999999,2102306.72320,2931,3067.15,1148864.63210,0
-1708557000000,374.460,374.710,374.160,374.350,3537.87,1708557299999,1324404.38940,2754,1648.33,616999.20200,0
-1708557300000,374.360,375.360,374.350,375.000,10614.09,1708557599999,3979627.00210,3376,7709.37,2890571.29380,0
-1708557600000,375.000,375.770,374.930,375.460,8443.22,1708557899999,3168807.94300,4132,4665.93,1751272.85950,0
-1708557900000,375.460,375.710,375.080,375.600,4955.49,1708558199999,1860181.03540,2787,2797.32,1050121.58830,0
-1708558200000,375.590,377.470,375.460,377.140,15776.23,1708558499999,5941705.77750,8403,10135.55,3816901.63590,0
-1708558500000,377.140,378.180,376.910,377.510,13435.94,1708558799999,5073198.52760,7021,8425.27,3181619.01110,0
-1708558800000,377.510,378.770,377.180,377.220,12749.05,1708559099999,4819221.90730,7077,6673.88,2523435.37320,0
-1708559100000,377.230,378.620,377.230,378.450,9895.92,1708559399999,3739415.01570,5798,5776.00,2182792.10480,0
-1708559400000,378.440,378.870,377.440,377.600,13455.94,1708559699999,5090205.74930,6463,5706.60,2158907.33010,0
-1708559700000,377.600,378.780,377.540,378.690,6802.92,1708559999999,2573434.42440,3646,3989.13,1509026.97980,0
-1708560000000,378.680,380.040,377.530,377.580,30314.17,1708560299999,11493857.57390,15113,15491.11,5874777.91440,0
-1708560300000,377.600,377.860,376.270,377.670,17263.99,1708560599999,6511641.71380,8739,7133.04,2690875.49380,0
-1708560600000,377.670,378.920,377.670,378.840,6704.14,1708560899999,2535966.70700,4227,3302.22,1249066.50600,0
-1708560900000,378.830,379.660,378.190,379.170,13410.47,1708561199999,5082532.65540,6728,7008.86,2656000.61620,0
-1708561200000,379.170,379.440,377.470,377.800,11860.82,1708561499999,4488893.26860,6465,5493.72,2079002.13360,0
-1708561500000,377.790,378.720,377.590,378.530,4908.60,1708561799999,1855648.39400,3027,2510.71,949119.19730,0
-1708561800000,378.540,378.750,377.650,378.170,6799.59,1708562099999,2571965.17260,3701,2968.33,1122843.31210,0
-1708562100000,378.160,379.620,377.720,379.370,7975.56,1708562399999,3021773.82550,4229,4507.37,1707908.23450,0
-1708562400000,379.360,379.770,378.890,379.700,8925.69,1708562699999,3386640.18100,4788,4095.95,1554138.13200,0
-1708562700000,379.690,383.680,379.410,382.560,43715.00,1708562999999,16695271.79496,21243,25169.50,9611027.18886,0
-1708563000000,382.560,383.350,381.780,383.120,26444.29,1708563299999,10120020.66770,13016,15989.32,6119012.78890,0
-1708563300000,383.120,386.000,383.020,384.240,51567.73,1708563599999,19826336.24820,24067,30731.48,11816198.75980,0
-1708563600000,384.250,386.110,384.140,385.850,43035.97,1708563899999,16580471.29600,18530,24031.54,9258870.05480,0
-1708563900000,385.840,386.810,383.950,384.580,34625.93,1708564199999,13343785.84870,14013,13921.74,5366664.51880,0
-1708564200000,384.600,384.810,382.300,382.300,26515.27,1708564499999,10162185.18150,11748,8111.63,3109140.00740,0
-1708564500000,382.310,382.770,381.160,381.810,20521.68,1708564799999,7836883.43630,10014,7183.78,2743693.36810,0
-1708564800000,381.810,382.460,381.100,381.210,20229.66,1708565099999,7723641.56400,8923,7736.04,2953909.45770,0
-1708565100000,381.220,382.770,381.060,381.220,11190.08,1708565399999,4273060.72090,5995,5899.99,2253317.09150,0
-1708565400000,381.230,381.690,379.050,379.740,18714.55,1708565699999,7116596.49400,9730,7855.07,2988065.39110,0
-1708565700000,379.750,380.370,379.190,379.480,13747.32,1708565999999,5219694.56350,6953,6374.78,2420730.59050,0
-1708566000000,379.480,379.710,378.510,379.520,14709.88,1708566299999,5577479.59200,6774,6919.27,2623663.06940,0
-1708566300000,379.510,379.800,378.020,378.530,12436.42,1708566599999,4710658.08150,7345,6060.55,2296046.67240,0
-1708566600000,378.540,378.770,377.660,377.780,9908.68,1708566899999,3747312.26000,5673,4578.45,1731519.24000,0
-1708566900000,377.790,378.770,375.480,376.160,22757.55,1708567199999,8579964.11910,10559,9937.70,3746368.21220,0
-1708567200000,376.160,378.720,376.160,377.480,14814.45,1708567499999,5592593.14980,7272,8452.01,3190661.23330,0
-1708567500000,377.480,378.530,377.470,378.300,6942.78,1708567799999,2625346.37040,4079,3459.47,1308121.99860,0
-1708567800000,378.300,378.980,377.740,377.960,8065.65,1708568099999,3052368.03820,4017,3838.70,1452938.69930,0
-1708568100000,377.970,378.700,377.630,378.040,5221.32,1708568399999,1974285.57460,3193,3037.29,1148610.88230,0
-1708568400000,378.030,378.420,377.540,377.590,3351.31,1708568699999,1266475.26860,2499,1600.38,604711.15760,0
-1708568700000,377.600,377.860,377.000,377.850,4910.46,1708568999999,1853215.72090,3087,2560.58,966390.54670,0
-1708569000000,377.850,377.860,376.440,376.610,5885.78,1708569299999,2218328.22400,3797,2066.74,778909.35420,0
-1708569300000,376.590,376.830,375.480,375.690,8889.81,1708569599999,3341974.92490,4500,4225.97,1588680.20760,0
-1708569600000,375.680,377.070,375.600,376.560,5910.41,1708569899999,2225029.18500,3550,3638.85,1369927.03530,0
-1708569900000,376.560,377.040,375.650,375.700,4496.44,1708570199999,1691956.97150,3574,2174.12,818214.09410,0
-1708570200000,375.700,375.800,375.010,375.440,9466.57,1708570499999,3553759.43830,6279,4496.02,1687912.57820,0
-1708570500000,375.450,375.500,374.840,375.280,5676.34,1708570799999,2129293.83190,3348,2578.23,967277.09670,0
-1708570800000,375.290,375.700,374.550,375.110,6676.01,1708571099999,2503717.62380,4645,3123.41,1171409.26740,0
-1708571100000,375.120,375.130,374.010,374.110,9636.74,1708571399999,3608963.16620,5482,4479.74,1677854.77430,0
-1708571400000,374.100,374.400,373.310,374.340,14678.53,1708571699999,5488437.08973,6098,6171.28,2307805.58910,0
-1708571700000,374.340,375.020,374.100,374.800,9355.55,1708571999999,3504538.53570,4817,6493.70,2432679.89760,0
-1708572000000,374.800,374.840,374.170,374.550,3939.47,1708572299999,1475148.99690,2278,2389.04,894546.26180,0
-1708572300000,374.550,375.410,374.550,374.630,6919.27,1708572599999,2594900.20660,3521,3587.16,1345298.73250,0
-1708572600000,374.630,374.630,373.590,373.780,5067.70,1708572899999,1895959.31300,3432,2318.07,867292.55640,0
-1708572900000,373.790,374.250,373.170,373.560,6351.67,1708573199999,2373713.83220,3863,3412.58,1275487.03100,0
-1708573200000,373.560,373.970,373.480,373.780,3762.45,1708573499999,1406084.57220,2407,2118.34,791671.18480,0
-1708573500000,373.770,374.500,373.770,374.470,3846.81,1708573799999,1439487.52840,2493,2834.33,1060608.77450,0
-1708573800000,374.460,375.790,374.340,375.690,7077.37,1708574099999,2654579.28510,4224,4622.16,1733654.22290,0
-1708574100000,375.690,375.700,374.560,374.660,6421.73,1708574399999,2409026.39940,3044,3332.41,1250195.44100,0
-1708574400000,374.700,375.050,373.980,374.100,5444.94,1708574699999,2039087.14170,3848,2444.38,915478.84820,0
-1708574700000,374.100,374.870,373.930,374.210,5135.86,1708574999999,1922644.13960,2872,2734.79,1023856.31980,0
-1708575000000,374.210,374.510,373.970,374.440,3629.50,1708575299999,1358286.25780,2497,2121.79,794040.00980,0
-1708575300000,374.430,374.850,374.000,374.820,4037.53,1708575599999,1511775.47330,2772,2028.60,759531.70600,0
-1708575600000,374.810,375.990,374.580,375.850,7166.70,1708575899999,2689532.36700,4022,4006.15,1503183.75090,0
-1708575900000,375.840,376.280,375.470,375.840,6474.43,1708576199999,2433738.57870,3828,3391.09,1274775.39390,0
-1708576200000,375.850,376.250,375.150,375.580,4027.17,1708576499999,1512687.93370,2805,2244.20,842942.64570,0
-1708576500000,375.570,375.580,374.460,375.050,5839.99,1708576799999,2189705.77850,3182,2568.64,962987.40620,0
-1708576800000,375.060,375.380,374.430,374.470,5569.82,1708577099999,2087640.07250,3398,2716.84,1018212.99190,0
-1708577100000,374.470,375.450,374.130,375.410,3660.31,1708577399999,1371491.05580,3047,2314.34,867239.11370,0
-1708577400000,375.400,376.000,375.000,375.290,4775.14,1708577699999,1793104.08280,3718,2353.86,883874.50160,0
-1708577700000,375.290,376.010,374.820,374.910,4391.14,1708577999999,1649070.20840,3092,2333.55,876249.58830,0
-1708578000000,374.910,375.500,374.370,375.310,4426.14,1708578299999,1659279.63670,3464,2350.27,881265.73600,0
-1708578300000,375.310,375.540,374.840,375.540,3614.63,1708578599999,1355691.61830,2118,1776.73,666415.28830,0
-1708578600000,375.540,376.510,375.010,376.090,12216.83,1708578899999,4590909.98990,5067,6233.59,2342823.85150,0
-1708578900000,376.090,376.730,375.830,376.100,5101.27,1708579199999,1919345.09730,3047,3045.40,1145808.81840,0
-1708579200000,376.090,376.880,376.090,376.690,5264.51,1708579499999,1982215.63020,3136,3267.49,1230223.22160,0
-1708579500000,376.710,377.330,376.440,377.010,7495.46,1708579799999,2825310.49330,3358,3933.21,1482490.04620,0
-1708579800000,377.010,377.460,376.810,377.420,6461.57,1708580099999,2436593.87920,2884,3091.62,1165854.50470,0
-1708580100000,377.420,377.420,376.700,376.930,5115.58,1708580399999,1928572.30390,2448,2310.84,871106.08700,0
-1708580400000,376.910,377.650,376.850,377.640,5873.20,1708580699999,2215136.37020,2723,3279.61,1236925.42060,0
-1708580700000,377.640,378.520,377.640,378.390,8379.76,1708580999999,3168788.42740,4398,4418.86,1670914.97840,0
-1708581000000,378.400,378.660,376.680,377.060,8029.95,1708581299999,3033453.38890,4007,3481.61,1315276.79620,0
-1708581300000,377.070,377.750,377.060,377.630,5154.92,1708581599999,1945581.47300,3152,2652.10,1000918.30880,0
-1708581600000,377.620,378.570,377.620,377.790,7574.74,1708581899999,2863754.28540,4153,4144.68,1566851.76060,0
-1708581900000,377.790,378.110,377.300,377.920,4501.17,1708582199999,1700220.83730,2604,2195.76,829444.36030,0
-1708582200000,377.910,378.400,377.850,378.400,3173.15,1708582499999,1200026.93940,2358,1841.25,696294.12790,0
-1708582500000,378.400,378.600,377.710,378.460,4469.77,1708582799999,1690707.80160,2839,1830.98,692532.88470,0
-1708582800000,378.460,379.920,378.440,379.170,9518.76,1708583099999,3609706.02490,5990,6005.91,2277841.22430,0
-1708583100000,379.180,379.500,379.000,379.170,5649.04,1708583399999,2142615.41080,3092,3288.89,1247465.10290,0
-1708583400000,379.180,380.210,379.000,379.820,12161.56,1708583699999,4619473.77310,5375,8376.09,3181820.10530,0
-1708583700000,379.820,379.990,379.050,379.360,5256.42,1708583999999,1994842.99330,3224,2715.63,1030559.96500,0
-1708584000000,379.360,379.660,378.750,379.650,5599.63,1708584299999,2123163.95390,3211,2721.43,1031933.67340,0
-1708584300000,379.640,380.350,379.380,379.810,5502.38,1708584599999,2090013.63090,3419,2484.65,943818.17550,0
-1708584600000,379.810,380.140,379.280,379.880,8521.92,1708584899999,3236457.96060,3665,3603.89,1368925.67730,0
-1708584900000,379.870,380.900,379.580,380.730,12406.94,1708585199999,4717360.70726,5663,6980.75,2654379.36106,0
-1708585200000,380.730,380.750,378.570,379.190,13894.84,1708585499999,5275604.40740,5484,5107.68,1938436.35980,0
-1708585500000,379.190,379.200,377.090,378.320,13920.99,1708585799999,5260987.20790,6720,6657.41,2515661.25180,0
-1708585800000,378.310,379.170,378.180,378.380,8573.72,1708586099999,3246882.03710,3887,5665.47,2145724.16020,0
-1708586100000,378.370,379.750,378.280,379.730,4458.07,1708586399999,1690206.08260,3162,2442.06,925964.62730,0
-1708586400000,379.720,379.860,378.830,378.910,6543.88,1708586699999,2482802.26040,3418,3052.43,1158228.30310,0
-1708586700000,378.920,379.190,378.240,378.460,4407.21,1708586999999,1668627.57170,2779,2100.30,795167.15830,0
-1708587000000,378.460,378.970,377.440,378.860,8930.15,1708587299999,3378228.47660,4157,3330.23,1259934.27150,0
-1708587300000,378.850,378.940,377.710,377.920,5486.98,1708587599999,2075523.60050,3104,1609.37,608706.08150,0
-1708587600000,377.910,378.780,377.840,378.130,7882.16,1708587899999,2982191.04360,4163,4257.35,1610792.61980,0
-1708587900000,378.130,379.000,377.670,378.960,7471.97,1708588199999,2826574.95740,4053,3890.46,1471768.28300,0
-1708588200000,378.960,381.100,378.750,381.100,11906.55,1708588499999,4523046.10880,6876,7060.78,2682518.81680,0
-1708588500000,381.100,381.610,380.530,381.100,13519.14,1708588799999,5151873.92670,6583,6302.99,2402044.20820,0
-1708588800000,381.100,381.100,379.320,379.530,12111.67,1708589099999,4606581.18520,7503,4861.08,1849273.65200,0
-1708589100000,379.520,380.620,379.270,379.960,7765.12,1708589399999,2950514.69650,4310,4509.33,1713007.84640,0
-1708589400000,379.950,380.440,378.700,378.750,4035.92,1708589699999,1531962.55490,3517,1816.10,689662.13300,0
-1708589700000,378.760,379.870,378.210,379.850,5434.57,1708589999999,2059509.46650,3875,2892.63,1096394.65620,0
-1708590000000,379.810,380.400,379.170,379.200,3839.25,1708590299999,1458239.71930,3282,1949.40,740393.90000,0
-1708590300000,379.200,379.700,378.230,379.200,5206.86,1708590599999,1972972.60760,3812,2222.28,841791.89850,0
-1708590600000,379.190,379.680,378.100,379.670,5548.58,1708590899999,2101281.67390,3819,2939.62,1113439.33940,0
-1708590900000,379.680,381.150,379.670,381.140,7494.73,1708591199999,2850596.46390,4393,4130.76,1571080.97000,0
-1708591200000,381.130,381.850,380.240,381.730,11925.84,1708591499999,4545298.77760,5861,5718.33,2178959.44760,0
-1708591500000,381.720,382.180,380.720,380.840,11552.75,1708591799999,4407231.41520,6694,4943.15,1886262.47580,0
-1708591800000,380.870,382.200,379.910,381.230,13494.48,1708592099999,5140222.81360,7698,7120.71,2712696.74550,0
-1708592100000,381.220,382.230,380.150,380.220,11362.30,1708592399999,4332235.97240,6264,5324.28,2030096.56800,0
-1708592400000,380.250,381.310,380.000,381.300,6716.58,1708592699999,2555918.29170,4081,3579.89,1362272.81500,0
-1708592700000,381.290,381.500,380.110,380.790,6096.73,1708592999999,2320662.78260,3358,3112.54,1184573.92240,0
-1708593000000,380.790,381.200,380.000,380.560,6839.65,1708593299999,2603273.58850,4099,2853.55,1086098.15730,0
-1708593300000,380.570,381.400,380.100,380.790,9888.01,1708593599999,3763912.33040,5013,3869.82,1473058.03350,0
-1708593600000,380.780,381.410,380.590,380.990,5932.83,1708593899999,2260483.97210,3555,3001.71,1143672.28820,0
-1708593900000,380.990,381.360,380.090,380.600,5149.94,1708594199999,1960916.48770,3051,1922.54,731970.60840,0
-1708594200000,380.600,381.260,380.190,380.200,3733.97,1708594499999,1421778.92280,2987,1495.91,569513.94820,0
-1708594500000,380.210,381.460,380.100,380.920,4957.50,1708594799999,1888385.54830,3497,2131.91,811885.55980,0
-1708594800000,380.920,381.960,380.560,381.330,9440.64,1708595099999,3600774.65330,4161,5540.24,2112515.30300,0
-1708595100000,381.330,382.430,381.220,382.280,7102.82,1708595399999,2712470.57970,4391,3665.79,1399742.47530,0
-1708595400000,382.270,382.630,381.710,382.010,5034.32,1708595699999,1924292.14490,3634,2810.69,1074291.06240,0
-1708595700000,382.020,383.570,381.560,382.550,12849.09,1708595999999,4919306.60620,6430,6821.46,2611770.12510,0
-1708596000000,382.550,382.850,381.520,382.300,7087.29,1708596299999,2709060.33890,5025,2766.60,1057444.92530,0
-1708596300000,382.310,382.310,380.710,381.110,5772.36,1708596599999,2200645.26160,4096,2205.18,840523.02050,0
-1708596600000,381.080,381.340,380.490,381.340,4666.17,1708596899999,1776875.40330,2727,2778.27,1058142.06210,0
-1708596900000,381.340,382.300,380.300,381.270,8385.70,1708597199999,3199005.53040,4822,4263.58,1626341.45950,0
-1708597200000,381.280,382.000,380.990,381.030,5370.44,1708597499999,2048528.76680,3492,2138.52,815770.75620,0
-1708597500000,381.070,382.050,380.980,381.000,4419.76,1708597799999,1686029.55970,3078,2051.95,782760.23100,0
-1708597800000,380.990,382.090,380.980,382.030,4674.73,1708598099999,1784098.37470,3183,2464.37,940423.50180,0
-1708598100000,382.030,382.090,380.430,380.480,6140.87,1708598399999,2341147.89640,4236,2289.55,872763.48090,0
-1708598400000,380.500,381.410,380.250,381.410,5488.13,1708598699999,2089707.60240,3508,2904.28,1105801.25180,0
-1708598700000,381.410,381.420,380.000,381.190,8063.53,1708598999999,3068724.70330,4460,3678.64,1399981.31990,0
-1708599000000,381.190,381.380,380.700,381.380,5167.80,1708599299999,1969403.19260,3110,2163.24,824292.44560,0
-1708599300000,381.370,381.370,380.240,380.450,4307.82,1708599599999,1640145.49500,2707,2233.14,850167.73860,0
-1708599600000,380.450,381.210,379.760,380.760,9361.85,1708599899999,3561406.39350,4579,3993.19,1519218.73070,0
-1708599900000,380.780,381.170,379.990,380.770,4507.01,1708600199999,1715753.39190,3068,2501.46,952299.81640,0
-1708600200000,380.780,380.990,380.240,380.640,3448.20,1708600499999,1312043.89300,2448,1548.38,589138.58740,0
-1708600500000,380.640,380.860,379.720,379.820,6598.47,1708600799999,2508571.28790,3451,2549.44,969433.04830,0
-1708600800000,379.820,380.360,379.800,380.350,3830.99,1708601099999,1456068.98970,2704,2382.67,905562.75240,0
-1708601100000,380.350,380.740,380.120,380.710,3744.35,1708601399999,1424429.94720,2385,2001.22,761322.36770,0
-1708601400000,380.700,381.780,380.690,381.780,8141.79,1708601699999,3103900.75370,3924,3864.84,1473268.03480,0
-1708601700000,381.770,382.060,381.400,381.860,5211.28,1708601999999,1989393.41660,2762,2457.11,938056.15130,0
-1708602000000,381.860,381.860,380.550,381.450,9137.20,1708602299999,3483828.65690,4422,3825.39,1458462.66190,0
-1708602300000,381.450,382.000,381.070,381.410,6338.79,1708602599999,2418258.90000,3731,3375.81,1287907.64860,0
-1708602600000,381.410,382.450,381.410,382.040,8811.47,1708602899999,3365811.17710,4682,6062.26,2315702.22180,0
-1708602900000,382.040,382.930,381.900,382.570,8033.11,1708603199999,3073405.08270,4545,4319.17,1652512.19800,0
-1708603200000,382.560,383.560,381.780,382.650,10766.21,1708603499999,4118948.31510,5864,6382.79,2442225.81510,0
-1708603500000,382.650,382.960,382.140,382.540,5107.69,1708603799999,1953727.66380,3933,2166.66,828737.70340,0
-1708603800000,382.540,382.910,381.320,381.910,6936.53,1708604099999,2650958.18870,4094,2735.51,1045615.91370,0
-1708604100000,381.920,382.000,381.050,381.250,5657.57,1708604399999,2158629.13830,3906,3100.37,1182915.04380,0
-1708604400000,381.250,381.640,380.710,381.120,3727.38,1708604699999,1420654.43670,2912,1769.56,674407.06000,0
-1708604700000,381.120,381.260,380.370,380.610,4240.94,1708604999999,1614724.10390,2651,1436.37,547007.09840,0
-1708605000000,380.610,381.090,379.810,380.690,7789.00,1708605299999,2962382.48490,4212,3728.87,1418558.17160,0
-1708605300000,380.690,380.690,379.810,380.090,6658.40,1708605599999,2530910.72840,3783,2651.50,1007776.35430,0
-1708605600000,380.090,380.600,379.200,379.860,12192.71,1708605899999,4629947.77580,6753,4156.80,1578644.16570,0
-1708605900000,379.850,380.500,379.370,380.480,6906.70,1708606199999,2623204.82640,3809,3685.02,1399784.77910,0
-1708606200000,380.470,380.940,380.110,380.890,3444.16,1708606499999,1310860.38220,2751,1880.14,715610.94810,0
-1708606500000,380.890,381.390,380.250,381.380,4614.76,1708606799999,1757687.30380,3074,1874.64,714162.16210,0
-1708606800000,381.390,382.140,380.930,381.800,6929.68,1708607099999,2643768.18990,4504,2933.63,1119289.79240,0
-1708607100000,381.800,382.050,380.860,381.090,7534.55,1708607399999,2873927.05130,4128,2983.57,1138283.85600,0
-1708607400000,381.090,382.140,380.900,381.750,7670.27,1708607699999,2926998.05070,4496,3591.86,1370631.75990,0
-1708607700000,381.740,381.740,379.260,380.720,25643.07,1708607999999,9752529.84100,9952,12259.30,4661247.78050,0
-1708608000000,380.710,381.190,379.700,380.170,8536.11,1708608299999,3247672.81080,5006,4989.59,1898175.26070,0
-1708608300000,380.160,380.590,379.650,379.850,6046.66,1708608599999,2297748.30690,3792,2229.81,847407.85550,0
-1708608600000,379.850,380.090,379.010,379.520,6908.33,1708608899999,2621698.92830,4299,2973.39,1128471.86090,0
-1708608900000,379.540,379.650,377.190,378.370,15941.82,1708609199999,6030172.70530,10009,5483.38,2074392.39470,0
-1708609200000,378.360,378.480,377.270,377.390,8218.26,1708609499999,3104063.14920,4942,3423.01,1293130.26360,0
-1708609500000,377.400,377.900,375.480,376.010,18120.03,1708609799999,6825101.96170,10559,8218.05,3096633.89070,0
-1708609800000,376.020,378.040,376.020,376.530,13036.24,1708610099999,4915192.56450,7716,6898.89,2602236.19200,0
-1708610100000,376.560,378.000,376.470,377.210,6038.33,1708610399999,2278095.04700,4121,3714.65,1401367.54020,0
-1708610400000,377.210,377.990,377.210,377.520,3934.20,1708610699999,1485746.12630,3291,2419.63,913753.59480,0
-1708610700000,377.520,378.680,377.080,378.450,6297.87,1708610999999,2379654.07770,3606,3615.61,1366394.24730,0
-1708611000000,378.450,379.000,378.160,378.700,8172.45,1708611299999,3094644.45530,4158,3896.28,1475325.41760,0
-1708611300000,378.690,379.140,378.500,378.910,6044.25,1708611599999,2290077.62160,3612,3343.22,1266726.13320,0
-1708611600000,378.900,378.910,377.860,378.200,5225.18,1708611899999,1977383.43750,3216,2410.15,912069.24490,0
-1708611900000,378.190,379.080,378.150,379.000,4544.62,1708612199999,1720337.76620,2886,2607.89,987122.40940,0
-1708612200000,378.990,380.000,378.450,379.980,4987.00,1708612499999,1890492.73590,3669,2876.03,1090411.85970,0
-1708612500000,379.970,380.280,379.360,379.800,8196.40,1708612799999,3113805.15900,4568,3620.22,1375496.86300,0
-1708612800000,379.810,381.210,379.140,380.700,7601.18,1708613099999,2891051.99870,4803,3759.60,1430489.38010,0
-1708613100000,380.690,380.870,379.800,380.090,9686.67,1708613399999,3685797.71690,3586,5683.30,2163145.78220,0
-1708613400000,380.090,380.230,379.330,380.000,4578.74,1708613699999,1738590.42720,2943,1121.22,425822.27570,0
-1708613700000,380.000,380.620,379.860,379.860,3147.76,1708613999999,1197142.79660,2369,1376.79,523599.50720,0
-1708614000000,379.860,380.970,379.860,380.390,7496.24,1708614299999,2852107.72920,4253,4336.14,1649781.16230,0
-1708614300000,380.360,380.740,379.780,379.980,2806.83,1708614599999,1067071.77580,2380,1142.71,434445.70120,0
-1708614600000,379.980,380.270,379.620,379.820,3090.54,1708614899999,1174075.89940,2257,1523.25,578708.08400,0
-1708614900000,379.810,380.530,379.210,379.430,4320.48,1708615199999,1641400.82730,3218,1423.75,540977.84440,0
-1708615200000,379.430,380.000,378.630,379.720,4725.85,1708615499999,1792339.32100,3939,2385.63,904998.30570,0
-1708615500000,379.720,380.200,379.170,379.560,2713.77,1708615799999,1030092.23170,2494,1436.36,545133.80470,0
-1708615800000,379.560,381.000,379.370,380.820,9259.32,1708616099999,3523111.65560,5677,5095.88,1938665.34400,0
-1708616100000,380.850,381.240,379.960,380.040,5741.85,1708616399999,2185839.97060,4264,2842.40,1082161.95100,0
-1708616400000,380.050,380.660,379.950,380.150,3410.86,1708616699999,1297363.29330,2548,1695.34,644847.80120,0
-1708616700000,380.160,380.390,379.780,379.830,2277.95,1708616999999,865718.27590,2172,849.92,323016.58890,0
-1708617000000,379.830,380.350,379.810,380.050,2918.84,1708617299999,1109410.41780,2365,1799.67,684040.60530,0
-1708617300000,380.070,380.710,380.060,380.700,4116.06,1708617599999,1565822.32550,2247,2484.18,945060.93710,0
-1708617600000,380.700,380.700,379.760,380.240,6399.83,1708617899999,2433149.82750,3632,2680.78,1019089.62100,0
-1708617900000,380.240,380.490,379.590,379.900,4228.16,1708618199999,1606988.47140,2681,1466.31,557370.44900,0
-1708618200000,379.900,380.170,379.560,379.650,6276.15,1708618499999,2384395.15680,2694,3637.15,1381915.76960,0
-1708618500000,379.650,379.730,378.290,378.990,7145.06,1708618799999,2708078.41360,4248,1915.86,726091.56160,0
-1708618800000,379.000,379.100,377.780,378.590,6730.39,1708619099999,2546073.18150,4230,2970.56,1123911.96560,0
-1708619100000,378.600,378.610,377.590,377.730,3981.32,1708619399999,1505014.17890,2836,1985.80,750705.85030,0
-1708619400000,377.730,378.500,377.400,378.400,3922.25,1708619699999,1482015.57540,3561,2241.39,846917.34460,0
-1708619700000,378.390,378.800,378.010,378.470,2396.78,1708619999999,906906.05330,2319,1190.12,450367.74010,0
-1708620000000,378.480,378.670,378.020,378.030,1904.31,1708620299999,720430.28470,1821,793.30,300081.40530,0
-1708620300000,378.030,378.350,377.400,377.660,4442.68,1708620599999,1678051.13420,2883,2288.77,864512.76060,0
-1708620600000,377.660,377.660,377.110,377.590,2654.77,1708620899999,1001849.39350,2065,1268.11,478544.87660,0
-1708620900000,377.590,377.820,377.040,377.560,2347.36,1708621199999,886064.00250,1962,1145.05,432184.91740,0
-1708621200000,377.560,378.630,377.490,378.070,3828.13,1708621499999,1447347.34920,3247,2183.16,825369.66130,0
-1708621500000,378.060,378.770,378.050,378.440,2327.20,1708621799999,880691.68590,2029,1496.49,566305.49500,0
-1708621800000,378.450,378.590,378.160,378.340,1547.85,1708622099999,585630.40220,1507,670.78,253784.09810,0
-1708622100000,378.340,378.800,378.210,378.590,2449.90,1708622399999,927401.95630,1636,1336.59,505973.96840,0
-1708622400000,378.590,379.280,378.500,379.020,3472.81,1708622699999,1315985.49710,2579,1724.39,653501.36110,0
-1708622700000,379.010,379.010,378.350,378.840,3669.08,1708622999999,1389689.48490,1839,1169.32,442850.67150,0
-1708623000000,378.850,379.950,378.720,379.950,3030.96,1708623299999,1149942.31630,2277,1367.93,518928.95080,0
-1708623300000,379.960,379.990,379.480,379.490,3031.57,1708623599999,1151329.01610,2007,1300.68,493938.75490,0
-1708623600000,379.490,380.090,379.370,380.090,3636.78,1708623899999,1381044.56400,2219,2364.87,898102.90350,0
-1708623900000,380.090,380.090,379.780,379.780,1621.50,1708624199999,616127.50640,1433,447.62,170083.29210,0
-1708624200000,379.780,379.900,379.500,379.900,1678.81,1708624499999,637443.01220,1322,870.89,330674.74440,0
-1708624500000,379.910,380.320,379.760,380.310,1703.78,1708624799999,647503.03730,1259,1025.99,389914.71320,0
-1708624800000,380.320,380.320,379.780,380.010,1669.54,1708625099999,634392.67690,1615,668.43,253962.35780,0
-1708625100000,380.000,380.010,379.400,379.920,3308.78,1708625399999,1256703.26070,1950,1842.05,699667.16250,0
-1708625400000,379.920,380.030,379.500,379.910,2273.70,1708625699999,863544.11270,1718,1512.56,574461.62620,0
-1708625700000,379.910,380.720,379.700,380.630,3611.97,1708625999999,1373784.78630,2415,2365.11,899532.68030,0
-1708626000000,380.620,381.060,380.570,380.840,4217.86,1708626299999,1606382.07100,2339,2487.78,947550.01420,0
-1708626300000,380.840,381.130,380.280,380.290,2362.44,1708626599999,899465.78020,1517,734.38,279638.48210,0
-1708626600000,380.290,380.400,379.700,380.400,1777.49,1708626899999,675650.08110,1718,646.59,245788.28630,0
-1708626900000,380.390,381.130,380.230,381.060,1498.54,1708627199999,570399.67510,1409,879.24,334715.13530,0
-1708627200000,381.050,381.240,380.610,381.020,2576.34,1708627499999,981464.57740,1934,1283.40,488919.39220,0
-1708627500000,381.020,381.650,381.000,381.650,6118.06,1708627799999,2333571.70430,3167,2935.99,1119895.48890,0
-1708627800000,381.640,381.670,381.060,381.350,1532.60,1708628099999,584554.45590,1777,669.11,255210.88210,0
-1708628100000,381.370,381.780,381.360,381.750,2147.24,1708628399999,819453.78590,1574,1457.33,556164.00320,0
-1708628400000,381.750,382.200,381.150,381.440,5808.68,1708628699999,2217237.89670,3159,2740.64,1046367.50530,0
-1708628700000,381.440,381.880,381.160,381.450,3830.44,1708628999999,1461331.67040,2143,1427.39,544571.45870,0
-1708629000000,381.440,381.500,381.000,381.310,2031.81,1708629299999,774672.46110,1381,774.73,295340.85450,0
-1708629300000,381.300,381.300,380.820,380.870,1497.45,1708629599999,570596.05970,1399,508.82,193875.67950,0
-1708629600000,380.860,381.230,380.750,381.210,2128.00,1708629899999,810792.09760,1416,1344.73,512363.91820,0
-1708629900000,381.220,381.530,381.160,381.430,1181.37,1708630199999,450535.65000,1017,598.75,228325.84020,0
-1708630200000,381.430,381.440,380.970,381.400,1317.70,1708630499999,502284.48310,1376,502.57,191566.19810,0
-1708630500000,381.410,381.940,381.000,381.670,2962.37,1708630799999,1129991.70360,1908,1520.90,580141.23610,0
-1708630800000,381.670,381.680,381.250,381.430,1617.79,1708631099999,617148.91370,1200,527.97,201404.18310,0
-1708631100000,381.440,381.550,381.240,381.280,1561.08,1708631399999,595322.63370,1025,983.40,374993.95590,0
-1708631400000,381.280,382.360,381.270,381.840,3778.56,1708631699999,1442938.29040,2696,2676.49,1021941.86570,0
-1708631700000,381.840,381.850,381.310,381.690,2431.59,1708631999999,927769.04850,1303,1104.32,421367.97580,0
-1708632000000,381.700,382.250,381.420,382.010,3579.01,1708632299999,1366663.97870,2736,2052.71,783897.20360,0
-1708632300000,382.000,382.430,381.890,382.400,1936.89,1708632599999,740168.97340,1615,1036.48,396056.51420,0
-1708632600000,382.390,383.190,382.360,383.090,4439.68,1708632899999,1699535.18730,2954,2910.50,1114120.96050,0
-1708632900000,383.080,383.300,382.650,382.940,4301.86,1708633199999,1647650.79300,2079,1763.16,675433.11800,0
-1708633200000,382.940,383.120,382.690,382.780,2170.53,1708633499999,831028.28750,1484,1176.14,450276.18390,0
-1708633500000,382.770,384.500,382.360,384.050,10384.94,1708633799999,3982661.12060,5667,5845.02,2242399.61410,0
-1708633800000,384.060,384.570,382.700,383.330,12974.14,1708634099999,4979259.40000,8367,6233.45,2392683.94960,0
-1708634100000,383.320,386.310,382.830,386.010,25816.44,1708634399999,9937587.59220,11398,17171.71,6609049.90080,0
-1708634400000,386.020,387.210,385.570,386.280,16596.42,1708634699999,6413023.53440,10597,9299.06,3593556.15430,0
-1708634700000,386.280,386.390,384.570,384.890,8134.80,1708634999999,3134498.47530,5637,3461.74,1333899.63380,0
-1708635000000,384.880,386.080,384.790,385.110,6336.40,1708635299999,2442173.70820,4673,3137.19,1209021.15720,0
-1708635300000,385.100,386.400,384.870,386.300,6011.32,1708635599999,2317441.10220,3797,2472.91,953602.18160,0
-1708635600000,386.310,386.870,385.310,386.150,7188.25,1708635899999,2776200.08740,5215,3831.88,1479926.22120,0
-1708635900000,386.150,386.180,385.310,385.640,3705.98,1708636199999,1429823.65060,2956,1556.56,600573.13850,0
-1708636200000,385.640,386.060,384.720,385.450,4528.53,1708636499999,1745310.98910,3456,2045.19,788243.68080,0
-1708636500000,385.450,385.490,384.480,384.800,3592.95,1708636799999,1382751.48070,3010,1445.76,556405.48450,0
-1708636800000,384.790,384.880,383.670,384.550,4772.41,1708637099999,1834240.54220,3549,1861.02,715439.17220,0
-1708637100000,384.560,384.740,384.160,384.290,3054.67,1708637399999,1174487.30650,1945,2014.01,774444.29140,0
-1708637400000,384.290,384.290,382.840,383.060,4561.53,1708637699999,1749053.30120,4225,1811.61,694496.73570,0
-1708637700000,383.050,383.200,382.080,382.380,6471.13,1708637999999,2475754.72130,4932,2990.59,1144151.14920,0
-1708638000000,382.380,382.780,382.100,382.520,3980.87,1708638299999,1522219.19710,2523,2503.62,957403.52700,0
-1708638300000,382.530,382.530,381.560,381.590,3480.78,1708638599999,1329437.36340,3014,1371.92,524002.16690,0
-1708638600000,381.590,382.220,381.500,382.070,2897.30,1708638899999,1106506.53230,1995,1464.03,559114.04470,0
-1708638900000,382.080,383.300,381.810,383.210,2585.11,1708639199999,989425.61840,2247,1558.35,596374.98640,0
-1708639200000,383.220,384.010,383.050,383.050,5655.46,1708639499999,2168985.43390,3964,3545.47,1359816.21850,0
-1708639500000,383.040,383.440,382.430,382.680,4977.44,1708639799999,1906026.29150,2951,2109.59,807809.03470,0
-1708639800000,382.670,382.890,381.990,382.640,3004.11,1708640099999,1148440.40350,2622,1349.03,515789.03170,0
-1708640100000,382.640,383.440,382.050,382.060,3958.76,1708640399999,1515114.97130,2947,1978.95,757409.41370,0
-1708640400000,382.050,382.600,381.660,381.910,2247.09,1708640699999,858381.25930,2269,1223.79,467397.60480,0
-1708640700000,381.910,381.920,380.180,380.200,6174.94,1708640999999,2351979.60380,4393,2411.38,918568.74200,0
-1708641000000,380.200,382.130,380.100,382.070,4249.52,1708641299999,1618868.98190,3439,2532.03,964847.38180,0
-1708641300000,382.060,382.630,381.560,382.460,2358.12,1708641599999,901057.32570,2058,1281.87,489963.59540,0
-1708641600000,382.450,383.190,382.450,382.860,3001.99,1708641899999,1149499.82390,2365,1490.02,570518.95880,0
-1708641900000,382.850,384.310,382.490,384.240,3718.85,1708642199999,1426185.15040,3131,2294.39,880210.57140,0
-1708642200000,384.240,384.690,383.940,384.670,1859.90,1708642499999,714948.83910,1806,996.72,383157.87620,0
-1708642500000,384.670,385.000,383.720,384.520,3353.05,1708642799999,1289342.11940,3038,1301.87,500575.62680,0
-1708642800000,384.510,385.210,383.040,383.230,9602.47,1708643099999,3688909.09770,5365,4512.22,1733570.66660,0
-1708643100000,383.240,383.700,382.360,382.410,6286.74,1708643399999,2406929.66560,3886,2741.44,1049475.01180,0
-1708643400000,382.400,382.810,381.570,382.130,4592.90,1708643699999,1754562.02070,3580,1805.30,689821.92200,0
-1708643700000,382.120,382.120,381.210,381.210,2370.87,1708643999999,904731.54410,2379,1439.38,549276.26650,0
-1708644000000,381.220,381.720,381.000,381.520,4101.18,1708644299999,1564166.78830,2900,1959.99,747642.05310,0
-1708644300000,381.520,382.120,381.400,381.640,2020.52,1708644599999,771198.65050,1834,1577.32,602027.15040,0
-1708644600000,381.640,382.210,381.620,382.210,2108.63,1708644899999,805207.39040,2394,1048.40,400333.66250,0
-1708644900000,382.200,382.350,381.680,381.800,1298.19,1708645199999,495996.70990,1821,620.83,237197.16830,0
-1708645200000,381.780,381.840,381.050,381.180,2680.58,1708645499999,1022522.23220,2042,816.56,311524.21560,0
-1708645500000,381.180,382.380,381.180,381.960,2680.17,1708645799999,1023945.18040,2228,1578.28,602919.37110,0
-1708645800000,381.960,382.350,381.610,381.610,2432.55,1708646099999,928942.81310,2045,1372.75,524198.14680,0
-1708646100000,381.610,382.460,381.570,382.330,3053.64,1708646399999,1166763.16830,2050,2084.81,796609.02780,0
-1708646400000,382.330,383.440,382.280,382.670,5397.00,1708646699999,2066923.07910,4336,3093.56,1184657.76480,0
-1708646700000,382.670,383.590,382.510,383.550,4738.38,1708646999999,1815215.43070,3280,2228.85,853811.44430,0
-1708647000000,383.550,384.160,383.550,383.890,3661.85,1708647299999,1405864.66900,3057,1552.53,596031.48600,0
-1708647300000,383.880,384.150,383.280,383.390,5371.79,1708647599999,2061647.00980,3174,2107.29,808874.94000,0
-1708647600000,383.380,384.330,383.330,384.160,4854.49,1708647899999,1863897.10830,2913,2753.04,1057057.87600,0
-1708647900000,384.160,385.130,384.160,384.860,6345.62,1708648199999,2441804.79820,3697,3761.81,1447596.14130,0
-1708648200000,384.860,385.190,384.350,384.530,5497.05,1708648499999,2115626.03870,3007,3004.94,1156623.00540,0
-1708648500000,384.540,385.280,384.030,385.130,5117.48,1708648799999,1968472.76400,3278,2556.09,983120.50400,0
-1708648800000,385.140,385.290,385.080,385.270,2631.91,1708649099999,1013828.02840,1962,1402.61,540317.77280,0
-1708649100000,385.270,385.380,384.290,384.730,4974.32,1708649399999,1914886.67280,2613,2041.49,785729.59390,0
-1708649400000,384.740,384.930,384.600,384.880,1762.27,1708649699999,678129.10440,1773,977.82,376280.43340,0
-1708649700000,384.880,385.050,384.700,384.950,2456.44,1708649999999,945453.56000,1600,1104.24,425009.82250,0
-1708650000000,384.950,385.060,384.460,384.560,3191.70,1708650299999,1227811.74220,1923,1715.15,659777.24790,0
-1708650300000,384.560,384.570,384.030,384.050,2380.14,1708650599999,914681.56360,1830,921.22,354001.22190,0
-1708650600000,384.050,384.350,384.030,384.330,1820.47,1708650899999,699339.20650,1420,954.95,366827.32100,0
-1708650900000,384.330,385.000,384.330,384.740,3960.43,1708651199999,1524000.92830,1957,1429.05,549905.08830,0
-1708651200000,384.750,385.100,384.420,384.640,3658.15,1708651499999,1407745.02450,2162,1864.81,717639.30910,0
-1708651500000,384.640,384.970,384.500,384.760,1752.39,1708651799999,674060.52930,1228,786.99,302709.72410,0
-1708651800000,384.760,385.060,384.080,384.460,2089.35,1708652099999,803692.51290,1984,1017.14,391284.74550,0
-1708652100000,384.450,385.200,384.450,384.850,3340.78,1708652399999,1285791.88370,2345,1432.52,551350.44760,0
-1708652400000,384.840,384.890,384.210,384.350,1730.33,1708652699999,665487.86530,1664,443.54,170570.52390,0
-1708652700000,384.340,384.470,383.610,384.000,3607.80,1708652999999,1385079.11010,2774,1207.89,463758.80490,0
-1708653000000,384.000,384.020,383.050,383.880,3209.57,1708653299999,1230957.56950,2574,1727.29,662428.84330,0
-1708653300000,383.890,384.000,383.590,383.760,1897.34,1708653599999,728171.25640,1685,839.08,322034.03770,0
-1708653600000,383.770,384.680,383.750,384.670,3211.33,1708653899999,1233757.36240,2157,1676.42,644061.46170,0
-1708653900000,384.680,384.810,384.260,384.270,2316.36,1708654199999,890896.27350,1591,782.90,301141.65160,0
-1708654200000,384.270,384.820,383.950,384.810,1710.58,1708654499999,657579.73710,1627,965.22,371050.83670,0
-1708654500000,384.820,384.860,384.000,384.000,1964.60,1708654799999,755109.85460,1613,644.40,247682.73960,0
-1708654800000,384.000,384.130,383.650,384.050,2772.15,1708655099999,1064198.22520,1925,1504.96,577786.68500,0
-1708655100000,384.060,384.100,382.550,382.600,5804.15,1708655399999,2224646.07830,3249,1861.60,713588.12520,0
-1708655400000,382.590,382.890,382.240,382.410,7389.90,1708655699999,2827096.09480,3232,3083.27,1179724.43720,0
-1708655700000,382.410,382.920,382.130,382.170,2286.54,1708655999999,874334.10870,2180,1065.85,407589.19250,0
-1708656000000,382.160,382.450,381.460,382.170,5366.97,1708656299999,2049445.45350,3458,2606.65,995479.02980,0
-1708656300000,382.170,382.350,381.520,381.520,4232.30,1708656599999,1616321.28820,2694,1976.93,754955.69320,0
-1708656600000,381.520,381.660,380.110,380.240,9695.74,1708656899999,3692903.26460,5406,4359.28,1660412.44210,0
-1708656900000,380.240,380.240,379.000,379.650,12203.21,1708657199999,4632901.80990,7544,6590.97,2502300.49490,0
-1708657200000,379.660,379.660,378.420,378.930,7264.44,1708657499999,2753795.56780,5762,3701.94,1403428.49420,0
-1708657500000,378.920,379.230,378.130,378.440,7961.38,1708657799999,3013741.34310,5543,4285.16,1622182.30700,0
-1708657800000,378.450,378.720,378.050,378.140,5229.20,1708658099999,1978614.07250,3867,3430.49,1298124.32440,0
-1708658100000,378.150,378.770,378.000,378.710,5320.46,1708658399999,2012842.46390,3177,3308.36,1251793.06940,0
-1708658400000,378.700,378.970,378.540,378.630,3379.78,1708658699999,1279910.26880,1850,1968.68,745573.79600,0
-1708658700000,378.640,378.940,378.320,378.840,4318.71,1708658999999,1635157.74660,1876,2586.70,979466.28500,0
-1708659000000,378.840,379.240,378.460,378.550,3348.09,1708659299999,1268185.88140,1880,2246.65,850993.70320,0
-1708659300000,378.540,378.690,378.390,378.460,3401.80,1708659599999,1287615.74420,1228,1992.63,754255.08060,0
-1708659600000,378.460,378.480,377.770,377.990,6494.43,1708659899999,2455755.23890,3158,2274.35,860071.16880,0
-1708659900000,378.000,378.570,377.690,378.350,5716.51,1708660199999,2161765.54550,2892,3623.36,1370297.38810,0
-1708660200000,378.350,378.430,378.220,378.310,1291.82,1708660499999,488737.47010,989,723.08,273564.11100,0
-1708660500000,378.310,378.580,377.910,378.310,4972.99,1708660799999,1880834.15160,1743,3748.92,1417852.79660,0
-1708660800000,378.320,378.320,377.570,378.130,6111.10,1708661099999,2310359.63520,2792,2482.75,938697.76920,0
-1708661100000,378.130,378.240,376.860,377.100,8650.68,1708661399999,3265403.63940,4190,3852.15,1454224.38250,0
-1708661400000,377.100,377.580,377.020,377.500,4223.55,1708661699999,1593828.85810,2482,2433.40,918306.39900,0
-1708661700000,377.500,378.700,376.800,378.560,6702.44,1708661999999,2530316.18020,4181,3984.64,1504946.23890,0
-1708662000000,378.570,379.350,378.560,379.050,5141.57,1708662299999,1948413.48210,3247,2234.36,846768.20720,0
-1708662300000,379.050,379.400,378.870,379.400,2716.95,1708662599999,1030021.71830,1718,1617.69,613330.78100,0
-1708662600000,379.400,379.900,379.230,379.630,4056.94,1708662899999,1539716.29930,2606,2679.67,1017025.18240,0
-1708662900000,379.620,379.620,378.870,378.990,4410.81,1708663199999,1672263.98030,2194,1810.44,686349.61020,0
-1708663200000,379.000,379.000,378.070,378.480,7137.86,1708663499999,2700893.31640,3211,3978.07,1505044.89330,0
-1708663500000,378.480,378.540,378.030,378.370,3304.74,1708663799999,1249726.66490,2094,1813.79,685909.83550,0
-1708663800000,378.370,378.620,378.090,378.260,2117.05,1708664099999,800896.95490,1824,894.42,338393.17630,0
-1708664100000,378.270,378.290,377.850,377.960,2388.88,1708664399999,903204.30510,1617,1054.46,398719.12000,0
-1708664400000,377.970,378.110,377.930,378.110,2351.39,1708664699999,888982.38380,1262,1451.61,548815.08470,0
-1708664700000,378.110,378.400,377.250,378.400,8499.64,1708664999999,3211724.62870,3120,3978.15,1503659.81990,0
-1708665000000,378.400,379.110,378.400,378.770,2535.05,1708665299999,960302.44440,1816,1590.89,602648.87460,0
-1708665300000,378.760,379.630,378.510,379.550,4500.45,1708665599999,1705694.60530,2608,2911.94,1103672.77110,0
-1708665600000,379.560,379.560,379.120,379.170,1667.28,1708665899999,632436.31350,1317,705.22,267481.17910,0
-1708665900000,379.170,379.810,378.950,379.780,1690.19,1708666199999,641242.52980,1483,1174.56,445625.20330,0
-1708666200000,379.780,380.500,379.650,380.170,5506.16,1708666499999,2093003.71240,3389,2846.06,1081973.40100,0
-1708666500000,380.180,380.750,380.140,380.750,3204.10,1708666799999,1219113.56430,2213,1893.47,720451.89910,0
-1708666800000,380.750,380.960,380.000,380.890,3940.83,1708667099999,1499877.38730,2467,1610.17,612989.51850,0
-1708667100000,380.900,380.900,379.770,379.880,2668.71,1708667399999,1014624.80000,2065,974.25,370277.00620,0
-1708667400000,379.880,379.880,379.300,379.700,2477.99,1708667699999,940633.59230,1706,1139.61,432640.89450,0
-1708667700000,379.700,380.830,379.700,380.500,2913.01,1708667999999,1108394.07420,2258,1344.89,511648.63160,0
-1708668000000,380.500,380.730,379.800,380.700,2180.47,1708668299999,829057.74140,2071,994.52,378101.96970,0
-1708668300000,380.700,381.600,380.700,381.190,5612.22,1708668599999,2139767.85750,3909,3172.72,1209610.58920,0
-1708668600000,381.180,381.190,380.760,380.910,2253.15,1708668899999,858372.94950,1815,852.97,324960.73140,0
-1708668900000,380.910,381.610,380.910,381.040,4294.39,1708669199999,1637714.23430,2135,1625.42,619741.77370,0
-1708669200000,381.030,381.600,380.730,381.600,2683.62,1708669499999,1022910.83250,1994,1474.74,562055.38850,0
-1708669500000,381.590,381.610,381.170,381.540,2200.65,1708669799999,839365.68240,1792,944.87,360403.72640,0
-1708669800000,381.540,382.030,381.350,382.020,3543.58,1708670099999,1353011.23940,2358,2454.60,937269.89640,0
-1708670100000,382.030,382.820,381.630,382.560,7711.31,1708670399999,2948878.15080,5241,3631.74,1388630.04290,0
-1708670400000,382.550,382.790,382.500,382.560,3379.53,1708670699999,1293033.62550,2096,1322.04,505846.74510,0
-1708670700000,382.550,383.050,382.520,382.620,5079.52,1708670999999,1944601.20630,2820,2774.82,1062335.95440,0
-1708671000000,382.620,382.900,382.110,382.410,4380.92,1708671299999,1675730.64930,2705,1977.09,756161.43560,0
-1708671300000,382.420,382.720,381.990,381.990,1939.05,1708671599999,741433.35310,1697,646.06,247088.44540,0
-1708671600000,381.990,382.200,381.070,381.840,4033.17,1708671899999,1538877.35030,3083,1888.32,720440.05770,0
-1708671900000,381.830,382.120,381.590,381.700,2342.83,1708672199999,894504.59530,1925,1090.66,416409.43630,0
-1708672200000,381.700,382.450,381.690,382.370,1544.71,1708672499999,590180.53240,1575,981.68,375048.46850,0
-1708672500000,382.370,382.960,382.080,382.260,3184.38,1708672799999,1218385.87740,2503,1615.64,618127.84190,0
-1708672800000,382.260,382.600,381.430,381.480,6002.17,1708673099999,2292891.14940,3269,2225.77,850263.99930,0
-1708673100000,381.490,381.920,381.000,381.210,5658.81,1708673399999,2158364.71950,3458,2433.34,928340.13860,0
-1708673400000,381.210,381.220,379.030,379.510,12119.78,1708673699999,4604018.36180,7515,4759.62,1808012.84870,0
-1708673700000,379.500,380.000,379.000,379.110,7728.31,1708673999999,2933116.27950,5633,2922.68,1109333.18470,0
-1708674000000,379.110,379.230,377.500,377.520,12546.08,1708674299999,4745877.62130,7469,3902.44,1476284.36330,0
-1708674300000,377.520,378.280,375.570,375.940,21528.30,1708674599999,8115858.28440,12150,7577.65,2857310.06520,0
-1708674600000,375.940,376.660,374.440,375.120,22406.18,1708674899999,8410728.88950,13562,8382.16,3147661.02720,0
-1708674900000,375.120,375.910,374.110,374.410,14741.01,1708675199999,5524304.77660,10247,6691.41,2507975.22650,0
-1708675200000,374.410,375.980,374.220,375.960,13377.27,1708675499999,5016909.27150,7888,8021.92,3008656.17260,0
-1708675500000,375.950,376.800,375.440,376.750,11280.13,1708675799999,4243188.95940,6965,6841.91,2573841.89010,0
-1708675800000,376.740,377.970,376.440,377.970,7153.11,1708676099999,2698198.97110,4820,4755.06,1793912.18380,0
-1708676100000,377.960,378.000,377.110,377.460,6225.41,1708676399999,2350510.09460,4049,3586.35,1354125.83720,0
-1708676400000,377.470,377.900,376.710,377.880,5518.83,1708676699999,2081956.91260,4083,3444.33,1299246.40490,0
-1708676700000,377.870,378.160,377.170,377.450,3880.01,1708676999999,1465442.81290,2715,2172.19,820370.45360,0
-1708677000000,377.450,377.600,375.910,377.590,6814.07,1708677299999,2567957.05540,5022,3282.90,1237484.31220,0
-1708677300000,377.580,379.190,376.710,379.100,10698.80,1708677599999,4044436.06700,7005,5540.48,2094636.43420,0
-1708677600000,379.090,379.130,377.800,378.940,6428.49,1708677899999,2432791.01420,3984,2886.54,1092306.90700,0
-1708677900000,378.940,379.430,377.250,377.830,6445.45,1708678199999,2439713.27240,4870,2982.66,1129029.83800,0
-1708678200000,377.830,377.940,376.260,376.910,9212.95,1708678499999,3472925.92390,5467,4337.61,1635003.44700,0
-1708678500000,376.920,377.950,376.660,377.010,5927.09,1708678799999,2236185.42300,4789,3234.07,1220095.10260,0
-1708678800000,377.000,377.500,376.430,377.200,7273.51,1708679099999,2742134.39840,4422,3711.78,1399512.81210,0
-1708679100000,377.190,377.500,375.610,377.160,6095.33,1708679399999,2294025.08530,5236,3180.48,1197114.33590,0
-1708679400000,377.160,377.940,375.910,377.480,7027.27,1708679699999,2649093.52730,5230,3379.87,1274106.79960,0
-1708679700000,377.460,378.130,376.620,376.960,7606.09,1708679999999,2871192.12230,5014,3474.95,1311647.17180,0
-1708680000000,376.950,377.600,376.160,376.750,4621.86,1708680299999,1741157.21490,3522,2868.65,1080581.24810,0
-1708680300000,376.750,377.480,376.190,377.190,4848.63,1708680599999,1826566.52160,3109,3088.41,1163360.02820,0
-1708680600000,377.180,377.620,376.520,376.980,6252.77,1708680899999,2357829.48310,4262,3712.77,1400113.56960,0
-1708680900000,376.980,377.040,376.100,376.510,5035.12,1708681199999,1895786.39540,3640,2499.35,941106.39590,0
-1708681200000,376.530,377.220,376.470,376.980,2755.13,1708681499999,1038360.91040,2340,1562.89,589050.89070,0
-1708681500000,376.960,377.390,375.800,375.840,4610.00,1708681799999,1735825.93100,3523,2620.75,986847.82570,0
-1708681800000,375.830,376.000,375.320,376.000,5896.87,1708682099999,2214707.04250,3630,3654.54,1372639.06850,0
-1708682100000,375.990,376.780,375.990,376.510,2965.67,1708682399999,1116090.53630,2377,1689.34,635712.26000,0
-1708682400000,376.510,377.600,376.510,377.500,5162.30,1708682699999,1946293.25410,3443,2706.12,1020254.07210,0
-1708682700000,377.500,377.510,375.800,376.310,4164.89,1708682999999,1567940.04330,3187,2016.32,758831.65120,0
-1708683000000,376.300,376.610,375.510,375.820,4819.59,1708683299999,1812382.14130,3473,2087.32,785003.17790,0
-1708683300000,375.810,375.810,374.900,375.710,7875.42,1708683599999,2955317.54660,4378,3673.41,1378557.58320,0
-1708683600000,375.710,376.480,375.500,376.390,4651.72,1708683899999,1748789.57740,3227,2782.32,1046014.04930,0
-1708683900000,376.390,376.700,376.000,376.500,3432.22,1708684199999,1291926.46430,2840,1716.58,646130.49680,0
-1708684200000,376.500,376.780,375.990,376.070,5692.77,1708684499999,2142761.81110,3254,3492.16,1314545.54570,0
-1708684500000,376.070,376.850,375.860,376.750,5550.13,1708684799999,2089622.85740,3028,2547.65,959106.28170,0
-1708684800000,376.740,376.830,376.400,376.530,2444.13,1708685099999,920457.48730,2094,1190.06,448167.09890,0
-1708685100000,376.520,377.320,376.520,377.070,3921.31,1708685399999,1478400.37400,3295,2494.04,940336.95430,0
-1708685400000,377.060,377.220,376.400,376.830,2912.81,1708685699999,1097537.71930,2530,1191.35,448835.55350,0
-1708685700000,376.820,376.990,376.150,376.520,3307.28,1708685999999,1245322.52970,2470,1286.25,484420.77010,0
-1708686000000,376.510,376.700,376.030,376.520,4724.35,1708686299999,1777825.16950,3086,2434.79,916264.61900,0
-1708686300000,376.510,376.680,375.600,376.360,8763.86,1708686599999,3294481.78140,4051,3464.72,1302448.84640,0
-1708686600000,376.360,377.200,376.060,377.030,5700.43,1708686899999,2148189.93410,3232,3006.61,1133017.70140,0
-1708686900000,377.020,377.530,376.520,376.660,3910.80,1708687199999,1474711.53700,3067,1623.77,612277.26580,0
-1708687200000,376.670,376.730,375.600,375.990,4917.97,1708687499999,1849689.28740,3229,1971.23,741194.17670,0
-1708687500000,375.990,376.230,375.590,376.130,1577.74,1708687799999,593122.10790,1904,898.79,337903.99650,0
-1708687800000,376.120,376.190,375.140,375.190,4057.40,1708688099999,1524533.80230,3169,1525.60,573213.17300,0
-1708688100000,375.200,375.820,375.190,375.550,1634.42,1708688399999,613810.44460,2018,862.52,323908.13360,0
-1708688400000,375.560,375.760,375.260,375.700,1940.95,1708688699999,728758.06160,1822,970.30,364311.31080,0
-1708688700000,375.690,375.980,375.490,375.810,1483.96,1708688999999,557578.27150,1594,829.55,311673.74130,0
-1708689000000,375.810,376.440,375.650,376.120,2247.99,1708689299999,845353.68950,1807,1345.64,505950.71700,0
-1708689300000,376.130,376.720,375.590,376.600,2955.86,1708689599999,1112415.02760,2175,1543.58,580919.73660,0
-1708689600000,376.610,376.770,373.370,373.550,21832.01,1708689899999,8176694.56783,10401,6396.15,2393154.53730,0
-1708689900000,373.560,373.940,373.040,373.450,7430.65,1708690199999,2775296.46060,5054,4174.25,1559158.80550,0
-1708690200000,373.450,374.000,372.950,374.000,8316.79,1708690499999,3106144.47910,4181,4167.76,1556895.53180,0
-1708690500000,374.010,374.340,373.440,373.500,4673.60,1708690799999,1747094.28760,3205,2137.44,799097.76790,0
-1708690800000,373.510,373.510,372.500,372.750,5789.21,1708691099999,2158679.35590,4608,2428.23,905465.82870,0
-1708691100000,372.750,373.010,372.150,372.920,8729.30,1708691399999,3252386.86710,5310,4954.71,1846088.46750,0
-1708691400000,372.920,373.610,372.510,373.600,4403.06,1708691699999,1642660.99550,3800,2593.22,967417.31220,0
-1708691700000,373.600,373.840,373.060,373.440,3084.16,1708691999999,1151901.84360,3217,1587.30,592840.56690,0
-1708692000000,373.440,373.840,373.260,373.650,2423.68,1708692299999,905338.30400,2289,1304.96,487457.32490,0
-1708692300000,373.640,374.400,373.500,374.300,3116.52,1708692599999,1165555.83420,2881,1421.42,531581.51020,0
-1708692600000,374.280,374.670,374.100,374.390,3441.14,1708692899999,1288422.79650,2597,1909.24,714882.96790,0
-1708692900000,374.370,374.390,373.140,373.350,4521.82,1708693199999,1688892.37990,3163,1739.54,649719.33180,0
-1708693200000,373.360,374.070,373.350,373.460,2857.10,1708693499999,1067672.21910,3492,1745.30,652184.17410,0
-1708693500000,373.460,374.370,373.420,374.130,3591.51,1708693799999,1343411.43120,2167,1795.87,671683.60670,0
-1708693800000,374.130,374.500,373.000,374.470,3467.22,1708694099999,1295796.28980,2912,2009.98,751298.07610,0
-1708694100000,374.470,374.800,374.000,374.740,2423.73,1708694399999,907448.44940,2442,1135.47,425121.70490,0
-1708694400000,374.730,374.750,374.050,374.350,2711.92,1708694699999,1015260.59360,2330,1343.29,502813.30520,0
-1708694700000,374.350,374.540,373.730,374.290,2202.92,1708694999999,824111.00730,1902,1278.88,478427.99500,0
-1708695000000,374.300,374.670,374.130,374.630,1827.44,1708695299999,684294.45700,1965,935.48,350299.63790,0
-1708695300000,374.640,374.800,373.750,374.490,1924.41,1708695599999,720310.77420,2121,998.03,373571.30720,0
-1708695600000,374.480,374.830,373.860,374.610,2411.61,1708695899999,903107.81550,2277,1631.57,611049.67000,0
-1708695900000,374.620,374.950,374.260,374.370,3308.87,1708696199999,1239245.66840,2262,1914.61,717052.07340,0
-1708696200000,374.380,374.850,374.090,374.380,1630.99,1708696499999,610897.76870,1980,730.44,273576.82220,0
-1708696500000,374.390,374.820,374.320,374.560,2380.80,1708696799999,891925.88360,2085,1430.66,535928.69390,0
-1708696800000,374.560,375.500,374.140,374.860,6613.23,1708697099999,2480064.11390,3892,4180.21,1567602.05440,0
-1708697100000,374.850,374.860,373.500,373.720,4027.82,1708697399999,1506228.21690,3853,2055.97,768749.38670,0
-1708697400000,373.720,374.240,373.500,374.130,2731.00,1708697699999,1021088.84810,2573,1330.57,497487.53890,0
-1708697700000,374.140,374.590,373.450,374.590,4287.16,1708697999999,1603726.19930,3465,2135.80,798885.34150,0
-1708698000000,374.580,375.550,374.440,375.180,6012.11,1708698299999,2255171.79480,4370,3652.99,1370172.61090,0
-1708698300000,375.190,375.830,375.190,375.520,4044.75,1708698599999,1519004.46920,3236,2137.21,802613.85730,0
-1708698600000,375.530,376.260,375.330,375.530,6190.41,1708698899999,2326332.41240,4633,3424.71,1287151.19700,0
-1708698900000,375.530,375.910,373.720,373.730,5029.51,1708699199999,1884986.10130,4564,2016.43,755887.19480,0
-1708699200000,373.730,374.900,373.450,374.150,5876.65,1708699499999,2198812.76500,5023,3043.23,1138616.98260,0
-1708699500000,374.160,375.300,373.440,375.030,5673.88,1708699799999,2123020.46790,4975,2983.16,1116144.05320,0
-1708699800000,375.020,376.040,374.500,376.040,4027.65,1708700099999,1511455.25440,4039,1995.43,748857.18350,0
-1708700100000,376.050,377.000,375.960,376.930,10275.35,1708700399999,3869668.77280,5822,5871.80,2211650.33300,0
-1708700400000,376.940,376.940,374.980,375.110,7812.12,1708700699999,2937042.06780,6135,3046.20,1144972.86480,0
-1708700700000,375.110,375.520,374.000,374.780,5979.98,1708700999999,2240743.29700,5027,2799.75,1049379.97290,0
-1708701000000,374.780,374.980,373.930,373.960,4438.11,1708701299999,1661513.02930,4177,1956.82,732587.18950,0
-1708701300000,373.960,373.960,372.100,372.650,12325.89,1708701599999,4597067.31700,8647,5641.20,2103518.61620,0
-1708701600000,372.660,374.320,372.440,374.190,6385.75,1708701899999,2384940.47450,5592,3536.77,1320957.57880,0
-1708701900000,374.200,374.260,372.210,373.390,13442.11,1708702199999,5020131.05890,7420,7285.45,2720280.16090,0
-1708702200000,373.400,374.200,373.110,373.870,10483.31,1708702499999,3918101.56680,7104,5294.35,1978708.39470,0
-1708702500000,373.870,374.150,373.250,373.900,3489.02,1708702799999,1303592.62470,3478,1258.42,470236.48540,0
-1708702800000,373.900,374.090,372.820,373.770,3229.44,1708703099999,1206179.87710,3106,1635.03,610663.22080,0
-1708703100000,373.770,373.950,372.010,372.270,6807.18,1708703399999,2539094.83680,5786,3070.89,1145111.16530,0
-1708703400000,372.270,373.250,371.520,372.840,6378.96,1708703699999,2375129.10510,6036,3295.91,1227394.64890,0
-1708703700000,372.810,373.010,370.870,371.260,8608.13,1708703999999,3197797.96720,7005,4605.26,1710792.94760,0
-1708704000000,371.260,371.940,369.300,369.950,17838.58,1708704299999,6611669.65010,11360,6625.08,2456487.52530,0
-1708704300000,369.940,370.500,368.880,370.420,21988.47,1708704599999,8128332.34580,13485,12579.10,4649629.67430,0
-1708704600000,370.450,370.830,368.760,369.000,12254.11,1708704899999,4528796.11460,7986,6481.66,2395556.68610,0
-1708704900000,369.000,370.090,368.660,369.610,9900.55,1708705199999,3656140.27550,8106,4928.64,1820063.81280,0
-1708705200000,369.600,370.680,368.640,370.660,9023.58,1708705499999,3334941.47700,7017,4841.65,1789655.13690,0
-1708705500000,370.670,370.840,369.990,370.160,4967.64,1708705799999,1840030.59400,3973,2574.74,953726.88430,0
-1708705800000,370.150,370.810,369.960,370.570,4429.36,1708706099999,1640612.43530,4107,2106.97,780383.42320,0
-1708706100000,370.570,372.150,370.170,371.980,11795.20,1708706399999,4381247.25260,7492,7358.75,2733528.31860,0
-1708706400000,371.970,373.220,371.970,372.800,6508.27,1708706699999,2425863.85120,5170,3379.50,1259446.56730,0
-1708706700000,372.810,373.750,372.130,373.360,7804.71,1708706999999,2911921.80340,5237,4370.00,1630369.15430,0
-1708707000000,373.370,373.900,373.350,373.480,6993.96,1708707299999,2613247.82060,4704,3470.64,1296740.36160,0
-1708707300000,373.480,373.550,372.690,373.120,3764.22,1708707599999,1404173.19200,2773,1692.35,631270.80160,0
-1708707600000,373.130,373.320,372.660,373.240,2524.03,1708707899999,941399.28360,2184,1119.82,417730.02610,0
-1708707900000,373.240,373.810,372.740,372.890,2843.94,1708708199999,1061791.27980,2463,1632.63,609496.56390,0
-1708708200000,372.880,373.640,372.880,373.190,2712.43,1708708499999,1012679.69080,1999,1264.96,472301.22960,0
-1708708500000,373.190,373.630,372.720,373.490,1895.04,1708708799999,707397.98980,1834,885.11,330371.14730,0
-1708708800000,373.490,373.940,373.030,373.510,5670.83,1708709099999,2117946.37060,3527,1843.11,688479.98300,0
-1708709100000,373.510,373.510,372.630,372.760,2284.53,1708709399999,852239.95630,2416,1055.70,393817.59770,0
-1708709400000,372.770,373.790,372.770,373.550,2300.94,1708709699999,859169.05300,2309,1247.76,465927.50420,0
-1708709700000,373.550,374.270,373.550,374.150,2777.83,1708709999999,1038893.34210,2839,1278.15,478044.34110,0
-1708710000000,374.160,374.360,373.750,374.320,2360.26,1708710299999,882980.57530,2025,1368.18,511844.22990,0
-1708710300000,374.320,374.390,373.860,374.200,2189.37,1708710599999,819171.64850,2055,750.98,281002.78710,0
-1708710600000,374.210,374.260,373.890,373.950,1453.05,1708710899999,543546.94160,1423,735.46,275097.17640,0
-1708710900000,373.940,374.570,373.820,374.550,2012.88,1708711199999,753417.38830,1897,1160.36,434289.94290,0
-1708711200000,374.550,374.620,374.180,374.490,2071.00,1708711499999,775522.07930,1994,1054.33,394824.94040,0
-1708711500000,374.480,374.700,373.500,374.030,3177.72,1708711799999,1188611.88530,2774,1721.75,644050.66630,0
-1708711800000,374.030,374.030,373.510,373.690,1461.70,1708712099999,546253.71740,1693,807.44,301746.56240,0
-1708712100000,373.710,374.440,373.710,374.160,1661.99,1708712399999,621893.98960,1896,914.98,342339.13490,0
-1708712400000,374.160,374.690,374.150,374.680,1150.48,1708712699999,430822.07950,1239,536.83,201003.93370,0
-1708712700000,374.680,374.970,374.380,374.500,2611.83,1708712999999,978669.54020,2212,1195.88,448128.32280,0
-1708713000000,374.500,375.100,374.300,374.890,3466.24,1708713299999,1298923.12260,2331,1726.08,646832.28560,0
-1708713300000,374.890,375.190,374.510,374.790,1693.45,1708713599999,634859.16550,1738,790.22,296259.96200,0
-1708713600000,374.800,374.910,374.640,374.910,745.68,1708713899999,279469.31730,734,439.21,164619.70450,0
-1708713900000,374.910,375.190,374.590,375.190,1107.64,1708714199999,415230.39590,1095,496.77,186234.19370,0
-1708714200000,375.190,375.270,374.640,374.870,1113.55,1708714499999,417539.51660,1248,407.93,152946.38260,0
-1708714500000,374.870,374.930,374.510,374.700,984.30,1708714799999,368756.67800,1004,425.91,159566.32850,0
-1708714800000,374.690,374.700,374.070,374.080,1201.32,1708715099999,449672.66540,1479,412.80,154512.71130,0
-1708715100000,374.090,374.200,373.780,373.960,1830.65,1708715399999,684624.81330,1659,743.30,277987.37190,0
-1708715400000,373.970,374.160,373.540,373.680,1177.62,1708715699999,440346.30880,1428,562.53,210360.12030,0
-1708715700000,373.690,374.220,373.690,374.210,799.72,1708715999999,299118.40520,1039,473.05,176929.65590,0
-1708716000000,374.220,375.040,374.220,374.570,1712.63,1708716299999,641817.26800,1721,980.79,367545.00980,0
-1708716300000,374.570,375.080,374.530,375.000,615.98,1708716599999,230874.16580,1128,322.77,120971.31210,0
-1708716600000,375.000,377.030,374.650,376.950,23406.61,1708716899999,8802598.93020,11613,15669.91,5893422.60830,0
-1708716900000,376.950,377.720,375.970,377.040,21568.87,1708717199999,8128903.15070,10866,12300.97,4637389.52730,0
-1708717200000,377.040,377.460,375.730,376.290,6775.00,1708717499999,2550880.32250,4352,1784.93,672401.86680,0
-1708717500000,376.290,377.710,375.980,377.290,5478.89,1708717799999,2066147.53920,3951,3869.27,1459297.86750,0
-1708717800000,377.280,377.660,376.780,377.030,3091.98,1708718099999,1165925.53420,2092,1827.11,688920.12180,0
-1708718100000,377.020,377.320,376.530,377.120,1476.34,1708718399999,556435.72130,1662,402.45,151684.66120,0
-1708718400000,377.120,377.130,376.510,376.520,2738.43,1708718699999,1031874.65510,2166,697.56,262844.80680,0
-1708718700000,376.510,376.830,376.410,376.620,1223.75,1708718999999,460818.33480,1329,549.29,206848.73090,0
-1708719000000,376.620,376.930,376.600,376.860,1021.54,1708719299999,384937.62510,1197,522.63,196928.29870,0
-1708719300000,376.860,376.860,376.070,376.160,2944.21,1708719599999,1108205.03520,2073,1140.82,429393.51180,0
-1708719600000,376.160,376.170,375.220,375.320,5381.50,1708719899999,2021393.10040,2985,1247.55,468579.21340,0
-1708719900000,375.310,375.590,375.150,375.270,1512.35,1708720199999,567636.02530,1267,498.12,186986.71590,0
-1708720200000,375.280,375.650,375.250,375.440,1959.45,1708720499999,735760.99700,1406,1167.37,438339.97730,0
-1708720500000,375.440,375.980,375.360,375.540,1212.70,1708720799999,455527.19850,1210,535.49,201112.46270,0
-1708720800000,375.540,375.590,375.130,375.250,1032.82,1708721099999,387637.26450,1147,308.01,115592.64760,0
-1708721100000,375.250,375.860,375.170,375.590,3299.04,1708721399999,1238913.83380,1979,2108.42,791788.50060,0
-1708721400000,375.600,375.960,375.320,375.900,1883.36,1708721699999,707549.69930,1473,957.22,359581.81270,0
-1708721700000,375.890,376.070,375.500,375.500,1340.44,1708721999999,503901.48540,1262,620.17,233151.28550,0
-1708722000000,375.500,376.340,375.500,375.610,2119.62,1708722299999,796788.67460,1785,912.77,343074.96050,0
-1708722300000,375.590,375.770,375.400,375.600,1034.12,1708722599999,388387.88490,1087,596.71,224110.42750,0
-1708722600000,375.600,375.680,374.720,374.930,2358.44,1708722899999,884571.72300,1803,704.03,264039.00010,0
-1708722900000,374.940,375.500,374.910,375.020,3149.72,1708723199999,1181825.79780,1981,1353.31,507794.70310,0
-1708723200000,375.030,375.920,375.020,375.320,1992.77,1708723499999,748407.29030,1307,1433.95,538569.54920,0
-1708723500000,375.320,375.450,375.170,375.290,1258.02,1708723799999,472132.47390,1010,499.51,187457.25310,0
-1708723800000,375.290,375.820,375.130,375.210,1461.44,1708724099999,548659.12260,1455,592.19,222288.52320,0
-1708724100000,375.220,375.320,374.500,375.250,2394.98,1708724399999,898055.90760,2013,1257.94,471730.46700,0
-1708724400000,375.250,375.880,375.150,375.850,1281.11,1708724699999,480958.64480,1058,794.14,298125.14960,0
-1708724700000,375.860,375.960,375.490,375.530,878.61,1708724999999,330122.58430,1023,357.00,134148.23350,0
-1708725000000,375.530,375.680,374.740,375.110,1471.04,1708725299999,551784.58320,1272,633.78,237670.19030,0
-1708725300000,375.120,375.140,374.670,375.060,752.18,1708725599999,282013.75010,961,355.50,133274.49640,0
-1708725600000,375.060,375.580,374.940,375.340,868.92,1708725899999,326104.48900,973,448.26,168222.08590,0
-1708725900000,375.330,375.960,375.140,375.370,1504.88,1708726199999,565290.99910,1424,817.69,307102.84500,0
-1708726200000,375.380,375.740,375.380,375.690,979.62,1708726499999,367937.37470,907,492.70,185044.42120,0
-1708726500000,375.700,375.790,375.180,375.660,1854.93,1708726799999,696535.19960,1395,843.19,316570.48780,0
-1708726800000,375.660,375.760,374.660,374.790,2563.62,1708727099999,961636.78550,1724,1276.57,478844.21960,0
-1708727100000,374.790,375.370,374.760,375.100,1010.10,1708727399999,378903.45090,938,639.74,239945.87770,0
-1708727400000,375.100,375.100,373.670,374.210,4950.35,1708727699999,1852683.64160,3059,2092.56,783130.96930,0
-1708727700000,374.220,374.460,373.560,373.970,1700.82,1708727999999,635994.30970,1777,701.35,262291.95100,0
-1708728000000,373.970,374.060,373.150,373.330,1882.94,1708728299999,703438.75170,1666,921.96,344388.60500,0
-1708728300000,373.330,373.490,373.230,373.360,1286.20,1708728599999,480247.41880,1188,658.77,245971.47410,0
-1708728600000,373.370,373.490,373.080,373.090,1296.61,1708728899999,484015.94050,873,489.08,182580.85380,0
-1708728900000,373.080,373.950,373.010,373.810,1433.48,1708729199999,535290.58770,1301,1039.51,388197.96240,0
-1708729200000,373.820,373.950,373.120,373.170,2280.48,1708729499999,851887.44970,1890,944.87,352920.37400,0
-1708729500000,373.170,373.610,372.900,373.440,2701.23,1708729799999,1007888.16350,1732,1108.45,413589.43430,0
-1708729800000,373.440,373.660,372.900,372.980,2646.05,1708730099999,987956.23870,2061,1067.53,398668.10840,0
-1708730100000,372.970,374.410,372.410,374.210,4717.91,1708730399999,1761099.92840,3720,2469.99,922416.67760,0
-1708730400000,374.210,374.800,374.020,374.380,3175.16,1708730699999,1188915.18610,2303,1745.27,653526.80340,0
-1708730700000,374.370,374.770,374.140,374.580,1080.66,1708730999999,404681.97630,1198,626.33,234547.58700,0
-1708731000000,374.580,375.300,374.580,375.280,1624.00,1708731299999,609002.38790,1761,1117.49,419049.15800,0
-1708731300000,375.280,375.290,374.930,375.160,888.86,1708731599999,333406.75610,1022,324.50,121715.86730,0
-1708731600000,375.160,375.490,375.160,375.400,853.41,1708731899999,320320.93020,913,572.21,214770.19650,0
-1708731900000,375.400,375.670,375.130,375.230,1498.89,1708732199999,562682.22370,1267,706.69,265318.01130,0
-1708732200000,375.230,375.400,375.180,375.330,597.83,1708732499999,224366.52530,762,288.43,108249.98390,0
-1708732500000,375.340,375.710,374.820,375.290,4970.82,1708732799999,1865135.00040,2209,3591.00,1347525.80520,0
-1708732800000,375.290,376.070,375.290,375.560,4883.37,1708733099999,1834659.80440,3132,2941.54,1105091.70190,0
-1708733100000,375.550,375.940,374.970,375.880,3174.14,1708733399999,1191249.38360,2666,1408.18,528504.44610,0
-1708733400000,375.880,375.880,375.230,375.490,1614.51,1708733699999,606147.58460,1812,506.76,190244.61940,0
-1708733700000,375.500,376.200,375.450,375.620,2751.56,1708733999999,1034089.27330,2162,1486.97,558804.07590,0
-1708734000000,375.620,375.730,375.230,375.730,1291.88,1708734299999,485145.36490,1452,663.36,249130.82900,0
-1708734300000,375.730,376.150,375.690,376.010,1524.75,1708734599999,573196.57390,1367,886.96,333389.67340,0
-1708734600000,376.010,376.090,375.550,375.990,1799.78,1708734899999,676331.63410,1711,518.24,194746.63670,0
-1708734900000,376.000,376.720,376.000,376.270,3465.64,1708735199999,1304499.76370,2509,2578.41,970550.14240,0
-1708735200000,376.270,376.410,376.060,376.360,1303.52,1708735499999,490383.79130,1211,527.93,198607.28320,0
-1708735500000,376.360,377.210,376.360,376.630,3108.02,1708735799999,1171508.98920,2492,1802.60,679445.75120,0
-1708735800000,376.640,376.820,376.390,376.610,3120.01,1708736099999,1174995.00230,1901,1433.74,539958.87460,0
-1708736100000,376.670,376.920,376.320,376.640,1741.15,1708736399999,655821.05220,1309,887.13,334149.18410,0
-1708736400000,376.640,376.800,376.270,376.590,1378.52,1708736699999,519103.08840,1481,420.02,158154.51710,0
-1708736700000,376.590,376.650,376.070,376.120,1548.41,1708736999999,582698.30420,1326,675.72,254278.35670,0
-1708737000000,376.120,376.320,374.740,375.000,4814.50,1708737299999,1807661.19970,2899,1396.09,524309.55190,0
-1708737300000,375.020,375.800,375.010,375.460,1327.70,1708737599999,498420.60750,1462,716.19,268845.93630,0
-1708737600000,375.470,375.800,375.040,375.600,2309.04,1708737899999,866786.40070,1688,1008.11,378494.29090,0
-1708737900000,375.610,375.680,374.500,374.560,2470.55,1708738199999,926566.43960,1807,903.07,338711.75520,0
-1708738200000,374.560,375.110,374.560,375.000,2287.94,1708738499999,857674.72970,1882,1215.48,455616.94690,0
-1708738500000,375.000,375.220,374.340,374.480,1874.49,1708738799999,702183.06090,1674,749.98,280969.24570,0
-1708738800000,374.490,374.750,372.820,372.850,3967.04,1708739099999,1482199.24020,2921,1600.31,597982.40370,0
-1708739100000,372.850,373.200,372.260,372.440,5148.31,1708739399999,1918171.95910,3600,2858.54,1065023.47410,0
-1708739400000,372.430,372.720,371.250,371.560,7011.00,1708739699999,2606472.94810,4433,2653.55,986786.90380,0
-1708739700000,371.570,372.050,371.360,371.860,4303.74,1708739999999,1599892.88800,2644,2649.94,985105.48100,0
-1708740000000,371.880,373.000,371.800,372.150,6357.89,1708740299999,2367622.25210,5951,4423.38,1647380.41540,0
-1708740300000,372.140,373.040,371.720,372.990,3211.73,1708740599999,1196624.62670,2653,1795.03,668817.81450,0
-1708740600000,372.990,373.260,372.430,372.970,2225.35,1708740899999,829746.94730,1995,1134.09,422799.68190,0
-1708740900000,372.980,374.000,372.980,373.990,2615.28,1708741199999,977044.99100,2265,1506.87,562878.29960,0
-1708741200000,373.950,374.590,373.820,374.490,3749.92,1708741499999,1403438.16630,2722,1691.21,632910.60060,0
-1708741500000,374.490,374.870,374.290,374.870,1932.95,1708741799999,723958.04850,1707,944.72,353833.99560,0
-1708741800000,374.870,375.200,374.720,374.860,2700.71,1708742099999,1012757.00940,2045,1377.95,516733.24370,0
-1708742100000,374.850,375.160,374.220,374.670,2048.01,1708742399999,767560.85760,2166,1050.85,393856.82470,0
-1708742400000,374.670,374.740,374.250,374.430,1252.75,1708742699999,469175.83010,1604,371.26,139038.29620,0
-1708742700000,374.430,374.790,374.150,374.790,2518.05,1708742999999,942979.77500,2062,1589.72,595306.13280,0
-1708743000000,374.790,374.980,374.210,374.980,1756.72,1708743299999,658124.07320,1580,677.55,253842.11020,0
-1708743300000,374.980,375.190,374.770,375.190,916.23,1708743599999,343568.69310,877,574.75,215509.28550,0
-1708743600000,375.180,375.250,374.550,374.750,1515.87,1708743899999,568479.96720,1635,743.32,278770.86110,0
-1708743900000,374.760,375.190,374.550,374.990,1561.00,1708744199999,585190.08930,1252,860.17,322452.95270,0
-1708744200000,375.000,375.600,374.890,375.580,1287.04,1708744499999,483065.89570,1349,607.63,228043.82520,0
-1708744500000,375.580,375.580,374.600,375.000,1612.42,1708744799999,604717.16010,1746,619.46,232295.66200,0
-1708744800000,375.000,375.740,374.980,375.730,770.67,1708745099999,289367.70310,1088,394.80,148228.14050,0
-1708745100000,375.730,376.000,375.710,375.940,1692.08,1708745399999,635975.36220,1631,1216.10,457091.40360,0
-1708745400000,375.940,375.940,375.470,375.700,945.74,1708745699999,355244.12370,1167,352.83,132522.40400,0
-1708745700000,375.700,376.070,375.700,375.980,1293.66,1708745999999,486352.46390,1082,792.83,298046.46290,0
-1708746000000,375.980,376.610,375.980,376.440,2673.56,1708746299999,1006227.02570,1962,1851.88,697010.48830,0
-1708746300000,376.430,376.980,376.230,376.980,1767.10,1708746599999,665496.51090,1668,865.78,326112.46860,0
-1708746600000,376.980,377.140,376.600,376.810,2659.92,1708746899999,1002558.71360,1984,1147.30,432468.70220,0
-1708746900000,376.840,377.530,376.780,377.360,3267.51,1708747199999,1232642.25430,2336,2002.58,755470.68550,0
-1708747200000,377.360,377.360,376.630,377.060,2948.21,1708747499999,1111426.45620,2307,1118.90,421787.51250,0
-1708747500000,377.060,378.910,376.680,378.740,16983.21,1708747799999,6418608.46250,8195,10878.05,4110866.67130,0
-1708747800000,378.730,378.960,378.370,378.510,5228.14,1708748099999,1980163.12320,2958,2653.66,1005115.28910,0
-1708748100000,378.520,378.720,378.200,378.480,5799.30,1708748399999,2194850.25040,2586,2779.26,1051776.13790,0
-1708748400000,378.470,378.470,377.730,377.900,2533.21,1708748699999,957520.20750,1960,569.81,215336.83330,0
-1708748700000,377.910,378.420,377.910,378.080,2020.70,1708748999999,764219.91890,1590,970.44,366998.88590,0
-1708749000000,378.080,378.940,378.070,378.880,1870.45,1708749299999,708098.85410,1577,1102.30,417282.26270,0
-1708749300000,378.850,379.140,378.550,378.910,2606.30,1708749599999,987483.70490,2294,1422.47,538994.18420,0
-1708749600000,378.900,379.080,378.730,378.970,1527.04,1708749899999,578535.09200,1326,886.80,335968.66950,0
-1708749900000,378.990,379.040,378.380,378.720,2690.84,1708750199999,1018677.25110,1716,1412.14,534552.30870,0
-1708750200000,378.730,379.000,378.570,378.620,1867.59,1708750499999,707515.56110,1438,891.25,337675.62430,0
-1708750500000,378.630,378.930,378.620,378.790,1271.83,1708750799999,481766.40600,1059,676.11,256100.08590,0
-1708750800000,378.780,378.950,378.590,378.810,2121.10,1708751099999,803413.34640,1531,1306.68,494911.65550,0
-1708751100000,378.800,378.980,378.220,378.360,2412.46,1708751399999,913504.23200,1443,830.46,314510.24620,0
-1708751400000,378.370,379.190,378.190,379.190,3533.97,1708751699999,1338980.68760,2049,1983.87,751582.97380,0
-1708751700000,379.190,379.380,378.810,379.380,1887.96,1708751999999,715806.83230,1649,928.85,352198.00950,0
-1708752000000,379.370,379.490,378.860,379.250,1553.37,1708752299999,589063.75360,1526,796.44,302020.09040,0
-1708752300000,379.250,379.880,379.240,379.490,3435.50,1708752599999,1304269.70240,2389,2232.41,847565.46230,0
-1708752600000,379.480,379.900,379.390,379.770,1880.03,1708752899999,713862.86820,1446,872.43,331256.78310,0
-1708752900000,379.780,379.780,379.430,379.540,1190.48,1708753199999,451885.01930,1295,443.74,168435.28460,0
-1708753200000,379.540,379.860,379.150,379.850,1910.40,1708753499999,724961.50460,1571,1039.19,394399.29680,0
-1708753500000,379.850,379.890,379.440,379.550,1139.60,1708753799999,432539.80860,1104,390.66,148268.89420,0
-1708753800000,379.550,379.580,379.360,379.460,794.50,1708754099999,301494.58870,809,337.50,128069.69460,0
-1708754100000,379.470,379.560,379.230,379.390,957.56,1708754399999,363278.47560,807,314.52,119314.79780,0
-1708754400000,379.380,379.500,378.740,379.290,1707.18,1708754699999,647195.01360,1601,509.04,192988.52440,0
-1708754700000,379.290,379.350,378.820,379.220,1225.83,1708754999999,464626.52060,1125,432.61,163985.37710,0
-1708755000000,379.210,379.390,379.210,379.300,654.75,1708755299999,248338.40230,799,262.87,99701.33790,0
-1708755300000,379.300,379.300,378.960,379.270,1564.30,1708755599999,593151.54080,1111,783.13,296957.11440,0
-1708755600000,379.260,379.380,379.260,379.290,466.32,1708755899999,176879.67920,582,210.16,79716.13100,0
-1708755900000,379.300,379.410,378.600,378.620,2137.64,1708756199999,809877.58890,1502,526.29,199410.85060,0
-1708756200000,378.620,379.220,378.580,379.080,2630.47,1708756499999,996949.26410,1383,1827.21,692557.12990,0
-1708756500000,379.070,379.190,378.640,378.700,2103.84,1708756799999,797056.94830,1381,891.15,337658.75270,0
-1708756800000,378.710,379.110,378.650,378.900,1686.60,1708757099999,638933.28330,1177,941.61,356690.35650,0
-1708757100000,378.900,379.100,378.680,379.050,2391.74,1708757399999,906115.24390,2033,1004.14,380400.29210,0
-1708757400000,379.050,379.050,378.690,378.780,890.63,1708757699999,337409.61570,1127,354.46,134285.17680,0
-1708757700000,378.780,379.000,378.710,378.780,1463.51,1708757999999,554485.38600,1005,657.83,249228.44470,0
-1708758000000,378.780,378.790,377.940,378.370,3889.82,1708758299999,1471386.85600,2623,1370.14,518162.87280,0
-1708758300000,378.370,378.810,378.260,378.650,959.03,1708758599999,363099.34620,1171,447.79,169524.04030,0
-1708758600000,378.650,378.980,378.630,378.750,805.25,1708758899999,305032.28340,940,441.74,167327.87140,0
-1708758900000,378.760,378.960,378.340,378.340,1100.47,1708759199999,416766.13270,893,484.94,183659.96250,0
-1708759200000,378.340,378.500,378.000,378.340,1768.36,1708759499999,668815.29070,1414,794.06,300295.25510,0
-1708759500000,378.350,378.670,377.810,378.660,3355.20,1708759799999,1269219.87240,2702,1247.25,471919.08940,0
-1708759800000,378.660,378.910,378.290,378.370,3559.41,1708760099999,1347558.60220,1869,1061.23,401825.79310,0
-1708760100000,378.370,378.630,378.190,378.630,1834.08,1708760399999,694072.14620,1336,1183.57,447925.16630,0
-1708760400000,378.620,379.470,378.510,379.050,3419.35,1708760699999,1296105.81420,1776,2429.21,920731.26160,0
-1708760700000,379.050,379.340,379.040,379.230,2928.84,1708760999999,1110518.18580,1711,1756.13,665847.31410,0
-1708761000000,379.230,379.480,378.240,378.280,5128.28,1708761299999,1943581.77440,3223,2186.94,829003.80660,0
-1708761300000,378.300,379.500,378.280,379.310,3912.68,1708761599999,1483100.52630,2535,2070.24,784753.13780,0
-1708761600000,379.320,379.680,379.160,379.390,2849.99,1708761899999,1081422.38480,2165,1480.21,561643.25480,0
-1708761900000,379.380,379.610,379.020,379.110,2038.96,1708762199999,773464.12390,1643,670.20,254244.17510,0
-1708762200000,379.110,379.720,378.980,379.090,4158.20,1708762499999,1577787.27250,2312,2434.84,923945.07230,0
-1708762500000,379.100,379.170,378.730,378.770,1397.87,1708762799999,529675.08070,1484,494.22,187264.52270,0
-1708762800000,378.770,379.400,378.630,379.160,1151.14,1708763099999,436288.47830,1287,580.81,220115.38240,0
-1708763100000,379.180,379.710,379.180,379.580,1221.16,1708763399999,463418.94530,1108,567.02,215164.72140,0
-1708763400000,379.580,380.170,379.490,380.120,4617.83,1708763699999,1754483.05820,2661,3157.18,1199520.77740,0
-1708763700000,380.120,380.290,379.870,380.280,2589.92,1708763999999,984460.88840,1773,1502.36,571085.69800,0
-1708764000000,380.290,380.590,380.260,380.450,2697.90,1708764299999,1026312.31726,2269,1681.43,639650.09106,0
-1708764300000,380.440,380.630,379.700,380.590,4762.35,1708764599999,1810738.63670,2835,2388.08,907899.00680,0
-1708764600000,380.600,380.870,380.000,380.000,2513.46,1708764899999,956631.64700,2351,1089.36,414695.62970,0
-1708764900000,380.010,380.010,379.280,379.710,4161.22,1708765199999,1579250.96340,2569,1277.37,484834.30690,0
-1708765200000,379.710,380.200,379.610,380.080,2190.08,1708765499999,832040.56410,1841,1219.25,463193.31960,0
-1708765500000,380.080,380.790,379.940,380.310,2093.86,1708765799999,796758.78300,1871,1278.62,486575.18280,0
-1708765800000,380.310,380.870,380.160,380.870,2398.25,1708766099999,912365.40740,1984,1276.73,485752.87750,0
-1708766100000,380.870,380.890,380.360,380.560,1906.40,1708766399999,725541.49070,1429,484.24,184283.98810,0
-1708766400000,380.560,380.630,379.810,379.840,1916.22,1708766699999,728753.34390,1696,732.85,278710.81940,0
-1708766700000,379.840,380.090,379.680,379.950,1792.17,1708766999999,680736.95230,1510,681.89,259008.03740,0
-1708767000000,379.950,379.960,379.100,379.120,2539.41,1708767299999,963904.19700,1721,1020.05,387078.84260,0
-1708767300000,379.120,379.380,378.780,378.980,3629.24,1708767599999,1375668.06240,2342,1775.02,672858.41480,0
-1708767600000,378.980,379.050,378.820,379.050,738.16,1708767899999,279716.28560,868,371.50,140780.50740,0
-1708767900000,379.050,379.500,378.750,379.100,3165.56,1708768199999,1200078.72130,1985,1655.70,627723.41030,0
-1708768200000,379.110,379.300,379.050,379.080,895.90,1708768499999,339677.95320,819,355.27,134710.54560,0
-1708768500000,379.090,380.000,379.000,379.940,1713.51,1708768799999,650324.40990,1267,1011.46,383900.00360,0
-1708768800000,379.940,380.090,379.410,379.970,1756.95,1708769099999,667263.55390,1709,706.86,268453.41720,0
-1708769100000,379.970,380.840,379.960,380.700,3319.66,1708769399999,1262985.43660,2131,1846.22,702309.83060,0
-1708769400000,380.700,380.850,380.420,380.730,2683.98,1708769699999,1021561.89700,2154,1304.51,496519.25600,0
-1708769700000,380.740,380.740,380.300,380.340,1776.18,1708769999999,675919.00040,1362,714.56,271922.63290,0
-1708770000000,380.350,380.350,379.750,379.980,2487.85,1708770299999,945325.62750,1850,864.60,328504.00350,0
-1708770300000,379.980,380.060,379.670,379.670,1010.01,1708770599999,383626.79200,1037,550.64,209150.82350,0
-1708770600000,379.680,380.500,379.600,380.250,1178.53,1708770899999,447869.51570,1237,736.05,279722.88920,0
-1708770900000,380.250,380.450,379.700,380.350,1659.42,1708771199999,630637.26970,1611,791.00,300581.59800,0
-1708771200000,380.320,380.600,380.100,380.440,2230.98,1708771499999,848606.03150,1582,1161.73,441933.79320,0
-1708771500000,380.440,381.410,380.380,381.310,4087.90,1708771799999,1557245.84060,3295,2547.62,970437.22030,0
-1708771800000,381.310,381.370,380.770,381.220,2277.34,1708772099999,867888.14980,1944,1019.75,388666.55580,0
-1708772100000,381.220,381.310,380.760,380.810,3285.38,1708772399999,1251938.58280,2081,1621.79,618044.99600,0
-1708772400000,380.860,380.960,380.450,380.820,2084.24,1708772699999,793518.28790,1825,747.87,284772.32460,0
-1708772700000,380.840,381.210,380.250,380.300,1974.66,1708772999999,751873.42460,1770,706.61,269010.53980,0
-1708773000000,380.300,380.720,379.980,380.690,2881.88,1708773299999,1095949.94730,1981,1702.53,647430.57030,0
-1708773300000,380.700,381.000,380.160,380.550,4167.73,1708773599999,1586442.61960,2585,1606.95,611740.77560,0
-1708773600000,380.550,380.960,379.850,380.460,3177.46,1708773899999,1208148.29650,2593,1393.09,529654.57570,0
-1708773900000,380.460,380.850,380.460,380.550,1187.16,1708774199999,451919.76420,1224,581.71,221422.37070,0
-1708774200000,380.560,380.720,380.480,380.570,800.31,1708774499999,304606.10490,1117,303.84,115645.04890,0
-1708774500000,380.570,380.620,379.980,380.000,991.18,1708774799999,376860.36560,1371,365.56,138965.66870,0
-1708774800000,380.000,380.200,379.850,380.120,994.42,1708775099999,377920.08180,1088,493.71,187620.99580,0
-1708775100000,380.120,380.340,379.880,379.950,926.54,1708775399999,352178.20290,1251,476.02,180925.98350,0
-1708775400000,379.940,380.480,379.940,380.390,1086.62,1708775699999,413192.18160,1295,576.93,219371.18320,0
-1708775700000,380.390,380.400,379.940,380.090,1122.10,1708775999999,426556.88540,1219,541.12,205692.95980,0
-1708776000000,380.090,380.610,379.890,380.430,2333.89,1708776299999,887256.39260,1513,1199.42,455978.85840,0
-1708776300000,380.430,380.500,379.900,380.270,1923.43,1708776599999,731179.20470,1682,859.58,326764.10200,0
-1708776600000,380.260,380.780,380.190,380.710,1104.68,1708776899999,420447.23310,930,572.98,218019.96630,0
-1708776900000,380.710,380.710,379.820,380.110,1774.43,1708777199999,674631.62520,1560,568.67,216133.55550,0
-1708777200000,380.100,380.170,379.880,379.950,1060.14,1708777499999,402882.44000,712,374.96,142479.92000,0
-1708777500000,379.940,379.990,379.750,379.760,1977.90,1708777799999,751380.35830,1349,984.33,373946.55010,0
-1708777800000,379.760,380.180,379.410,379.780,2318.06,1708778099999,880354.07300,1815,960.83,364920.02140,0
-1708778100000,379.780,379.810,379.060,379.170,2369.05,1708778399999,898595.20440,1840,906.68,343865.31550,0
-1708778400000,379.180,379.530,379.010,379.320,1702.19,1708778699999,645668.05630,1432,660.50,250539.75160,0
-1708778700000,379.320,379.510,379.310,379.400,743.04,1708778999999,281935.71200,834,273.39,103732.83370,0
-1708779000000,379.400,380.060,379.290,379.590,1749.54,1708779299999,664367.61060,1447,1112.70,422549.03040,0
-1708779300000,379.580,379.590,378.790,379.200,2373.66,1708779599999,899877.85810,1845,934.22,354112.90310,0
-1708779600000,379.200,379.500,378.920,379.140,1352.32,1708779899999,512871.11210,1283,649.56,246354.13730,0
-1708779900000,379.140,379.900,379.140,379.600,1259.50,1708780199999,478085.27190,1191,764.37,290117.12970,0
-1708780200000,379.620,380.000,379.280,379.970,2638.19,1708780499999,1001348.14800,1730,1470.67,558139.80720,0
-1708780500000,379.970,380.280,379.850,380.070,1253.88,1708780799999,476590.16210,1265,468.92,178232.60820,0
-1708780800000,380.080,380.240,380.050,380.120,1446.43,1708781099999,549871.04650,1010,745.61,283455.29810,0
-1708781100000,380.120,380.330,379.880,380.270,2064.67,1708781399999,784828.47010,1183,1239.34,471062.24970,0
-1708781400000,380.270,380.500,379.700,379.950,1596.70,1708781699999,606936.37640,1204,768.19,291978.04650,0
-1708781700000,379.950,379.950,379.110,379.390,1200.00,1708781999999,455449.84630,1242,509.03,193165.18450,0
-1708782000000,379.390,379.530,379.310,379.390,1088.77,1708782299999,413081.58460,973,415.05,157468.09600,0
-1708782300000,379.390,379.800,379.380,379.610,1335.35,1708782599999,506890.32090,987,815.18,309410.67100,0
-1708782600000,379.610,379.720,379.160,379.200,1489.67,1708782899999,565059.25860,892,915.85,347360.40890,0
-1708782900000,379.200,379.600,379.010,379.550,1554.02,1708783199999,589468.93230,1099,805.69,305597.53790,0
-1708783200000,379.560,379.860,379.100,379.850,2035.94,1708783499999,772703.56630,1408,1261.28,478693.69150,0
-1708783500000,379.850,380.250,379.370,379.940,3335.10,1708783799999,1266903.63630,2319,1598.30,607204.69780,0
-1708783800000,379.930,380.240,379.600,379.730,3699.10,1708784099999,1405500.87660,1821,1675.05,636356.49450,0
-1708784100000,379.740,380.020,379.550,379.900,1442.84,1708784399999,548036.27130,1136,751.25,285340.86560,0
-1708784400000,379.900,380.730,379.860,380.650,3163.02,1708784699999,1203023.22920,1532,1853.36,704945.73750,0
-1708784700000,380.650,381.060,380.110,381.060,3057.94,1708784999999,1163835.09760,2084,1400.57,533081.60980,0
-1708785000000,381.050,381.250,380.800,380.940,3380.40,1708785299999,1288022.14740,2193,1917.36,730552.19030,0
-1708785300000,380.930,381.040,380.000,380.210,2636.84,1708785599999,1003359.14200,2038,943.35,358976.71530,0
-1708785600000,380.210,380.210,379.640,379.800,2417.74,1708785899999,918540.55200,1864,907.52,344759.42360,0
-1708785900000,379.810,379.940,379.110,379.260,2715.90,1708786199999,1030337.88240,2157,1066.71,404679.89140,0
-1708786200000,379.250,379.950,379.110,379.940,988.56,1708786499999,375150.68250,1351,569.90,216274.97970,0
-1708786500000,379.950,380.070,379.740,380.020,1016.10,1708786799999,386087.78910,1059,539.55,205006.38380,0
-1708786800000,380.020,380.550,379.870,380.010,1830.03,1708787099999,695837.39950,1674,1136.72,432207.83960,0
-1708787100000,380.010,380.190,379.300,379.720,1769.20,1708787399999,671847.84520,1550,728.50,276592.89710,0
-1708787400000,379.720,379.820,379.440,379.520,1917.71,1708787699999,728049.79790,1197,1075.24,408238.71370,0
-1708787700000,379.520,379.630,379.220,379.550,2266.80,1708787999999,859917.73150,1225,1371.99,520453.84090,0
-1708788000000,379.540,379.550,379.430,379.440,484.35,1708788299999,183802.23230,548,240.51,91267.11020,0
-1708788300000,379.450,379.640,379.360,379.490,1277.33,1708788599999,484717.25290,760,859.23,326054.03030,0
-1708788600000,379.480,379.620,379.280,379.340,1360.28,1708788899999,516140.84630,749,558.89,212042.24200,0
-1708788900000,379.330,379.370,378.740,378.880,3143.77,1708789199999,1191530.00410,2025,1230.53,466395.64540,0
-1708789200000,378.880,379.360,378.800,379.230,1210.71,1708789499999,458907.81880,1047,637.97,241828.29450,0
-1708789500000,379.210,379.220,378.800,378.860,1306.17,1708789799999,494975.56490,1068,631.88,239447.67630,0
-1708789800000,378.850,379.360,378.800,379.140,1901.37,1708790099999,720817.10090,1114,1243.31,471389.12130,0
-1708790100000,379.140,379.390,379.030,379.180,1326.75,1708790399999,503099.09580,1000,878.18,333009.25220,0
-1708790400000,379.180,379.680,379.040,379.380,2843.17,1708790699999,1078686.43260,2213,1228.27,465910.71830,0
-1708790700000,379.380,379.750,379.270,379.740,1198.40,1708790999999,454843.12130,1058,587.81,223085.33890,0
-1708791000000,379.750,379.750,379.240,379.400,1177.04,1708791299999,446671.24810,1356,450.77,171039.10630,0
-1708791300000,379.440,379.440,379.170,379.170,786.04,1708791599999,298144.13290,1075,214.74,81453.21470,0
-1708791600000,379.180,379.670,378.860,379.630,2476.06,1708791899999,939070.77500,2506,1180.86,447845.32230,0
-1708791900000,379.630,379.630,379.320,379.430,1557.70,1708792199999,591169.44110,1516,427.23,162114.89520,0
-1708792200000,379.440,379.620,379.300,379.520,842.80,1708792499999,319821.41800,1135,375.45,142477.06490,0
-1708792500000,379.520,379.710,379.400,379.640,1096.49,1708792799999,416208.46140,1128,582.57,221139.16130,0
-1708792800000,379.650,379.790,379.530,379.640,1415.91,1708793099999,537564.91990,1298,496.39,188458.51980,0
-1708793100000,379.640,379.780,379.400,379.660,1418.19,1708793399999,538312.03660,1050,553.67,210143.46020,0
-1708793400000,379.650,379.850,379.650,379.760,698.59,1708793699999,265309.88560,727,293.11,111316.72790,0
-1713743700000,578.880,579.620,578.880,579.310,1184.10,1713743999999,685961.73910,1602,651.85,377620.02930,0
-1713744000000,579.310,580.660,579.260,580.050,2924.45,1713744299999,1695810.06910,3055,1618.34,938406.79360,0
-1713744300000,580.060,582.060,580.060,582.060,3721.54,1713744599999,2162908.32080,3826,2275.50,1322518.61400,0
-1713744600000,582.060,582.210,580.700,581.260,2859.34,1713744899999,1662708.05230,3687,898.26,522325.53350,0
-1713744900000,581.250,582.770,581.250,582.530,3391.63,1713745199999,1974650.97260,4245,1857.82,1081645.53710,0
-1713745200000,582.540,582.840,581.840,582.240,2754.19,1713745499999,1604216.40490,3488,1197.81,697737.51180,0
-1713745500000,582.240,582.340,581.410,582.290,1666.47,1713745799999,969841.22930,2432,644.80,375319.29930,0
-1713745800000,582.300,582.380,579.590,579.840,3150.37,1713746099999,1829193.01960,4461,1105.68,642062.57260,0
-1713746100000,579.840,580.610,579.240,579.780,3008.69,1713746399999,1744243.96100,3773,1127.91,653941.14060,0
-1713746400000,579.770,580.620,579.240,580.370,1840.79,1713746699999,1067475.15790,2799,857.75,497412.17070,0
-1713746700000,580.370,581.510,580.300,581.440,2684.77,1713746999999,1560015.19880,3610,1450.70,842951.80210,0
-1713747000000,581.450,582.600,581.260,582.450,3197.64,1713747299999,1860986.56760,3400,1585.69,922855.13240,0
-1713747300000,582.440,582.600,581.810,582.250,2377.79,1713747599999,1384294.51860,2246,873.58,508533.57350,0
-1713747600000,582.250,582.970,581.660,581.970,3879.05,1713747899999,2259427.35340,4134,1647.98,959830.15640,0
-1713747900000,581.960,581.960,580.150,580.620,3103.17,1713748199999,1803135.10420,3400,1276.67,741695.79800,0
-1713748200000,580.620,582.210,580.450,581.440,2075.37,1713748499999,1207151.41670,3087,1400.04,814352.62580,0
-1713748500000,581.440,582.720,581.440,582.720,2215.25,1713748799999,1289426.53410,3216,1276.57,743018.86350,0
-1713748800000,582.730,585.260,582.710,584.600,12074.42,1713749099999,7053496.14200,12167,6771.41,3955643.55250,0
-1713749100000,584.560,585.200,580.560,580.680,6129.06,1713749399999,3575795.19770,7060,2326.48,1357601.86050,0
-1713749400000,580.680,582.400,578.810,581.900,10779.32,1713749699999,6255318.37620,11429,5960.47,3458972.28520,0
-1713749700000,581.900,582.430,580.010,580.660,4640.81,1713749999999,2696531.62260,5445,1942.70,1128875.38550,0
-1713750000000,580.660,582.030,580.080,581.790,3885.26,1713750299999,2258650.49050,4444,2019.23,1173766.52640,0
-1713750300000,581.750,582.250,580.700,581.260,2680.19,1713750599999,1558710.24460,3859,1370.56,797241.26680,0
-1713750600000,581.240,582.360,580.100,580.610,3470.64,1713750899999,2016866.33720,8590,1421.47,826060.47210,0
-1713750900000,580.620,580.990,579.700,579.890,2733.92,1713751199999,1586665.76900,3872,782.61,454239.83780,0
-1713751200000,579.890,583.270,579.890,580.970,11468.67,1713751499999,6670715.62610,9988,6206.57,3610760.64390,0
-1713751500000,580.960,581.230,578.060,579.130,5712.78,1713751799999,3307813.41710,8366,2188.08,1266751.21550,0
-1713751800000,579.140,580.630,578.870,580.290,2331.36,1713752099999,1352039.01060,4745,1452.48,842296.83040,0
-1713752100000,580.290,580.890,579.000,579.170,2603.75,1713752399999,1509678.64260,4451,1269.76,736336.30910,0
-1713752400000,579.170,579.950,578.720,579.080,3449.55,1713752699999,1998105.42310,5792,1707.10,988903.29260,0
-1713752700000,579.080,580.340,578.910,580.210,1469.24,1713752999999,851464.48350,3140,866.28,502063.66540,0
-1713753000000,580.200,580.400,579.480,580.330,1406.65,1713753299999,815642.40760,3074,785.02,455185.76250,0
-1713753300000,580.300,581.620,579.770,581.550,2500.93,1713753599999,1452825.58400,4207,1605.43,932615.95940,0
-1713753600000,581.560,582.000,580.750,580.830,2628.28,1713753899999,1528227.34140,3889,1396.38,812090.87300,0
-1713753900000,580.830,581.380,580.240,580.260,1303.50,1713754199999,757054.74260,2727,588.25,341663.04770,0
-1713754200000,580.270,584.290,580.000,582.860,11729.80,1713754499999,6831458.90890,8736,8934.65,5203709.42720,0
-1713754500000,582.860,583.180,582.450,582.970,3076.42,1713754799999,1793099.02700,3421,1446.71,843240.34740,0
-1713754800000,582.960,585.400,582.820,584.870,7537.71,1713755099999,4405307.18040,8808,4584.97,2679633.38530,0
-1713755100000,584.860,587.480,584.500,586.770,12740.68,1713755399999,7471037.24390,11047,7822.74,4587169.94270,0
-1713755400000,586.780,589.670,586.560,589.330,19153.01,1713755699999,11271384.71860,12918,11265.13,6628444.80420,0
-1713755700000,589.330,591.120,589.100,591.120,13547.77,1713755999999,7992434.16840,10492,7587.97,4477015.15280,0
-1713756000000,591.120,592.860,590.260,592.780,13178.02,1713756299999,7796115.64940,11166,6897.05,4081180.45930,0
-1713756300000,592.760,598.850,592.760,598.210,38056.03,1713756599999,22677446.39560,23385,23097.33,13761993.29910,0
-1713756600000,598.200,598.390,594.670,595.620,25004.29,1713756899999,14919308.77440,18209,10857.04,6477399.83400,0
-1713756900000,595.610,596.860,593.670,593.950,11822.73,1713757199999,7035912.26480,10314,5391.24,3209131.83810,0
-1713757200000,593.940,597.500,593.430,596.900,11420.81,1713757499999,6793695.26220,9047,7453.65,4434877.98090,0
-1713757500000,596.910,597.300,595.830,596.510,7672.29,1713757799999,4577668.20360,7428,4214.20,2514331.56970,0
-1713757800000,596.510,597.250,595.120,595.260,8130.64,1713758099999,4847982.37540,7540,3582.46,2136373.96900,0
-1713758100000,595.280,595.430,591.030,591.860,18515.50,1713758399999,10983776.62510,11487,8027.76,4764917.05770,0
-1713758400000,591.870,594.270,591.820,594.040,8948.09,1713758699999,5308885.52890,9416,5444.04,3229751.53980,0
-1713758700000,594.040,594.470,593.530,594.070,3738.14,1713758999999,2220691.42200,4895,2341.42,1390912.99300,0
-1713759000000,594.070,594.540,593.230,594.050,4444.36,1713759299999,2640058.52380,4664,2779.51,1651308.29350,0
-1713759300000,594.050,596.630,593.480,596.550,5011.92,1713759599999,2983914.68990,6565,3435.20,2045405.00060,0
-1713759600000,596.550,598.970,596.470,597.140,8026.88,1713759899999,4798959.06610,9327,4689.13,2803534.83900,0
-1713759900000,597.150,597.570,596.330,597.070,4443.53,1713760199999,2652994.15770,5329,2132.16,1272961.19880,0
-1713760200000,597.080,599.360,596.170,599.300,6646.89,1713760499999,3975347.01880,7076,4268.39,2553538.94260,0
-1713760500000,599.310,599.430,597.690,599.040,7083.08,1713760799999,4240488.33230,7538,3370.44,2017910.60110,0
-1713760800000,599.030,599.620,598.940,599.250,5212.52,1713761099999,3124046.91380,5656,2773.37,1662194.95330,0
-1713761100000,599.260,599.460,597.090,597.790,5964.40,1713761399999,3567498.45730,6628,2583.22,1544758.31970,0
-1713761400000,597.790,599.300,597.380,599.210,3382.54,1713761699999,2023234.05110,4163,2013.83,1204684.12320,0
-1713761700000,599.200,599.270,597.800,597.800,2574.26,1713761999999,1541173.51250,3001,1360.03,814354.68930,0
-1713762000000,597.810,599.000,597.240,598.560,4174.62,1713762299999,2496473.20120,4617,2012.35,1203312.72600,0
-1713762300000,598.560,599.860,598.560,599.400,4523.07,1713762599999,2711248.56800,4767,2922.10,1751552.03790,0
-1713762600000,599.410,599.800,599.110,599.490,3115.21,1713762899999,1867377.25060,3533,1660.17,995152.96580,0
-1713762900000,599.490,599.990,599.180,599.980,3786.82,1713763199999,2271173.61790,4099,2285.79,1371033.26530,0
-1713763200000,599.960,603.170,599.610,602.650,16261.39,1713763499999,9782638.59310,15266,10499.10,6316171.79350,0
-1713763500000,602.660,605.000,602.210,602.780,15407.71,1713763799999,9302075.51970,12336,8975.31,5418948.12560,0
-1713763800000,602.780,604.400,602.400,603.750,7855.60,1713764099999,4740774.51820,7928,3960.92,2390434.80470,0
-1713764100000,603.750,603.800,601.010,602.350,6360.73,1713764399999,3829538.97040,6647,2634.08,1585598.10790,0
-1713764400000,602.360,604.350,601.950,603.510,5615.42,1713764699999,3387459.85900,6010,3049.86,1839794.04450,0
-1713764700000,603.510,603.710,602.200,602.840,4106.71,1713764999999,2476454.97860,4668,1823.37,1099641.67530,0
-1713765000000,602.810,603.700,602.570,603.010,6489.93,1713765299999,3913897.55950,5249,3161.47,1906652.19550,0
-1713765300000,603.010,608.400,603.000,606.460,15861.74,1713765599999,9613424.09940,14698,11645.94,7057221.16080,0
-1713765600000,606.460,608.690,605.510,607.350,11139.88,1713765899999,6762313.36810,12015,6573.38,3990391.56850,0
-1713765900000,607.340,608.510,606.440,606.590,9795.78,1713766199999,5952471.58530,8296,4261.36,2589482.62720,0
-1713766200000,606.590,606.810,604.470,604.980,6299.42,1713766499999,3815059.75130,7252,2634.02,1595563.09330,0
-1713766500000,604.980,606.100,604.300,605.990,6316.08,1713766799999,3822895.01410,5778,3588.40,2171910.69270,0
-1713766800000,605.980,607.830,605.380,607.690,9964.03,1713767099999,6041909.20610,7266,4481.58,2718085.11510,0
-1713767100000,607.680,608.540,606.820,607.530,5528.42,1713767399999,3360750.07500,6007,3144.54,1911676.47230,0
-1713767400000,607.540,607.690,605.580,606.710,5785.22,1713767699999,3510017.53730,6099,3025.22,1835503.44460,0
-1713767700000,606.720,607.260,604.880,605.550,4484.04,1713767999999,2717770.17080,4690,1580.70,958296.18470,0
-1713768000000,605.560,606.760,604.990,606.370,3249.83,1713768299999,1968359.64650,3883,1859.42,1126254.01630,0
-1713768300000,606.380,606.380,604.650,604.770,3925.95,1713768599999,2376799.54370,4847,1770.12,1071653.65070,0
-1713768600000,604.760,605.890,604.280,604.470,7269.89,1713768899999,4398965.25010,5874,3047.13,1844015.40940,0
-1713768900000,604.470,604.520,602.860,602.950,7123.53,1713769199999,4300058.87250,5704,2669.00,1611019.84230,0
-1713769200000,602.950,605.300,602.940,604.910,4010.81,1713769499999,2423751.25380,5750,2517.22,1521089.41520,0
-1713769500000,604.900,605.370,604.020,604.680,4669.05,1713769799999,2823102.92410,4763,3043.96,1840647.89930,0
-1713769800000,604.690,604.690,602.990,603.370,4180.77,1713770099999,2523712.46420,4512,1551.10,936274.02940,0
-1713770100000,603.390,604.400,603.180,604.170,4204.34,1713770399999,2538808.08020,4437,2161.43,1305217.87700,0
-1713770400000,604.170,604.430,603.360,603.650,2819.82,1713770699999,1702875.74800,3624,1164.36,703226.67260,0
-1713770700000,603.650,604.490,603.650,604.120,2612.51,1713770999999,1578364.74720,3179,1305.03,788425.12070,0
-1713771000000,604.130,605.840,604.060,605.840,4072.68,1713771299999,2464706.31300,4175,2682.12,1623049.36670,0
-1713771300000,605.830,605.830,603.250,603.320,3505.26,1713771599999,2117556.52680,4310,1314.57,794098.99980,0
-1713771600000,603.310,603.940,601.740,601.850,5325.86,1713771899999,3210049.92100,5016,1785.53,1076258.66420,0
-1713771900000,601.860,603.200,600.980,601.980,5993.47,1713772199999,3608224.81500,6296,2873.35,1729800.81840,0
-1713772200000,601.980,604.500,601.970,603.170,4423.00,1713772499999,2668168.87770,5017,2674.12,1612916.44930,0
-1713772500000,603.180,604.100,602.500,602.990,5820.74,1713772799999,3510910.22460,5111,3331.43,2009246.30650,0
-1713772800000,602.990,604.230,602.540,603.760,4203.64,1713773099999,2536589.72580,4806,2052.81,1238729.17020,0
-1713773100000,603.770,604.070,602.160,602.510,2782.60,1713773399999,1678839.17750,3911,1286.16,776117.62230,0
-1713773400000,602.520,603.750,601.870,603.420,5452.85,1713773699999,3286534.92380,5972,2969.29,1789592.15050,0
-1713773700000,603.430,604.690,603.350,604.580,3628.41,1713773999999,2191989.04160,4372,2693.89,1627403.48640,0
-1713774000000,604.590,605.360,604.230,605.260,3974.58,1713774299999,2404245.84430,4153,2711.46,1640126.42090,0
-1713774300000,605.260,605.880,604.230,605.850,4397.94,1713774599999,2662520.76840,4015,3135.62,1898525.42460,0
-1713774600000,605.820,606.300,604.510,604.520,4858.01,1713774899999,2941814.74850,5216,2867.99,1737002.85760,0
-1713774900000,604.520,604.840,603.960,604.790,2262.25,1713775199999,1367189.45220,2948,1269.79,767401.81130,0
-1713775200000,604.790,605.520,604.410,605.250,3963.50,1713775499999,2397883.29850,3740,2606.54,1576844.76360,0
-1713775500000,605.240,606.170,604.620,604.860,3327.93,1713775799999,2014901.64380,4291,1761.86,1066860.74420,0
-1713775800000,604.870,604.870,602.260,602.260,5022.56,1713776099999,3030347.79700,5311,1766.68,1065785.34210,0
-1713776100000,602.260,604.250,602.200,604.080,3086.98,1713776399999,1862380.61080,3857,1777.89,1072663.29660,0
-1713776400000,604.080,605.710,603.300,605.600,4047.02,1713776699999,2445771.68930,5148,2469.67,1492625.63400,0
-1713776700000,605.610,607.190,605.560,606.010,7989.50,1713776999999,4845330.38110,7269,4188.63,2540152.28500,0
-1713777000000,606.020,607.120,605.670,606.580,3840.04,1713777299999,2328787.76720,4093,2234.48,1355179.91200,0
-1713777300000,606.570,607.340,605.840,606.200,4151.44,1713777599999,2518284.90680,4208,1936.26,1174701.43510,0
-1713777600000,606.200,607.000,605.960,606.350,2843.74,1713777899999,1724531.63750,3169,1645.15,997678.60910,0
-1713777900000,606.360,606.830,605.940,606.320,2745.00,1713778199999,1664616.60200,2791,1310.75,794803.45040,0
-1713778200000,606.320,606.480,604.830,605.470,3026.09,1713778499999,1832823.04970,3741,1289.03,780766.71670,0
-1713778500000,605.470,605.740,604.400,605.210,3650.99,1713778799999,2208381.97920,3975,1583.60,957915.67180,0
-1713778800000,605.200,605.560,604.370,604.900,2188.42,1713779099999,1323963.19360,3357,983.37,594925.43310,0
-1713779100000,604.890,605.530,604.500,605.150,2000.19,1713779399999,1210036.94410,3398,1016.85,615180.48640,0
-1713779400000,605.150,605.220,604.300,604.360,1115.91,1713779699999,674697.84630,2232,455.66,275494.80030,0
-1713779700000,604.370,605.320,604.280,605.320,1572.60,1713779999999,951149.03810,2738,994.40,601485.82690,0
-1713780000000,605.310,605.320,604.280,604.650,2254.05,1713780299999,1362797.25310,3225,1366.94,826379.42270,0
-1713780300000,604.650,605.380,604.080,604.930,2804.99,1713780599999,1695778.26480,3251,1540.38,931265.77630,0
-1713780600000,604.940,605.350,604.170,604.240,2131.53,1713780899999,1289151.08120,3194,1126.37,681264.63370,0
-1713780900000,604.230,604.690,603.910,604.640,1705.92,1713781199999,1030734.47870,2881,822.53,497026.54180,0
-1713781200000,604.640,605.110,604.010,604.320,1891.42,1713781499999,1143267.93220,2837,972.35,587665.62420,0
-1713781500000,604.320,604.790,603.900,604.480,3420.83,1713781799999,2067133.10460,3255,2267.00,1369972.83630,0
-1713781800000,604.470,604.470,603.760,603.770,2101.90,1713782099999,1269686.60390,2314,685.18,413922.00000,0
-1713782100000,603.770,603.770,602.780,602.940,2473.19,1713782399999,1491949.59060,3026,1106.96,667885.73860,0
-1713782400000,602.950,603.320,602.280,602.760,2289.84,1713782699999,1380396.76310,3074,1209.15,728975.64230,0
-1713782700000,602.770,603.390,602.590,603.000,2347.82,1713782999999,1415705.34080,3194,1435.33,865516.48210,0
-1713783000000,603.010,603.040,602.140,602.210,1476.45,1713783299999,889628.08590,2161,687.41,414199.92670,0
-1713783300000,602.220,602.470,601.620,601.730,2694.98,1713783599999,1622454.49780,3787,1182.73,712006.88560,0
-1713783600000,601.730,602.640,601.730,601.910,2701.84,1713783899999,1626759.61620,2865,1328.04,799601.64390,0
-1713783900000,601.920,602.730,601.520,601.540,2120.36,1713784199999,1276667.79500,2875,1153.14,694376.41150,0
-1713784200000,601.540,602.290,601.000,601.330,3653.91,1713784499999,2198117.88660,3444,1809.65,1088884.48820,0
-1713784500000,601.330,602.190,601.120,601.720,2093.68,1713784799999,1259727.02970,3321,1293.67,778364.62410,0
-1713784800000,601.720,601.720,600.400,600.430,3775.17,1713785099999,2269104.99480,3851,1680.25,1009973.95080,0
-1713785100000,600.420,600.520,599.000,600.090,8103.82,1713785399999,4860531.68860,6816,3509.81,2105383.83020,0
-1713785400000,600.100,600.590,599.260,599.420,2753.31,1713785699999,1651977.21280,3363,1413.91,848414.02910,0
-1713785700000,599.430,599.440,597.930,598.290,9087.16,1713785999999,5440229.45770,7220,4294.49,2571232.00600,0
-1713786000000,598.280,598.730,597.000,597.870,8664.26,1713786299999,5177992.34650,6567,3826.42,2286790.66920,0
-1713786300000,597.860,598.960,596.880,597.100,4677.44,1713786599999,2796107.30830,4941,2413.67,1443253.07270,0
-1713786600000,597.090,598.090,596.740,597.490,4592.91,1713786899999,2743312.33310,4239,2840.29,1696589.20190,0
-1713786900000,597.500,599.360,597.220,598.840,4013.66,1713787199999,2402612.25440,4652,2582.02,1545617.07410,0
-1713787200000,598.810,599.830,598.660,599.630,4712.83,1713787499999,2824258.02980,4671,2306.83,1382440.64520,0
-1713787500000,599.630,601.510,599.240,601.180,5826.25,1713787799999,3498745.93450,4948,4002.90,2403987.77240,0
-1713787800000,601.190,601.810,599.250,599.250,4672.94,1713788099999,2806624.56050,5324,2194.51,1318447.21060,0
-1713788100000,599.260,599.260,597.970,598.290,5604.40,1713788399999,3354478.88710,5379,2515.37,1505370.30990,0
-1713788400000,598.290,599.740,597.900,599.450,2928.67,1713788699999,1753310.26190,3858,1538.42,921063.03980,0
-1713788700000,599.460,600.140,598.740,598.950,2791.00,1713788999999,1673603.56060,3251,1775.81,1064958.57310,0
-1713789000000,598.950,599.080,597.870,597.880,1793.97,1713789299999,1073374.58220,3340,746.40,446586.67590,0
-1713789300000,597.890,598.720,597.430,597.620,3620.50,1713789599999,2165235.62190,3876,1838.49,1099681.62130,0
-1713789600000,597.620,598.070,596.850,596.860,5219.93,1713789899999,3119342.13400,4331,1984.63,1186116.43510,0
-1713789900000,596.860,597.120,595.290,596.220,7225.30,1713790199999,4306980.84010,7509,3147.86,1876354.42930,0
-1713790200000,596.230,596.280,595.010,595.430,4858.45,1713790499999,2893246.60710,4321,2182.15,1299330.03860,0
-1713790500000,595.430,597.050,595.310,595.770,5196.30,1713790799999,3097924.75620,5036,3327.30,1984014.63720,0
-1713790800000,595.770,597.810,595.660,596.470,9171.94,1713791099999,5472094.97790,9136,4479.77,2673151.20480,0
-1713791100000,596.480,597.260,596.040,596.690,4643.19,1713791399999,2770200.73540,4726,2110.24,1259056.06930,0
-1713791400000,596.710,596.820,595.340,595.570,3569.49,1713791699999,2127974.56950,3536,1091.76,650777.00040,0
-1713791700000,595.560,595.750,594.020,594.830,5002.27,1713791999999,2975863.11480,6059,2449.35,1457030.04110,0
-1713792000000,594.840,595.200,594.210,594.740,3266.47,1713792299999,1942934.63530,3829,2239.40,1332118.51920,0
-1713792300000,594.740,595.500,594.080,594.860,3430.95,1713792599999,2040568.86260,3692,1604.53,954698.60570,0
-1713792600000,594.860,595.000,591.650,592.340,8369.67,1713792899999,4964537.87630,8932,3246.46,1925395.45630,0
-1713792900000,592.340,593.900,591.340,593.580,6305.79,1713793199999,3734703.17890,7476,4190.74,2482047.60620,0
-1713793200000,593.590,594.080,592.620,593.750,2540.29,1713793499999,1507385.99640,4372,1522.96,903788.62570,0
-1713793500000,593.750,594.990,593.310,594.780,2644.97,1713793799999,1572032.24160,4531,1740.79,1034683.31710,0
-1713793800000,594.790,595.000,594.030,594.420,2415.54,1713794099999,1436058.17550,3527,1372.86,816273.09410,0
-1713794100000,594.430,595.330,594.420,594.800,3001.59,1713794399999,1785933.51060,3837,1823.42,1084968.57360,0
-1713794400000,594.800,596.480,594.790,595.880,5502.82,1713794699999,3279466.95070,5727,2981.81,1776874.21050,0
-1713794700000,595.870,596.100,594.660,594.950,2468.79,1713794999999,1470060.77910,3622,975.62,580922.39120,0
-1713795000000,594.960,597.050,594.900,596.830,4182.12,1713795299999,2493408.20870,5616,2696.98,1607967.62400,0
-1713795300000,596.830,597.170,595.740,597.000,3775.51,1713795599999,2252721.43660,4989,2193.55,1308920.35060,0
-1713795600000,597.000,597.110,595.240,595.980,3254.75,1713795899999,1941314.81480,4853,1194.56,712622.26390,0
-1713795900000,595.970,597.490,595.320,597.420,3248.74,1713796199999,1937660.90690,4730,1689.18,1007605.72450,0
-1713796200000,597.420,597.950,596.360,596.640,5277.96,1713796499999,3152230.57820,5836,3253.64,1943498.47500,0
-1713796500000,596.640,596.870,595.760,596.620,2336.50,1713796799999,1393195.07740,3855,866.20,516485.26110,0
-1713796800000,596.630,597.630,596.500,596.860,2204.39,1713797099999,1315774.02640,3236,941.34,561956.52200,0
-1713797100000,596.860,597.860,596.610,596.910,2650.28,1713797399999,1582938.48920,3993,1203.15,718682.85300,0
-1713797400000,596.920,597.670,596.580,596.980,2267.69,1713797699999,1354111.70750,3369,914.62,546192.21100,0
-1713797700000,596.980,597.030,594.710,594.710,5820.26,1713797999999,3466981.54590,5201,1989.62,1184773.25150,0
-1713798000000,594.720,595.490,592.400,592.770,7955.03,1713798299999,4723102.48620,7617,2888.53,1714949.43160,0
-1713798300000,592.760,594.110,592.000,593.260,8934.11,1713798599999,5296921.25840,7823,3323.16,1970586.94480,0
-1713798600000,593.260,593.460,590.760,592.400,14462.15,1713798899999,8561356.44360,10444,5371.14,3179862.98660,0
-1713798900000,592.390,593.470,591.530,592.680,4375.69,1713799199999,2592197.07580,5607,2127.44,1260374.95560,0
-1713799200000,592.670,594.660,592.530,594.450,3465.57,1713799499999,2058026.20710,4934,2126.85,1263047.57510,0
-1713799500000,594.440,594.740,593.710,594.000,1870.05,1713799799999,1111286.00300,3547,1007.11,598504.51330,0
-1713799800000,593.990,595.340,593.930,594.850,3296.26,1713800099999,1960297.81320,4225,1941.48,1154652.35560,0
-1713800100000,594.850,595.610,594.200,594.560,2151.23,1713800399999,1279896.25000,3682,1262.77,751363.63690,0
-1713800400000,594.560,596.370,594.560,595.210,2752.38,1713800699999,1639539.76040,4259,1426.80,849889.57810,0
-1713800700000,595.210,596.120,595.000,595.890,1166.16,1713800999999,694719.72520,2722,631.18,375999.51000,0
-1713801000000,595.940,596.450,594.540,595.040,2028.85,1713801299999,1207963.96100,3400,948.28,564647.36680,0
-1713801300000,595.030,595.580,594.590,594.720,2616.70,1713801599999,1556938.63160,2612,1345.61,800633.74170,0
-1713801600000,594.720,594.820,593.860,594.140,2201.20,1713801899999,1308459.65570,3788,873.17,519056.72850,0
-1713801900000,594.140,595.040,593.430,594.990,1748.67,1713802199999,1038972.12610,3584,684.79,406920.04620,0
-1713802200000,594.970,596.560,594.970,596.270,4178.73,1713802499999,2490952.05650,4739,2893.56,1724697.65890,0
-1713802500000,596.270,597.600,595.350,596.880,3911.57,1713802799999,2332978.21690,4660,2520.04,1503168.88390,0
-1713802800000,596.880,597.590,596.000,596.240,2095.54,1713803099999,1250202.03460,3462,966.97,576937.70400,0
-1713803100000,596.230,596.230,595.160,595.820,2052.49,1713803399999,1222757.72270,3064,956.74,569986.68560,0
-1713803400000,595.820,595.830,594.150,594.240,2136.83,1713803699999,1270757.42480,3470,792.91,471471.43510,0
-1713803700000,594.250,595.000,594.000,594.010,1758.56,1713803999999,1045629.74010,2430,1309.89,778945.07350,0
-1713804000000,594.000,595.160,592.110,594.860,9807.84,1713804299999,5823076.26400,7997,4930.33,2929157.71780,0
-1713804300000,594.860,596.050,594.410,594.440,1721.45,1713804599999,1024653.36750,3758,808.72,481405.55860,0
-1713804600000,594.450,594.920,593.900,594.440,2434.12,1713804899999,1446863.65240,3142,1322.12,786013.53110,0
-1713804900000,594.440,595.270,594.260,595.130,1166.43,1713805199999,693725.91550,2517,785.40,467122.74950,0
-1713805200000,595.120,596.620,594.530,596.620,2368.75,1713805499999,1410842.09370,3611,1703.21,1014381.70220,0
-1713805500000,596.620,596.880,595.680,596.530,1828.24,1713805799999,1090114.54540,3168,1011.99,603378.25710,0
-1713805800000,596.540,597.050,595.990,596.940,1612.37,1713806099999,961918.32510,3107,932.56,556411.30470,0
-1713806100000,596.950,596.950,595.800,596.600,1791.34,1713806399999,1068326.39550,2588,1119.22,667513.29330,0
-1713806400000,596.600,596.890,595.800,596.710,2036.23,1713806699999,1214365.11060,2259,1060.35,632394.20890,0
-1713806700000,596.710,599.990,596.460,599.670,8688.05,1713806999999,5201798.10300,8971,5491.75,3287920.40190,0
-1713807000000,599.670,599.780,597.410,598.080,5983.21,1713807299999,3582676.16040,5929,2695.37,1613935.25840,0
-1713807300000,598.080,598.400,597.090,598.000,2471.48,1713807599999,1477027.58050,3241,1056.71,631572.51310,0
-1713807600000,598.000,599.490,597.610,598.470,3711.16,1713807899999,2221509.74580,4527,2015.40,1206374.40140,0
-1713807900000,598.460,599.500,598.020,599.410,2161.02,1713808199999,1293418.97770,3224,1045.40,625748.84780,0
-1713808200000,599.450,599.980,598.660,599.240,3496.89,1713808499999,2096073.61540,4223,2451.98,1469780.31770,0
-1713808500000,599.240,599.650,597.500,597.510,2787.39,1713808799999,1668244.22040,3412,912.42,546251.44220,0
-1713808800000,597.510,597.680,596.670,596.890,2089.36,1713809099999,1247741.34650,4190,764.57,456587.19030,0
-1713809100000,596.880,598.060,596.580,597.890,1558.82,1713809399999,931172.98870,2935,1081.40,645984.09460,0
-1713809400000,597.890,598.190,597.280,597.290,1215.19,1713809699999,726351.59800,1963,644.27,385138.80810,0
-1713809700000,597.280,597.640,597.030,597.370,904.09,1713809999999,540081.83750,2092,453.77,271063.77200,0
-1713810000000,597.370,598.190,596.520,596.930,1787.25,1713810299999,1067268.69300,2789,480.38,286967.80470,0
-1713810300000,596.920,597.210,596.410,596.630,710.81,1713810599999,424205.36860,1882,356.81,212945.68880,0
-1713810600000,596.640,597.120,596.230,596.840,1007.40,1713810899999,601026.98770,2110,500.20,298422.62140,0
-1713810900000,596.830,596.910,595.350,595.990,2415.31,1713811199999,1439525.04400,3392,614.55,366476.27830,0
-1713811200000,595.990,596.410,595.400,596.310,1238.02,1713811499999,737664.39460,2304,544.70,324581.17190,0
-1713811500000,596.320,596.670,595.820,596.060,985.39,1713811799999,587381.49690,2184,541.93,323049.40380,0
-1713811800000,596.060,596.330,594.970,595.500,1839.46,1713812099999,1095239.00160,3165,763.33,454505.82410,0
-1713812100000,595.500,595.760,595.300,595.650,467.59,1713812399999,278476.57110,1324,299.98,178655.74060,0
-1713812400000,595.660,595.870,595.100,595.300,998.73,1713812699999,594754.40270,2216,350.57,208760.71650,0
-1713812700000,595.290,595.990,594.820,595.850,895.89,1713812999999,533336.46640,2262,488.63,290898.81220,0
-1713813000000,595.850,596.240,595.350,595.350,766.53,1713813299999,456657.11390,1721,363.63,216634.52160,0
-1713813300000,595.360,595.820,594.600,594.630,887.52,1713813599999,528183.37790,2427,315.40,187732.07400,0
-1713813600000,594.630,594.730,593.640,594.490,2490.21,1713813899999,1479664.46570,3754,1375.31,817188.66210,0
-1713813900000,594.500,595.150,594.360,594.790,1021.66,1713814199999,607658.35140,1682,549.25,326707.37770,0
-1713814200000,594.800,595.300,594.600,594.600,540.55,1713814499999,321628.86360,1665,264.76,157535.16870,0
-1713814500000,594.590,594.950,593.950,594.840,1248.28,1713814799999,742086.18030,2305,798.92,474988.22090,0
-1713814800000,594.810,595.510,594.610,595.360,783.88,1713815099999,466463.01850,1828,522.25,310774.09280,0
-1713815100000,595.360,596.280,595.350,596.100,1048.65,1713815399999,624810.05800,2199,635.17,378411.12460,0
-1713815400000,596.100,596.290,595.760,596.030,961.07,1713815699999,572707.84050,1616,315.50,188016.31810,0
-1713815700000,596.050,596.690,595.750,596.250,1040.11,1713815999999,620031.55620,1893,527.61,314533.33220,0
-1713816000000,596.250,596.250,595.500,595.750,1199.46,1713816299999,714804.79260,2120,681.85,406345.35960,0
-1713816300000,595.740,597.470,595.540,596.960,1843.02,1713816599999,1099382.47260,3259,1166.04,695592.23710,0
-1713816600000,596.960,597.370,596.500,597.290,1555.13,1713816899999,928464.80300,2185,771.05,460340.60310,0
-1713816900000,597.300,598.050,597.140,597.330,1572.02,1713817199999,939407.97180,2770,992.36,593048.75360,0
-1713817200000,597.340,597.760,596.630,596.840,867.08,1713817499999,517703.68650,2111,331.65,198019.73450,0
-1713817500000,596.840,597.160,596.530,596.740,921.57,1713817799999,550001.81540,1792,527.45,314779.28540,0
-1713817800000,596.750,596.750,595.590,596.110,1684.24,1713818099999,1003928.20070,2376,799.22,476293.93360,0
-1713818100000,596.110,596.540,595.820,595.960,908.53,1713818399999,541630.25290,1564,523.73,312208.48060,0
-1713818400000,595.960,596.320,595.660,595.820,564.31,1713818699999,336257.23880,1273,233.53,139154.68280,0
-1713818700000,595.820,596.280,595.580,596.230,605.48,1713818999999,360813.84650,1525,266.16,158617.77880,0
-1713819000000,596.240,596.740,595.830,596.660,1536.47,1713819299999,916316.69480,2371,706.48,421344.24540,0
-1713819300000,596.660,596.660,595.750,596.030,722.86,1713819599999,430853.43160,1752,255.99,152581.56720,0
-1713819600000,596.030,596.080,595.280,595.570,871.75,1713819899999,519258.53880,2191,444.65,264860.14180,0
-1713819900000,595.560,595.810,595.160,595.450,588.95,1713820199999,350693.20080,1414,354.60,211150.11550,0
-1713820200000,595.450,596.000,595.160,595.160,643.52,1713820499999,383256.30140,1400,334.72,199365.21950,0
-1713820500000,595.170,596.680,595.060,596.630,962.01,1713820799999,573329.21650,1995,631.96,376632.46380,0
-1713820800000,596.620,596.920,596.600,596.730,711.21,1713821099999,424407.63270,1316,400.62,239059.00870,0
-1713821100000,596.740,597.300,596.740,597.300,830.86,1713821399999,496093.97850,1477,549.75,328249.85060,0
-1713821400000,597.290,597.460,596.980,597.450,853.40,1713821699999,509698.82950,1315,481.20,287403.87040,0
-1713821700000,597.460,597.890,596.900,597.810,873.32,1713821999999,521785.09640,1794,548.61,327780.56040,0
-1713822000000,597.810,597.960,597.630,597.850,777.83,1713822299999,465010.80030,1471,494.06,295358.71840,0
-1713822300000,597.860,598.410,597.850,598.050,756.41,1713822599999,452419.91900,1664,423.74,253451.43800,0
-1713822600000,598.050,598.230,597.330,597.560,866.05,1713822899999,517722.36560,1776,365.04,218199.64130,0
-1713822900000,597.560,597.850,597.310,597.740,916.40,1713823199999,547712.36970,1231,407.51,243517.11790,0
-1713823200000,597.750,598.300,597.550,598.300,766.50,1713823499999,458302.07240,1834,502.63,300539.76920,0
-1713823500000,598.300,598.860,598.010,598.860,1525.83,1713823799999,913285.54570,2343,1172.76,701982.72930,0
-1713823800000,598.860,600.250,598.860,600.150,3564.96,1713824099999,2137043.92230,4177,2760.90,1655109.83890,0
-1713824100000,600.150,600.910,599.320,600.880,3520.51,1713824399999,2112756.35880,3733,2023.72,1214639.80180,0
-1713824400000,600.880,602.320,600.280,602.310,6704.74,1713824699999,4033149.28660,7041,3985.10,2397202.88760,0
-1713824700000,602.320,605.330,601.920,602.530,13001.26,1713824999999,7849408.50020,12522,7834.32,4729885.77620,0
-1713825000000,602.530,604.570,602.180,603.970,5889.65,1713825299999,3553239.67630,5763,3466.20,2091300.10750,0
-1713825300000,603.960,604.950,603.750,604.800,3558.02,1713825599999,2149781.03350,3997,2101.18,1269604.22320,0
-1713825600000,604.790,604.850,603.930,604.210,3239.89,1713825899999,1958329.21640,3472,1479.56,894285.67500,0
-1713825900000,604.210,604.870,603.920,604.510,2459.16,1713826199999,1486460.02980,2976,1298.29,784787.56660,0
-1713826200000,604.520,606.180,604.110,604.970,5779.83,1713826499999,3496625.88910,6121,3142.82,1901438.21750,0
-1713826500000,604.970,605.400,604.250,604.730,3514.64,1713826799999,2125784.18540,4016,1725.67,1043758.72830,0
-1713826800000,604.720,605.400,604.030,604.870,4181.05,1713827099999,2528466.89530,4600,1997.01,1207867.19240,0
-1713827100000,604.870,606.260,604.740,606.100,2900.54,1713827399999,1755992.21410,3318,1612.45,976192.27770,0
-1713827400000,606.100,606.110,604.000,604.890,4613.10,1713827699999,2790029.44310,4396,1347.54,815144.76720,0
-1713827700000,604.920,605.600,604.220,605.600,2665.43,1713827999999,1611792.15850,3312,1427.54,863352.14100,0
-1713828000000,605.600,605.800,604.410,604.710,3684.13,1713828299999,2228692.83520,3569,1878.03,1136031.89220,0
-1713828300000,604.700,604.990,604.250,604.440,1330.54,1713828599999,804415.59690,2037,744.15,449912.55930,0
-1713828600000,604.450,605.150,603.640,603.680,4535.87,1713828899999,2742334.01430,3783,2123.34,1283945.64190,0
-1713828900000,603.670,604.690,603.550,604.420,2634.25,1713829199999,1591063.94300,2885,1233.13,744854.07690,0
-1713829200000,604.440,605.260,604.070,605.020,2325.66,1713829499999,1406557.82140,2838,1285.01,777151.06630,0
-1713829500000,605.080,605.170,604.450,604.940,1983.38,1713829799999,1199752.67970,2465,1000.10,604888.45750,0
-1713829800000,604.940,605.940,604.850,605.940,3017.28,1713830099999,1826410.73910,2420,2012.11,1217886.05090,0
-1713830100000,605.930,605.940,604.260,604.370,1717.16,1713830399999,1039039.37300,2065,512.83,310233.18930,0
-1713830400000,604.370,604.960,603.010,604.900,7899.81,1713830699999,4770396.50620,6533,3322.49,2006685.88380,0
-1713830700000,604.900,607.520,604.720,607.040,8530.95,1713830999999,5172991.38990,8383,5595.55,3393660.23010,0
-1713831000000,607.050,607.180,605.060,605.270,4805.24,1713831299999,2913118.63360,5457,1986.40,1203771.59780,0
-1713831300000,605.280,606.330,605.020,605.170,3554.13,1713831599999,2152018.90220,3711,1704.01,1031686.02770,0
-1713831600000,605.200,606.690,604.910,606.400,3056.34,1713831899999,1851491.00900,4449,1688.76,1023042.56040,0
-1713831900000,606.400,606.400,605.600,605.930,2420.47,1713832199999,1466622.99340,3343,970.69,588119.64050,0
-1713832200000,605.950,608.300,605.690,608.190,5227.34,1713832499999,3174617.21640,5859,3740.02,2271533.30950,0
-1713832500000,608.190,608.940,607.420,607.710,4644.99,1713832799999,2825863.16120,6127,2404.09,1462810.03330,0
-1713832800000,607.720,608.850,607.130,607.250,2797.19,1713833099999,1700996.36540,3607,1371.71,834119.50810,0
-1713833100000,607.250,607.850,606.780,607.660,2522.14,1713833399999,1531663.99090,3550,1049.89,637623.29850,0
-1713833400000,607.670,608.220,607.020,607.380,1869.76,1713833699999,1135968.21230,3049,807.55,490632.17120,0
-1713833700000,607.390,607.960,606.650,607.910,2141.55,1713833999999,1300314.75100,3062,1052.00,638773.16430,0
-1713834000000,607.910,608.570,607.530,607.540,2973.20,1713834299999,1808189.68640,3867,1456.05,885542.27110,0
-1713834300000,607.530,607.540,604.740,605.100,4814.55,1713834599999,2916904.58900,5437,1431.68,867557.36550,0
-1713834600000,605.110,606.320,604.780,605.380,3795.36,1713834899999,2297353.74020,4580,2259.95,1368054.38660,0
-1713834900000,605.340,605.340,603.070,604.370,5764.01,1713835199999,3481661.67360,5354,1942.44,1173339.03230,0
-1713835200000,604.370,604.590,602.740,602.980,4534.32,1713835499999,2736147.04180,4322,2124.91,1282011.93850,0
-1713835500000,602.980,604.660,602.870,604.580,1625.53,1713835799999,981500.40450,2589,1069.06,645514.79410,0
-1713835800000,604.580,605.120,603.200,603.650,4528.79,1713836099999,2736724.64070,4868,2011.30,1215614.12120,0
-1713836100000,603.660,603.930,602.260,603.390,2894.12,1713836399999,1744931.71600,3184,948.22,571733.99470,0
-1713836400000,603.380,603.850,602.270,602.580,3040.16,1713836699999,1832780.91470,3797,1264.36,762243.97980,0
-1713836700000,602.580,603.680,602.400,603.160,4235.44,1713836999999,2553928.86920,3682,2535.59,1528888.82460,0
-1713837000000,603.150,603.850,602.390,602.640,3907.98,1713837299999,2357059.45240,3565,1555.69,938376.31490,0
-1713837300000,602.650,603.350,602.110,602.340,2455.65,1713837599999,1479904.07470,3091,1290.78,777906.84990,0
-1713837600000,602.340,603.660,602.330,602.920,1874.48,1713837899999,1130309.87520,2701,1343.14,809985.62950,0
-1713837900000,602.910,603.480,602.630,602.940,1862.82,1713838199999,1123326.77370,2341,658.10,396839.36990,0
-1713838200000,602.940,603.650,602.670,602.770,3474.56,1713838499999,2095609.51970,3250,1976.59,1192144.38480,0
-1713838500000,602.780,603.360,602.200,602.700,2016.45,1713838799999,1215440.67030,2386,959.30,578317.87330,0
-1713838800000,602.710,602.710,601.690,602.160,2645.02,1713839099999,1592801.29460,2870,1417.54,853631.56320,0
-1713839100000,602.160,602.500,601.840,601.990,1665.53,1713839399999,1002862.94330,2150,690.66,415888.87430,0
-1713839400000,601.990,602.090,601.440,601.940,1893.60,1713839699999,1139468.84350,2185,999.25,601262.43170,0
-1713839700000,601.950,601.950,601.160,601.320,1329.75,1713839999999,799745.11860,1946,488.17,293583.43750,0
-1713840000000,601.310,601.570,600.960,601.560,2130.66,1713840299999,1280879.73590,2207,1008.76,606454.01730,0
-1713840300000,601.560,601.670,600.900,601.090,1488.50,1713840599999,894989.25590,2274,442.72,266173.68050,0
-1713840600000,601.090,601.090,600.310,600.500,2486.81,1713840899999,1493887.80010,2563,811.95,487719.15640,0
-1713840900000,600.490,600.500,599.270,600.210,5938.58,1713841199999,3562949.55800,4341,2445.90,1467364.09950,0
-1713841200000,600.220,601.990,600.060,601.700,2879.15,1713841499999,1731255.12870,4284,1985.78,1193992.09740,0
-1713841500000,601.700,601.710,601.100,601.420,1503.01,1713841799999,903982.02610,2337,634.63,381629.86670,0
-1713841800000,601.430,601.530,600.840,600.840,1012.34,1713842099999,608528.39200,1491,458.60,275720.48130,0
-1713842100000,600.850,601.890,600.720,601.640,1262.84,1713842399999,759293.66830,1929,847.73,509709.83500,0
-1713842400000,601.630,601.950,601.200,601.550,900.54,1713842699999,541777.32680,1647,523.64,315037.87260,0
-1713842700000,601.550,603.320,601.550,603.310,2465.08,1713842999999,1484948.11200,3103,1801.98,1085574.07570,0
-1713843000000,603.320,603.440,600.930,602.360,5495.00,1713843299999,3308302.72920,5481,2911.42,1752786.96710,0
-1713843300000,602.360,602.470,600.830,601.880,3355.48,1713843599999,2018361.19930,3400,1399.16,841594.62080,0
-1713843600000,601.880,603.000,601.820,602.990,1645.86,1713843899999,991396.18520,2372,779.66,469686.71890,0
-1713843900000,602.990,603.790,602.160,602.420,2596.75,1713844199999,1565874.50420,3596,920.29,554925.44160,0
-1713844200000,602.420,602.420,601.580,601.790,2337.10,1713844499999,1406794.63520,2912,1125.45,677476.70990,0
-1713844500000,601.800,601.800,600.540,601.590,4447.82,1713844799999,2673529.27670,3742,1651.68,992885.59350,0
-1713844800000,601.590,602.960,601.540,602.790,2982.56,1713845099999,1796513.37950,3926,1735.40,1045294.53350,0
-1713845100000,602.790,604.620,602.790,604.610,3055.64,1713845399999,1844690.79390,3753,2011.11,1213986.76540,0
-1713845400000,604.620,604.990,603.840,603.840,2942.69,1713845699999,1778718.99850,3075,1427.86,863057.65200,0
-1713845700000,603.840,604.210,603.170,603.220,2160.71,1713845999999,1304498.28620,2601,769.94,464858.83440,0
-1713846000000,603.210,603.690,603.030,603.590,1328.15,1713846299999,801318.23830,1836,610.74,368488.16460,0
-1713846300000,603.540,603.730,602.730,602.750,1166.09,1713846599999,703364.67880,1537,362.93,218896.78720,0
-1713846600000,602.780,603.920,602.360,603.190,2984.32,1713846899999,1800125.59930,3734,1685.14,1016557.10050,0
-1713846900000,603.200,603.500,602.670,603.260,1105.03,1713847199999,666446.02020,1967,574.98,346769.27520,0
-1713847200000,603.260,603.310,602.130,602.160,1212.45,1713847499999,730977.15780,1936,501.44,302371.23570,0
-1713847500000,602.160,602.160,599.650,599.870,8645.63,1713847799999,5191157.27340,6869,2661.59,1598114.71420,0
-1713847800000,599.870,600.250,598.500,600.110,6434.55,1713848099999,3856166.69780,6256,3169.66,1900052.26230,0
-1713848100000,600.110,601.670,599.500,601.620,3414.40,1713848399999,2050809.95640,3931,2055.23,1234583.53390,0
-1713848400000,601.620,602.920,601.370,602.840,3526.48,1713848699999,2122561.73520,4251,1885.07,1134716.37930,0
-1713848700000,602.830,608.000,602.600,607.740,17889.00,1713848999999,10830433.27740,13305,11936.82,7226394.46370,0
-1713849000000,607.740,607.740,603.690,603.750,13976.36,1713849299999,8464692.16350,10173,5470.10,3313425.48540,0
-1713849300000,603.760,606.000,603.560,605.050,5420.83,1713849599999,3279960.09370,5536,2424.07,1466496.30190,0
-1713849600000,605.050,605.400,603.530,603.560,4924.19,1713849899999,2975981.83510,4824,1741.76,1052772.03430,0
-1713849900000,603.550,606.000,603.550,605.540,4026.55,1713850199999,2437098.85650,4244,2463.11,1490603.16720,0
-1713850200000,605.550,606.300,604.640,604.680,4158.07,1713850499999,2517475.75960,4273,2200.43,1332447.49330,0
-1713850500000,604.670,605.530,604.000,605.300,4689.96,1713850799999,2836131.57130,4033,2592.49,1568241.52530,0
-1713850800000,605.340,605.380,604.050,604.090,3167.48,1713851099999,1914439.70210,2578,848.78,512867.94060,0
-1713851100000,604.080,604.170,603.080,603.840,3904.62,1713851399999,2357357.52340,3640,1414.64,854032.72390,0
-1713851400000,603.850,604.610,603.340,603.490,1626.63,1713851699999,982393.05020,2392,919.57,555397.84530,0
-1713851700000,603.500,603.690,603.170,603.510,1248.20,1713851999999,753144.16090,1952,578.47,349048.74540,0
-1713852000000,603.500,603.500,602.140,602.140,3732.17,1713852299999,2249577.77410,4023,1036.79,624926.52760,0
-1713852300000,602.140,602.880,601.280,602.480,4156.57,1713852599999,2502434.41470,4372,2353.12,1416595.95250,0
-1713852600000,602.490,602.780,602.100,602.270,1299.92,1713852899999,783164.24850,1883,727.20,438120.63310,0
-1713852900000,602.260,602.560,601.600,602.310,1502.24,1713853199999,904563.31630,2212,920.98,554522.21500,0
-1713853200000,602.320,602.790,602.290,602.550,934.89,1713853499999,563319.62960,1927,538.86,324690.66350,0
-1713853500000,602.550,603.220,602.180,602.680,1592.15,1713853799999,959637.98010,1977,892.61,538014.98010,0
-1713853800000,602.690,602.960,601.160,601.170,2532.14,1713854099999,1524144.01050,3003,706.93,425509.22660,0
-1713854100000,601.170,601.590,600.830,601.300,1558.86,1713854399999,937156.12350,2584,751.58,451826.36590,0
-1713854400000,601.290,602.230,600.560,601.990,2096.37,1713854699999,1260521.38240,3006,944.64,568204.83110,0
-1713854700000,602.000,602.520,601.590,602.140,1873.51,1713854999999,1128096.64490,2299,1307.20,787116.59760,0
-1713855000000,602.140,603.030,600.830,600.830,3966.26,1713855299999,2387643.03200,4370,2082.97,1254045.33020,0
-1713855300000,600.830,602.570,600.190,602.120,3904.32,1713855599999,2346803.61680,4485,2210.72,1329069.84270,0
-1713855600000,602.120,602.120,601.180,601.650,2270.03,1713855899999,1365681.43860,3829,847.91,510158.23440,0
-1713855900000,601.640,602.020,601.450,601.890,1521.81,1713856199999,915681.98460,2157,603.74,363299.80060,0
-1713856200000,601.890,602.620,601.510,602.160,1619.39,1713856499999,975209.81490,2740,978.28,589128.84570,0
-1713856500000,602.150,602.150,601.300,601.690,1672.09,1713856799999,1006093.09320,2589,750.45,451554.19800,0
-1713856800000,601.700,603.440,601.700,602.240,3026.50,1713857099999,1824518.47120,3772,1624.20,979289.70470,0
-1713857100000,602.240,602.580,601.000,601.940,2066.00,1713857399999,1243183.61380,3079,792.06,476626.25470,0
-1713857400000,601.930,602.230,599.200,599.570,8304.68,1713857699999,4983000.45320,7405,4378.36,2626617.89290,0
-1713857700000,599.560,600.700,599.000,600.090,6011.79,1713857999999,3604584.82010,6194,2719.24,1630886.86080,0
-1713858000000,600.090,600.740,599.660,599.980,2852.66,1713858299999,1711875.66940,3310,1627.42,976618.47640,0
-1713858300000,599.990,600.830,599.800,600.820,2172.95,1713858599999,1304426.90210,3399,1344.23,806945.78130,0
-1713858600000,600.820,600.990,599.950,599.990,2168.32,1713858899999,1301813.90120,2574,670.00,402290.99620,0
-1713858900000,600.000,600.590,599.470,600.150,3459.03,1713859199999,2075587.66090,2959,1697.81,1019028.84010,0
-1713859200000,600.150,601.120,600.140,601.110,3110.34,1713859499999,1868466.05760,3613,1717.07,1031473.08250,0
-1713859500000,601.120,601.810,599.900,601.210,2061.16,1713859799999,1238620.45710,2997,817.40,491309.28490,0
-1713859800000,601.200,601.300,599.610,599.660,2556.70,1713860099999,1535663.37820,3236,1017.08,610955.10400,0
-1713860100000,599.670,600.900,599.600,600.440,3600.22,1713860399999,2161158.48720,4308,1245.66,747615.58010,0
-1713860400000,600.450,602.560,600.450,602.140,5372.86,1713860699999,3233832.37130,5245,3013.91,1813548.78170,0
-1713860700000,602.140,602.540,601.180,601.870,1758.69,1713860999999,1058571.61950,2344,714.83,430210.21340,0
-1713861000000,601.880,601.990,600.400,601.040,1584.62,1713861299999,952424.54810,2491,766.59,460675.50520,0
-1713861300000,601.050,602.040,601.050,601.690,1439.79,1713861599999,866301.25170,2329,871.47,524365.75380,0
-1713861600000,601.690,602.570,601.390,602.570,751.93,1713861899999,452667.70010,1721,453.49,273008.69310,0
-1713861900000,602.560,603.540,602.550,603.430,3858.95,1713862199999,2327224.85010,3916,2960.22,1785192.05080,0
-1713862200000,603.440,603.960,603.280,603.510,2488.39,1713862499999,1502201.42770,2913,1393.83,841396.25670,0
-1713862500000,603.500,604.880,603.350,604.400,3741.97,1713862799999,2260930.44840,3536,2472.08,1493649.19820,0
-1713862800000,604.400,604.800,603.700,604.230,4110.27,1713863099999,2484229.21860,4042,1792.85,1083777.47890,0
-1713863100000,604.230,606.210,603.800,604.960,9073.91,1713863399999,5491813.36620,7139,6015.12,3640661.76500,0
-1713863400000,604.960,607.190,604.940,607.130,8064.56,1713863699999,4886810.12520,7407,4935.84,2991113.31170,0
-1713863700000,607.130,610.470,606.050,606.130,25121.93,1713863999999,15287569.93770,19766,14601.38,8887377.67730,0
-1713864000000,606.180,606.320,605.070,605.210,5069.36,1713864299999,3070254.08290,5055,1761.65,1066913.02640,0
-1713864300000,605.200,606.310,604.680,605.640,4580.61,1713864599999,2773053.47330,4294,1891.19,1145048.59670,0
-1713864600000,605.660,606.430,605.660,606.070,2064.77,1713864899999,1251553.87960,2683,1125.96,682486.97750,0
-1713864900000,606.070,606.380,605.540,605.600,2595.67,1713865199999,1572933.49990,2788,1007.78,610722.24820,0
-1713865200000,605.600,605.620,604.500,605.360,2960.91,1713865499999,1791666.60940,3403,978.66,592183.94860,0
-1713865500000,605.360,606.860,605.360,606.450,3896.04,1713865799999,2361801.02710,3637,1910.63,1158099.91590,0
-1713865800000,606.450,606.450,604.520,604.980,4072.03,1713866099999,2465007.94380,3779,883.00,534490.80890,0
-1713866100000,604.980,605.760,604.530,604.770,3256.82,1713866399999,1970672.76170,3128,1454.11,879830.07680,0
-1713866400000,604.770,605.890,604.700,605.090,3310.58,1713866699999,2004100.85990,3020,1715.19,1038339.89900,0
-1713866700000,605.080,605.800,604.370,605.130,3824.93,1713866999999,2314131.52400,3520,1453.84,879597.54430,0
-1713867000000,605.130,605.700,604.880,605.460,2191.84,1713867299999,1326858.49890,2212,1192.72,721958.53760,0
-1713867300000,605.460,606.000,605.410,605.430,2117.38,1713867599999,1282492.83420,2297,853.73,517163.33880,0
-1713867600000,605.430,619.400,605.430,611.860,101117.86,1713867899999,62123152.96690,64641,58765.39,36085217.64270,0
-1713867900000,611.870,614.430,607.630,609.580,47127.68,1713868199999,28833006.87560,30459,19058.58,11664089.76400,0
-1713868200000,609.550,610.990,608.190,609.670,23501.44,1713868499999,14331117.03190,15279,10444.94,6370216.59220,0
-1713868500000,609.670,610.850,608.190,609.280,20597.38,1713868799999,12553083.55460,14606,9384.22,5720509.25490,0
-1713868800000,609.280,610.990,608.820,610.700,14477.80,1713869099999,8827918.83020,10099,7120.85,4342425.44550,0
-1713869100000,610.700,612.210,610.240,610.650,11328.96,1713869399999,6925244.83180,8933,5544.78,3389911.38120,0
-1713869400000,610.650,611.580,608.940,609.120,9679.49,1713869699999,5904734.74510,8312,3421.18,2086794.90410,0
-1713869700000,609.120,610.880,609.100,610.370,7022.53,1713869999999,4284402.57260,6733,3579.24,2183649.88720,0
-1713870000000,610.370,610.430,606.950,607.540,15260.79,1713870299999,9281224.46890,13133,5590.71,3399681.97100,0
-1713870300000,607.570,607.980,606.170,606.460,11072.09,1713870599999,6721234.57100,9182,4986.89,3027497.53530,0
-1713870600000,606.450,607.580,603.940,605.280,20182.51,1713870899999,12223994.67870,15325,7271.10,4405602.51950,0
-1713870900000,605.280,606.910,604.550,606.420,6087.78,1713871199999,3688487.99390,6540,4138.81,2507702.85820,0
-1713871200000,606.420,606.800,604.680,604.810,8234.29,1713871499999,4988512.95020,5832,3375.74,2045021.03700,0
-1713871500000,604.800,605.130,601.270,603.290,20882.75,1713871799999,12593181.70220,15359,8410.96,5071687.92750,0
-1713871800000,603.300,604.990,603.240,604.950,5242.95,1713872099999,3166548.31420,4918,3252.52,1964487.18730,0
-1713872100000,604.950,605.180,601.000,602.600,13111.99,1713872399999,7900127.04580,12449,5074.70,3057148.15870,0
-1713872400000,602.610,603.700,602.000,602.340,4247.25,1713872699999,2559967.87120,4624,1796.39,1082887.84760,0
-1713872700000,602.350,603.330,602.000,603.330,3408.51,1713872999999,2054883.84190,3959,1662.12,1002112.34340,0
-1713873000000,603.330,604.350,603.200,604.270,3614.13,1713873299999,2181773.89100,3785,1978.17,1194378.27110,0
-1713873300000,604.270,604.540,603.840,604.300,2820.82,1713873599999,1704529.84580,2719,1351.72,816815.26520,0
-1713873600000,604.300,605.230,604.140,604.900,5703.33,1713873899999,3448799.28490,4868,3622.22,2190388.38880,0
-1713873900000,604.910,605.850,604.880,605.640,3594.50,1713874199999,2176310.16850,3568,1825.01,1104940.76410,0
-1713874200000,605.630,605.680,603.310,604.440,5098.99,1713874499999,3082365.29610,4560,1451.05,877031.87570,0
-1713874500000,604.430,604.510,602.920,603.080,4198.41,1713874799999,2533439.39540,4807,1413.17,852778.18220,0
-1713874800000,603.070,605.420,602.930,604.460,5244.54,1713875099999,3170723.33430,5054,2864.29,1731798.94420,0
-1713875100000,604.460,605.060,604.450,604.730,1521.94,1713875399999,920554.25380,2301,815.76,493403.23740,0
-1713875400000,604.780,604.910,604.020,604.580,2128.49,1713875699999,1286545.43380,3244,938.36,567150.35530,0
-1713875700000,604.570,604.920,602.760,602.870,3124.44,1713875999999,1886042.89040,4288,1137.59,686793.90240,0
-1713876000000,602.880,603.640,602.780,603.540,2790.87,1713876299999,1683735.81160,2967,1800.93,1086448.04660,0
-1713876300000,603.530,603.980,602.110,603.720,5008.37,1713876599999,3019915.12840,4704,2100.56,1266946.62570,0
-1713876600000,603.710,604.800,603.380,604.530,1906.91,1713876899999,1152370.30810,2944,909.59,549730.31310,0
-1713876900000,604.530,605.470,604.380,605.440,2966.63,1713877199999,1795128.62230,3782,1576.97,954262.40110,0
-1713877200000,605.440,605.460,604.770,605.230,3067.76,1713877499999,1856747.45660,3613,1455.31,880837.77400,0
-1713877500000,605.220,605.220,604.020,604.920,2154.10,1713877799999,1302271.54100,3171,1078.92,652190.27580,0
-1713877800000,604.920,604.970,602.610,602.660,6510.52,1713878099999,3931624.05950,4326,2414.26,1458043.88380,0
-1713878100000,602.660,603.450,601.920,603.070,4057.28,1713878399999,2445488.21080,4500,2545.74,1534455.10590,0
-1713878400000,603.060,604.300,603.010,603.530,3068.54,1713878699999,1852757.60630,3160,1873.47,1131174.22900,0
-1713878700000,603.520,604.380,603.380,604.380,1120.34,1713878999999,676616.99160,1748,750.75,453405.80890,0
-1713879000000,604.380,605.000,603.600,604.490,3508.67,1713879299999,2121171.30550,4132,1732.89,1047721.86410,0
-1713879300000,604.480,606.000,604.310,605.990,4244.92,1713879599999,2569378.50170,3722,2949.53,1785516.36310,0
-1713879600000,605.990,607.230,605.780,606.590,6287.04,1713879899999,3812577.34730,6216,3718.51,2255125.33590,0
-1713879900000,606.590,607.360,604.820,605.060,8249.54,1713880199999,5001947.62870,7704,3231.34,1959380.50590,0
-1713880200000,605.060,606.980,604.820,606.640,4771.20,1713880499999,2891302.59950,5088,2378.28,1441341.26870,0
-1713880500000,606.630,606.960,605.390,606.290,4179.56,1713880799999,2534193.41750,4264,1872.41,1135441.78640,0
-1713880800000,606.280,607.460,606.210,606.570,5877.74,1713881099999,3565909.97870,5545,3139.89,1905072.30600,0
-1713881100000,606.570,608.000,606.410,607.070,7025.37,1713881399999,4268976.74340,5907,4086.85,2483400.02750,0
-1713881400000,607.070,607.720,606.420,606.420,4748.60,1713881699999,2883110.14440,5555,1828.06,1109924.43090,0
-1713881700000,606.430,607.250,605.800,605.840,5453.94,1713881999999,3307714.58060,5796,2410.20,1461795.20480,0
-1713882000000,605.840,606.930,605.700,606.400,4853.22,1713882299999,2943225.20420,4835,2606.22,1580628.40370,0
-1713882300000,606.390,606.440,604.780,605.220,3729.22,1713882599999,2258026.33130,5246,1429.21,865343.90800,0
-1713882600000,605.220,607.290,605.210,606.890,6809.51,1713882899999,4131072.77070,6673,4030.65,2444952.63190,0
-1713882900000,606.900,607.430,604.440,604.500,6817.33,1713883199999,4128641.69410,6871,2076.19,1257547.13500,0
-1713883200000,604.490,605.200,604.000,604.620,5256.14,1713883499999,3178001.95490,5013,2915.74,1762950.39070,0
-1713883500000,604.630,605.440,604.280,605.270,5007.62,1713883799999,3029542.75270,5203,2712.17,1640900.78710,0
-1713883800000,605.280,605.610,604.960,605.350,3314.10,1713884099999,2006154.01740,3755,1499.54,907761.39550,0
-1713884100000,605.360,605.730,604.820,605.170,2481.66,1713884399999,1502203.07400,3385,1197.42,724835.57680,0
-1713884400000,605.180,605.720,604.490,604.770,3728.74,1713884699999,2256478.15980,4255,1878.50,1136811.48940,0
-1713884700000,604.780,605.500,604.470,604.910,2725.65,1713884999999,1649029.81400,4010,1443.59,873438.37180,0
-1713885000000,604.910,605.160,603.400,603.790,3690.14,1713885299999,2229688.89070,4589,1280.16,773615.71150,0
-1713885300000,603.780,604.150,603.090,603.730,3746.71,1713885599999,2261399.93990,4929,1812.63,1094137.86060,0
-1713885600000,603.690,605.320,603.670,605.100,3475.10,1713885899999,2100148.31870,3750,1697.29,1025829.48070,0
-1713885900000,605.100,605.830,605.100,605.290,2576.74,1713886199999,1559962.04480,3044,930.01,563064.79480,0
-1713886200000,605.290,605.550,604.660,605.080,2513.34,1713886499999,1520847.18730,3271,1188.21,718986.58440,0
-1713886500000,605.080,605.260,603.560,604.150,4565.13,1713886799999,2760113.12780,4419,1301.47,787104.56150,0
-1713886800000,604.160,604.520,603.120,603.390,4622.38,1713887099999,2790252.66020,4387,1922.54,1160558.83400,0
-1713887100000,603.390,604.200,603.240,603.780,4384.11,1713887399999,2647017.58150,4783,1818.93,1098262.51160,0
-1713887400000,603.770,604.500,603.710,604.290,2585.98,1713887699999,1562200.43900,2886,1341.76,810555.61240,0
-1713887700000,604.290,604.340,603.110,603.740,3087.55,1713887999999,1863526.95790,3536,966.96,583656.45870,0
-1713888000000,603.750,604.300,602.000,603.900,6759.82,1713888299999,4077153.13630,8309,2369.66,1429517.93370,0
-1713888300000,603.900,605.300,603.900,605.060,3220.52,1713888599999,1947812.37720,4528,1766.62,1068487.89370,0
-1713888600000,605.060,605.610,604.620,605.600,1787.23,1713888899999,1081596.73310,3147,858.68,519683.24220,0
-1713888900000,605.600,606.060,605.160,605.940,2443.19,1713889199999,1479691.57180,4630,1294.90,784314.20510,0
-1713889200000,605.940,606.040,605.150,605.720,2803.24,1713889499999,1697556.26410,4262,1243.58,753065.03890,0
-1713889500000,605.720,605.960,605.280,605.510,1701.14,1713889799999,1030279.98160,3586,781.45,473305.92030,0
-1713889800000,605.510,605.710,604.620,605.140,1630.45,1713890099999,986534.66920,3944,909.98,550547.96620,0
-1713890100000,605.140,605.750,605.000,605.660,2066.43,1713890399999,1251018.61560,3169,1292.28,782380.09810,0
-1713890400000,605.660,605.900,605.450,605.720,1151.23,1713890699999,697272.33370,2935,564.01,341601.14560,0
-1713890700000,605.720,606.170,605.460,606.160,1681.86,1713890999999,1019043.98080,4071,862.50,522614.81650,0
-1713891000000,606.170,606.880,606.020,606.880,1851.10,1713891299999,1122709.42460,3600,1159.00,702991.49600,0
-1713891300000,606.890,606.970,605.800,606.800,4277.59,1713891599999,2594561.63730,4406,2123.85,1288300.61040,0
-1713891600000,606.800,608.260,606.720,607.790,11239.40,1713891899999,6829600.31910,8098,8327.20,5060226.54580,0
-1713891900000,607.790,610.400,607.500,609.800,17578.43,1713892199999,10713115.17540,8889,10768.78,6561707.14680,0
-1713892200000,609.800,610.400,608.430,608.850,8668.35,1713892499999,5284252.87070,8745,3849.07,2346693.63020,0
-1713892500000,608.860,610.010,608.640,610.000,5418.91,1713892799999,3300601.93510,5474,2660.26,1620424.16440,0
-1713892800000,610.000,611.030,609.570,610.940,6841.13,1713893099999,4176023.44150,6239,4055.89,2476459.71760,0
-1713893100000,610.940,611.020,609.730,610.730,3067.73,1713893399999,1872486.23440,5253,1382.60,843920.13600,0
-1713893400000,610.730,611.260,609.820,610.320,6030.41,1713893699999,3681824.20160,6022,2619.36,1599082.47200,0
-1713893700000,610.350,610.800,610.000,610.740,3241.61,1713893999999,1978531.89530,4174,1145.49,699262.98790,0
-1713894000000,610.750,610.890,610.170,610.580,2635.36,1713894299999,1608975.10730,3503,1053.18,643013.20080,0
-1713894300000,610.580,610.840,609.400,609.400,4196.49,1713894599999,2560982.97050,4056,1232.92,752622.48550,0
-1713894600000,609.400,609.870,608.560,609.200,4207.79,1713894899999,2563282.62400,4862,1746.31,1064021.41400,0
-1713894900000,609.190,609.220,608.040,608.410,3542.80,1713895199999,2155549.71190,3975,1666.74,1013854.21840,0
-1713895200000,608.410,608.640,608.120,608.490,2094.27,1713895499999,1274068.30780,3583,865.42,526483.45620,0
-1713895500000,608.480,608.710,608.100,608.420,2265.47,1713895799999,1378322.20030,3179,993.65,604530.43760,0
-1713895800000,608.420,609.240,608.360,608.950,3004.12,1713896099999,1828963.67210,3718,1763.00,1073312.82300,0
-1713896100000,608.960,609.750,608.820,609.660,2430.06,1713896399999,1480619.23160,3980,1386.15,844469.76790,0
-1713896400000,609.660,609.880,609.010,609.880,2745.75,1713896699999,1673509.72970,3397,1163.49,709122.64410,0
-1713896700000,609.880,610.230,609.600,609.800,1598.37,1713896999999,974834.67670,3079,792.36,483266.12000,0
-1713897000000,609.790,609.800,609.160,609.240,1895.64,1713897299999,1155248.07190,2985,763.40,465240.25420,0
-1713897300000,609.240,609.620,608.400,608.510,1848.50,1713897599999,1125949.09650,2454,490.63,298814.32680,0
-1713897600000,608.510,608.810,607.600,608.800,2486.48,1713897899999,1512195.86710,3399,1007.42,612708.58770,0
-1713897900000,608.800,609.380,608.150,608.570,2482.05,1713898199999,1511238.58270,2744,887.40,540305.90460,0
-1713898200000,608.570,609.360,608.490,609.360,1213.33,1713898499999,738808.97060,1798,665.69,405337.62140,0
-1713898500000,609.360,609.500,609.350,609.450,920.06,1713898799999,560729.75610,1056,278.73,169866.36430,0
-1713898800000,609.450,609.460,608.770,609.000,1994.39,1713899099999,1214966.02960,2330,867.73,528587.50500,0
-1713899100000,609.000,609.040,608.720,608.950,803.74,1713899399999,489411.87200,1768,389.81,237355.08460,0
-1713899400000,608.940,609.130,608.520,608.520,962.83,1713899699999,586303.72330,1645,475.03,289270.49240,0
-1713899700000,608.530,608.550,606.700,607.040,2935.77,1713899999999,1783002.61110,4493,1006.45,611125.50610,0
-1713900000000,607.050,609.280,607.050,609.270,4008.62,1713900299999,2439014.92480,3796,2532.22,1540512.68750,0
-1713900300000,609.270,609.380,609.120,609.250,1187.63,1713900599999,723583.36190,1575,461.70,281295.68510,0
-1713900600000,609.250,609.500,608.170,609.110,2171.14,1713900899999,1322208.18900,2854,915.44,557462.54690,0
-1713900900000,609.110,609.170,608.610,609.080,1502.77,1713901199999,915099.05250,2382,679.53,413785.43440,0
-1713901200000,609.080,609.090,608.430,609.000,915.10,1713901499999,556971.19490,1976,404.61,246274.09080,0
-1713901500000,609.000,609.000,608.400,608.770,528.02,1713901799999,321426.38830,1888,224.47,136645.40020,0
-1713901800000,608.760,609.430,608.680,609.190,2322.07,1713902099999,1414330.60700,2289,1592.83,970194.15720,0
-1713902100000,609.200,609.200,608.380,608.600,1588.38,1713902399999,966950.58310,2455,488.56,297399.26860,0
-1713902400000,608.600,609.190,608.250,608.800,1764.21,1713902699999,1073905.54930,2762,1025.13,624093.95510,0
-1713902700000,608.800,608.840,606.610,608.080,3281.90,1713902999999,1993232.10290,4542,1085.37,659366.34730,0
-1713903000000,608.080,608.340,606.630,606.820,1868.93,1713903299999,1135335.59720,3311,528.50,321173.77290,0
-1713903300000,606.810,607.320,606.130,606.180,2250.74,1713903599999,1365354.60160,3409,872.13,529013.89810,0
-1713903600000,606.180,606.460,604.480,606.260,7591.37,1713903899999,4595952.94390,7538,4358.05,2638408.51610,0
-1713903900000,606.260,607.900,606.260,607.400,2434.28,1713904199999,1478148.82110,3144,1323.80,803713.96020,0
-1713904200000,607.390,608.220,606.460,607.900,1241.62,1713904499999,754454.41190,2992,601.78,365676.34480,0
-1713904500000,607.910,608.170,607.530,608.040,855.47,1713904799999,520061.78580,2072,481.17,292511.80570,0
-1713904800000,608.040,608.260,607.570,607.770,1242.14,1713905099999,755233.05540,1955,595.83,362265.39580,0
-1713905100000,607.760,608.340,607.390,607.610,1795.89,1713905399999,1091499.05020,2373,1050.56,638466.52330,0
-1713905400000,607.620,607.620,606.640,606.890,1325.12,1713905699999,804414.83230,1782,475.63,288708.53910,0
-1713905700000,606.890,607.930,606.420,607.930,881.32,1713905999999,534997.77430,1803,360.62,218967.81220,0
-1713906000000,607.920,607.930,607.310,607.670,957.62,1713906299999,581785.52550,1638,220.20,133774.37540,0
-1713906300000,607.670,608.340,607.530,607.580,1398.43,1713906599999,850262.81850,2145,464.05,282116.12000,0
-1713906600000,607.580,607.580,606.760,607.350,1393.01,1713906899999,845677.48460,2185,869.95,528142.49130,0
-1713906900000,607.360,607.800,606.700,607.800,1539.03,1713907199999,934240.28390,1750,1064.18,645966.59620,0
-1713907200000,607.800,608.000,607.490,607.970,1209.67,1713907499999,735179.16210,1476,575.47,349738.74210,0
-1713907500000,607.970,608.520,607.560,608.510,1469.19,1713907799999,893332.62090,1742,944.97,574636.75730,0
-1713907800000,608.510,608.790,607.870,608.600,2073.85,1713908099999,1261613.24510,2468,1041.03,633236.17720,0
-1713908100000,608.600,608.600,607.000,607.390,1804.74,1713908399999,1096862.00670,2541,888.77,540167.48650,0
-1713908400000,607.390,607.860,606.830,606.880,1059.95,1713908699999,643782.61760,2501,462.97,281223.23140,0
-1713908700000,606.890,606.950,606.520,606.880,1894.61,1713908999999,1149662.05530,2373,1102.01,668768.10980,0
-1713909000000,606.880,607.240,606.840,606.860,1399.07,1713909299999,849238.10400,1829,848.56,515086.92620,0
-1713909300000,606.860,607.690,606.440,607.660,1040.02,1713909599999,631157.21440,2172,521.00,316258.58810,0
-1713909600000,607.650,608.460,606.640,608.100,3343.22,1713909899999,2031116.89170,4840,1641.38,997328.66120,0
-1713909900000,608.110,608.750,607.350,608.420,3553.62,1713910199999,2161305.12710,3811,2106.35,1281105.46960,0
-1713910200000,608.430,609.190,608.020,608.310,2442.42,1713910499999,1486454.11350,3044,1051.06,639617.11290,0
-1713910500000,608.310,609.050,608.120,608.550,1190.89,1713910799999,724725.54230,2140,540.88,329161.75110,0
-1713910800000,608.550,608.630,607.960,608.430,1563.88,1713911099999,951394.82640,2054,828.60,504091.96180,0
-1713911100000,608.430,609.010,608.180,608.790,1566.38,1713911399999,953458.05190,1818,856.97,521669.15930,0
-1713911400000,608.790,609.030,607.400,607.930,2201.06,1713911699999,1338654.98610,2847,546.68,332532.09200,0
-1713911700000,607.940,608.230,607.150,607.470,2070.78,1713911999999,1258270.55690,2793,810.19,492342.34350,0
-1713912000000,607.470,608.490,607.210,608.010,1486.03,1713912299999,903391.59550,2831,756.15,459624.41930,0
-1713912300000,608.020,608.200,607.440,607.580,1305.00,1713912599999,793152.08270,1966,639.63,388741.79290,0
-1713912600000,607.570,607.820,606.950,607.000,1776.28,1713912899999,1078777.01860,2541,831.63,505040.37670,0
-1713912900000,607.000,609.060,606.670,608.710,5992.22,1713913199999,3643961.54830,5159,3689.18,2243216.69870,0
-1713913200000,608.700,608.760,607.000,607.530,3614.63,1713913499999,2197222.41640,4248,1861.24,1131253.58640,0
-1713913500000,607.520,608.180,606.760,607.270,2993.92,1713913799999,1818274.86210,3945,1519.92,923126.20460,0
-1713913800000,607.280,607.730,606.100,606.390,2752.86,1713914099999,1670020.57110,3922,1303.26,790532.41620,0
-1713914100000,606.380,607.100,606.250,606.540,1385.71,1713914399999,840579.62880,2852,676.71,410494.99930,0
-1713914400000,606.540,606.640,605.560,606.570,4175.10,1713914699999,2530232.90770,3636,1699.01,1029693.66210,0
-1713914700000,606.570,606.610,606.000,606.090,2032.30,1713914999999,1232192.57840,2156,758.34,459798.11950,0
-1713915000000,606.100,606.440,605.280,605.390,1996.08,1713915299999,1209195.67610,3185,1010.41,612065.49070,0
-1713915300000,605.400,605.720,604.970,605.360,2356.03,1713915599999,1426291.67070,2708,826.29,500300.76840,0
-1713915600000,605.370,607.220,605.190,606.900,2841.98,1713915899999,1723048.40240,2973,2171.45,1316633.30450,0
-1713915900000,606.890,606.890,605.860,606.440,1508.23,1713916199999,914415.52110,2290,791.73,479965.27410,0
-1713916200000,606.450,606.710,606.060,606.090,1302.27,1713916499999,789659.75810,1921,614.40,372562.11570,0
-1713916500000,606.090,606.610,605.200,605.740,2841.05,1713916799999,1721492.32140,3048,867.45,525670.02390,0
-1713916800000,605.740,606.380,605.340,606.170,5574.04,1713917099999,3377806.39280,6074,2751.47,1667271.06150,0
-1713917100000,606.180,607.330,606.090,606.180,4265.03,1713917399999,2587563.47670,5329,2333.82,1416017.66900,0
-1713917400000,606.180,607.000,605.780,606.220,3133.99,1713917699999,1900585.28630,3520,849.26,515021.18670,0
-1713917700000,606.220,606.230,603.560,603.560,4913.58,1713917999999,2972292.64450,6135,1630.58,986268.11930,0
-1713918000000,603.560,605.200,603.360,603.360,4493.23,1713918299999,2715396.70040,5158,1817.14,1098140.31000,0
-1713918300000,603.370,604.280,603.230,603.820,5166.64,1713918599999,3119489.94090,4962,3085.69,1863064.95440,0
-1713918600000,603.820,604.360,603.160,603.330,3584.63,1713918899999,2164149.68500,4559,1460.03,881437.36490,0
-1713918900000,603.320,605.570,603.050,604.820,4949.89,1713919199999,2992593.34390,4970,3301.45,1995896.03990,0
-1713919200000,604.810,605.490,604.020,605.080,2329.41,1713919499999,1408796.64780,3111,1365.76,825987.73080,0
-1713919500000,605.080,605.380,604.590,605.110,2251.84,1713919799999,1362341.08130,3208,1173.44,709917.11440,0
-1713919800000,605.100,605.800,604.830,605.140,2256.88,1713920099999,1365955.47110,3316,983.48,595262.56150,0
-1713920100000,605.130,605.880,604.910,605.820,1519.78,1713920399999,919911.24630,2659,984.21,595782.83280,0
-1713920400000,605.830,606.100,605.000,605.810,3963.68,1713920699999,2400285.32270,4564,1556.82,942724.45480,0
-1713920700000,605.820,606.100,605.360,605.900,1961.76,1713920999999,1188530.24960,2699,684.38,414621.22830,0
-1713921000000,605.890,606.330,605.120,605.210,2256.78,1713921299999,1367579.68640,2941,1035.28,627454.27840,0
-1713921300000,605.210,605.380,604.750,605.320,1148.38,1713921599999,694860.59120,2333,464.06,280783.33590,0
-1713921600000,605.330,605.710,604.830,605.140,1486.57,1713921899999,899892.84150,2392,726.27,439637.16690,0
-1713921900000,605.130,605.720,604.990,605.560,1799.63,1713922199999,1089387.75800,2682,899.67,544605.94650,0
-1713922200000,605.550,605.730,604.500,604.900,2491.84,1713922499999,1507885.59750,3544,833.66,504482.65700,0
-1713922500000,604.900,605.650,604.190,605.170,2648.94,1713922799999,1602306.37690,4017,1042.23,630358.46110,0
-1713922800000,605.160,605.960,604.950,605.750,3695.44,1713923099999,2237404.64230,4209,2320.40,1404975.54520,0
-1713923100000,605.740,605.990,605.300,605.740,1665.18,1713923399999,1008586.57960,3005,698.33,422973.88300,0
-1713923400000,605.730,605.810,604.880,605.210,2255.88,1713923699999,1365766.29730,2892,1086.91,658063.63920,0
-1713923700000,605.200,605.490,604.920,604.930,837.28,1713923999999,506811.20640,1701,429.25,259831.28240,0
-1713924000000,604.920,605.430,603.640,603.850,3639.76,1713924299999,2199335.98310,4342,897.57,542441.16940,0
-1713924300000,603.850,604.480,603.200,604.430,2227.42,1713924599999,1344760.69560,2886,1013.82,612132.20800,0
-1713924600000,604.420,604.430,603.170,603.790,1770.71,1713924899999,1069018.43660,2591,641.88,387486.20090,0
-1713924900000,603.790,604.530,603.470,603.540,1579.85,1713925199999,954016.73830,2416,794.08,479587.10530,0
-1713925200000,603.530,603.540,602.180,602.230,3452.76,1713925499999,2081076.47240,4377,767.84,462746.36500,0
-1713925500000,602.240,602.820,602.060,602.160,2372.75,1713925799999,1429398.46690,2746,1370.28,825542.15960,0
-1713925800000,602.170,602.240,600.200,602.160,7958.42,1713926099999,4783961.59250,8756,3561.76,2140986.23180,0
-1713926100000,602.160,603.020,601.830,602.830,3132.18,1713926399999,1886537.50100,4146,2041.84,1229866.85770,0
-1713926400000,602.830,604.300,602.830,603.610,4901.74,1713926699999,2959801.01320,4861,2995.33,1808567.38680,0
-1713926700000,603.600,604.020,602.710,602.800,2636.12,1713926999999,1591290.13740,3462,816.80,493074.70260,0
-1713927000000,602.810,603.170,602.180,602.950,2114.73,1713927299999,1274499.29650,3125,923.26,556416.05850,0
-1713927300000,602.950,603.560,602.630,603.310,1738.30,1713927599999,1048375.88250,2485,795.81,479940.49670,0
-1713927600000,603.310,603.790,603.000,603.730,1530.03,1713927899999,923172.18570,2597,793.86,479004.44070,0
-1713927900000,603.730,603.770,602.420,602.740,2110.14,1713928199999,1272312.70490,2893,796.50,480227.15770,0
-1713928200000,602.740,603.430,602.740,602.940,1355.09,1713928499999,817138.99410,1776,815.86,491988.88270,0
-1713928500000,602.940,603.380,602.750,603.020,1013.22,1713928799999,610992.52200,1959,432.15,260600.85100,0
-1713928800000,603.020,603.420,602.700,602.780,2219.18,1713929099999,1338213.15540,2115,1415.62,853668.12830,0
-1713929100000,602.780,603.720,602.740,603.720,1346.88,1713929399999,812597.32010,2118,980.25,591423.03650,0
-1713929400000,603.710,604.040,603.400,604.040,1917.40,1713929699999,1157671.46220,2249,1083.11,653970.28240,0
-1713929700000,604.040,604.650,603.830,604.300,1799.95,1713929999999,1087535.02270,2992,947.75,572632.79500,0
-1713930000000,604.300,604.670,603.720,603.730,2740.46,1713930299999,1656162.39210,3317,975.56,589525.53970,0
-1713930300000,603.730,604.230,603.550,603.950,1283.45,1713930599999,775061.04580,2179,768.23,463927.97670,0
-1713930600000,603.940,604.750,603.940,604.490,1617.76,1713930899999,977734.95360,2250,872.55,527373.05040,0
-1713930900000,604.500,604.560,603.980,604.260,1609.03,1713931199999,972213.74170,1549,993.77,600431.28090,0
-1713931200000,604.260,604.970,604.050,604.940,3078.85,1713931499999,1860905.75740,2811,2147.86,1298191.86640,0
-1713931500000,604.940,605.190,604.620,605.080,1623.86,1713931799999,982254.08820,2223,858.07,519067.58380,0
-1713931800000,605.080,605.840,604.860,604.860,3687.67,1713932099999,2232194.86940,3235,2304.61,1395145.73950,0
-1713932100000,604.860,604.960,604.120,604.380,2613.52,1713932399999,1579946.04090,2930,1412.77,853973.67100,0
-1713932400000,604.380,605.190,604.380,605.130,1728.77,1713932699999,1045570.39390,1860,1076.00,650819.10390,0
-1713932700000,605.130,605.130,604.530,604.820,695.50,1713932999999,420649.52140,1580,293.60,177554.16300,0
-1713933000000,604.820,605.270,604.200,604.770,1863.71,1713933299999,1126952.95710,2584,835.87,505467.38290,0
-1713933300000,604.770,604.930,604.070,604.130,977.44,1713933599999,590715.76170,1729,353.73,213778.72300,0
-1713933600000,604.130,604.600,603.850,604.600,1406.92,1713933899999,850176.33950,1733,1034.96,625478.81640,0
-1713933900000,604.600,606.830,604.380,605.740,8015.56,1713934199999,4856045.16310,7165,5018.67,3039987.82070,0
-1713934200000,605.730,607.130,605.400,606.480,3523.25,1713934499999,2137025.95550,4403,2042.89,1239287.98260,0
-1713934500000,606.480,607.050,606.420,606.750,2351.45,1713934799999,1426765.59800,3197,978.34,593544.47710,0
-1713934800000,606.740,607.170,606.110,606.710,3854.64,1713935099999,2338020.35960,4530,2063.47,1251562.20010,0
-1713935100000,606.710,606.840,605.490,605.560,5039.47,1713935399999,3056029.15390,4626,2536.30,1538336.81070,0
-1713935400000,605.560,606.500,604.080,606.260,5667.82,1713935699999,3429998.03850,6206,2994.01,1812203.01990,0
-1713935700000,606.260,606.300,603.610,604.430,4996.26,1713935999999,3020773.48760,5671,2253.83,1362592.43290,0
-1713936000000,604.430,604.620,603.850,604.020,2478.12,1713936299999,1497436.75260,3097,1489.97,900294.29570,0
-1713936300000,604.020,604.790,603.870,604.400,1726.27,1713936599999,1043345.66750,2234,1102.52,666326.81600,0
-1713936600000,604.390,604.540,603.140,603.630,4613.70,1713936899999,2785615.46700,3699,3120.30,1883832.48520,0
-1713936900000,603.640,606.550,603.400,605.450,8370.93,1713937199999,5068484.68080,7641,3888.60,2353823.71260,0
-1713937200000,605.460,605.560,602.710,605.440,16652.10,1713937499999,10058699.41370,12222,8000.89,4833784.17510,0
-1713937500000,605.440,605.960,604.570,605.830,4436.68,1713937799999,2685689.84640,4399,2497.86,1512053.20290,0
-1713937800000,605.830,607.610,605.360,605.760,7921.94,1713938099999,4805794.24750,7579,4305.13,2611874.93640,0
-1713938100000,605.740,605.880,604.920,605.230,1782.06,1713938399999,1078864.89960,3147,915.02,553933.94260,0
-1713938400000,605.200,606.350,604.760,606.190,4539.84,1713938699999,2749390.07830,4980,2515.32,1523288.14600,0
-1713938700000,606.200,606.660,605.570,605.650,2391.32,1713938999999,1449818.22560,3285,1002.48,607869.61630,0
-1713939000000,605.650,605.960,604.570,605.670,2788.51,1713939299999,1687655.57560,3733,1161.37,702925.25420,0
-1713939300000,605.670,605.870,604.310,604.590,2864.05,1713939599999,1732717.72980,3959,1032.98,624965.40310,0
-1713939600000,604.590,605.230,603.340,605.230,3857.10,1713939899999,2330155.38500,5126,1583.67,956953.29100,0
-1713939900000,605.230,605.540,604.830,605.460,1410.90,1713940199999,853898.48100,2402,523.46,316811.38150,0
-1713940200000,605.460,605.920,605.060,605.800,1818.21,1713940499999,1100958.00680,2725,1010.94,612140.55030,0
-1713940500000,605.800,606.830,605.500,605.510,2784.25,1713940799999,1687899.89340,3596,1109.10,672460.53040,0
-1713940800000,605.510,606.920,605.510,606.810,3162.59,1713941099999,1918068.98360,3036,1690.35,1024989.60060,0
-1713941100000,606.820,607.560,606.460,607.130,3234.92,1713941399999,1963858.53680,3853,1641.53,996575.54470,0
-1713941400000,607.140,608.230,607.100,607.960,4038.54,1713941699999,2454251.74910,3527,2122.71,1290095.55960,0
-1713941700000,607.960,608.480,607.600,607.780,3198.36,1713941999999,1944419.22790,3258,1653.06,1004973.45670,0
-1713942000000,607.780,607.940,606.720,606.730,3003.66,1713942299999,1824275.19410,3494,825.73,501565.56920,0
-1713942300000,606.730,607.770,606.190,607.530,2323.18,1713942599999,1410098.85540,2931,842.81,511696.14980,0
-1713942600000,607.530,609.480,607.520,609.460,5177.11,1713942899999,3150501.46620,4989,3760.70,2288623.66520,0
-1713942900000,609.460,609.600,608.290,609.080,4012.93,1713943199999,2443920.16100,4046,1608.69,979731.81140,0
-1713943200000,609.080,609.470,608.060,609.470,2690.48,1713943499999,1638008.09830,3410,1195.42,727908.86110,0
-1713943500000,609.460,609.490,608.290,608.850,2287.19,1713943799999,1392794.29170,2826,1024.60,624003.71910,0
-1713943800000,608.840,609.000,607.890,608.450,2668.99,1713944099999,1623834.50570,3468,1209.24,735746.08980,0
-1713944100000,608.460,608.730,607.700,607.800,1982.22,1713944399999,1205795.78470,2384,907.51,552127.78720,0
-1713944400000,607.800,607.800,605.970,606.480,6270.57,1713944699999,3803814.89760,4690,2018.34,1223851.00990,0
-1713944700000,606.480,606.980,606.030,606.680,2110.51,1713944999999,1279989.47380,3096,1196.21,725522.81840,0
-1713945000000,606.680,607.530,606.430,607.280,2018.67,1713945299999,1225354.61970,2700,1306.15,792750.78230,0
-1713945300000,607.290,607.630,607.130,607.610,1103.29,1713945599999,670174.65160,2079,578.80,351588.44700,0
-1713945600000,607.610,608.490,606.960,608.490,2094.35,1713945899999,1273088.17190,3358,1323.58,804634.53220,0
-1713945900000,608.500,608.780,607.860,607.920,3359.30,1713946199999,2043512.16230,2974,1510.42,918813.94600,0
-1713946200000,607.920,608.040,607.580,607.840,900.93,1713946499999,547610.78570,1679,387.35,235446.71620,0
-1713946500000,607.840,608.280,606.730,607.650,2596.18,1713946799999,1576991.99720,4174,1165.10,707678.45020,0
-1713946800000,607.650,607.830,606.900,607.620,1739.09,1713947099999,1056098.00730,2844,853.19,518080.91410,0
-1713947100000,607.610,608.100,607.480,607.660,863.14,1713947399999,524634.91990,1559,445.33,270688.11170,0
-1713947400000,607.660,608.270,607.480,608.090,1153.96,1713947699999,701570.87270,2268,662.69,402916.42230,0
-1713947700000,608.080,608.270,607.010,607.380,1004.12,1713947999999,610161.66050,2121,434.38,263956.29640,0
-1713948000000,607.380,607.380,606.700,606.810,1408.52,1713948299999,854860.26850,2221,623.23,378258.05390,0
-1713948300000,606.810,606.860,606.220,606.690,2091.90,1713948599999,1268835.50970,2712,798.84,484586.02280,0
-1713948600000,606.690,607.210,606.040,606.780,2740.91,1713948899999,1662465.65580,2405,1510.38,916038.61660,0
-1713948900000,606.780,606.870,606.340,606.850,850.88,1713949199999,516164.79500,1565,471.78,286202.91920,0
-1713949200000,606.840,606.980,604.390,605.500,3621.54,1713949499999,2192144.10690,4343,1323.49,801028.19150,0
-1713949500000,605.490,605.590,604.400,605.320,2397.57,1713949799999,1450122.33500,3340,1525.04,922321.61600,0
-1713949800000,605.330,608.820,604.740,608.450,14329.73,1713950099999,8701456.96360,10360,8986.29,5455776.25780,0
-1713950100000,608.480,608.940,607.620,608.720,9646.31,1713950399999,5869980.45620,7999,5120.96,3116444.76600,0
-1713950400000,608.720,609.900,608.500,609.370,10288.16,1713950699999,6266890.68150,6725,5858.55,3568960.38660,0
-1713950700000,609.380,609.780,609.200,609.650,3999.71,1713950999999,2437987.79970,3445,2162.37,1318049.97080,0
-1713951000000,609.660,609.940,609.090,609.280,4543.97,1713951299999,2769607.41320,4074,1815.47,1106553.32450,0
-1713951300000,609.280,609.620,608.810,609.520,5411.74,1713951599999,3296598.47800,4692,2565.80,1563058.08020,0
-1713951600000,609.510,609.610,608.960,609.530,3873.06,1713951899999,2360061.04550,2844,1192.04,726360.35040,0
-1713951900000,609.530,609.820,609.120,609.610,3763.01,1713952199999,2293657.18540,3183,1221.94,744855.97150,0
-1713952200000,609.610,614.100,609.610,613.360,24029.32,1713952499999,14705042.59860,15941,16820.29,10291291.63780,0
-1713952500000,613.360,613.430,610.800,611.120,7122.64,1713952799999,4358578.93880,7433,3118.49,1908258.26090,0
-1713952800000,611.130,612.250,610.960,611.640,4838.97,1713953099999,2959611.89920,4789,2326.33,1422746.82650,0
-1713953100000,611.640,613.060,609.380,609.700,6716.46,1713953399999,4106057.89640,7645,2806.84,1717288.53720,0
-1713953400000,609.710,610.670,608.910,610.670,3741.22,1713953699999,2280920.74490,4437,1412.48,861492.16140,0
-1713953700000,610.680,612.560,610.680,610.790,5508.69,1713953999999,3369290.18720,5653,3157.49,1931581.63290,0
-1713954000000,610.780,616.300,610.090,614.840,26953.25,1713954299999,16544715.98460,16251,17538.51,10767584.38140,0
-1713954300000,614.840,615.290,612.720,613.320,9671.87,1713954599999,5937382.01300,9754,4966.53,3048868.25270,0
-1713954600000,613.320,614.080,612.850,613.990,7198.06,1713954899999,4415847.84480,6401,3696.79,2268174.74110,0
-1713954900000,614.000,614.660,613.010,613.600,6111.20,1713955199999,3751311.07350,6003,2981.77,1830630.11050,0
-1713955200000,613.560,613.630,612.000,612.510,4145.45,1713955499999,2539822.00050,4472,1393.01,853362.32610,0
-1713955500000,612.500,614.600,612.500,614.420,9893.85,1713955799999,6074676.65170,6166,6194.95,3803284.48830,0
-1713955800000,614.420,614.780,614.250,614.470,3817.08,1713956099999,2345714.05320,3292,2208.82,1357373.52350,0
-1713956100000,614.470,614.650,613.990,614.350,3879.41,1713956399999,2383270.94190,3604,1799.83,1105760.71960,0
-1713956400000,614.340,615.710,614.220,615.160,7336.85,1713956699999,4511396.76050,5045,4940.62,3038136.51480,0
-1713956700000,615.160,617.710,614.920,617.320,12872.43,1713956999999,7931003.42970,8033,9056.85,5580550.78620,0
-1713957000000,617.320,617.770,614.660,614.950,9270.95,1713957299999,5715345.88370,8041,3160.21,1948722.31810,0
-1713957300000,614.940,614.940,613.000,613.790,7869.46,1713957599999,4831486.72740,8086,3252.85,1997267.49300,0
-1713957600000,613.800,614.700,613.790,614.470,2568.65,1713957899999,1577659.22810,2912,1276.47,783988.70080,0
-1713957900000,614.470,616.540,614.470,616.300,6610.37,1713958199999,4070918.57440,6040,3325.40,2047980.58740,0
-1713958200000,616.310,616.920,615.160,615.420,5354.29,1713958499999,3298870.61830,4996,2617.14,1612707.63410,0
-1713958500000,615.420,616.300,615.040,616.050,3809.48,1713958799999,2344858.78840,3818,1495.49,920661.33270,0
-1713958800000,616.040,616.340,615.020,615.130,2224.78,1713959099999,1369796.89060,3066,1198.96,738142.38390,0
-1713959100000,615.130,615.140,613.300,613.390,4516.78,1713959399999,2774213.47630,5188,1299.51,798342.85380,0
-1713959400000,613.390,613.870,612.320,613.630,4593.04,1713959699999,2816082.82580,5579,2113.43,1295981.26370,0
-1713959700000,613.630,614.200,613.270,613.450,2398.62,1713959999999,1472008.27350,3176,1460.93,896530.63720,0
-1713960000000,613.480,614.550,613.080,614.440,4839.93,1713960299999,2970632.95110,4448,3018.53,1852991.08330,0
-1713960300000,614.440,614.600,613.000,613.370,6688.37,1713960599999,4104628.00830,5694,2540.00,1558711.29220,0
-1713960600000,613.370,613.510,610.810,611.250,4884.45,1713960899999,2989049.05690,6440,1644.15,1006018.36460,0
-1713960900000,611.250,612.020,610.700,611.480,5086.58,1713961199999,3109829.53400,5351,2390.57,1461615.40100,0
-1713961200000,611.480,611.720,610.000,610.190,4849.67,1713961499999,2961496.72090,5575,1487.43,908472.77980,0
-1713961500000,610.210,610.360,609.610,610.360,3891.29,1713961799999,2373616.46730,4072,2474.38,1509358.92690,0
-1713961800000,610.360,612.280,610.350,611.810,3806.61,1713962099999,2326902.24760,5646,2686.04,1641749.24940,0
-1713962100000,611.780,612.090,610.380,611.120,3751.17,1713962399999,2292526.42090,4149,1656.17,1012157.73430,0
-1713962400000,611.120,611.670,609.750,610.340,2317.54,1713962699999,1415094.05240,3498,756.62,462154.69570,0
-1713962700000,610.340,610.680,609.350,609.510,2270.96,1713962999999,1384854.86090,4115,826.50,504055.92060,0
-1713963000000,609.530,609.860,609.120,609.180,1961.50,1713963299999,1195348.59080,2977,750.84,457532.45160,0
-1713963300000,609.190,610.000,609.180,609.850,2069.17,1713963599999,1261544.34180,3069,1356.51,827013.27980,0
-1713963600000,609.850,609.970,607.020,607.920,8066.26,1713963899999,4906036.01890,9557,3518.98,2139987.08010,0
-1713963900000,607.910,608.340,606.190,606.190,6563.23,1713964199999,3986553.82500,7645,2984.06,1812864.62860,0
-1713964200000,606.190,607.690,605.050,607.580,8824.04,1713964499999,5349762.67820,9483,5015.86,3041400.05760,0
-1713964500000,607.590,607.770,606.050,606.810,4511.41,1713964799999,2737857.79700,6129,2583.02,1567561.85930,0
-1713964800000,606.800,607.490,606.040,606.910,3053.38,1713965099999,1852444.47650,4359,1322.70,802548.85370,0
-1713965100000,606.930,607.460,605.160,605.580,3538.17,1713965399999,2145381.10330,4625,1725.32,1046137.44730,0
-1713965400000,605.570,606.170,603.260,604.900,12362.75,1713965699999,7472825.92000,11603,5843.63,3532066.65030,0
-1713965700000,604.900,608.640,604.430,608.250,6830.22,1713965999999,4148453.41240,10127,3910.73,2374415.18560,0
-1713966000000,608.250,608.590,606.850,606.940,3187.63,1713966299999,1937119.80560,4848,1387.87,843593.85780,0
-1713966300000,606.940,607.070,604.750,605.550,6224.50,1713966599999,3769598.40140,7597,2607.66,1579209.21410,0
-1713966600000,605.550,607.090,605.160,605.690,4405.25,1713966899999,2670199.09620,6122,2679.71,1624440.46960,0
-1713966900000,605.690,605.850,604.000,604.900,4542.32,1713967199999,2747178.82360,6615,2235.70,1352278.28380,0
-1713967200000,604.880,606.340,604.590,606.090,4058.64,1713967499999,2458113.32040,5783,2912.61,1764112.41510,0
-1713967500000,606.070,607.150,605.770,606.220,2288.58,1713967799999,1387928.39280,4233,1327.20,804960.93540,0
-1713967800000,606.230,606.620,604.890,604.900,2338.16,1713968099999,1416358.54690,3928,875.96,530687.81050,0
-1713968100000,604.900,605.890,604.500,605.380,3713.83,1713968399999,2247935.57940,4808,2414.48,1461373.49250,0
-1713968400000,605.380,605.580,601.640,602.940,13792.67,1713968699999,8315260.49520,13508,5765.86,3475301.81810,0
-1713968700000,602.940,603.210,599.110,602.110,26183.39,1713968999999,15726250.76430,20080,12000.36,7208969.71950,0
-1713969000000,602.080,602.150,597.720,598.700,21035.32,1713969299999,12609868.25410,20812,10488.19,6287563.27810,0
-1713969300000,598.710,600.910,596.350,600.540,27428.96,1713969599999,16414745.40800,26762,14817.74,8871094.25810,0
-1713969600000,600.580,600.820,597.960,599.650,10796.11,1713969899999,6471333.32780,12091,5805.20,3479859.61490,0
-1713969900000,599.640,603.610,598.140,603.610,22129.78,1713970199999,13295465.30940,19040,12588.93,7561248.57780,0
-1713970200000,603.600,603.620,601.320,601.640,7686.98,1713970499999,4632503.49170,9231,3473.55,2093296.58230,0
-1713970500000,601.630,602.750,600.000,602.070,8455.93,1713970799999,5084933.85340,9613,3859.70,2321487.27330,0
-1713970800000,602.070,602.380,600.250,600.960,6085.02,1713971099999,3658472.14170,7268,2504.33,1505968.24280,0
-1713971100000,600.960,602.110,600.030,601.900,3481.71,1713971399999,2093095.20460,5741,2082.13,1251759.69310,0
-1713971400000,601.910,602.020,600.390,600.840,3464.95,1713971699999,2083395.72520,4474,2026.87,1219057.49230,0
-1713971700000,600.850,601.100,598.030,599.700,11983.48,1713971999999,7183847.90470,12121,5051.07,3028370.99060,0
-1713972000000,599.690,599.860,598.530,599.520,6609.56,1713972299999,3961884.77830,7729,4477.40,2683999.08180,0
-1713972300000,599.530,599.930,598.330,598.410,6242.15,1713972599999,3741104.08680,8315,3985.26,2388888.94350,0
-1713972600000,598.440,600.550,598.000,600.420,5916.91,1713972899999,3549248.89210,6613,3985.15,2390651.88740,0
-1713972900000,600.400,600.590,597.660,598.970,5267.64,1713973199999,3154266.74490,8104,2750.08,1647104.53890,0
-1713973200000,598.960,599.130,595.510,596.040,9911.57,1713973499999,5916311.80870,12024,4251.75,2537794.43140,0
-1713973500000,596.030,598.670,595.750,598.670,11258.90,1713973799999,6725298.84520,11018,7295.86,4357896.37660,0
-1713973800000,598.660,598.890,597.200,598.080,4973.58,1713974099999,2974101.94200,6246,2758.93,1649619.49720,0
-1713974100000,598.070,598.370,595.960,596.880,4879.82,1713974399999,2912828.00780,6669,1869.67,1116146.45610,0
-1713974400000,596.860,601.070,595.720,600.160,13873.68,1713974699999,8307445.48320,13183,8937.09,5353975.47340,0
-1713974700000,600.150,603.010,596.690,601.800,39841.63,1713974999999,23899507.93200,25466,20869.64,12518471.13830,0
-1713975000000,601.810,602.000,599.200,599.970,9295.86,1713975299999,5580195.15940,11019,4862.11,2918301.13090,0
-1713975300000,600.020,600.690,599.150,600.080,6577.87,1713975599999,3945683.84310,6724,2768.13,1660515.40250,0
-1713975600000,600.080,600.840,599.350,600.000,7772.32,1713975899999,4664539.68810,5963,4038.27,2423562.16340,0
-1713975900000,599.990,600.300,596.900,597.000,7354.04,1713976199999,4402150.65470,8743,3302.04,1976332.66140,0
-1713976200000,597.000,599.390,596.500,599.390,9869.17,1713976499999,5897224.98130,8234,5762.01,3443135.82780,0
-1713976500000,599.390,600.370,598.780,598.950,5172.48,1713976799999,3101914.32970,6073,2146.82,1287743.87400,0
-1713976800000,598.960,599.140,598.060,598.840,3278.83,1713977099999,1963331.67700,4017,1888.91,1131160.53300,0
-1713977100000,598.850,599.550,598.120,598.360,2892.31,1713977399999,1732264.57040,4276,1492.86,894330.72400,0
-1713977400000,598.380,599.200,597.450,598.370,3388.41,1713977699999,2027909.64040,4260,2318.03,1387453.45020,0
-1713977700000,598.360,599.520,598.300,599.520,3005.02,1713977999999,1800221.58820,2974,2110.07,1264014.65040,0
-1713978000000,599.510,600.950,599.410,600.490,4336.05,1713978299999,2603092.35860,4886,2988.83,1794434.33840,0
-1713978300000,600.490,602.270,600.460,602.030,5767.48,1713978599999,3468594.30320,5883,3582.03,2154336.13300,0
-1713978600000,602.030,602.540,601.470,602.170,4723.45,1713978899999,2843638.27890,4451,2449.71,1474827.49910,0
-1713978900000,602.160,602.380,601.470,602.380,2292.62,1713979199999,1380055.26100,3895,1163.69,700497.62030,0
-1713979200000,602.380,602.960,601.850,602.910,1438.38,1713979499999,866421.21380,2864,755.14,454906.61830,0
-1713979500000,602.910,603.390,602.770,603.090,2052.19,1713979799999,1237571.08480,3152,1212.40,731145.78930,0
-1713979800000,603.090,604.500,603.090,603.900,4328.46,1713980099999,2614083.16710,5535,2384.69,1440295.80600,0
-1713980100000,603.900,604.450,603.020,603.660,5806.36,1713980399999,3506044.49560,4737,2354.47,1422054.29690,0
-1713980400000,603.660,603.920,602.010,602.900,5381.43,1713980699999,3244195.01770,5081,2215.30,1335251.69910,0
-1713980700000,602.900,603.160,602.180,603.010,1479.69,1713980999999,891695.22170,3167,679.59,409584.96400,0
-1713981000000,603.010,603.070,601.670,602.690,3245.97,1713981299999,1954753.90220,4107,1442.38,868506.61050,0
-1713981300000,602.690,603.370,602.150,602.190,1370.12,1713981599999,825715.36780,2564,721.31,434721.51040,0
-1713981600000,602.190,602.370,601.150,601.630,2163.68,1713981899999,1301990.32680,3711,1050.25,632013.17410,0
-1713981900000,601.570,601.600,600.290,601.220,2615.35,1713982199999,1571930.70620,4070,1024.12,615583.57590,0
-1713982200000,601.210,601.860,600.880,601.400,1327.15,1713982499999,798113.49370,2676,741.11,445688.77530,0
-1713982500000,601.390,601.910,601.000,601.490,942.09,1713982799999,566544.88290,2563,360.05,216519.92180,0
-1713982800000,601.490,601.550,600.630,600.870,2175.75,1713983099999,1307932.11670,3009,756.51,454743.87870,0
-1713983100000,600.870,601.990,600.650,601.020,2913.47,1713983399999,1751515.75760,3126,1628.11,978704.80340,0
-1713983400000,601.010,601.620,600.010,600.530,3911.99,1713983699999,2349716.06070,3948,812.85,488407.06050,0
-1713983700000,600.560,601.890,600.400,601.570,1708.40,1713983999999,1027382.91000,2854,627.29,377245.67210,0
-1713984000000,601.560,602.130,600.350,600.570,1647.71,1713984299999,990886.70350,2807,670.49,403312.96350,0
-1713984300000,600.570,600.630,597.440,597.670,5607.20,1713984599999,3356450.51590,7832,2432.58,1455668.58790,0
-1713984600000,597.680,597.850,594.100,597.680,16038.94,1713984899999,9556402.40580,14565,8455.24,5039161.57420,0
-1713984900000,597.680,598.030,596.230,596.570,3352.40,1713985199999,2002723.12470,4565,1724.75,1030586.20800,0
-1713985200000,596.570,596.830,592.290,593.850,15647.11,1713985499999,9291507.03700,15126,6700.90,3979572.00480,0
-1713985500000,593.850,597.150,593.640,596.470,8871.85,1713985799999,5285458.10420,9246,6100.20,3634468.85100,0
-1713985800000,596.480,597.200,595.750,596.860,2826.79,1713986099999,1686126.30760,4488,1437.92,857785.06680,0
-1713986100000,596.860,602.350,596.710,602.000,17763.19,1713986399999,10657888.03530,10965,10406.02,6239263.62060,0
-1713986400000,602.010,603.610,601.260,601.780,13879.22,1713986699999,8358428.91680,10236,8035.58,4839334.20290,0
-1713986700000,601.780,603.290,600.070,602.580,12725.17,1713986999999,7657861.52520,8816,7344.55,4420462.60130,0
-1713987000000,602.580,603.620,602.120,603.570,3540.55,1713987299999,2134401.04020,4548,1718.04,1035846.12510,0
-1713987300000,603.570,604.110,602.940,603.520,4255.09,1713987599999,2568513.93480,4757,2124.56,1282458.60570,0
-1713987600000,603.520,603.800,601.240,601.740,3222.20,1713987899999,1941576.96680,4635,835.39,503513.89800,0
-1713987900000,601.730,604.560,601.450,604.200,6387.44,1713988199999,3854182.11410,5890,4276.33,2580330.67890,0
-1713988200000,604.190,604.650,604.000,604.640,3464.38,1713988499999,2093241.27110,2847,1656.74,1001051.68530,0
-1713988500000,604.650,604.690,604.000,604.260,10876.42,1713988799999,6570224.57260,4202,2525.24,1525590.09390,0
-1713988800000,604.250,606.130,604.010,605.850,6521.80,1713989099999,3945600.75870,6771,3729.37,2256045.21380,0
-1713989100000,605.850,605.850,604.100,604.280,3798.53,1713989399999,2297669.16000,4777,1497.50,905690.39690,0
-1713989400000,604.280,605.500,604.000,604.290,4466.30,1713989699999,2699247.84140,3371,1243.74,751875.78180,0
-1713989700000,604.290,604.900,602.820,602.930,4840.71,1713989999999,2923127.89090,4417,1448.75,874564.12530,0
-1713990000000,602.930,607.020,602.150,606.090,14382.03,1713990299999,8698281.21560,9878,9987.10,6041683.40360,0
-1713990300000,606.080,608.000,605.700,607.040,13647.01,1713990599999,8285322.52460,11535,7965.84,4836314.18390,0
-1713990600000,607.040,610.560,607.040,610.270,20206.96,1713990899999,12310533.07750,14802,11475.20,6989710.52460,0
-1713990900000,610.280,612.700,610.200,611.290,16803.89,1713991199999,10277703.19160,11596,9139.60,5590173.47630,0
-1713991200000,611.290,611.620,610.200,611.110,4147.75,1713991499999,2534148.70220,5213,1580.79,965815.15210,0
-1713991500000,611.100,611.140,607.770,608.270,5494.29,1713991799999,3347023.57770,7051,1919.80,1169011.38680,0
-1713991800000,608.280,610.000,607.680,609.620,2791.88,1713992099999,1700387.67160,4468,1136.01,691811.01560,0
-1713992100000,609.630,610.050,607.710,607.780,3291.58,1713992399999,2003827.64880,4187,1307.23,796191.96950,0
-1713992400000,607.790,608.220,606.360,606.960,3884.52,1713992699999,2358622.81240,5219,1736.10,1054216.89360,0
-1713992700000,606.960,607.280,605.730,606.020,3704.22,1713992999999,2246737.70020,4107,1629.97,988766.90330,0
-1713993000000,606.020,606.380,605.040,605.050,2238.13,1713993299999,1355311.27490,3675,1119.51,677965.34730,0
-1713993300000,605.060,605.300,604.470,605.280,7569.82,1713993599999,4579423.96080,4443,4790.59,2898134.69490,0
-1713993600000,605.280,606.220,603.970,604.390,4950.17,1713993899999,2994598.13470,3910,2549.24,1541907.75420,0
-1713993900000,604.380,606.070,604.120,605.320,2868.40,1713994199999,1735621.92960,3171,1229.60,744371.51760,0
-1713994200000,605.320,606.220,605.230,605.730,1824.71,1713994499999,1105117.48490,2046,1239.08,750326.86410,0
-1713994500000,605.730,605.990,605.170,605.170,1811.80,1713994799999,1097215.07440,1617,555.01,336130.62430,0
-1713994800000,605.160,605.740,605.000,605.200,1561.90,1713995099999,945619.13500,1926,1084.48,656602.59930,0
-1713995100000,605.200,607.980,605.190,607.570,5676.62,1713995399999,3444970.93710,3910,4945.83,3001139.34880,0
-1713995400000,607.560,608.000,607.500,607.830,1263.85,1713995699999,768094.79050,1709,628.28,381843.28940,0
-1713995700000,607.840,608.670,607.700,608.560,1859.96,1713995999999,1131078.87240,2285,1260.62,766583.96270,0
-1713996000000,608.570,608.590,607.700,608.490,2673.74,1713996299999,1625768.60070,2344,1281.32,779067.53730,0
-1713996300000,608.500,609.380,607.480,608.990,2598.82,1713996599999,1581015.06720,3743,1674.88,1019130.26000,0
-1713996600000,609.010,609.400,608.200,608.210,1916.77,1713996899999,1167178.74770,2835,692.71,421859.99000,0
-1713996900000,608.200,608.660,606.660,606.690,2370.85,1713997199999,1440374.18250,4356,794.79,482839.54510,0
-1713997200000,606.680,607.240,606.080,606.300,1713.64,1713997499999,1039308.40120,3212,692.74,420140.35150,0
-1713997500000,606.300,607.520,606.130,607.520,1197.93,1713997799999,726900.41730,2379,545.38,330923.76810,0
-1713997800000,607.520,607.710,605.700,606.500,2388.14,1713998099999,1448423.58380,3510,793.11,481146.46680,0
-1713998100000,606.500,607.050,605.200,605.490,1879.31,1713998399999,1139068.31100,3481,536.23,325005.15400,0
-1713998400000,605.490,606.490,605.260,606.140,2527.15,1713998699999,1531409.25390,2831,1736.96,1052616.92590,0
-1713998700000,606.140,606.140,603.570,604.210,3516.32,1713998999999,2125334.19240,5337,1449.74,876257.73420,0
-1713999000000,604.210,604.540,601.520,604.050,16817.71,1713999299999,10148861.72620,10138,7529.54,4542711.03950,0
-1713999300000,604.040,606.460,603.870,605.790,3241.21,1713999599999,1961894.86890,4871,1809.88,1095334.97410,0
-1713999600000,605.790,605.860,601.870,603.320,7218.13,1713999899999,4355486.87540,9148,3458.86,2087034.24450,0
-1713999900000,603.300,606.090,602.380,605.360,7221.73,1714000199999,4364678.33790,7581,2784.85,1682668.74100,0
-1714000200000,605.370,605.910,604.140,604.930,3385.18,1714000499999,2047848.55890,5459,1340.26,810713.50640,0
-1714000500000,604.980,607.690,604.890,606.970,3901.03,1714000799999,2366586.57620,6872,1845.71,1119755.31140,0
-1714000800000,606.990,608.980,606.880,607.350,5673.45,1714001099999,3448582.38440,7069,2763.96,1679910.83890,0
-1714001100000,607.360,607.660,606.040,607.660,2950.37,1714001399999,1790320.98940,4390,1544.01,937068.55310,0
-1714001400000,607.670,609.170,607.180,609.170,4982.51,1714001699999,3030462.50590,5931,2099.21,1276815.26950,0
-1714001700000,609.170,609.280,607.960,608.160,2558.64,1714001999999,1557004.65200,4019,901.63,548736.76580,0
-1714002000000,608.160,608.960,607.520,608.320,2406.43,1714002299999,1463935.82100,3545,1421.03,864452.33350,0
-1714002300000,608.310,608.470,606.910,606.940,2019.20,1714002599999,1226875.55360,4057,843.95,512771.97280,0
-1714002600000,606.930,607.950,606.700,607.830,2003.89,1714002899999,1216745.15940,3439,1133.66,688267.12410,0
-1714002900000,607.840,608.780,607.290,608.470,2270.35,1714003199999,1380165.07330,3643,1227.75,746419.54110,0
-1714003200000,608.460,608.840,607.610,608.290,4480.39,1714003499999,2725070.98380,5694,1991.14,1210995.83650,0
-1714003500000,608.260,608.980,606.960,607.460,3922.41,1714003799999,2385183.48910,5014,1801.88,1095754.71290,0
-1714003800000,607.460,608.500,607.340,608.250,3437.08,1714004099999,2089406.01020,4226,2178.97,1324535.20170,0
-1714004100000,608.250,608.270,606.890,607.410,2963.92,1714004399999,1800808.19740,4566,1523.36,925511.80040,0
-1714004400000,607.410,607.790,606.110,606.290,4645.43,1714004699999,2818613.02170,5306,1867.61,1132948.68850,0
-1714004700000,606.290,607.080,605.480,605.940,4001.24,1714004999999,2425271.51840,4847,1770.31,1072964.27510,0
-1714005000000,605.950,607.500,605.810,606.830,3827.50,1714005299999,2322279.77540,4903,2113.82,1282405.24300,0
-1714005300000,606.820,607.140,606.300,606.450,1277.17,1714005599999,774853.11180,2930,512.12,310708.52400,0
-1714005600000,606.460,607.320,606.250,606.640,2086.50,1714005899999,1265999.83710,2874,1210.09,734228.87420,0
-1714005900000,606.640,607.400,605.490,606.260,2426.85,1714006199999,1471260.36380,3591,1154.36,699744.96270,0
-1714006200000,606.260,606.970,606.150,606.520,1758.50,1714006499999,1066692.47300,2713,870.98,528256.87760,0
-1714006500000,606.520,606.880,606.350,606.430,1182.16,1714006799999,717056.62810,2066,683.18,414374.14980,0
-1714006800000,606.420,607.260,606.310,606.510,1819.20,1714007099999,1103876.25970,3169,850.75,516248.29190,0
-1714007100000,606.520,607.840,605.920,606.320,3401.29,1714007399999,2064093.08650,3665,2325.33,1411227.18200,0
-1714007400000,606.330,606.760,605.900,605.940,1768.96,1714007699999,1072314.65520,2456,894.61,542307.01500,0
-1714007700000,605.930,607.000,605.260,606.010,2725.66,1714007999999,1651324.60660,3392,1079.10,653709.33880,0
-1714008000000,606.000,606.720,605.740,606.060,1013.88,1714008299999,614711.97730,2045,513.93,311581.27810,0
-1714008300000,606.050,606.100,605.480,605.940,1152.28,1714008599999,698040.22160,1893,384.71,233059.40400,0
-1714008600000,605.950,607.160,605.450,607.070,3632.13,1714008899999,2202088.70880,3032,1998.16,1211518.30320,0
-1714008900000,607.070,607.260,605.940,606.700,4701.76,1714009199999,2853414.35550,3537,1686.94,1023642.74380,0
-1714009200000,606.700,606.700,605.640,605.640,1367.21,1714009499999,828769.25110,2519,542.16,328649.37170,0
-1714009500000,605.640,605.860,605.000,605.230,2324.54,1714009799999,1407170.97920,3255,804.88,487306.61080,0
-1714009800000,605.220,605.230,603.200,603.450,5466.82,1714010099999,3303256.73700,5596,1679.85,1014827.36760,0
-1714010100000,603.450,604.160,602.230,602.240,4038.42,1714010399999,2436134.02610,5004,2033.35,1226670.92050,0
-1714010400000,602.230,602.230,600.360,601.520,12441.78,1714010699999,7480176.98940,10677,5800.32,3487459.85280,0
-1714010700000,601.520,605.060,600.940,604.900,6490.02,1714010999999,3916942.69370,8085,4015.37,2423007.12470,0
-1714011000000,604.910,605.460,604.350,605.080,4105.68,1714011299999,2483194.78220,4721,1611.01,974464.77590,0
-1714011300000,605.090,606.580,604.580,606.340,3316.44,1714011599999,2009113.84900,5128,1794.89,1087448.03140,0
-1714011600000,606.340,607.850,605.710,607.590,4986.70,1714011899999,3027003.49300,6508,2420.77,1469386.72810,0
-1714011900000,607.590,608.270,606.570,608.260,2708.60,1714012199999,1645456.43520,3922,1304.03,792273.78290,0
-1714012200000,608.260,608.360,607.240,608.040,3172.52,1714012499999,1928398.69960,4295,1057.03,642506.26620,0
-1714012500000,608.040,608.090,606.760,606.980,2684.18,1714012799999,1630241.40540,3805,866.97,526555.62270,0
-1714012800000,606.980,607.740,606.400,606.800,2245.94,1714013099999,1363632.95800,3176,993.00,602924.20840,0
-1714013100000,606.790,607.530,605.510,605.560,3586.61,1714013399999,2174914.42410,4552,1519.55,921483.44930,0
-1714013400000,605.560,605.710,605.000,605.560,1774.12,1714013699999,1074053.29160,3096,810.80,490860.71990,0
-1714013700000,605.570,606.060,605.380,606.060,1194.38,1714013999999,723533.49100,2526,658.57,398957.24730,0
-1714014000000,606.060,608.120,605.300,608.120,5850.45,1714014299999,3550181.44040,6149,3599.54,2185072.14520,0
-1714014300000,608.120,608.120,604.500,605.030,4464.72,1714014599999,2706121.38120,5685,1324.61,802476.88170,0
-1714014600000,605.080,606.380,604.360,606.120,5490.44,1714014899999,3325055.49460,5390,3187.09,1929799.99390,0
-1714014900000,606.120,608.660,606.110,607.040,6390.73,1714015199999,3883790.94330,7091,3400.20,2066265.47030,0
-1714015200000,607.070,607.890,605.810,607.200,5083.03,1714015499999,3085501.63830,5334,2804.90,1702413.47190,0
-1714015500000,607.210,607.460,606.530,606.530,1398.86,1714015799999,849154.08400,2483,393.14,238620.71410,0
-1714015800000,606.520,607.990,606.440,607.830,2022.39,1714016099999,1228430.42000,3499,1145.76,695950.97260,0
-1714016100000,607.850,608.100,606.710,607.570,2030.39,1714016399999,1233366.16140,3567,939.80,570958.83190,0
-1714016400000,607.570,607.680,606.700,606.740,1821.56,1714016699999,1106164.72390,2873,534.85,324712.53040,0
-1714016700000,606.730,607.480,605.890,607.180,2077.72,1714016999999,1260082.23580,3713,1394.66,845836.23060,0
-1714017000000,607.190,607.630,605.670,605.720,2255.82,1714017299999,1368502.69260,3724,943.76,572423.39630,0
-1714017300000,605.730,605.860,604.620,604.750,1931.71,1714017599999,1169239.84810,3681,917.15,555220.91010,0
-1714017600000,604.750,605.670,604.180,604.300,5967.57,1714017899999,3608605.96620,6024,3735.39,2258646.57780,0
-1714017900000,604.280,604.280,601.160,601.500,10700.88,1714018199999,6448640.17390,10166,4213.39,2537252.89570,0
-1714018200000,601.460,602.770,600.760,601.800,7268.32,1714018499999,4372788.83650,7845,4416.63,2657467.70750,0
-1714018500000,601.810,604.040,601.370,602.610,5251.43,1714018799999,3164197.19160,7827,2973.66,1792209.25690,0
-1714018800000,602.600,603.480,602.240,603.450,1948.76,1714019099999,1174990.86860,3787,1127.35,679762.21020,0
-1714019100000,603.450,603.840,602.370,603.140,2083.81,1714019399999,1256823.07800,3842,1116.86,673759.68280,0
-1714019400000,603.140,604.970,603.070,604.780,2308.51,1714019699999,1395226.70230,4103,1294.29,782309.16460,0
-1714019700000,604.790,605.920,604.380,605.500,3553.95,1714019999999,2150521.80860,4530,2258.26,1366467.75140,0
-1714020000000,605.500,605.870,604.930,604.940,2488.85,1714020299999,1506576.94960,3000,948.42,574098.02790,0
-1714020300000,604.940,606.660,604.840,606.640,3446.00,1714020599999,2088181.19230,4433,1801.81,1091877.52520,0
-1714020600000,606.650,606.700,605.730,605.930,1522.04,1714020899999,922725.54220,2684,628.04,380741.35400,0
-1714020900000,605.930,606.770,605.640,606.770,1521.73,1714021199999,922372.37370,2515,1052.21,637798.48350,0
-1714021200000,606.770,606.990,605.170,605.360,3218.59,1714021499999,1951374.51420,4234,1347.84,817207.65370,0
-1714021500000,605.350,605.530,604.580,604.860,2057.16,1714021799999,1244618.80810,2953,808.47,489141.99100,0
-1714021800000,604.860,605.870,604.280,605.870,1778.65,1714022099999,1075717.51740,3128,1096.74,663372.48200,0
-1714022100000,605.870,606.360,604.710,605.250,1696.29,1714022399999,1027192.32890,3101,847.02,512856.04400,0
-1714022400000,605.260,605.940,604.520,604.770,2953.77,1714022699999,1788255.05340,3188,1012.40,612958.28630,0
-1714022700000,604.770,605.240,604.330,605.240,1866.69,1714022999999,1129069.40700,2576,1219.48,737634.63270,0
-1714023000000,605.240,606.280,604.980,605.980,3698.77,1714023299999,2240436.04310,2780,1884.70,1141694.26620,0
-1714023300000,605.980,606.600,605.780,606.600,1329.08,1714023599999,805669.61650,2610,757.55,459238.68090,0
-1714023600000,606.600,607.340,606.320,607.280,1919.81,1714023899999,1165213.99600,2680,918.85,557669.72400,0
-1714023900000,607.290,608.100,607.110,607.940,4157.90,1714024199999,2527076.46210,4182,1655.10,1005920.36740,0
-1714024200000,607.940,608.090,606.210,606.920,2143.53,1714024499999,1301579.00700,2938,709.96,431103.53650,0
-1714024500000,606.920,607.010,606.110,607.010,3492.55,1714024799999,2118810.46600,2650,2178.93,1321841.06470,0
-1714024800000,607.000,607.130,606.230,607.020,2327.11,1714025099999,1411868.42390,3122,771.48,468115.20450,0
-1714025100000,607.020,607.200,606.110,606.160,3251.85,1714025399999,1972506.91880,2804,820.03,497417.54870,0
-1714025400000,606.160,607.470,606.160,607.470,2042.90,1714025699999,1239706.73320,2634,1498.22,909089.74960,0
-1714025700000,607.470,607.520,606.330,607.120,1543.11,1714025999999,936510.29280,2488,758.64,460362.70510,0
-1714026000000,607.130,607.400,606.700,606.980,1940.74,1714026299999,1178115.84390,2215,897.44,544798.27510,0
-1714026300000,606.970,607.980,606.710,607.770,2699.02,1714026599999,1639718.05250,2566,1805.51,1096814.21170,0
-1714026600000,607.770,608.500,607.760,608.330,3086.42,1714026899999,1877202.46840,3123,1673.65,1017878.30790,0
-1714026900000,608.330,608.370,606.160,606.510,2455.17,1714027199999,1490601.84980,3380,725.20,440056.80640,0
-1714027200000,606.510,606.980,605.540,606.800,3141.75,1714027499999,1904510.27420,3247,1676.64,1016156.61360,0
-1714027500000,606.800,607.240,606.620,606.750,1532.09,1714027799999,929792.71030,2674,726.42,440874.42690,0
-1714027800000,606.760,607.910,606.750,606.910,1507.66,1714028099999,915630.46070,2663,684.40,415629.83790,0
-1714028100000,606.910,608.790,606.910,607.740,5971.82,1714028399999,3631002.28080,4468,3522.23,2141664.89860,0
-1714028400000,607.750,608.030,607.070,607.870,2265.58,1714028699999,1376598.60900,3173,779.11,473452.00630,0
-1714028700000,607.860,607.860,606.800,607.150,1530.19,1714028999999,929179.54490,2202,471.66,286393.38740,0
-1714029000000,607.150,608.140,606.780,608.140,2088.22,1714029299999,1268788.55070,2354,1695.57,1030272.88730,0
-1714029300000,608.130,608.640,607.250,607.740,2827.52,1714029599999,1719226.30360,3131,1092.94,664679.19740,0
-1714029600000,607.750,608.210,607.470,607.830,2344.61,1714029899999,1425204.80050,2735,880.81,535375.85410,0
-1714029900000,607.840,607.980,607.100,607.200,809.54,1714030199999,491936.19410,1728,177.97,108138.02660,0
-1714030200000,607.190,608.000,606.930,607.910,3066.19,1714030499999,1863017.47910,2940,1869.04,1135610.53460,0
-1714030500000,607.910,608.080,605.640,606.060,6730.72,1714030799999,4084397.93100,5306,1834.88,1113691.95230,0
-1714030800000,606.030,606.870,605.410,606.370,3250.20,1714031099999,1970435.55920,3892,1562.02,946892.76960,0
-1714031100000,606.400,607.960,604.790,606.760,4199.17,1714031399999,2546013.28170,6194,2245.67,1361690.41800,0
-1714031400000,606.850,608.100,606.850,607.880,3195.38,1714031699999,1941589.80920,3784,1580.41,960324.15050,0
-1714031700000,607.880,608.470,607.710,608.120,3550.62,1714031999999,2159238.42640,3712,1723.06,1047870.08910,0
-1714032000000,608.120,608.130,607.250,607.820,3821.77,1714032299999,2322619.06340,4085,1339.11,813918.11800,0
-1714032300000,607.810,607.990,606.530,607.070,2916.16,1714032599999,1770505.75280,3024,1268.87,770406.83670,0
-1714032600000,607.080,607.450,605.500,607.450,5406.96,1714032899999,3280105.49700,4644,1691.65,1026650.22120,0
-1714032900000,607.440,608.970,607.330,608.600,6924.86,1714033199999,4212420.87200,6127,4190.37,2548992.26710,0
-1714033200000,608.590,609.460,606.810,607.530,6183.07,1714033499999,3761598.92450,6696,2935.59,1785798.65470,0
-1714033500000,607.540,607.540,605.930,606.510,4099.10,1714033799999,2486224.04040,4717,1988.53,1206054.46360,0
-1714033800000,606.510,609.790,606.300,608.220,12753.08,1714034099999,7760257.89090,10704,7351.54,4473380.63900,0
-1714034100000,608.210,608.920,606.580,608.480,9104.81,1714034399999,5533898.47320,8965,3413.28,2074579.89340,0
-1714034400000,608.500,609.200,607.720,608.580,7179.80,1714034699999,4369272.73610,5966,3511.73,2136913.14930,0
-1714034700000,608.570,609.170,606.330,607.620,6518.32,1714034999999,3960975.11830,6706,2672.29,1623820.65530,0
-1714035000000,607.560,608.380,606.930,607.720,2798.36,1714035299999,1701056.89400,3890,1708.03,1038412.75510,0
-1714035300000,607.730,607.970,607.000,607.830,2067.79,1714035599999,1256108.32020,2941,1239.48,752945.11550,0
-1714035600000,607.830,607.840,607.010,607.350,2897.28,1714035899999,1759593.13260,2994,1278.18,776282.67010,0
-1714035900000,607.360,613.480,606.990,612.170,32382.47,1714036199999,19802812.91660,19692,21818.95,13336152.88050,0
-1714036200000,612.150,612.260,610.670,611.180,5541.77,1714036499999,3388360.76580,6771,2674.12,1634885.33970,0
-1714036500000,611.180,611.830,610.380,611.140,6623.14,1714036799999,4047383.89560,6160,3200.91,1956023.39400,0
-1714036800000,611.150,611.620,610.610,610.720,3927.81,1714037099999,2400378.36130,4299,1793.23,1095904.42950,0
-1714037100000,610.730,612.080,610.400,611.770,3979.33,1714037399999,2433127.07530,4360,2371.39,1449916.55300,0
-1714037400000,611.780,612.120,609.780,611.360,5882.51,1714037699999,3593342.68100,5651,2625.07,1603543.94080,0
-1714037700000,611.360,612.930,610.800,611.440,6717.60,1714037999999,4110341.89140,6013,3238.41,1982129.10410,0
-1714038000000,611.470,611.590,610.650,611.540,3147.32,1714038299999,1923400.42940,3305,1576.14,963180.46690,0
-1714038300000,611.540,611.560,610.590,610.910,4408.13,1714038599999,2693907.88570,3868,1672.40,1022156.32140,0
-1714038600000,610.910,612.160,610.780,611.660,5075.97,1714038899999,3103617.29390,4472,2156.95,1319102.76090,0
-1714038900000,611.670,611.880,611.320,611.850,1697.05,1714039199999,1037989.57820,2644,733.03,448364.02830,0
-1714039200000,611.840,611.840,610.660,610.740,3662.63,1714039499999,2238567.72960,4425,1185.84,724652.93060,0
-1714039500000,610.740,610.750,607.400,607.700,13597.39,1714039799999,8282601.00660,10704,4987.08,3037951.81020,0
-1714039800000,607.700,609.300,605.730,608.690,14123.46,1714040099999,8575184.90190,14246,9038.83,5488970.11230,0
-1714040100000,608.680,609.400,606.320,606.500,6321.37,1714040399999,3841440.82760,7955,2835.38,1723515.35600,0
-1714040400000,606.500,606.870,605.010,605.610,13784.49,1714040699999,8350252.62430,10851,5804.67,3517032.61490,0
-1714040700000,605.530,608.520,605.190,606.960,13099.67,1714040999999,7954123.01640,11361,6792.56,4124769.35770,0
-1714041000000,606.960,607.290,605.270,605.520,7098.71,1714041299999,4303431.85880,8418,3469.69,2103535.48020,0
-1714041300000,605.520,607.400,605.000,607.180,7691.28,1714041599999,4661795.14430,7372,5694.81,3452253.65000,0
-1714041600000,607.190,607.770,605.510,605.910,7297.88,1714041899999,4428462.28470,6856,3247.46,1970956.78500,0
-1714041900000,605.910,607.150,605.620,606.290,3207.45,1714042199999,1945309.05670,4204,1965.58,1192201.57750,0
-1714042200000,606.290,606.710,605.110,605.120,2560.91,1714042499999,1551731.33970,3770,1166.88,707083.94480,0
-1714042500000,605.120,605.740,604.400,604.400,3602.68,1714042799999,2180211.90050,3810,1460.58,884050.90490,0
-1714042800000,604.400,605.360,604.030,605.230,4380.74,1714043099999,2649191.52090,5561,2110.51,1276207.25540,0
-1714043100000,605.230,606.690,605.090,606.470,2807.78,1714043399999,1701363.81590,4160,1521.39,921894.50290,0
-1714043400000,606.470,606.980,604.730,605.970,2688.13,1714043699999,1629291.75670,4349,1308.89,793339.05230,0
-1714043700000,605.970,607.990,605.970,607.740,4626.32,1714043999999,2809484.93730,5181,2705.97,1643034.90990,0
-1714044000000,607.750,608.000,607.050,607.830,3022.16,1714044299999,1836346.93220,3288,1206.51,733071.04700,0
-1714044300000,607.830,607.900,607.100,607.700,2302.12,1714044599999,1398812.05460,2591,1100.35,668564.21710,0
-1714044600000,607.690,608.620,607.340,608.190,4596.74,1714044899999,2794474.25900,3986,3270.02,1987929.76460,0
-1714044900000,608.200,608.990,607.720,608.800,3049.36,1714045199999,1855154.87120,3157,1730.86,1053049.31350,0
-1714045200000,608.810,609.860,608.300,608.700,4991.37,1714045499999,3040111.47310,5139,2476.89,1508789.69880,0
-1714045500000,608.710,610.850,608.630,610.810,6952.34,1714045799999,4240446.44170,5614,4241.27,2586942.34340,0
-1714045800000,610.810,612.000,610.110,611.620,9038.72,1714046099999,5523812.51370,7684,4485.80,2741739.70300,0
-1714046100000,611.620,612.220,610.660,611.050,7529.15,1714046399999,4603736.15580,5481,3734.10,2283910.80800,0
-1714046400000,611.060,611.450,605.220,606.820,25549.86,1714046699999,15525058.87440,16351,8636.80,5243088.13490,0
-1714046700000,606.830,608.300,606.020,607.990,8683.12,1714046999999,5269756.10240,7741,4365.52,2649528.51560,0
-1714047000000,607.990,609.010,607.000,607.040,6556.80,1714047299999,3986822.42900,7193,2828.98,1720288.63260,0
-1714047300000,607.030,607.990,606.400,607.820,5213.55,1714047599999,3165431.65690,5258,3113.93,1890680.41510,0
-1714047600000,607.820,608.300,606.330,606.350,3488.23,1714047899999,2118133.54860,4767,1524.99,925664.76370,0
-1714047900000,606.350,607.150,606.310,606.900,2404.95,1714048199999,1459384.65140,3679,1314.97,797971.84510,0
-1714048200000,606.900,608.600,605.000,605.760,7807.19,1714048499999,4736404.87660,10358,3990.08,2420876.18700,0
-1714048500000,605.730,606.890,605.310,605.820,4664.17,1714048799999,2826670.71590,5378,2409.79,1460485.89780,0
-1714048800000,605.830,606.620,605.710,605.880,3623.30,1714049099999,2196256.01010,4621,1891.23,1146373.05820,0
-1714049100000,605.880,606.420,604.890,605.110,4769.80,1714049399999,2888340.24970,5876,2432.77,1473368.10970,0
-1714049400000,605.110,605.960,603.170,605.320,10122.92,1714049699999,6117622.30610,10556,5497.44,3322780.20160,0
-1714049700000,605.320,605.890,604.690,605.190,4727.57,1714049999999,2861547.16940,5584,2245.78,1359417.92950,0
-1714050000000,605.200,606.460,604.330,604.780,5004.30,1714050299999,3029772.93290,6646,2369.10,1434394.68900,0
-1714050300000,604.770,605.430,604.330,604.540,5800.74,1714050599999,3508596.00160,6078,2916.03,1763722.61000,0
-1714050600000,604.550,605.150,602.710,603.010,7149.93,1714050899999,4317762.52480,8295,3047.84,1841205.67790,0
-1714050900000,603.010,603.290,601.090,601.540,7817.30,1714051199999,4708366.93900,9238,3997.73,2408218.99790,0
-1714051200000,601.540,602.990,600.740,602.750,11204.90,1714051499999,6739763.89430,10275,6900.00,4150517.93010,0
-1714051500000,602.740,604.750,602.530,604.730,6853.66,1714051799999,4139471.07420,7677,4122.39,2489567.09650,0
-1714051800000,604.730,604.750,602.350,603.570,4683.27,1714052099999,2827334.49470,6152,2145.06,1294999.94340,0
-1714052100000,603.570,605.180,603.500,604.830,3716.99,1714052399999,2247238.44300,5057,2340.66,1415167.21970,0
-1714052400000,604.840,606.680,604.170,605.890,5131.74,1714052699999,3107537.99540,6157,3408.50,2064057.95170,0
-1714052700000,605.900,606.530,604.600,605.050,2713.33,1714052999999,1642765.86220,4583,892.81,540567.57890,0
-1714053000000,605.050,606.500,604.960,605.750,4004.98,1714053299999,2426792.95400,5032,2343.65,1420118.20220,0
-1714053300000,605.760,606.860,605.540,606.350,5381.86,1714053599999,3263093.47640,5210,2606.94,1580518.12940,0
-1714053600000,606.360,606.990,605.700,606.190,4136.28,1714053899999,2508752.91430,5337,2173.75,1318515.69050,0
-1714053900000,606.190,608.000,606.090,607.200,5602.47,1714054199999,3402517.56930,6345,3538.93,2149290.44500,0
-1714054200000,607.200,610.200,606.830,607.440,16751.03,1714054499999,10195058.63520,12939,9433.19,5742218.10470,0
-1714054500000,607.440,608.090,606.300,607.410,5410.46,1714054799999,3284832.64760,6827,2489.35,1511435.10740,0
-1714054800000,607.410,608.410,607.410,607.770,3580.94,1714055099999,2176769.72790,4283,2041.73,1241094.95640,0
-1714055100000,607.770,609.200,607.600,608.550,4578.22,1714055399999,2786231.03170,5384,2310.89,1406375.65090,0
-1714055400000,608.550,608.600,606.780,607.160,4910.17,1714055699999,2983140.00290,6138,2473.04,1502296.21700,0
-1714055700000,607.170,608.100,606.290,606.610,3826.56,1714055999999,2323584.91130,5521,1501.28,911608.39500,0
-1714056000000,606.620,607.220,605.740,606.580,5102.74,1714056299999,3094320.32180,5351,2498.39,1514864.92940,0
-1714056300000,606.630,607.060,605.100,605.100,3946.32,1714056599999,2390494.64960,5318,2110.64,1278213.43900,0
-1714056600000,605.110,606.080,605.090,605.230,3382.20,1714056899999,2048209.99410,4427,1816.48,1100130.36560,0
-1714056900000,605.230,607.520,604.940,607.390,3220.35,1714057199999,1951588.49970,4764,1661.98,1007612.64910,0
-1714057200000,607.390,607.960,607.010,607.660,3061.71,1714057499999,1860166.43410,4542,1152.85,700419.67010,0
-1714057500000,607.660,608.100,606.480,607.860,2801.51,1714057799999,1702010.31100,4054,1245.60,757010.43290,0
-1714057800000,607.860,608.150,607.190,607.440,3268.52,1714058099999,1986106.56180,3946,1342.25,815653.41780,0
-1714058100000,607.540,608.050,607.090,607.720,1629.60,1714058399999,990187.36080,2997,819.43,497952.47530,0
-1714058400000,607.720,608.110,607.400,607.720,1365.25,1714058699999,829707.73030,2051,668.08,406035.80960,0
-1714058700000,607.720,608.960,607.690,608.920,2557.37,1714058999999,1556440.32180,3448,1245.10,757754.14030,0
-1714059000000,608.910,609.480,608.260,608.860,2885.92,1714059299999,1757223.07470,4089,1161.62,707386.67150,0
-1714059300000,608.850,610.600,608.750,610.100,5900.84,1714059599999,3599524.94620,6680,3272.19,1995877.65470,0
-1714059600000,610.100,611.000,609.350,610.730,5759.20,1714059899999,3515437.86740,4874,3111.54,1899430.77210,0
-1714059900000,610.740,610.760,610.210,610.480,3117.76,1714060199999,1903555.24600,3319,1539.97,940237.11100,0
-1714060200000,610.490,611.210,610.180,610.700,5583.56,1714060499999,3410417.02910,4625,3786.93,2313216.02690,0
-1714060500000,610.710,611.870,609.400,610.660,8780.97,1714060799999,5362725.72970,7623,5004.40,3057782.17600,0
-1714060800000,610.670,611.330,610.350,610.480,5150.51,1714061099999,3146340.54480,5224,2389.13,1459529.55120,0
-1714061100000,610.480,611.550,610.480,611.210,4026.51,1714061399999,2460700.84170,4697,1846.61,1128501.76780,0
-1714061400000,611.210,611.840,610.330,611.210,3758.09,1714061699999,2296554.02150,4688,2125.24,1299008.88540,0
-1714061700000,611.200,611.670,609.530,610.520,4934.16,1714061999999,3011346.00880,5273,1806.28,1102450.86810,0
-1714062000000,610.520,612.000,610.280,611.880,4936.78,1714062299999,3018873.33450,5617,2964.34,1812607.47100,0
-1714062300000,611.880,612.290,611.680,611.970,7442.57,1714062599999,4554862.55890,4001,4879.09,2985976.37890,0
-1714062600000,611.980,612.290,611.920,612.190,3279.77,1714062899999,2007679.00640,3012,1479.37,905586.43370,0
-1714062900000,612.190,612.750,612.130,612.470,5738.40,1714063199999,3514224.38660,4958,3587.53,2196947.83450,0
-1714063200000,612.470,612.580,612.060,612.310,3033.21,1714063499999,1857236.40810,3453,918.11,562179.71710,0
-1714063500000,612.310,612.800,612.200,612.670,2582.06,1714063799999,1581582.50820,3272,1075.46,658765.76000,0
-1714063800000,612.670,612.950,611.740,612.280,5498.01,1714064099999,3366340.26930,4304,1802.44,1103815.16220,0
-1714064100000,612.280,612.800,612.100,612.660,3300.53,1714064399999,2021516.69660,3404,1795.75,1099961.50410,0
-1714064400000,612.660,614.000,612.520,613.450,9167.58,1714064699999,5623291.22300,6803,6152.55,3774153.50110,0
-1714064700000,613.450,615.000,613.390,614.120,12143.60,1714064999999,7460180.69290,9054,7721.08,4743543.36910,0
-1714065000000,614.120,614.270,613.200,613.230,3490.55,1714065299999,2141957.89230,3820,1161.11,712510.33130,0
-1714065300000,613.230,613.790,612.980,613.550,3581.76,1714065599999,2196852.46410,3876,1402.62,860309.84370,0
-1714065600000,613.560,613.560,611.800,612.380,8587.37,1714065899999,5258354.46850,5235,4133.06,2530220.43440,0
-1714065900000,612.390,612.780,612.110,612.560,2704.37,1714066199999,1656259.67200,2645,1202.73,736566.19680,0
-1714066200000,612.550,612.640,612.110,612.190,1866.73,1714066499999,1143225.87250,2376,621.92,380870.33700,0
-1714066500000,612.180,612.520,610.750,611.820,6466.40,1714066799999,3955431.93610,4814,1736.26,1062175.33760,0
-1714066800000,611.820,612.400,610.910,612.360,3332.94,1714067099999,2038462.69870,2975,1165.80,713231.04030,0
-1714067100000,612.360,612.950,612.200,612.600,1496.15,1714067399999,916512.90500,2247,960.84,588597.82960,0
-1714067400000,612.610,613.900,612.600,613.890,1739.13,1714067699999,1066838.53170,2690,1248.82,766011.74530,0
-1714067700000,613.890,614.650,613.530,614.290,3287.68,1714067999999,2018869.69720,2817,2130.17,1308158.46550,0
-1714068000000,614.280,614.700,613.200,613.960,2390.72,1714068299999,1467711.54670,3941,1257.50,772009.19340,0
-1714068300000,613.970,614.600,613.430,614.450,2889.49,1714068599999,1774219.57310,2738,1320.64,811039.20390,0
-1714068600000,614.450,615.860,614.320,615.470,8899.22,1714068899999,5473617.07800,6541,6794.83,4179122.94990,0
-1714068900000,615.460,615.590,614.450,615.520,2698.12,1714069199999,1659561.47150,3683,1156.85,711551.34750,0
-1714069200000,615.520,617.000,615.260,616.170,8455.09,1714069499999,5209407.52590,7115,5412.85,3335295.78170,0
-1714069500000,616.180,616.620,614.810,614.810,2533.11,1714069799999,1560044.44900,3104,699.69,431023.41460,0
-1714069800000,614.810,615.440,614.290,614.640,3447.36,1714070099999,2119397.85180,3852,1343.07,825841.42820,0
-1714070100000,614.630,615.110,614.520,614.800,1541.15,1714070399999,947546.51320,2332,809.10,497472.42850,0
-1714070400000,614.800,615.050,614.410,614.990,1425.67,1714070699999,876469.25320,2196,722.10,443931.82940,0
-1714070700000,615.000,615.200,614.540,615.010,1535.87,1714070999999,944541.67650,1901,1005.22,618234.52230,0
-1714071000000,615.020,616.000,614.970,616.000,3170.86,1714071299999,1951184.74800,2532,2501.10,1538968.65340,0
-1714071300000,616.000,616.370,615.480,616.160,1436.29,1714071599999,884697.19480,2130,873.89,538281.46600,0
-1714071600000,616.160,616.490,615.710,616.290,1593.72,1714071899999,981810.94290,2597,742.06,457158.80800,0
-1714071900000,616.300,616.630,615.600,615.790,1953.07,1714072199999,1203355.86880,2746,833.65,513665.86290,0
-1714072200000,615.780,616.860,615.500,616.020,1907.51,1714072499999,1175562.19610,3026,1013.19,624449.88780,0
-1714072500000,616.010,616.180,615.680,616.050,1554.63,1714072799999,957519.95800,2193,873.51,538031.96790,0
-1714072800000,616.050,616.490,615.950,615.990,897.45,1714073099999,552989.93760,1741,364.92,224861.11880,0
-1714073100000,616.000,616.510,615.880,616.320,1435.67,1714073399999,884659.49220,1790,772.46,475993.88790,0
-1714073400000,616.310,616.500,616.150,616.200,1171.65,1714073699999,722088.37450,2139,645.22,397645.20410,0
-1714073700000,616.200,616.210,615.300,615.910,1137.73,1714073999999,700594.56330,2121,506.48,311853.23420,0
-1714074000000,615.910,615.920,614.890,615.320,1629.13,1714074299999,1002350.91380,2374,486.57,299340.86180,0
-1714074300000,615.310,616.310,615.310,615.810,1243.22,1714074599999,765749.82980,2122,781.44,481301.84210,0
-1714074600000,615.820,616.010,615.430,615.740,698.91,1714074899999,430325.97730,1478,319.77,196888.80680,0
-1714074900000,615.750,616.270,615.730,616.220,1164.35,1714075199999,717316.33290,1542,577.84,355991.44150,0
-1714075200000,616.250,617.300,615.870,617.280,3185.87,1714075499999,1965022.62040,4785,2037.39,1256708.00140,0
-1714075500000,617.270,617.310,615.150,615.150,3166.63,1714075799999,1951749.09020,4226,1252.64,772112.55580,0
-1714075800000,615.160,615.830,614.470,615.720,2980.64,1714076099999,1833274.72770,3689,1284.21,789916.46520,0
-1714076100000,615.710,616.000,615.230,615.650,1235.07,1714076399999,760406.29140,2359,676.90,416759.06550,0
-1714076400000,615.650,616.440,615.040,615.950,3953.32,1714076699999,2434457.16040,3683,2049.71,1262159.34590,0
-1714076700000,615.940,616.150,615.730,615.750,1433.31,1714076999999,882798.95120,2030,437.68,269581.19340,0
-1714077000000,615.740,616.750,615.740,616.420,1675.52,1714077299999,1032662.33690,2405,804.80,496017.01850,0
-1714077300000,616.420,616.880,616.170,616.840,1045.76,1714077599999,644732.01010,1693,587.19,362014.20380,0
-1714077600000,616.840,617.200,616.280,617.070,1751.48,1714077899999,1080397.43830,2210,1062.71,655547.85030,0
-1714077900000,617.070,617.300,616.160,616.320,2399.09,1714078199999,1479175.54880,2328,1032.21,636500.55250,0
-1714078200000,616.320,616.750,616.210,616.400,1218.10,1714078499999,750883.20980,1375,743.07,458050.36270,0
-1714078500000,616.410,616.720,615.920,616.360,1361.67,1714078799999,839268.89820,1768,724.99,446854.04250,0
-1714078800000,616.360,617.130,615.540,615.910,2123.48,1714079099999,1308590.67350,2911,905.19,557895.86330,0
-1714079100000,615.910,615.920,614.950,615.470,1499.52,1714079399999,922705.87570,1903,712.57,438454.71120,0
-1714079400000,615.460,616.000,615.250,615.750,2270.49,1714079699999,1397592.10330,2017,1247.55,767908.75290,0
-1714079700000,615.740,617.250,615.150,615.170,5749.56,1714079999999,3543507.35530,4999,2927.26,1804303.23170,0
-1714080000000,615.160,616.100,614.660,614.670,2373.27,1714080299999,1460226.92710,3064,1172.67,721619.77230,0
-1714080300000,614.680,615.030,614.600,614.650,1454.56,1714080599999,894254.55910,2135,418.85,257513.96270,0
-1714080600000,614.650,615.240,614.650,615.220,1186.12,1714080899999,729486.36830,1892,680.24,418359.11910,0
-1714080900000,615.230,615.370,614.750,614.750,1311.21,1714081199999,806542.23560,1876,764.36,470169.57530,0
-1714081200000,614.750,614.930,613.200,613.230,3940.73,1714081499999,2419815.83270,4298,962.97,591302.27680,0
-1714081500000,613.230,613.670,612.610,612.750,4211.88,1714081799999,2582599.55020,4775,1575.52,966084.00790,0
-1714081800000,612.750,612.900,611.990,612.200,3534.19,1714082099999,2164333.25010,4581,1312.00,803574.06140,0
-1714082100000,612.200,613.310,612.150,613.180,2244.14,1714082399999,1375070.46120,2973,1463.94,897004.76530,0
-1714082400000,613.190,613.670,612.370,612.780,2129.75,1714082699999,1305484.89360,3071,1032.70,633037.22540,0
-1714082700000,612.770,613.600,612.660,612.670,2111.00,1714082999999,1294352.14340,2983,1148.66,704281.16590,0
-1714083000000,612.670,613.190,612.630,612.650,842.39,1714083299999,516292.48910,1530,379.09,232330.79190,0
-1714083300000,612.670,612.980,612.320,612.430,1191.52,1714083599999,730080.79960,1736,692.06,424055.99450,0
-1714083600000,612.430,613.000,612.250,612.630,1915.55,1714083899999,1173412.98140,2029,1186.33,726738.13140,0
-1714083900000,612.630,613.000,612.230,612.510,1484.81,1714084199999,909637.67710,1766,710.08,435068.90690,0
-1714084200000,612.500,613.500,612.480,613.080,1384.94,1714084499999,848932.07530,1933,817.83,501299.45330,0
-1714084500000,613.080,613.090,612.550,612.740,1154.94,1714084799999,707690.23950,1736,658.83,403690.00030,0
-1714084800000,612.740,612.990,612.400,612.450,728.57,1714085099999,446339.51320,1250,346.89,212520.62700,0
-1714085100000,612.460,613.130,612.330,612.450,2545.10,1714085399999,1559257.18280,1995,1966.73,1204960.95320,0
-1714085400000,612.440,612.590,612.090,612.580,1491.14,1714085699999,913125.87250,1376,887.29,543364.66550,0
-1714085700000,612.580,612.710,612.300,612.630,1114.81,1714085999999,682823.93690,1344,545.92,334380.32340,0
-1714086000000,612.640,613.590,612.520,613.590,1793.03,1714086299999,1099053.39270,2143,1259.69,772167.67440,0
-1714086300000,613.580,613.840,613.300,613.840,2364.32,1714086599999,1450791.89650,2261,1566.70,961320.44540,0
-1714086600000,613.840,614.380,612.400,613.410,3121.06,1714086899999,1914197.05530,3727,1436.60,881210.76680,0
-1714086900000,613.410,613.900,612.080,613.590,4319.95,1714087199999,2648334.14440,3249,2162.88,1326482.29680,0
-1714087200000,613.600,613.950,613.580,613.810,574.13,1714087499999,352387.70670,1201,313.95,192691.93790,0
-1714087500000,613.820,614.050,613.150,613.680,1447.69,1714087799999,888358.98120,1756,700.54,429921.04170,0
-1714087800000,613.670,614.050,613.140,613.600,1586.62,1714088099999,973607.42510,2130,692.43,424878.03950,0
-1714088100000,613.600,614.340,613.350,614.020,1145.88,1714088399999,703605.71610,1752,719.46,441778.08180,0
-1714088400000,614.020,614.030,613.540,613.780,777.73,1714088699999,477365.92700,1410,350.75,215284.81910,0
-1714088700000,613.780,613.900,613.360,613.610,1533.95,1714088999999,941255.67150,1529,839.99,515433.40880,0
-1714089000000,613.620,613.830,613.040,613.640,1552.77,1714089299999,952405.56340,1925,606.50,372033.89010,0
-1714089300000,613.640,613.900,612.230,612.550,3355.57,1714089599999,2057044.87890,3304,1128.67,691955.49130,0
-1714089600000,612.570,614.240,612.570,613.980,2655.34,1714089899999,1629506.48040,4047,1751.83,1074908.14990,0
-1714089900000,613.970,614.280,613.810,614.000,1841.52,1714090199999,1130842.82410,2253,925.72,568473.46770,0
-1714090200000,614.010,614.230,612.400,612.500,2428.33,1714090499999,1489608.47140,3182,1112.82,682682.20740,0
-1714090500000,612.500,613.750,611.820,613.350,3516.14,1714090799999,2153821.65240,4626,1721.76,1054663.80990,0
-1714090800000,613.360,613.560,611.940,612.020,2226.74,1714091099999,1364181.64980,3083,994.62,609319.70990,0
-1714091100000,612.030,613.500,611.780,613.500,1984.36,1714091399999,1215547.26900,3081,1153.83,706745.93840,0
-1714091400000,613.490,613.540,611.680,612.760,2794.73,1714091699999,1711831.97570,4078,1416.89,867746.10380,0
-1714091700000,612.770,613.220,612.280,612.680,1897.64,1714091999999,1162941.35710,3028,1113.29,682247.08630,0
-1714092000000,612.680,612.780,611.590,612.170,3214.80,1714092299999,1967445.24330,3523,1379.73,844438.23220,0
-1714092300000,612.170,612.350,610.100,611.400,7239.59,1714092599999,4426114.69530,5718,2070.26,1266062.80870,0
-1714092600000,611.390,613.630,611.370,613.460,3332.96,1714092899999,2041705.38550,3839,2258.85,1383353.04270,0
-1714092900000,613.460,613.760,613.200,613.380,2663.69,1714093199999,1634280.87710,2477,1088.16,667629.69340,0
-1714093200000,613.390,614.360,612.200,612.480,3331.36,1714093499999,2043204.50880,4840,1603.07,983458.16090,0
-1714093500000,612.480,612.480,609.060,610.060,10658.71,1714093799999,6506878.99400,8199,3982.38,2431339.04830,0
-1714093800000,610.050,610.360,607.990,609.270,13205.63,1714094099999,8040101.01650,9164,6529.52,3975236.18750,0
-1714094100000,609.340,610.230,606.000,606.790,11503.09,1714094399999,6988353.93940,10727,4783.94,2907559.90970,0
-1714094400000,606.760,608.390,605.060,607.500,8864.02,1714094699999,5375180.05450,8333,4772.62,2894589.56930,0
-1714094700000,607.510,608.200,605.850,607.950,3989.13,1714094999999,2421692.98450,5582,2263.21,1374148.94180,0
-1714095000000,607.970,608.490,606.830,607.750,3409.72,1714095299999,2072433.13570,4940,1655.55,1006300.30120,0
-1714095300000,607.760,609.670,607.110,609.550,3965.18,1714095599999,2412772.24440,5444,2393.58,1456702.99670,0
-1714095600000,609.570,611.000,609.430,610.780,3339.90,1714095899999,2038638.97870,4919,1968.58,1201446.99540,0
-1714095900000,610.790,611.820,609.930,611.540,5415.84,1714096199999,3307720.24310,5171,3105.74,1896830.30670,0
-1714096200000,611.540,611.980,609.950,610.030,3111.40,1714096499999,1901864.77020,4239,1456.85,890465.10010,0
-1714096500000,610.000,610.490,609.130,609.480,2087.58,1714096799999,1273062.48050,3188,1061.29,647236.02650,0
-1714096800000,609.480,610.750,609.140,610.010,3475.57,1714097099999,2120166.83770,4298,2080.58,1269461.51050,0
-1714097100000,610.010,610.750,609.840,610.630,1991.56,1714097399999,1215473.38550,2808,1155.38,705197.63160,0
-1714097400000,610.640,612.480,610.170,611.930,2690.81,1714097699999,1645328.06270,4089,1846.89,1129413.05730,0
-1714097700000,611.940,613.400,611.490,612.630,5488.46,1714097999999,3363478.48000,5895,2353.45,1442333.01830,0
-1714098000000,612.640,613.020,611.620,611.650,2235.33,1714098299999,1368749.01000,3497,1307.70,800730.78510,0
-1714098300000,611.640,611.990,611.380,611.830,1544.75,1714098599999,944983.24680,2200,859.06,525541.03120,0
-1714098600000,611.830,611.940,611.210,611.920,2337.71,1714098899999,1429768.23730,2235,1318.93,806683.44730,0
-1714098900000,611.910,612.570,611.680,612.220,2250.73,1714099199999,1377830.81860,2299,1590.39,973604.85200,0
-1714099200000,612.220,612.220,611.120,611.270,1549.30,1714099499999,947656.60030,2011,581.38,355646.95940,0
-1714099500000,611.270,611.660,610.900,611.370,2751.76,1714099799999,1681938.94340,2852,1980.81,1210786.74260,0
-1714099800000,611.370,611.940,611.080,611.460,1204.15,1714100099999,736396.16530,1937,772.55,472450.29460,0
-1714100100000,611.460,612.490,611.330,611.600,2700.23,1714100399999,1652449.63560,2513,1773.41,1085358.64460,0
-1714100400000,611.600,611.810,610.860,610.890,1626.28,1714100699999,993928.90460,2256,450.99,275629.60220,0
-1714100700000,610.880,611.490,610.880,611.220,1202.47,1714100999999,734967.42030,1695,685.77,419141.96030,0
-1714101000000,611.220,611.560,610.890,610.900,1353.22,1714101299999,827128.99920,1573,838.92,512764.75040,0
-1714101300000,610.900,611.400,610.760,611.120,1894.43,1714101599999,1157614.19420,1815,1204.93,736326.38420,0
-1714101600000,611.130,611.410,611.070,611.230,858.80,1714101899999,524929.18300,1360,527.23,322255.77260,0
-1714101900000,611.230,611.350,609.870,609.980,3539.03,1714102199999,2159991.93570,3111,996.65,608273.19680,0
-1714102200000,609.990,611.610,609.930,610.250,2411.96,1714102499999,1473349.32460,2801,1468.20,896863.39960,0
-1714102500000,610.250,610.300,610.000,610.270,1211.61,1714102799999,739239.49710,1582,698.35,426083.12570,0
-1714102800000,610.280,610.690,609.800,609.960,2274.08,1714103099999,1387321.88360,2061,906.86,553267.45360,0
-1714103100000,609.960,610.900,609.960,610.510,1583.76,1714103399999,966636.94590,2064,1073.65,655239.91550,0
-1714103400000,610.500,610.570,609.440,609.450,2064.38,1714103699999,1259046.90840,2022,494.60,301691.83430,0
-1714103700000,609.440,609.550,609.100,609.180,1983.71,1714103999999,1208631.90430,1813,832.51,507213.82640,0
-1714104000000,609.190,609.810,608.650,609.170,3854.69,1714104299999,2348093.54550,3211,1877.31,1143732.78490,0
-1714104300000,609.180,609.260,607.800,607.800,3717.49,1714104599999,2261620.98690,3134,1077.39,655456.84190,0
-1714104600000,607.810,609.000,607.670,608.580,2673.58,1714104899999,1626052.34980,3146,1636.84,995555.50770,0
-1714104900000,608.590,608.870,608.070,608.200,1133.12,1714105199999,689409.26600,1996,506.92,308415.99240,0
-1714105200000,608.210,609.510,608.200,609.360,1464.78,1714105499999,891955.04650,2415,1034.72,630042.79940,0
-1714105500000,609.350,610.070,609.350,609.830,2123.23,1714105799999,1294406.84690,2306,1297.38,790975.16050,0
-1714105800000,609.840,609.910,608.600,608.770,1666.45,1714106099999,1015378.81590,2588,739.20,450412.16810,0
-1714106100000,608.760,609.310,608.500,609.140,1263.45,1714106399999,769289.60700,1937,643.01,391521.08020,0
-1714106400000,609.140,609.160,608.630,608.780,755.85,1714106699999,460222.29090,1324,492.31,299757.26720,0
-1714106700000,608.790,609.720,608.780,609.380,2337.43,1714106999999,1424069.60700,2368,1043.84,635978.48480,0
-1714107000000,609.380,609.600,608.480,608.660,2458.12,1714107299999,1497264.53110,2361,852.74,519409.98050,0
-1714107300000,608.670,608.670,607.770,607.900,1830.74,1714107599999,1113105.13880,2329,799.05,485788.33310,0
-1714107600000,607.900,608.230,607.560,607.590,2704.50,1714107899999,1643898.49600,2694,1310.93,796911.73630,0
-1714107900000,607.580,608.250,607.370,608.240,2603.03,1714108199999,1581898.32580,2688,1521.48,924664.49700,0
-1714108200000,608.240,608.780,607.900,608.670,1134.06,1714108499999,689819.05030,1801,673.04,409390.06980,0
-1714108500000,608.680,609.280,608.280,609.090,2097.35,1714108799999,1277071.85420,2046,1545.99,941415.17550,0
-1714108800000,609.090,610.290,608.940,609.430,4433.51,1714109099999,2703251.33550,3340,3285.87,2003453.35240,0
-1714109100000,609.420,609.790,608.650,608.720,1950.83,1714109399999,1188092.48680,2203,545.80,332450.73430,0
-1714109400000,608.720,610.350,608.720,610.110,1959.01,1714109699999,1194803.97070,2267,1127.33,687506.14420,0
-1714109700000,610.120,610.430,609.800,609.850,1557.03,1714109999999,949993.32070,1617,780.05,475940.07460,0
-1714110000000,609.850,610.460,609.690,610.180,1636.59,1714110299999,998421.87190,1414,1122.16,684578.86960,0
-1714110300000,610.170,610.430,609.670,609.970,1724.05,1714110599999,1051780.28070,1668,863.64,526909.22800,0
-1714110600000,609.970,611.200,609.960,611.150,2314.07,1714110899999,1413504.06410,2731,1403.06,856987.46650,0
-1714110900000,611.150,611.900,611.120,611.510,2266.31,1714111199999,1385916.12260,2459,1185.52,724990.25610,0
-1714111200000,611.500,611.510,610.510,610.980,2927.33,1714111499999,1788698.37890,2440,1624.32,992387.31860,0
-1714111500000,610.980,610.990,610.200,610.560,1448.16,1714111799999,884159.49260,1777,715.29,436694.35230,0
-1714111800000,610.560,610.800,609.100,609.130,1758.73,1714112099999,1072509.06250,2344,526.09,320838.67480,0
-1714112100000,609.130,609.450,608.910,609.110,1516.17,1714112399999,923636.51550,2034,910.91,554924.29830,0
-1714112400000,609.110,609.460,609.000,609.350,772.50,1714112699999,470638.22270,1307,510.51,311027.10950,0
-1714112700000,609.350,609.960,609.280,609.350,1312.38,1714112999999,800034.53860,1421,600.16,365847.33070,0
-1714113000000,609.350,609.540,608.200,608.760,3904.81,1714113299999,2377444.91530,2929,1294.90,788438.10220,0
-1714113300000,608.770,608.820,608.000,608.450,2685.23,1714113599999,1633649.03010,2819,1472.90,896116.93000,0
-1714113600000,608.450,608.700,608.200,608.390,1455.19,1714113899999,885426.88640,1855,773.02,470340.21800,0
-1714113900000,608.380,609.200,608.280,608.730,1660.60,1714114199999,1010861.91070,2180,961.90,585521.12850,0
-1714114200000,608.730,608.740,607.910,608.110,1724.52,1714114499999,1048877.21500,2013,637.69,387872.94950,0
-1714114500000,608.120,608.540,608.050,608.190,920.18,1714114799999,559677.15940,1417,527.52,320849.27040,0
-1714114800000,608.190,608.550,607.840,608.310,1807.34,1714115099999,1099116.81150,2430,1026.45,624263.44890,0
-1714115100000,608.310,608.310,607.430,607.980,1765.69,1714115399999,1073144.49710,2147,839.58,510246.06080,0
-1714115400000,607.970,607.980,607.150,607.520,2545.41,1714115699999,1546368.27030,2726,1246.89,757596.50240,0
-1714115700000,607.510,607.930,607.000,607.840,3842.56,1714115999999,2333759.51090,3187,2106.09,1279255.66900,0
-1714116000000,607.840,608.730,607.740,608.710,1882.76,1714116299999,1145331.13480,2316,1057.58,643284.64490,0
-1714116300000,608.720,609.790,607.800,608.370,3615.75,1714116599999,2201278.05630,3950,1610.59,980512.70710,0
-1714116600000,608.370,608.570,607.100,607.590,2423.83,1714116899999,1473007.05370,2826,1433.46,871037.83000,0
-1714116900000,607.580,608.110,607.100,607.310,2481.28,1714117199999,1507304.17860,2610,1149.14,698110.90010,0
-1714117200000,607.310,608.810,607.160,608.310,2731.60,1714117499999,1660545.58430,3021,1616.08,982439.92520,0
-1714117500000,608.320,608.740,607.800,608.310,1507.16,1714117799999,916692.43160,2395,709.47,431533.32090,0
-1714117800000,608.300,608.880,608.080,608.170,1296.37,1714118099999,788703.30190,2171,641.16,390089.07210,0
-1714118100000,608.180,608.330,607.850,607.950,1560.51,1714118399999,948863.63730,1888,701.36,426453.29560,0
-1714118400000,607.940,608.260,607.580,607.800,2331.66,1714118699999,1417281.09000,2484,1296.45,788005.63200,0
-1714118700000,607.810,609.460,607.640,609.170,5271.06,1714118999999,3208012.80270,3857,3510.31,2136845.13670,0
-1714119000000,609.160,609.160,608.240,608.440,1277.58,1714119299999,777428.06220,1998,611.78,372247.68530,0
-1714119300000,608.440,609.240,608.210,609.100,2214.23,1714119599999,1348017.73920,2513,1300.05,791403.81010,0
-1714119600000,609.100,609.490,608.440,608.600,1530.22,1714119899999,932125.79030,2098,552.54,336566.57330,0
-1714119900000,608.590,609.040,608.430,608.970,923.59,1714120199999,562202.68350,1808,481.73,293233.69530,0
-1714120200000,608.980,609.670,607.790,608.340,2358.29,1714120499999,1435894.11300,3221,1062.53,646972.28050,0
-1714120500000,608.330,609.240,608.320,608.790,1570.21,1714120799999,955912.30930,2688,848.95,516794.48390,0
-1714120800000,608.800,609.300,607.970,607.980,1611.77,1714121099999,980795.76990,2404,565.91,344363.99440,0
-1714121100000,607.980,608.340,606.860,607.160,3717.90,1714121399999,2258626.82110,3418,1144.44,695363.96680,0
-1714121400000,607.160,607.260,606.700,607.180,2445.43,1714121699999,1484144.23850,2710,1222.22,741801.07970,0
-1714121700000,607.190,607.710,607.180,607.700,2277.24,1714121999999,1383115.00590,2068,1488.11,903867.85630,0
-1714122000000,607.700,608.970,607.270,608.300,6063.84,1714122299999,3687379.47190,4630,3729.68,2268082.68760,0
-1714122300000,608.290,609.000,607.960,608.870,4672.06,1714122599999,2843648.89390,3320,2404.40,1463382.46690,0
-1714122600000,608.870,609.000,608.280,608.540,6950.92,1714122899999,4231479.81680,3839,2914.86,1774539.52960,0
-1714122900000,608.540,608.710,607.370,607.370,1415.69,1714123199999,860976.75490,2520,626.50,381053.30070,0
-1714123200000,607.370,607.990,607.370,607.820,1550.19,1714123499999,941993.91290,2109,865.85,526137.20830,0
-1714123500000,607.820,608.880,607.810,608.740,1087.58,1714123799999,661689.74900,2089,750.74,456729.35620,0
-1714123800000,608.740,608.940,608.040,608.670,1607.76,1714124099999,978520.53130,2346,807.95,491739.03290,0
-1714124100000,608.670,608.790,607.270,607.500,1622.80,1714124399999,986444.15720,2370,721.23,438359.54090,0
-1714124400000,607.500,607.940,607.460,607.700,1523.77,1714124699999,925847.24510,1704,998.23,606507.61200,0
-1714124700000,607.690,607.850,606.140,606.140,4976.63,1714124999999,3020550.98530,3196,923.97,561002.36230,0
-1714125000000,606.140,606.530,604.140,604.260,9736.08,1714125299999,5895391.96050,7586,3502.57,2121517.91700,0
-1714125300000,604.270,604.270,602.210,603.570,16633.45,1714125599999,10034398.83430,13124,6830.77,4120643.12600,0
-1714125600000,603.560,605.020,602.860,604.850,6055.52,1714125899999,3656600.50450,6242,4224.78,2551054.62360,0
-1714125900000,604.850,605.110,603.510,603.970,3590.32,1714126199999,2170149.82470,3834,1535.57,928293.44980,0
-1714126200000,603.960,604.010,602.850,603.260,4067.52,1714126499999,2454284.39020,3904,1209.52,729913.66680,0
-1714126500000,603.260,604.200,602.690,604.010,2752.32,1714126799999,1660747.81370,4070,1588.01,958329.76080,0
-1714126800000,604.010,604.490,603.520,603.520,2013.65,1714127099999,1216376.59120,2594,1205.48,728256.70000,0
-1714127100000,603.560,603.620,602.820,603.120,2504.52,1714127399999,1510637.93500,2888,1027.27,619634.43170,0
-1714127400000,603.100,603.980,602.780,603.590,1593.98,1714127699999,961926.68610,2694,940.90,567782.82840,0
-1714127700000,603.630,604.240,603.410,603.950,1260.34,1714127999999,761011.17060,1920,824.26,497659.74960,0
-1714128000000,603.950,604.010,603.250,603.530,1886.69,1714128299999,1138913.80910,1936,607.55,366662.01550,0
-1714128300000,603.520,603.550,602.610,602.840,4670.62,1714128599999,2816095.06590,3905,2205.93,1330093.81030,0
-1714128600000,602.830,603.400,601.760,602.160,5236.75,1714128899999,3154536.04260,5228,2304.14,1388141.14930,0
-1714128900000,602.160,602.350,601.420,602.030,3821.80,1714129199999,2300178.51650,4010,1801.87,1084540.78620,0
-1714129200000,602.040,602.090,600.820,601.580,6921.76,1714129499999,4162205.23370,6177,2984.06,1794461.98090,0
-1714129500000,601.570,602.790,601.450,602.420,2677.87,1714129799999,1612094.68480,3115,2185.44,1315602.28780,0
-1714129800000,602.420,603.190,602.410,603.190,1799.96,1714130099999,1084933.98480,2575,1209.28,728915.75730,0
-1714130100000,603.180,603.190,602.410,602.720,1926.66,1714130399999,1161515.56030,2337,680.46,410261.91550,0
-1714130400000,602.720,602.960,602.380,602.460,1294.23,1714130699999,780102.24190,1908,843.24,508290.76530,0
-1714130700000,602.460,602.770,602.390,602.710,1180.35,1714130999999,711290.46910,1795,690.41,416046.77550,0
-1714131000000,602.720,603.470,602.420,603.330,1322.63,1714131299999,797505.93110,2650,865.27,521696.02500,0
-1714131300000,603.320,603.400,602.840,603.020,883.48,1714131599999,532835.35320,1570,372.94,224920.48140,0
-1714131600000,603.030,603.030,602.250,602.280,707.38,1714131899999,426203.72400,1353,140.11,84429.71700,0
-1714131900000,602.270,602.740,601.800,602.130,1981.81,1714132199999,1193478.21510,2329,730.18,439737.16440,0
-1714132200000,602.140,602.740,602.080,602.330,970.53,1714132499999,584632.09580,1623,630.54,379818.23310,0
-1714132500000,602.330,602.730,601.810,601.840,1377.40,1714132799999,829461.34450,1970,463.95,279422.90560,0
-1714132800000,601.850,603.300,601.510,603.220,5060.09,1714133099999,3046621.24140,4175,2618.43,1576676.84790,0
-1714133100000,603.210,603.250,602.270,602.790,2092.17,1714133399999,1261169.88990,2697,1010.77,609368.11800,0
-1714133400000,602.790,603.800,602.780,603.290,2201.37,1714133699999,1328243.59230,2778,1404.60,847469.92420,0
-1714133700000,603.290,603.360,602.510,603.350,2026.39,1714133999999,1221557.22310,2549,997.95,601630.01840,0
-1714134000000,603.350,603.450,602.700,602.810,1474.41,1714134299999,889138.98330,1932,598.96,361145.05200,0
-1714134300000,602.800,603.070,602.370,602.430,1153.33,1714134599999,695017.23120,1769,565.32,340698.79990,0
-1714134600000,602.440,604.150,602.280,602.760,3960.10,1714134899999,2388512.31790,5110,2496.90,1505900.05110,0
-1714134900000,602.760,603.430,602.530,603.290,1853.83,1714135199999,1117967.58200,2430,961.18,579620.01990,0
-1714135200000,603.290,603.380,602.480,602.800,1398.92,1714135499999,843165.56680,2014,938.17,565425.97050,0
-1714135500000,602.800,602.960,601.690,601.940,2622.24,1714135799999,1579065.90060,2745,945.99,569742.84170,0
-1714135800000,601.940,602.450,600.430,600.510,8254.44,1714136099999,4963516.50700,6146,3866.23,2325613.58830,0
-1714136100000,600.500,601.280,600.200,601.180,4071.94,1714136399999,2446168.06730,4824,2223.35,1335710.71510,0
-1714136400000,601.180,601.660,600.540,600.540,3907.05,1714136699999,2348807.59020,3932,1681.85,1011148.20600,0
-1714136700000,600.550,600.910,600.000,600.090,4103.50,1714136999999,2463050.07730,3797,1269.98,762374.61650,0
-1714137000000,600.100,600.100,597.530,598.550,12572.14,1714137299999,7528529.41520,11065,4870.32,2916144.51710,0
-1714137300000,598.560,599.760,597.700,597.740,6606.21,1714137599999,3955791.44490,7388,3613.14,2163726.18810,0
-1714137600000,597.740,598.520,596.550,598.440,7825.10,1714137899999,4675110.80570,8737,3709.14,2216294.66930,0
-1714137900000,598.430,599.150,597.550,598.260,3359.10,1714138199999,2010059.88290,4383,1434.82,858733.39180,0
-1714138200000,598.260,599.950,597.800,599.810,4257.92,1714138499999,2549272.10230,5870,2233.42,1337770.49560,0
-1714138500000,599.810,599.880,598.270,599.300,3705.23,1714138799999,2219682.32440,4752,1927.52,1154771.27560,0
-1714138800000,599.300,600.280,598.400,599.880,4141.05,1714139099999,2481282.11960,3946,2555.12,1531542.18210,0
-1714139100000,599.880,602.200,599.740,601.990,6256.63,1714139399999,3762253.54890,7081,3524.85,2119376.72140,0
-1714139400000,602.000,603.000,601.310,601.580,6559.01,1714139699999,3949692.13660,6712,3573.88,2152247.08770,0
-1714139700000,601.580,602.930,601.340,602.160,5429.07,1714139999999,3268901.70410,4426,3192.81,1922553.54780,0
-1714140000000,602.160,602.870,601.420,601.890,4233.75,1714140299999,2548813.50230,4844,2334.72,1405496.27850,0
-1714140300000,601.890,602.880,601.150,602.770,3591.89,1714140599999,2162326.01900,4109,2249.17,1354197.74890,0
-1714140600000,602.760,607.360,602.750,606.340,18983.99,1714140899999,11499945.08940,15219,11584.24,7016230.87910,0
-1714140900000,606.320,607.200,604.500,605.690,10923.31,1714141199999,6619814.82130,10134,6460.28,3915588.30550,0
-1714141200000,605.700,605.920,604.110,604.270,2920.80,1714141499999,1766589.23770,4939,974.58,589436.67270,0
-1714141500000,604.260,604.460,603.210,603.410,2421.00,1714141799999,1461996.23740,3712,937.81,566335.37590,0
-1714141800000,603.410,604.790,602.480,604.150,4057.56,1714142099999,2448684.01840,5507,2152.35,1299222.92540,0
-1714142100000,604.170,604.430,600.030,600.210,6191.62,1714142399999,3726629.36280,7906,2154.24,1296266.61690,0
-1714142400000,600.220,601.820,599.220,601.130,8105.70,1714142699999,4865421.90350,9113,3934.40,2361488.84500,0
-1714142700000,601.130,602.200,599.560,601.530,4755.28,1714142999999,2856402.95640,6434,2159.24,1297760.62450,0
-1714143000000,601.540,602.070,600.500,601.930,6519.84,1714143299999,3919805.72150,6094,2909.16,1749098.86380,0
-1714143300000,601.930,602.620,601.130,602.090,3471.21,1714143599999,2089429.13440,4475,1568.94,944470.67510,0
-1714143600000,602.100,603.520,601.670,602.520,3968.64,1714143899999,2392853.69970,5188,2096.64,1264164.43570,0
-1714143900000,602.520,602.630,599.110,600.960,6511.31,1714144199999,3909557.44740,8034,2446.83,1468930.45820,0
-1714144200000,600.960,601.820,600.610,601.440,2540.63,1714144499999,1527602.56450,4072,1268.23,762532.95790,0
-1714144500000,601.510,601.870,599.150,600.530,8505.68,1714144799999,5106046.44580,8152,2894.37,1737110.89570,0
-1714144800000,600.590,600.660,596.830,597.110,15914.35,1714145099999,9523197.24950,9660,4800.45,2872701.76260,0
-1714145100000,597.110,598.280,596.800,597.500,6573.84,1714145399999,3927680.67070,7142,3504.45,2093832.61400,0
-1714145400000,597.500,598.770,596.350,597.280,5771.66,1714145699999,3448804.94750,6595,2232.50,1334907.49490,0
-1714145700000,597.280,598.370,597.160,598.210,2853.87,1714145999999,1705956.38980,4200,1745.58,1043487.71980,0
-1714146000000,598.220,599.680,598.160,599.670,4085.78,1714146299999,2447639.26910,4883,2587.15,1549904.27210,0
-1714146300000,599.680,600.040,598.150,599.030,2730.21,1714146599999,1635581.49790,4273,1342.32,804233.38520,0
-1714146600000,599.030,599.980,598.550,598.930,2460.04,1714146899999,1474205.93210,3363,1192.79,715013.33670,0
-1714146900000,598.930,599.630,598.680,598.830,3272.67,1714147199999,1960771.45440,3493,1704.46,1021388.00390,0
-1714147200000,598.840,599.390,598.370,599.280,2655.10,1714147499999,1589864.97760,3525,1547.34,926600.61660,0
-1714147500000,599.250,599.250,597.410,598.090,3438.63,1714147799999,2056815.45840,4621,1435.26,858432.05890,0
-1714147800000,598.130,598.980,597.740,597.840,2120.88,1714148099999,1269058.35900,3367,1032.41,617825.68540,0
-1714148100000,597.830,598.950,597.760,598.840,3090.58,1714148399999,1849548.41950,3314,1905.20,1140185.59370,0
-1714148400000,598.840,599.670,598.750,599.160,2853.53,1714148699999,1709968.75050,3600,1470.77,881255.24850,0
-1714148700000,599.160,599.480,598.630,598.650,1466.35,1714148999999,878500.05970,2496,750.59,449694.41230,0
-1714149000000,598.650,599.430,598.650,599.340,897.65,1714149299999,537841.93620,2363,531.50,318449.58640,0
-1714149300000,599.330,599.380,598.080,598.590,1116.02,1714149599999,668128.00510,2552,492.25,294702.35850,0
-1714149600000,598.590,598.670,597.490,597.960,1651.16,1714149899999,987276.23540,2691,531.12,317592.95200,0
-1714149900000,597.970,598.530,597.760,598.460,1501.28,1714150199999,898010.25970,2114,838.72,501681.81530,0
-1714150200000,598.450,599.390,598.450,599.380,1105.55,1714150499999,662310.73220,2334,564.79,338357.34400,0
-1714150500000,599.380,599.980,599.310,599.460,1346.98,1714150799999,807587.12170,2103,720.42,431955.64270,0
-1714150800000,599.450,599.980,599.010,599.200,1192.69,1714151099999,715079.05380,2210,564.43,338431.43120,0
-1714151100000,599.210,600.000,599.200,599.650,1100.03,1714151399999,659512.88850,1735,671.40,402487.78680,0
-1714151400000,599.650,601.210,599.640,601.120,3143.80,1714151699999,1887894.88290,3701,2343.70,1407284.96750,0
-1714151700000,601.110,601.380,600.440,600.660,2050.81,1714151999999,1232336.31110,2416,857.54,515361.54380,0
-1714152000000,600.670,601.770,600.660,601.300,1998.94,1714152299999,1202027.23020,2958,1049.92,631296.88930,0
-1714152300000,601.300,601.520,601.010,601.280,956.27,1714152599999,575017.50580,1608,475.42,285870.76770,0
-1714152600000,601.290,601.560,600.540,601.470,2398.20,1714152899999,1441602.92170,2989,1619.48,973469.07900,0
-1714152900000,601.460,602.400,601.350,602.310,1896.69,1714153199999,1141898.52600,2658,1191.29,717245.77300,0
-1714153200000,602.310,602.400,601.460,602.390,6182.79,1714153499999,3720902.73690,2497,1826.02,1099120.92630,0
-1714153500000,602.400,603.720,602.400,603.320,3114.54,1714153799999,1878523.33310,3843,1751.93,1056589.31860,0
-1714153800000,603.340,603.970,603.310,603.720,2158.48,1714154099999,1303004.81350,2295,978.70,590804.66940,0
-1714154100000,603.730,603.750,602.200,602.390,3310.05,1714154399999,1995222.65850,3046,1257.11,757511.73620,0
-1714154400000,602.390,602.480,600.130,602.420,6924.87,1714154699999,4164702.65460,5666,2238.67,1347071.74580,0
-1714154700000,602.410,603.700,602.410,602.870,2023.41,1714154999999,1220152.11380,3025,1036.02,624711.70930,0
-1714155000000,602.860,603.790,602.760,603.080,902.15,1714155299999,544344.59990,1982,487.83,294330.09980,0
-1714155300000,603.080,603.160,602.230,602.870,1108.58,1714155599999,668277.51760,2579,478.86,288679.62340,0
-1714155600000,602.870,603.530,602.500,603.070,715.06,1714155899999,431172.63030,1571,269.11,162285.62070,0
-1714155900000,603.080,603.710,602.850,603.230,656.36,1714156199999,395973.01360,1671,338.61,204294.15350,0
-1714156200000,603.240,603.390,602.920,603.320,969.82,1714156499999,584998.30340,1565,504.31,304202.67890,0
-1714156500000,603.320,604.080,603.060,603.980,2008.91,1714156799999,1212790.72880,2735,997.43,602131.58570,0
-1714156800000,604.000,604.200,603.590,603.880,1220.63,1714157099999,737094.37010,1666,588.29,355253.51720,0
-1714157100000,603.880,604.240,603.280,603.500,1703.48,1714157399999,1028597.51210,1740,448.86,271022.15380,0
-1714157400000,603.510,603.830,603.510,603.670,570.37,1714157699999,344304.75920,1105,188.19,113602.01370,0
-1714157700000,603.670,604.100,603.480,603.850,727.04,1714157999999,438981.89890,1271,424.70,256421.62470,0
-1714158000000,603.840,604.000,603.500,603.550,1208.27,1714158299999,729476.74900,1937,464.26,280314.12310,0
-1714158300000,603.540,603.710,602.910,603.040,1046.50,1714158599999,631469.47980,1640,400.36,241574.10250,0
-1714158600000,603.040,603.450,603.040,603.250,681.60,1714158899999,411158.15490,1196,332.94,200845.45750,0
-1714158900000,603.250,603.500,602.600,602.850,1066.03,1714159199999,642870.80490,2018,361.96,218292.56990,0
-1714159200000,602.850,603.470,602.650,602.650,1223.54,1714159499999,737811.79800,1706,375.08,226169.90050,0
-1714159500000,602.650,602.990,602.500,602.680,524.92,1714159799999,316409.81370,1081,208.05,125412.88120,0
-1714159800000,602.670,602.770,601.870,601.880,1987.55,1714160099999,1196943.14890,2121,337.40,203214.98170,0
-1714160100000,601.870,602.730,601.840,602.490,890.79,1714160399999,536573.69300,1098,547.40,329697.76830,0
-1714160400000,602.480,602.490,601.870,602.100,474.38,1714160699999,285656.31250,1369,113.43,68295.22230,0
-1714160700000,602.090,603.250,602.010,603.050,745.64,1714160999999,449354.99230,1453,461.78,278281.41960,0
-1714161000000,603.070,603.070,602.310,602.830,1511.29,1714161299999,910978.10040,1536,626.37,377576.47590,0
-1714161300000,602.840,603.050,600.390,600.770,5559.29,1714161599999,3343091.97020,3947,927.08,557353.00420,0
-1714161600000,600.770,601.840,600.460,601.490,2953.09,1714161899999,1774725.79090,3290,1955.85,1175354.07340,0
-1714161900000,601.480,602.080,601.000,601.620,1590.34,1714162199999,956503.28530,2174,840.40,505402.52350,0
-1714162200000,601.610,602.280,601.080,602.000,2147.88,1714162499999,1292618.74470,2913,1388.50,835684.68800,0
-1714162500000,602.000,602.930,601.780,602.790,979.75,1714162799999,590163.63140,1974,716.58,431655.85360,0
-1714162800000,602.780,603.180,602.200,602.200,1839.52,1714163099999,1108944.50250,2098,979.71,590644.92460,0
-1714163100000,602.210,602.210,601.510,601.860,1196.18,1714163399999,719899.10330,1677,533.11,320785.42050,0
-1714163400000,601.860,602.430,601.590,602.210,599.82,1714163699999,361127.67760,1109,208.97,125792.35960,0
-1714163700000,602.210,602.390,601.180,601.490,997.56,1714163999999,600356.64440,1677,177.00,106534.35980,0
-1714164000000,601.500,601.850,601.200,601.580,328.69,1714164299999,197699.76120,965,201.20,121015.08640,0
-1714164300000,601.580,601.720,600.730,601.170,962.20,1714164599999,578405.98800,1676,438.17,263414.68820,0
-1714164600000,601.170,601.730,600.920,601.720,356.67,1714164899999,214448.72430,907,202.54,121782.47090,0
-1714164900000,601.720,601.840,601.160,601.680,620.60,1714165199999,373294.95320,1198,302.91,182195.96330,0
-1714165200000,601.690,601.870,601.130,601.270,892.74,1714165499999,536955.76460,1721,258.83,155674.76240,0
-1714165500000,601.270,601.400,601.100,601.140,556.37,1714165799999,334499.87010,1177,182.66,109822.55410,0
-1714165800000,601.130,601.180,600.740,601.060,979.75,1714166099999,588792.52870,1573,620.37,372811.23530,0
-1714166100000,601.060,601.380,600.930,601.000,804.03,1714166399999,483399.70840,1018,392.58,236044.47710,0
-1714166400000,600.990,600.990,600.300,600.760,509.65,1714166699999,306063.50250,1377,246.64,148112.03080,0
-1714166700000,600.750,601.230,600.750,600.980,559.11,1714166999999,336017.32730,939,349.46,210002.13590,0
-1714167000000,601.000,601.060,600.770,600.860,570.94,1714167299999,343095.08950,1041,329.90,198249.44460,0
-1714167300000,600.860,601.270,600.770,601.260,352.78,1714167599999,212014.84050,709,248.82,149551.55690,0
-1714167600000,601.260,601.490,601.060,601.470,509.67,1714167899999,306479.95570,1084,236.20,142038.68890,0
-1714167900000,601.490,601.500,601.010,601.340,340.53,1714168199999,204751.93840,1021,180.67,108629.56830,0
-1714168200000,601.340,601.490,601.180,601.490,380.14,1714168499999,228585.47000,935,187.99,113041.33830,0
-1714168500000,601.490,602.160,601.400,601.610,1044.64,1714168799999,628797.92300,1709,444.52,267574.03640,0
-1714168800000,601.600,601.600,600.820,600.860,796.11,1714169099999,478566.81410,1600,289.62,174103.52830,0
-1714169100000,600.860,600.860,600.420,600.440,974.81,1714169399999,585472.89110,1184,290.02,174156.55330,0
-1714169400000,600.450,600.490,600.000,600.010,1275.41,1714169699999,765515.87420,2004,443.00,265911.38870,0
-1714169700000,600.000,600.080,599.460,599.900,1769.17,1714169999999,1061249.54470,1882,487.97,292647.11170,0
-1714170000000,599.900,600.070,599.510,599.600,540.03,1714170299999,323902.04590,1460,260.84,156451.64190,0
-1714170300000,599.600,599.600,597.000,597.430,7637.11,1714170599999,4564792.33960,7937,3771.06,2253557.13690,0
-1714170600000,597.430,599.240,597.020,599.230,3444.70,1714170899999,2059728.77590,4557,2358.03,1410188.75030,0
-1714170900000,599.230,599.230,597.460,598.530,1572.69,1714171199999,941182.76210,3269,724.56,433583.04090,0
-1714171200000,598.520,598.820,596.120,596.210,3170.72,1714171499999,1893118.48240,4440,1115.17,666034.84350,0
-1714171500000,596.220,598.360,596.210,598.120,4334.69,1714171799999,2589492.27960,5210,3052.32,1823277.56020,0
-1714171800000,598.120,598.270,597.190,597.810,1438.16,1714172099999,859482.78960,2488,1038.22,620465.41110,0
-1714172100000,597.810,598.000,597.480,597.590,799.42,1714172399999,477857.92230,1766,486.81,290987.34750,0
-1714172400000,597.590,599.110,597.540,598.130,3242.10,1714172699999,1940067.85960,4232,1058.50,633225.70800,0
-1714172700000,598.160,598.720,597.890,598.410,1153.25,1714172999999,689985.31820,1744,461.14,275897.89860,0
-1714173000000,598.410,598.510,597.910,598.000,802.35,1714173299999,479930.40390,1635,312.76,187079.96900,0
-1714173300000,598.020,598.020,597.200,597.450,994.92,1714173599999,594543.96630,2058,565.72,338075.58820,0
-1714173600000,597.440,597.970,597.050,597.890,678.97,1714173899999,405598.11880,1595,302.49,180731.00580,0
-1714173900000,597.890,598.220,597.480,598.200,871.58,1714174199999,521141.29670,1630,495.03,295984.15640,0
-1714174200000,598.210,598.210,597.410,597.830,863.75,1714174499999,516190.13760,1602,424.71,253808.02210,0
-1714174500000,597.830,597.830,597.180,597.330,866.56,1714174799999,517686.83690,1545,289.74,173095.66040,0
-1714174800000,597.340,597.810,596.870,597.260,1639.90,1714175099999,979497.33920,2566,1246.95,744843.36900,0
-1714175100000,597.260,597.630,597.030,597.630,768.27,1714175399999,458962.20940,1550,385.16,230105.39330,0
-1714175400000,597.630,597.640,597.330,597.590,546.32,1714175699999,326431.57520,1377,354.26,211675.65060,0
-1714175700000,597.590,597.640,596.940,597.470,1269.67,1714175999999,758313.96980,1670,759.99,453885.75670,0
-1714176000000,597.480,598.300,596.980,598.060,1619.59,1714176299999,967783.45370,2743,922.08,550996.96490,0
-1714176300000,598.070,598.500,597.180,597.580,1607.24,1714176599999,960534.14710,2479,846.62,505953.52230,0
-1714176600000,597.570,598.990,597.320,598.800,1605.00,1714176899999,960020.35460,2404,1231.68,736682.89660,0
-1714176900000,598.810,598.810,596.930,596.930,1636.45,1714177199999,978089.52510,2978,567.27,339078.91690,0
-1714177200000,596.940,597.560,596.280,597.130,2319.79,1714177499999,1384750.03210,3214,1079.78,644605.94590,0
-1714177500000,597.130,597.130,595.130,595.590,6250.26,1714177799999,3723171.11440,7416,2686.04,1599792.39290,0
-1714177800000,595.590,596.200,593.590,596.100,15699.46,1714178099999,9336379.59800,10810,7444.28,4426947.23640,0
-1714178100000,596.110,596.590,594.660,595.500,4029.37,1714178399999,2399877.17790,4830,1336.84,796346.75450,0
-1714178400000,595.480,595.690,590.310,591.000,21416.70,1714178699999,12675260.17030,18286,8948.63,5296930.94540,0
-1714178700000,590.990,593.360,590.780,593.050,9574.59,1714178999999,5674130.67880,9805,5935.82,3517500.51990,0
-1714179000000,593.050,593.230,592.040,592.220,3555.96,1714179299999,2107582.14180,4091,1909.86,1132052.11730,0
-1714179300000,592.150,593.880,590.890,593.540,4931.57,1714179599999,2921288.22890,6633,3000.80,1777841.79670,0
-1714179600000,593.540,593.700,590.770,591.190,5331.19,1714179899999,3156625.00580,7824,2261.08,1338439.34090,0
-1714179900000,591.180,593.550,590.980,592.500,3989.87,1714180199999,2364543.20270,6383,2728.01,1616632.49320,0
-1714180200000,592.460,592.470,589.840,591.660,7736.90,1714180499999,4569882.82640,9561,3862.26,2281480.06380,0
-1714180500000,591.660,592.520,583.010,588.290,37350.57,1714180799999,21895410.24060,39095,16934.49,9928418.33610,0
-1714180800000,588.290,589.160,585.930,587.960,15622.17,1714181099999,9180599.71600,15895,7912.58,4650329.98190,0
-1714181100000,588.010,588.700,587.050,587.460,4057.57,1714181399999,2385463.74060,6858,1834.94,1078918.26910,0
-1714181400000,587.470,588.810,586.780,588.300,5986.65,1714181699999,3519104.75070,8252,2442.54,1436050.10860,0
-1714181700000,588.300,588.940,587.710,588.050,4020.51,1714181999999,2365219.39160,5812,1780.57,1047648.11300,0
-1714182000000,588.060,588.440,585.860,587.140,5094.78,1714182299999,2990082.31990,5900,2427.44,1424663.02250,0
-1714182300000,587.140,588.240,586.390,586.590,3021.88,1714182599999,1775023.71750,5232,1757.47,1032425.58040,0
-1714182600000,586.590,587.380,586.330,586.560,2409.73,1714182899999,1414092.36670,4273,1294.57,759724.29400,0
-1714182900000,586.560,586.620,585.390,585.860,3725.97,1714183199999,2183133.39080,4810,2034.47,1192046.24450,0
-1714183200000,585.860,586.460,584.630,585.930,6120.57,1714183499999,3584136.46160,7383,2765.28,1619474.55870,0
-1714183500000,585.920,587.970,585.580,587.400,4390.72,1714183799999,2577640.78680,5964,2590.21,1520648.67490,0
-1714183800000,587.400,588.320,586.930,588.280,2760.80,1714184099999,1622584.25940,3959,2129.95,1251853.21500,0
-1714184100000,588.270,589.930,588.220,589.920,6045.74,1714184399999,3561364.07710,6564,3226.89,1900890.80530,0
-1714184400000,589.920,590.580,589.250,590.580,3779.11,1714184699999,2229253.60110,5050,2226.31,1313411.68080,0
-1714184700000,590.570,592.220,590.420,592.210,4858.40,1714184999999,2873456.83790,5726,2757.03,1630736.10860,0
-1714185000000,592.220,593.590,591.780,593.290,6208.25,1714185299999,3680064.21290,5984,3380.72,2003991.40380,0
-1714185300000,593.280,593.430,591.540,591.900,5138.09,1714185599999,3043012.55440,5234,2337.85,1384597.95480,0
-1714185600000,591.900,592.290,591.140,591.200,2071.18,1714185899999,1225611.76140,2884,839.36,496778.61090,0
-1714185900000,591.200,591.940,590.040,590.140,3201.60,1714186199999,1891355.04290,3946,1500.61,886457.62190,0
-1714186200000,590.170,591.310,589.750,591.310,2986.20,1714186499999,1762879.87370,3290,1581.10,933397.04770,0
-1714186500000,591.300,591.660,591.020,591.600,1695.26,1714186799999,1002401.61250,2194,911.92,539183.18950,0
-1714186800000,591.590,592.410,590.800,590.860,2438.21,1714187099999,1442824.75110,3862,1184.05,700776.74820,0
-1714187100000,590.860,592.990,590.810,592.410,3251.65,1714187399999,1925003.62680,3754,2243.81,1328425.21450,0
-1714187400000,592.410,593.450,592.140,592.580,3268.36,1714187699999,1937541.03310,3188,1599.62,948550.98460,0
-1714187700000,592.570,592.580,591.610,591.990,1241.82,1714187999999,735249.53560,2451,466.41,276139.45400,0
-1714188000000,591.990,593.350,591.990,592.630,2310.66,1714188299999,1369544.04580,3012,939.49,556846.80260,0
-1714188300000,592.640,592.980,592.020,592.770,1428.13,1714188599999,846227.90000,1975,700.65,415149.52580,0
-1714188600000,592.710,593.750,592.630,593.270,2529.34,1714188899999,1501042.27890,2744,1874.60,1112510.26940,0
-1714188900000,593.270,593.570,592.740,593.470,1247.76,1714189199999,740089.38120,2135,435.00,258004.79820,0
-1714189200000,593.460,593.900,593.440,593.810,918.45,1714189499999,545310.79600,1809,404.95,240424.97450,0
-1714189500000,593.810,594.560,593.750,594.270,2535.77,1714189799999,1506717.87750,3158,1868.29,1110172.12700,0
-1714189800000,594.270,594.750,593.700,593.710,2108.06,1714190099999,1252874.84930,2568,1247.96,741841.99480,0
-1714190100000,593.720,594.250,593.410,593.870,1036.36,1714190399999,615389.12570,1737,375.72,223107.26760,0
-1714190400000,593.880,594.280,593.570,594.000,1372.62,1714190699999,815259.90390,2319,606.78,360388.30890,0
-1714190700000,594.000,594.000,592.610,592.930,2853.04,1714190999999,1692138.30620,2875,424.62,251854.89390,0
-1714191000000,592.920,593.200,591.630,592.100,3061.43,1714191299999,1813668.32370,3044,999.23,591915.67290,0
-1714191300000,592.100,593.070,592.030,593.070,1736.17,1714191599999,1028798.56460,2347,1163.56,689476.42850,0
-1714191600000,593.070,594.220,592.930,594.210,1279.70,1714191899999,759505.54980,2419,882.12,523609.40010,0
-1714191900000,594.220,594.370,593.660,594.070,1189.97,1714192199999,706934.67680,1969,566.71,336667.01220,0
-1714192200000,594.070,595.900,593.840,595.130,6666.60,1714192499999,3968370.99530,5713,4193.21,2495908.92500,0
-1714192500000,595.130,595.460,594.800,594.850,1264.91,1714192799999,752793.91160,1963,680.12,404764.61910,0
-1714192800000,594.860,595.780,594.600,595.170,2555.51,1714193099999,1520994.29320,2416,1142.20,679951.45190,0
-1714193100000,595.180,595.840,595.170,595.510,1093.75,1714193399999,651386.08590,1627,673.28,400989.38150,0
-1714193400000,595.500,595.620,594.440,594.780,1944.36,1714193699999,1156616.46440,2276,441.76,262818.52870,0
-1719143700000,588.910,589.350,588.910,589.300,713.82,1719143999999,420561.14240,746,434.09,255747.18880,0
-1719144000000,589.310,589.720,589.310,589.620,927.57,1719144299999,546819.28790,1439,498.08,293610.01750,0
-1719144300000,589.610,589.620,589.440,589.500,537.27,1719144599999,316728.39360,633,260.09,153322.15370,0
-1719144600000,589.500,589.510,588.850,589.130,972.56,1719144899999,572920.11450,926,381.49,224712.47880,0
-1719144900000,589.130,589.390,589.130,589.290,340.54,1719145199999,200673.95370,679,184.30,108599.84340,0
-1719145200000,589.280,589.580,589.280,589.420,314.66,1719145499999,185478.02960,587,147.64,87025.57660,0
-1719145500000,589.430,590.000,589.420,589.990,1602.28,1719145799999,945035.04740,1150,1423.42,839546.04780,0
-1719145800000,589.990,589.990,589.480,589.480,828.31,1719146099999,488479.71820,920,133.78,78897.64360,0
-1719146100000,589.470,589.780,589.460,589.770,916.41,1719146399999,540323.81830,851,708.78,417909.18790,0
-1719146400000,589.780,590.150,589.770,589.840,773.87,1719146699999,456581.89200,1093,563.05,332203.17760,0
-1719146700000,589.850,589.960,589.670,589.810,672.68,1719146999999,396765.51740,847,288.55,170189.96290,0
-1719147000000,589.800,589.830,589.390,589.470,458.14,1719147299999,270102.99990,686,113.83,67109.11350,0
-1719147300000,589.470,589.800,589.390,589.590,1111.78,1719147599999,655531.48570,1360,662.17,390407.07630,0
-1719147600000,589.590,590.110,589.490,590.110,920.14,1719147899999,542634.44290,1329,642.51,378928.43780,0
-1719147900000,590.110,590.400,589.750,589.850,1203.98,1719148199999,710398.47810,1374,665.84,392871.13590,0
-1719148200000,589.840,589.850,589.260,589.300,589.33,1719148499999,347443.41100,813,128.81,75952.69150,0
-1719148500000,589.300,589.710,588.850,589.130,1401.25,1719148799999,825612.49710,1708,432.48,254817.62780,0
-1719148800000,589.130,589.200,588.800,588.830,594.22,1719149099999,349972.76230,906,186.63,109915.45590,0
-1719149100000,588.830,588.930,588.080,588.220,3006.83,1719149399999,1769129.52850,1988,1171.79,689382.16130,0
-1719149400000,588.230,588.490,588.080,588.470,1259.17,1719149699999,740744.51760,1231,661.90,389406.07210,0
-1719149700000,588.460,588.670,588.180,588.550,869.43,1719149999999,511603.73180,1155,594.74,349955.10410,0
-1719150000000,588.550,588.850,588.490,588.800,687.10,1719150299999,404506.17110,965,472.77,278319.82900,0
-1719150300000,588.800,588.810,588.410,588.640,718.76,1719150599999,423045.21050,1004,302.53,178059.14890,0
-1719150600000,588.650,588.880,588.530,588.780,407.15,1719150899999,239701.99980,741,189.59,111618.13440,0
-1719150900000,588.770,588.810,588.580,588.650,618.50,1719151199999,364085.78160,711,188.10,110728.91600,0
-1719151200000,588.650,588.740,588.570,588.730,468.77,1719151499999,275946.37360,983,312.95,184220.12950,0
-1719151500000,588.730,588.900,588.480,588.770,1807.80,1719151799999,1064223.98190,1358,1382.55,813848.58970,0
-1719151800000,588.770,588.770,588.000,588.000,966.09,1719152099999,568328.10480,1355,223.20,131313.61930,0
-1719152100000,588.010,588.200,587.150,588.080,3831.97,1719152399999,2252222.88330,3992,2317.49,1362194.57280,0
-1719152400000,588.090,588.500,587.890,588.490,1101.76,1719152699999,647971.93150,1429,605.76,356308.15780,0
-1719152700000,588.490,588.680,588.330,588.580,1229.31,1719152999999,723470.75980,1524,461.08,271344.65700,0
-1719153000000,588.590,588.800,588.480,588.610,820.69,1719153299999,483061.83360,1181,325.27,191456.10990,0
-1719153300000,588.610,588.850,588.570,588.580,658.61,1719153599999,387738.55490,984,335.57,197560.29700,0
-1719153600000,588.580,588.590,588.340,588.370,732.89,1719153899999,431290.40230,818,153.82,90513.37210,0
-1719153900000,588.380,588.430,587.480,587.790,1796.13,1719154199999,1055927.31290,1705,648.83,381444.64830,0
-1719154200000,587.790,588.000,586.200,586.600,4915.87,1719154499999,2885769.57700,3830,2095.08,1230010.37200,0
-1719154500000,586.610,586.940,586.520,586.760,2095.51,1719154799999,1229451.91320,1688,1274.55,747803.39560,0
-1719154800000,586.760,586.920,585.630,586.320,5304.60,1719155099999,3110011.25200,3888,2110.34,1237256.08370,0
-1719155100000,586.310,586.890,586.020,586.700,3651.78,1719155399999,2141634.34990,2488,1869.67,1096617.14260,0
-1719155400000,586.670,587.100,586.500,587.020,1505.22,1719155699999,883274.92540,1467,1013.67,594845.54080,0
-1719155700000,586.990,587.250,586.720,587.030,1838.95,1719155999999,1079458.49940,1442,714.80,419606.50680,0
-1719156000000,587.030,587.030,585.700,585.730,3301.75,1719156299999,1936366.37360,2420,1048.23,614725.48830,0
-1719156300000,585.740,586.200,585.160,586.100,3089.16,1719156599999,1809162.10010,2657,1501.09,879140.35960,0
-1719156600000,586.110,586.130,585.580,585.630,829.28,1719156899999,485821.52280,1049,305.23,178827.60940,0
-1719156900000,585.630,586.360,585.630,586.180,1301.37,1719157199999,762675.21660,1337,783.72,459342.14790,0
-1719157200000,586.180,586.320,585.710,585.900,454.80,1719157499999,266545.37960,871,193.69,113524.17890,0
-1719157500000,585.900,586.130,584.270,585.410,4172.39,1719157799999,2440938.35750,3701,1253.09,733231.72250,0
-1719157800000,585.410,585.500,584.740,584.850,1741.19,1719158099999,1018636.88020,2383,748.78,438002.36710,0
-1719158100000,584.860,585.350,584.290,585.100,2530.64,1719158399999,1479982.70550,1917,687.45,402139.74010,0
-1719158400000,585.100,585.510,584.330,584.600,3453.31,1719158699999,2019965.48680,2998,1495.40,874688.26330,0
-1719158700000,584.600,584.850,583.260,584.330,5502.53,1719158999999,3213505.25670,4273,3589.69,2096317.42760,0
-1719159000000,584.330,585.200,584.130,585.150,1781.66,1719159299999,1041883.61650,2320,1310.27,766251.01860,0
-1719159300000,585.140,585.540,584.800,585.420,1675.18,1719159599999,980382.22820,2009,643.34,376537.22770,0
-1719159600000,585.420,585.430,584.280,584.330,1159.85,1719159899999,678178.21230,1452,368.63,215560.46390,0
-1719159900000,584.340,585.010,584.250,584.490,932.51,1719160199999,545228.62290,1409,463.45,271000.70090,0
-1719160200000,584.480,584.920,584.300,584.760,1063.46,1719160499999,621714.74750,1380,717.88,419678.96360,0
-1719160500000,584.750,584.760,584.200,584.610,676.23,1719160799999,395243.87470,1211,346.40,202455.58270,0
-1719160800000,584.610,584.650,584.180,584.240,405.69,1719161099999,237091.80340,1122,133.16,77825.04390,0
-1719161100000,584.260,584.330,583.800,584.020,1137.15,1719161399999,664119.81650,1879,353.33,206356.24290,0
-1719161400000,584.020,584.030,582.070,582.390,7288.27,1719161699999,4247371.18840,5118,2597.13,1513591.42740,0
-1719161700000,582.390,582.450,581.130,581.750,7844.19,1719161999999,4562478.06530,5058,3292.78,1915329.46250,0
-1719162000000,581.760,582.420,581.660,582.390,2153.12,1719162299999,1253195.27820,3146,1268.88,738539.81830,0
-1719162300000,582.400,583.320,582.150,583.280,1901.77,1719162599999,1108116.69420,2512,1139.67,664085.73850,0
-1719162600000,583.280,583.750,583.130,583.750,2145.02,1719162899999,1251320.94650,2170,1533.42,894481.48500,0
-1719162900000,583.750,584.980,583.690,584.700,2201.20,1719163199999,1286349.14210,3136,1229.72,718579.04600,0
-1719163200000,584.690,585.000,583.560,583.760,1473.47,1719163499999,861148.71400,1918,732.47,428155.49230,0
-1719163500000,583.750,583.900,583.070,583.810,1660.78,1719163799999,968932.82290,1755,737.27,430174.39780,0
-1719163800000,583.810,584.310,583.710,584.300,1271.90,1719164099999,742745.19180,1577,529.65,309317.78860,0
-1719164100000,584.300,584.490,583.970,584.120,991.89,1719164399999,579483.71830,1184,433.77,253440.54390,0
-1719164400000,584.120,584.120,583.310,583.430,775.11,1719164699999,452309.92780,1352,472.31,275602.48570,0
-1719164700000,583.440,583.680,583.120,583.370,620.41,1719164999999,361927.14010,1088,264.58,154362.76960,0
-1719165000000,583.360,583.930,583.350,583.920,535.29,1719165299999,312475.08750,1054,358.14,209063.16360,0
-1719165300000,583.930,583.930,583.610,583.720,678.95,1719165599999,396346.48740,990,398.05,232359.39060,0
-1719165600000,583.720,584.590,583.610,584.410,1155.81,1719165899999,675239.79350,1908,700.33,409135.91040,0
-1719165900000,584.410,584.600,584.130,584.550,1085.33,1719166199999,634278.50490,1287,812.09,474586.16610,0
-1719166200000,584.560,585.000,584.380,584.950,1112.81,1719166499999,650671.16800,1440,776.74,454150.94640,0
-1719166500000,584.940,584.990,584.480,584.760,1110.05,1719166799999,649076.92730,1249,354.12,207064.16030,0
-1719166800000,584.770,585.180,584.760,584.800,774.56,1719167099999,453118.39150,1155,579.90,339239.69380,0
-1719167100000,584.810,584.810,584.460,584.560,632.78,1719167399999,369922.52720,845,375.35,219424.62110,0
-1719167400000,584.550,584.960,584.400,584.950,723.10,1719167699999,422788.64000,975,542.46,317169.29040,0
-1719167700000,584.960,585.240,584.850,585.210,695.59,1719167999999,406956.84420,1244,394.45,230773.69330,0
-1719168000000,585.210,585.370,584.980,585.350,956.82,1719168299999,559934.33980,1061,678.22,396917.55000,0
-1719168300000,585.340,585.500,585.270,585.360,742.29,1719168599999,434528.81080,1267,582.81,341168.67890,0
-1719168600000,585.360,585.370,584.950,585.010,430.44,1719168899999,251865.25000,728,148.76,87053.01020,0
-1719168900000,585.010,585.210,584.920,585.210,387.65,1719169199999,226799.24340,680,172.22,100760.58880,0
-1719169200000,585.200,585.410,584.850,585.270,744.53,1719169499999,435551.56920,1044,449.60,263014.76080,0
-1719169500000,585.280,585.380,585.100,585.220,560.28,1719169799999,327879.01580,913,345.91,202421.03680,0
-1719169800000,585.230,585.300,584.910,585.090,325.56,1719170099999,190493.45590,780,145.23,84974.17000,0
-1719170100000,585.090,585.370,584.930,585.300,264.28,1719170399999,154637.28850,832,118.73,69472.35710,0
-1719170400000,585.310,585.780,585.300,585.780,646.67,1719170699999,378632.35410,825,485.64,284349.08340,0
-1719170700000,585.770,585.780,585.480,585.490,455.58,1719170999999,266798.77140,898,188.78,110548.71070,0
-1719171000000,585.490,585.490,584.470,584.570,682.90,1719171299999,399471.47450,1710,154.56,90380.12650,0
-1719171300000,584.570,584.750,584.450,584.490,254.33,1719171599999,148683.27680,781,98.40,57526.28190,0
-1719171600000,584.490,584.870,584.490,584.860,134.27,1719171899999,78504.27040,541,99.89,58405.48450,0
-1719171900000,584.860,585.100,584.740,585.090,473.65,1719172199999,277046.93400,776,253.98,148561.98120,0
-1719172200000,585.090,585.260,584.930,585.170,327.36,1719172499999,191550.78220,653,102.96,60246.37310,0
-1719172500000,585.170,585.330,585.170,585.330,213.48,1719172799999,124941.33210,531,133.47,78115.35270,0
-1719172800000,585.330,585.390,585.100,585.340,663.92,1719173099999,388570.06010,1161,272.62,159550.91970,0
-1719173100000,585.330,585.340,584.800,584.800,491.93,1719173399999,287789.70630,902,142.32,83260.44860,0
-1719173400000,584.800,584.810,584.450,584.710,582.05,1719173699999,340293.02140,970,190.83,111559.29620,0
-1719173700000,584.700,584.800,583.720,583.720,714.86,1719173999999,417683.97230,1306,147.65,86317.02580,0
-1719174000000,583.720,583.720,583.330,583.330,767.96,1719174299999,448128.71000,1337,281.82,164442.77460,0
-1719174300000,583.340,583.440,583.000,583.410,1018.31,1719174599999,593927.59590,1582,542.15,316224.61530,0
-1719174600000,583.400,583.410,579.140,580.420,10118.20,1719174899999,5876555.38440,9165,4123.48,2394449.16460,0
-1719174900000,580.500,581.980,580.410,581.740,3486.56,1719175199999,2026126.82300,5046,1890.72,1098657.89190,0
-1719175200000,581.750,581.750,580.470,580.890,1618.29,1719175499999,940278.45350,2712,716.07,416058.57820,0
-1719175500000,580.880,582.470,580.770,581.940,1846.79,1719175799999,1074368.78780,2886,965.35,561624.26200,0
-1719175800000,581.920,582.470,581.640,582.050,743.10,1719176099999,432564.52050,1424,326.46,190031.60930,0
-1719176100000,582.060,582.060,581.600,581.840,606.86,1719176399999,353075.23590,1213,345.93,201260.57420,0
-1719176400000,581.850,583.160,581.620,582.530,2413.96,1719176699999,1406499.01580,2838,1574.53,917481.56500,0
-1719176700000,582.530,582.590,581.510,581.730,2788.43,1719176999999,1622524.58280,2297,1022.18,594710.36500,0
-1719177000000,581.730,582.360,580.690,582.180,1817.99,1719177299999,1057008.14680,2471,642.62,373849.08910,0
-1719177300000,582.180,582.260,580.600,580.600,891.47,1719177599999,518399.08190,1848,325.84,189517.69020,0
-1719177600000,580.600,581.840,579.250,580.890,3358.67,1719177899999,1948885.42910,3987,1694.16,983346.96860,0
-1719177900000,580.890,581.900,580.790,581.090,1729.41,1719178199999,1005222.43540,1903,556.75,323646.00920,0
-1719178200000,581.030,581.840,580.390,580.870,1933.62,1719178499999,1123374.55100,2242,549.87,319551.74770,0
-1719178500000,580.870,582.100,580.840,582.090,979.82,1719178799999,569837.18660,1475,797.41,463748.30880,0
-1719178800000,582.070,582.390,581.970,582.170,947.64,1719179099999,551692.75830,1465,362.00,210766.28010,0
-1719179100000,582.170,582.170,581.660,582.090,812.39,1719179399999,472743.74720,1100,384.41,223713.84590,0
-1719179400000,582.090,582.480,582.020,582.480,778.22,1719179699999,453105.99850,1044,498.81,290416.59050,0
-1719179700000,582.480,582.670,582.100,582.660,992.43,1719179999999,577947.59780,1077,325.09,189347.14510,0
-1719180000000,582.660,582.660,581.440,581.750,1647.26,1719180299999,958753.61320,2240,672.68,391455.38840,0
-1719180300000,581.760,581.900,580.140,580.160,1814.36,1719180599999,1054008.16880,2490,605.69,351858.67060,0
-1719180600000,580.200,580.840,580.190,580.250,1204.67,1719180899999,699270.24070,1416,530.16,307700.56300,0
-1719180900000,580.260,580.660,580.000,580.540,1453.06,1719181199999,843264.55800,1935,1005.19,583374.70050,0
-1719181200000,580.540,580.720,580.180,580.270,1050.87,1719181499999,609963.69450,1262,331.16,192228.76850,0
-1719181500000,580.280,580.280,579.300,579.600,3077.35,1719181799999,1783846.06850,2874,1231.95,714120.86970,0
-1719181800000,579.590,579.970,579.040,579.150,1645.09,1719182099999,953222.33460,2307,842.30,488074.92210,0
-1719182100000,579.160,579.230,578.540,578.800,3760.97,1719182399999,2176941.83550,3594,1277.43,739406.00120,0
-1719182400000,578.800,579.060,578.520,578.840,1455.83,1719182699999,842630.03600,1734,688.81,398697.42600,0
-1719182700000,578.860,578.870,578.490,578.730,1128.50,1719182999999,653016.32440,1546,506.14,292883.23510,0
-1719183000000,578.740,578.890,578.530,578.880,1023.74,1719183299999,592460.89350,1242,531.67,307690.42570,0
-1719183300000,578.890,579.790,578.810,579.790,913.42,1719183599999,529149.40930,1265,767.03,444385.06040,0
-1719183600000,579.790,580.000,578.640,579.130,2628.56,1719183899999,1522627.94980,2222,860.13,498285.27910,0
-1719183900000,579.120,579.120,577.940,578.720,2846.35,1719184199999,1646081.35010,2554,849.26,491255.40380,0
-1719184200000,578.710,579.040,578.710,578.870,736.90,1719184499999,426580.14520,1255,343.83,199034.61390,0
-1719184500000,578.870,579.140,578.090,578.460,2226.69,1719184799999,1288385.78010,1838,822.04,475686.88610,0
-1719184800000,578.450,578.460,577.000,577.880,6059.20,1719185099999,3499017.16110,4015,1867.25,1078180.09600,0
-1719185100000,577.880,577.880,577.120,577.140,1310.80,1719185399999,756951.60650,1653,421.23,243250.86010,0
-1719185400000,577.150,577.720,576.970,577.030,2848.33,1719185699999,1644426.63410,2652,1884.64,1088177.16940,0
-1719185700000,577.030,577.030,575.520,576.050,6637.13,1719185999999,3824253.31920,6254,1800.85,1037725.06190,0
-1719186000000,576.050,577.430,575.800,577.420,1460.93,1719186299999,842408.01360,2038,999.42,576394.42860,0
-1719186300000,577.430,577.660,576.920,577.340,990.16,1719186599999,571597.77510,2070,475.22,274330.83380,0
-1719186600000,577.330,577.700,576.630,577.470,1468.09,1719186899999,847457.49550,1982,789.30,455681.87700,0
-1719186900000,577.470,577.810,577.160,577.400,1353.65,1719187199999,781704.90580,1652,849.60,490646.63940,0
-1719187200000,577.410,578.140,576.840,576.890,3052.58,1719187499999,1762569.08850,3480,1278.40,738252.60720,0
-1719187500000,576.890,578.650,575.800,576.990,3694.08,1719187799999,2131918.15580,5015,1956.39,1129234.82310,0
-1719187800000,576.990,578.440,576.510,578.280,2643.03,1719188099999,1526827.70590,2887,1328.67,767659.97460,0
-1719188100000,578.290,578.810,577.800,577.900,2355.10,1719188399999,1361993.26730,3386,1315.78,760951.16890,0
-1719188400000,577.980,578.920,577.770,578.630,1677.43,1719188699999,970456.85170,2387,851.01,492322.99210,0
-1719188700000,578.640,578.760,578.240,578.610,1533.54,1719188999999,887221.46220,1861,519.61,300620.13790,0
-1719189000000,578.610,578.730,577.730,578.360,1623.11,1719189299999,938693.24410,2269,861.34,498150.36910,0
-1719189300000,578.360,581.360,578.190,581.160,4145.32,1719189599999,2403966.91370,5858,2606.47,1511465.25520,0
-1719189600000,581.160,581.910,580.410,581.030,2400.26,1719189899999,1395059.40340,3443,1086.86,631690.34850,0
-1719189900000,581.030,581.270,580.020,580.640,2691.93,1719190199999,1563063.06370,3534,1259.53,731308.87230,0
-1719190200000,580.630,581.210,579.500,579.660,2520.24,1719190499999,1462482.55840,3059,1158.02,672172.93070,0
-1719190500000,579.660,580.140,579.110,579.830,1644.05,1719190799999,953172.86480,2312,1012.90,587260.66730,0
-1719190800000,579.820,579.950,578.560,579.950,2244.52,1719191099999,1299975.08680,3309,1065.22,616945.16920,0
-1719191100000,579.940,580.140,579.360,579.580,994.60,1719191399999,576598.57330,1910,320.05,185544.80950,0
-1719191400000,579.570,579.640,578.370,578.470,1252.09,1719191699999,724983.09540,2315,312.08,180747.35740,0
-1719191700000,578.480,578.860,577.220,577.670,3540.64,1719191999999,2046511.46670,3890,1903.75,1100501.26330,0
-1719192000000,577.670,577.870,576.510,577.870,3017.39,1719192299999,1741980.10920,3998,1457.67,841618.63150,0
-1719192300000,577.860,580.090,577.640,580.090,2334.62,1719192599999,1351692.14000,3576,1311.38,759182.78250,0
-1719192600000,580.080,580.550,578.680,579.330,2412.31,1719192899999,1397918.85670,3397,826.60,479014.59090,0
-1719192900000,579.330,580.030,579.070,579.280,1761.62,1719193199999,1020817.95720,2415,1150.13,666424.68430,0
-1719193200000,579.260,579.430,577.990,578.670,2098.54,1719193499999,1214339.27610,2645,884.66,511865.37600,0
-1719193500000,578.660,579.390,578.070,578.870,910.75,1719193799999,527122.67350,1880,501.16,290067.59050,0
-1719193800000,578.870,579.190,578.420,578.540,820.91,1719194099999,475154.36090,1671,495.72,286927.73350,0
-1719194100000,578.530,579.480,578.260,579.390,1107.32,1719194399999,641059.74350,1866,554.54,321081.86780,0
-1719194400000,579.390,579.980,578.210,578.370,1410.81,1719194699999,817249.26110,2492,658.61,381561.26460,0
-1719194700000,578.370,578.920,578.050,578.050,1251.91,1719194999999,724217.56500,1990,612.85,354546.25890,0
-1719195000000,578.050,578.420,577.640,578.210,1948.60,1719195299999,1126407.52240,2096,1069.45,618258.49320,0
-1719195300000,578.210,578.960,578.100,578.370,686.06,1719195599999,396951.77220,1678,328.40,189990.21440,0
-1719195600000,578.370,578.440,577.800,577.900,697.78,1719195899999,403305.91350,1613,260.58,150616.98530,0
-1719195900000,577.900,578.420,577.700,577.790,887.46,1719196199999,512960.76450,1700,434.12,250932.59750,0
-1719196200000,577.800,578.380,577.800,578.110,653.38,1719196499999,377712.34300,1284,305.17,176410.52680,0
-1719196500000,578.110,578.110,577.610,577.710,1397.35,1719196799999,807435.06850,1567,329.15,190204.05380,0
-1719196800000,577.720,577.720,576.300,576.370,2403.16,1719197099999,1385845.91640,3409,1084.53,625359.67430,0
-1719197100000,576.360,576.730,574.760,575.100,6980.97,1719197399999,4017912.47560,6051,1652.52,951457.54280,0
-1719197400000,575.090,575.570,571.930,572.770,13094.35,1719197699999,7510680.30470,10079,3903.30,2240129.71530,0
-1719197700000,572.760,574.090,570.240,573.680,18775.34,1719197999999,10737999.73100,16233,9456.86,5411917.88840,0
-1719198000000,573.680,574.770,573.500,574.000,5388.88,1719198299999,3093457.10740,4737,2750.38,1579365.62600,0
-1719198300000,574.010,574.670,573.580,574.430,2331.78,1719198599999,1338282.24870,2918,1153.55,662059.22180,0
-1719198600000,574.420,575.100,573.970,574.910,1653.56,1719198899999,950045.81230,2937,817.10,469501.36120,0
-1719198900000,574.890,576.330,574.760,576.130,6941.51,1719199199999,3997448.07410,4044,2791.10,1606886.40120,0
-1719199200000,576.130,576.130,575.600,576.000,1493.72,1719199499999,860131.52820,1779,849.53,489165.51160,0
-1719199500000,575.990,576.480,575.990,576.150,769.67,1719199799999,443511.02740,1573,460.38,265286.15830,0
-1719199800000,576.130,576.130,575.460,575.740,959.31,1719200099999,552262.14590,1976,354.70,204204.38900,0
-1719200100000,575.740,576.410,575.710,576.400,2120.69,1719200399999,1221579.08220,2247,1047.64,603486.42760,0
-1719200400000,576.410,576.490,575.670,576.280,613.23,1719200699999,353264.81530,1512,307.73,177289.47370,0
-1719200700000,576.280,576.740,576.130,576.150,1313.65,1719200999999,757267.93110,2154,571.53,329466.82060,0
-1719201000000,576.140,576.770,575.900,576.170,1757.41,1719201299999,1012950.64090,2270,1152.88,664527.46270,0
-1719201300000,576.160,576.400,575.870,576.070,1237.63,1719201599999,712954.96610,1787,809.29,466174.36210,0
-1719201600000,576.060,576.400,575.600,575.670,1201.86,1719201899999,692318.18330,2282,433.70,249857.62210,0
-1719201900000,575.670,575.670,574.390,574.770,1707.40,1719202199999,981663.02660,2861,698.30,401476.94030,0
-1719202200000,574.780,574.780,573.440,574.000,3200.49,1719202499999,1836932.29680,3368,1153.77,662128.54930,0
-1719202500000,574.000,574.780,573.650,573.720,1692.45,1719202799999,971942.75500,2904,870.82,500115.11430,0
-1719202800000,573.710,574.390,573.200,574.370,800.57,1719203099999,459480.42790,1794,426.48,244790.61900,0
-1719203100000,574.400,574.440,573.360,573.450,1809.06,1719203399999,1037803.31030,1616,1237.91,710121.40790,0
-1719203400000,573.450,574.910,572.560,574.800,3295.74,1719203699999,1890349.51660,4476,1578.48,905586.80480,0
-1719203700000,574.800,574.870,574.030,574.280,1187.26,1719203999999,682045.65760,1957,697.93,400920.03880,0
-1719204000000,574.290,574.760,574.030,574.370,796.39,1719204299999,457424.43220,1570,418.16,240153.42580,0
-1719204300000,574.360,575.460,574.330,575.330,1445.09,1719204599999,830912.82600,2187,880.21,506059.22960,0
-1719204600000,575.320,575.770,575.000,575.190,1666.52,1719204899999,958975.02790,2081,810.88,466684.66860,0
-1719204900000,575.200,575.200,574.250,574.270,1246.04,1719205199999,716082.91500,1726,323.61,185964.04320,0
-1719205200000,574.270,574.660,573.100,573.140,1330.34,1719205499999,763639.55930,2643,617.10,354254.94840,0
-1719205500000,573.150,573.190,571.070,571.590,5002.84,1719205799999,2861722.56120,5792,2025.59,1158879.02100,0
-1719205800000,571.590,571.830,570.270,570.720,5545.83,1719206099999,3166151.64630,5082,2738.74,1563734.54710,0
-1719206100000,570.720,571.140,567.350,568.820,18141.10,1719206399999,10329091.22550,11830,5644.23,3216202.45160,0
-1719206400000,568.820,569.970,566.610,567.210,15046.53,1719206699999,8543939.49460,13352,6253.34,3551919.20750,0
-1719206700000,567.200,569.230,566.500,568.560,6423.40,1719206999999,3646765.99530,7072,3924.86,2228384.49870,0
-1719207000000,568.560,568.930,566.250,567.070,9136.84,1719207299999,5184009.38190,8398,4302.01,2441136.71090,0
-1719207300000,567.080,567.490,564.850,565.470,11384.70,1719207599999,6439666.37630,9947,4650.56,2630965.59890,0
-1719207600000,565.500,567.020,563.570,564.460,11032.87,1719207899999,6234260.02590,10534,5389.92,3046659.47070,0
-1719207900000,564.460,566.930,564.450,565.920,8070.16,1719208199999,4566628.88200,9537,4450.70,2518376.14410,0
-1719208200000,565.900,566.270,564.360,564.870,6535.87,1719208499999,3694426.22270,6270,2522.27,1425912.44520,0
-1719208500000,564.850,565.990,564.310,565.470,4038.43,1719208799999,2281994.92820,3763,2881.09,1628057.58430,0
-1719208800000,565.470,566.880,565.060,565.800,5926.38,1719209099999,3354547.77550,5813,3421.81,1937165.87940,0
-1719209100000,565.810,567.450,565.710,566.150,4291.64,1719209399999,2431485.64670,4425,2502.05,1417510.31040,0
-1719209400000,566.160,568.130,566.160,567.740,2670.91,1719209699999,1515512.06380,3620,1546.72,877684.74630,0
-1719209700000,567.730,568.020,566.730,567.390,2447.03,1719209999999,1388552.99350,3490,1022.58,580286.27170,0
-1719210000000,567.390,568.420,567.340,567.720,2710.04,1719210299999,1539371.37780,3191,1654.25,939598.99940,0
-1719210300000,567.710,568.430,567.580,568.210,1195.55,1719210599999,679063.90590,2094,653.78,371320.37100,0
-1719210600000,568.210,569.250,568.010,569.250,2212.54,1719210899999,1258009.43850,3205,1163.82,661837.57930,0
-1719210900000,569.250,569.430,568.560,568.950,1959.00,1719211199999,1114739.23410,2418,842.72,479546.79500,0
-1719211200000,568.950,569.240,568.000,568.390,1656.62,1719211499999,941994.21010,2437,800.71,455303.89170,0
-1719211500000,568.390,568.900,568.080,568.260,1890.96,1719211799999,1074908.41400,2961,778.71,442678.03540,0
-1719211800000,568.260,568.340,567.640,567.900,1755.08,1719212099999,996807.22670,2902,707.85,402003.36020,0
-1719212100000,567.900,569.060,567.640,569.050,1609.60,1719212399999,915017.28020,2381,898.47,510788.98800,0
-1719212400000,569.070,570.000,568.730,569.270,4942.93,1719212699999,2814648.92890,4669,2903.17,1653191.41900,0
-1719212700000,569.280,570.830,568.740,570.180,5451.10,1719212999999,3106517.98610,4450,3232.46,1842131.25010,0
-1719213000000,570.200,570.380,569.410,570.160,2543.71,1719213299999,1449521.57510,2447,1281.08,729908.50270,0
-1719213300000,570.150,570.780,569.760,570.780,1917.37,1719213599999,1093328.15580,2622,928.21,529304.95260,0
-1719213600000,570.780,570.780,569.700,570.240,1481.67,1719213899999,844789.25250,1934,429.95,245153.59950,0
-1719213900000,570.230,570.380,569.310,570.330,1557.83,1719214199999,887742.27840,2088,697.19,397295.92000,0
-1719214200000,570.320,571.390,569.750,571.240,2677.88,1719214499999,1528821.01670,3478,1268.08,723879.29980,0
-1719214500000,571.240,572.570,571.230,572.570,3270.81,1719214799999,1870450.47110,3786,1906.07,1089989.86640,0
-1719214800000,572.560,572.670,571.860,572.290,3066.18,1719215099999,1754852.31020,3439,1467.79,840012.57040,0
-1719215100000,572.290,572.310,571.660,571.990,2373.51,1719215399999,1357326.69650,2479,1332.40,761927.00140,0
-1719215400000,571.990,572.270,570.830,570.930,2603.33,1719215699999,1487439.28370,2943,835.11,477205.87560,0
-1719215700000,570.920,571.040,570.060,570.710,2622.11,1719215999999,1496064.61530,2741,1221.81,697086.89230,0
-1719216000000,570.700,571.360,570.600,571.200,2201.45,1719216299999,1256980.56640,3079,1263.76,721569.38370,0
-1719216300000,571.190,571.380,569.340,569.600,2147.15,1719216599999,1224427.67640,2919,733.39,418325.33900,0
-1719216600000,569.610,569.750,568.460,569.300,3091.92,1719216899999,1759429.02710,3437,1203.48,684760.18870,0
-1719216900000,569.310,569.900,568.480,569.330,2882.72,1719217199999,1640445.98040,2989,1353.43,770206.61970,0
-1719217200000,569.340,571.770,569.340,571.500,2947.62,1719217499999,1682347.62850,4092,1554.29,887153.50950,0
-1719217500000,571.510,571.850,570.820,571.690,2004.51,1719217799999,1145359.12180,2251,1093.74,624906.22510,0
-1719217800000,571.690,573.160,571.300,572.880,3382.68,1719218099999,1937041.05330,4302,2052.03,1175006.93750,0
-1719218100000,572.870,575.830,572.800,574.620,7822.40,1719218399999,4496040.14700,7343,5837.27,3355340.10870,0
-1719218400000,574.630,575.330,573.750,573.810,2144.10,1719218699999,1232003.14490,2934,746.63,428905.50700,0
-1719218700000,573.810,575.430,573.600,575.120,4076.82,1719218999999,2343311.92160,3686,2949.03,1695029.85200,0
-1719219000000,575.100,575.130,572.610,572.680,2399.43,1719219299999,1377431.80360,3484,560.30,321570.95950,0
-1719219300000,572.660,573.830,572.240,573.760,2551.32,1719219599999,1461424.17850,3582,1497.56,857984.12260,0
-1719219600000,573.770,574.870,572.860,573.190,2850.02,1719219899999,1635484.91690,4002,1447.98,831138.96320,0
-1719219900000,573.180,573.270,571.370,572.370,2678.89,1719220199999,1532637.89040,3994,1020.31,583663.15770,0
-1719220200000,572.390,573.170,572.280,572.610,1117.98,1719220499999,640271.21200,2522,485.89,278262.72490,0
-1719220500000,572.610,573.110,572.300,572.820,1995.86,1719220799999,1143063.37250,2399,1067.91,611638.77820,0
-1719220800000,572.820,572.840,571.160,571.360,2264.78,1719221099999,1294814.65190,2898,955.68,546436.92700,0
-1719221100000,571.320,571.740,568.640,569.840,8597.19,1719221399999,4898511.53690,6761,3347.82,1907921.28580,0
-1719221400000,569.840,569.840,556.200,562.680,53602.17,1719221699999,30136754.57350,42104,24626.04,13847754.30260,0
-1719221700000,562.820,563.710,557.730,560.980,28081.79,1719221999999,15745999.30880,22269,13873.51,7780084.87800,0
-1719222000000,560.980,563.430,560.250,561.910,13729.05,1719222299999,7714495.58410,11746,8035.46,4515636.49310,0
-1719222300000,561.910,566.440,561.690,565.020,9785.79,1719222599999,5523477.87410,11241,4760.01,2686858.75760,0
-1719222600000,565.030,566.930,563.440,566.870,7382.44,1719222899999,4170233.21680,7929,3358.87,1898074.43210,0
-1719222900000,566.880,567.540,566.040,567.080,5371.17,1719223199999,3044645.35740,5568,2123.15,1203627.27580,0
-1719223200000,567.080,569.830,566.230,569.090,7905.21,1719223499999,4491456.71230,8000,3640.29,2068076.05660,0
-1719223500000,569.090,571.500,568.320,571.400,11502.42,1719223799999,6557549.45630,9390,6680.34,3809699.10030,0
-1719223800000,571.430,571.530,569.310,569.400,7024.76,1719224099999,4004728.44450,5071,1851.03,1055147.85570,0
-1719224100000,569.410,570.280,568.450,568.560,4630.27,1719224399999,2637393.63210,4707,2547.30,1451209.47960,0
-1719224400000,568.550,568.630,566.890,567.560,4818.54,1719224699999,2735210.98010,4412,2006.20,1138816.71890,0
-1719224700000,567.560,569.040,567.230,568.460,2761.47,1719224999999,1568718.64630,3208,1323.06,751635.58350,0
-1719225000000,568.460,569.090,568.030,568.460,1384.39,1719225299999,787106.65800,2647,605.11,344034.05140,0
-1719225300000,568.460,569.780,568.410,569.010,1509.66,1719225599999,859470.25810,2745,777.49,442584.64800,0
-1719225600000,569.010,569.720,568.800,568.980,2017.19,1719225899999,1148359.29390,2390,1044.73,594766.74820,0
-1719225900000,568.970,569.970,568.580,568.830,4350.43,1719226199999,2476029.91140,4384,2369.92,1348709.59620,0
-1719226200000,568.840,570.310,568.580,569.970,5492.64,1719226499999,3128166.45870,4279,2887.57,1644687.86380,0
-1719226500000,569.950,571.150,569.940,570.330,2692.73,1719226799999,1536628.07060,3165,1225.57,699384.31950,0
-1719226800000,570.320,571.450,569.920,571.340,3157.09,1719227099999,1801216.34640,3719,1874.47,1069411.56530,0
-1719227100000,571.330,571.400,568.730,568.960,3369.19,1719227399999,1919719.72780,3970,1452.91,827827.52180,0
-1719227400000,568.950,569.280,568.340,569.030,1811.28,1719227699999,1030304.49290,2935,658.01,374303.12690,0
-1719227700000,569.020,569.750,568.030,568.490,2608.74,1719227999999,1483549.33210,3488,1202.14,683620.51960,0
-1719228000000,568.490,568.790,567.590,568.000,3044.00,1719228299999,1729271.18200,3219,1693.64,962155.75160,0
-1719228300000,568.010,568.060,566.660,566.960,6567.61,1719228599999,3725669.81810,4996,3092.28,1753888.01170,0
-1719228600000,566.970,568.800,566.550,568.410,6235.47,1719228899999,3542528.12040,5263,3952.98,2245633.64040,0
-1719228900000,568.410,569.270,568.280,568.800,2125.53,1719229199999,1208777.04890,2869,913.50,519491.17530,0
-1719229200000,568.750,569.910,568.610,569.780,1784.30,1719229499999,1015964.23330,2563,1018.08,579677.92760,0
-1719229500000,569.780,570.330,569.340,569.550,2210.00,1719229799999,1259397.60310,3224,1228.77,700290.58190,0
-1719229800000,569.560,570.520,569.330,570.170,2779.23,1719230099999,1584350.51540,3021,1440.74,821348.76650,0
-1719230100000,570.180,570.700,569.710,569.760,1757.25,1719230399999,1002123.33980,2143,1061.38,605283.59880,0
-1719230400000,569.760,569.760,568.770,569.170,3526.38,1719230699999,2007234.97860,3341,1362.78,775669.54490,0
-1719230700000,569.170,571.050,569.170,570.090,3748.03,1719230999999,2137621.87930,3464,2499.37,1425396.25660,0
-1719231000000,570.090,570.530,569.360,570.430,2287.43,1719231299999,1303538.39670,2404,723.45,412325.08090,0
-1719231300000,570.430,571.130,570.190,570.310,3311.62,1719231599999,1889942.59420,3941,1475.23,841891.30980,0
-1719231600000,570.320,570.700,569.750,570.520,2513.54,1719231899999,1433534.39240,2671,790.62,450866.24600,0
-1719231900000,570.500,570.590,569.410,569.560,1650.68,1719232199999,940875.78370,2072,771.11,439513.98020,0
-1719232200000,569.560,570.160,567.520,567.560,4785.75,1719232499999,2720551.19980,4709,1048.05,595577.10920,0
-1719232500000,567.560,567.560,565.800,566.080,3766.34,1719232799999,2133831.67950,4002,1214.92,688154.32240,0
-1719232800000,566.070,566.150,565.390,565.390,4137.45,1719233099999,2341184.34150,4025,2351.37,1330576.17650,0
-1719233100000,565.390,566.010,565.180,565.240,2238.77,1719233399999,1266338.11840,2917,1340.14,758050.55710,0
-1719233400000,565.220,565.220,564.330,564.880,3711.91,1719233699999,2096468.08780,3844,1441.36,814024.88520,0
-1719233700000,564.890,565.230,564.620,565.190,1509.31,1719233999999,852575.54800,2085,898.74,507676.12410,0
-1719234000000,565.190,565.220,562.660,562.740,6097.74,1719234299999,3437146.17360,5880,2288.70,1289706.62650,0
-1719234300000,562.740,563.360,562.300,562.550,6672.23,1719234599999,3755594.64110,5825,4255.10,2395076.17620,0
-1719234600000,562.540,562.650,561.660,561.760,4113.34,1719234899999,2312083.59330,4189,2029.94,1141086.53500,0
-1719234900000,561.760,562.180,561.310,561.360,3174.45,1719235199999,1783041.00030,3954,1548.74,869868.45340,0
-1719235200000,561.360,563.580,560.800,563.390,6777.08,1719235499999,3809782.66670,6010,3328.89,1871325.55520,0
-1719235500000,563.390,565.140,562.920,564.810,9481.80,1719235799999,5346537.03140,5961,5838.47,3292896.66070,0
-1719235800000,564.810,566.540,564.460,566.140,4230.76,1719236099999,2392128.37970,5035,1846.49,1043922.63410,0
-1719236100000,566.120,567.400,565.430,566.570,4273.24,1719236399999,2420680.15920,5247,2334.29,1322457.00580,0
-1719236400000,566.560,566.610,565.120,565.590,2949.70,1719236699999,1669031.18950,3479,874.05,494610.25630,0
-1719236700000,565.590,566.720,565.080,565.150,1855.77,1719236999999,1049717.02900,3240,826.89,467717.83050,0
-1719237000000,565.150,567.730,565.150,567.540,3045.81,1719237299999,1726190.02630,3497,1750.41,992145.28840,0
-1719237300000,567.550,568.640,566.730,568.210,4026.30,1719237599999,2285482.90150,4120,2027.51,1150907.58860,0
-1719237600000,568.210,569.440,567.750,568.720,3728.37,1719237899999,2120153.10190,4763,2166.29,1232101.55930,0
-1719237900000,568.720,569.780,568.580,569.520,2548.03,1719238199999,1450037.59850,3293,1167.58,664546.08390,0
-1719238200000,569.510,569.660,567.280,567.590,2438.40,1719238499999,1386079.75340,3675,844.30,479801.24180,0
-1719238500000,567.590,567.900,566.460,566.870,2754.48,1719238799999,1561616.30160,3729,1219.25,691212.06900,0
-1719238800000,566.880,567.330,566.500,566.760,1462.07,1719239099999,828877.65800,2538,913.78,518035.41450,0
-1719239100000,566.760,567.200,565.300,565.560,3281.10,1719239399999,1858060.50450,3882,1005.56,569564.54520,0
-1719239400000,565.560,566.630,565.550,566.350,1097.04,1719239699999,621077.48650,2549,617.61,349638.45950,0
-1719239700000,566.390,567.700,566.290,567.450,1881.97,1719239999999,1067696.74100,2665,1216.71,690241.10380,0
-1719240000000,567.430,567.540,565.010,565.030,2709.83,1719240299999,1533200.49870,3579,654.85,370545.85270,0
-1719240300000,565.040,565.780,564.300,564.890,2726.96,1719240599999,1540760.85430,3469,1391.67,786320.33300,0
-1719240600000,564.900,565.620,564.740,565.260,2112.87,1719240899999,1194298.32550,3019,1303.38,736743.35740,0
-1719240900000,565.220,568.340,565.110,567.380,7950.78,1719241199999,4503923.73610,5995,6100.93,3455217.70920,0
-1719241200000,567.390,567.680,566.460,567.320,2896.11,1719241499999,1642250.08790,3683,1264.48,717007.79150,0
-1719241500000,567.320,567.650,565.470,565.700,2286.02,1719241799999,1294257.04630,3434,860.64,487249.71020,0
-1719241800000,565.710,566.590,565.630,566.020,1223.85,1719242099999,692795.44830,2340,515.30,291674.07470,0
-1719242100000,566.020,567.350,565.210,567.130,1567.47,1719242399999,887485.65140,2897,513.74,290933.03290,0
-1719242400000,567.170,567.340,566.050,566.050,953.86,1719242699999,540410.46540,1878,285.02,161523.41510,0
-1719242700000,566.050,566.780,565.390,566.460,1470.74,1719242999999,832506.61570,2364,702.92,397886.92980,0
-1719243000000,566.460,566.540,565.200,565.950,1424.21,1719243299999,805885.39410,2623,662.18,374637.74920,0
-1719243300000,565.940,565.940,564.250,564.300,1717.24,1719243599999,970082.05250,2769,671.00,379067.52890,0
-1719243600000,564.300,564.540,563.250,563.980,2987.58,1719243899999,1684587.38280,4244,1344.76,758247.08250,0
-1719243900000,563.970,564.220,561.970,562.240,3981.51,1719244199999,2240348.46450,5579,1364.26,767512.03190,0
-1719244200000,562.240,562.670,561.710,562.070,3979.83,1719244499999,2237662.74490,4479,1626.23,914414.90110,0
-1719244500000,562.070,562.530,560.730,561.560,8750.07,1719244799999,4912255.64670,6739,3400.42,1909081.93610,0
-1719244800000,561.490,562.350,560.590,561.430,4172.53,1719245099999,2342457.74160,4613,1834.85,1030107.65480,0
-1719245100000,561.420,562.200,560.840,561.750,3196.25,1719245399999,1794738.47460,3980,1697.72,953264.22590,0
-1719245400000,561.760,563.680,561.750,563.490,3298.51,1719245699999,1857170.80010,3850,1992.58,1121996.89060,0
-1719245700000,563.480,563.840,562.050,562.650,2440.35,1719245999999,1373834.12280,3583,981.85,552800.01020,0
-1719246000000,562.660,563.710,561.220,563.480,2402.64,1719246299999,1350895.47200,3472,1241.41,698010.02390,0
-1719246300000,563.490,564.260,563.130,563.210,2212.41,1719246599999,1247406.83760,2794,1335.99,753393.97400,0
-1719246600000,563.210,564.030,562.740,563.270,1435.68,1719246899999,808746.33070,2655,613.22,345451.09360,0
-1719246900000,563.250,563.510,560.300,561.320,4349.19,1719247199999,2442462.41250,5243,2006.74,1127031.83840,0
-1719247200000,561.310,562.610,560.300,560.950,3534.91,1719247499999,1984361.73040,4675,1909.25,1071746.95310,0
-1719247500000,560.940,561.160,559.100,559.980,6646.45,1719247799999,3722194.65890,6610,3075.51,1722559.58440,0
-1719247800000,559.990,560.430,556.160,557.310,13708.63,1719248099999,7643619.25240,11633,5178.09,2887280.41930,0
-1719248100000,557.320,559.460,555.610,557.830,9763.94,1719248399999,5441877.36330,10110,5338.21,2975684.43410,0
-1719248400000,557.830,561.090,557.420,560.570,6515.84,1719248699999,3644263.49920,7135,3995.78,2235335.22330,0
-1719248700000,560.560,561.160,558.680,559.600,4360.39,1719248999999,2442695.20960,4849,2132.07,1194495.78400,0
-1719249000000,559.610,559.610,553.570,557.200,19965.61,1719249299999,11095591.65130,16384,8044.95,4472448.02330,0
-1719249300000,557.190,560.720,556.500,558.090,9669.52,1719249599999,5403954.44460,9950,5226.98,2921572.26500,0
-1719249600000,558.100,558.570,556.160,556.890,7464.61,1719249899999,4161779.77500,8064,3967.52,2212231.50250,0
-1719249900000,556.890,557.870,554.970,555.420,4638.84,1719250199999,2580615.26690,6384,2164.44,1204016.44770,0
-1719250200000,555.400,558.740,554.600,558.660,5742.03,1719250499999,3194754.25460,7457,3141.76,1748613.25880,0
-1719250500000,558.650,560.840,558.070,558.910,8782.89,1719250799999,4914397.44760,7348,5441.67,3045529.08460,0
-1719250800000,558.900,560.900,558.550,559.310,4870.91,1719251099999,2726663.42860,5734,2808.21,1571722.49870,0
-1719251100000,559.310,561.170,558.820,560.400,3692.74,1719251399999,2068428.85570,5387,1784.67,999738.07750,0
-1719251400000,560.390,560.850,558.120,558.980,4198.13,1719251699999,2346140.28230,4654,1739.16,971982.48150,0
-1719251700000,558.980,559.930,558.750,559.810,1234.47,1719251999999,690571.48140,2549,745.61,417083.82480,0
-1719252000000,559.820,560.240,558.570,560.000,1978.82,1719252299999,1107016.07960,3782,966.82,540862.11970,0
-1719252300000,559.980,560.290,557.820,558.160,2501.57,1719252599999,1398997.98190,3156,1167.87,653553.34570,0
-1719252600000,558.160,559.290,557.630,557.910,1951.19,1719252899999,1089764.95930,3112,882.09,492697.26800,0
-1719252900000,557.910,559.470,556.040,559.380,5014.13,1719253199999,2795179.58940,5882,2572.11,1434287.87150,0
-1719253200000,559.380,560.720,558.620,560.300,2278.48,1719253499999,1275122.40240,3904,1215.20,679975.85290,0
-1719253500000,560.230,561.910,559.650,561.470,3655.59,1719253799999,2051235.25020,4499,2106.08,1181642.82940,0
-1719253800000,561.460,562.110,561.080,561.590,3100.69,1719254099999,1741729.22070,4240,1692.57,950785.68310,0
-1719254100000,561.590,561.630,560.800,561.180,1648.76,1719254399999,925196.57640,2672,709.10,397913.18570,0
-1719254400000,561.190,561.500,560.490,561.070,1219.86,1719254699999,684565.42400,2348,419.84,235597.99850,0
-1719254700000,561.050,562.300,560.950,561.700,2058.27,1719254999999,1156717.23920,2512,824.66,463355.08340,0
-1719255000000,561.710,562.130,560.850,561.080,1416.89,1719255299999,795588.09630,2280,629.14,353311.85540,0
-1719255300000,561.090,562.500,561.090,562.430,978.24,1719255599999,549694.24390,2108,603.59,339163.46710,0
-1719255600000,562.430,563.020,561.950,562.450,2073.94,1719255899999,1166575.60600,3044,822.88,462886.16490,0
-1719255900000,562.450,563.950,562.450,563.390,3450.78,1719256199999,1944529.44810,3685,2069.92,1166296.62150,0
-1719256200000,563.390,563.390,562.440,563.000,1577.26,1719256499999,887723.15100,2351,754.12,424410.98940,0
-1719256500000,563.000,563.010,561.620,562.150,1794.04,1719256799999,1008519.98970,2817,769.77,432669.62750,0
-1719256800000,562.160,562.950,561.650,561.950,5563.69,1719257099999,3129353.41190,3453,2375.91,1336583.17830,0
-1719257100000,561.940,563.010,561.880,563.010,2289.48,1719257399999,1287739.81510,2040,821.96,462337.67590,0
-1719257400000,563.000,563.090,561.830,561.900,2304.87,1719257699999,1296125.44560,2836,862.45,484986.66620,0
-1719257700000,561.910,562.450,561.260,561.370,1312.36,1719257999999,737189.03460,2335,589.97,331393.70390,0
-1719258000000,561.410,561.440,560.150,560.800,2362.03,1719258299999,1324176.68150,2959,975.71,546947.25300,0
-1719258300000,560.790,560.950,558.570,559.140,2842.56,1719258599999,1591499.82560,3755,1320.72,739572.19910,0
-1719258600000,559.150,560.080,558.240,559.440,3830.16,1719258899999,2141217.53940,3775,2266.85,1267364.97770,0
-1719258900000,559.450,559.560,556.020,557.600,8289.01,1719259199999,4620841.28410,9049,4215.79,2349849.84030,0
-1719259200000,557.580,560.200,557.580,559.780,6723.09,1719259499999,3758298.42760,7677,3217.87,1798762.02620,0
-1719259500000,559.770,561.900,559.460,560.520,4911.64,1719259799999,2754799.09250,6069,2291.72,1285420.19920,0
-1719259800000,560.500,560.910,559.590,560.580,4931.95,1719260099999,2763145.13510,3963,2223.83,1246018.47910,0
-1719260100000,560.580,561.210,559.240,559.540,4114.60,1719260399999,2305669.27460,4018,2388.23,1338022.23040,0
-1719260400000,559.530,559.850,557.100,557.660,3669.04,1719260699999,2047205.51760,5014,1642.22,916170.13760,0
-1719260700000,557.670,558.230,553.950,554.600,7287.43,1719260999999,4047736.34400,6899,2823.91,1568856.43330,0
-1719261000000,554.590,555.450,550.550,555.390,26643.11,1719261299999,14721708.32780,18895,11996.69,6630283.48350,0
-1719261300000,555.350,556.670,555.050,555.050,4621.61,1719261599999,2569073.88380,6292,2477.41,1377196.12150,0
-1719261600000,555.050,555.150,552.830,553.400,4927.97,1719261899999,2730079.84810,4998,2289.76,1268237.24190,0
-1719261900000,553.410,555.950,553.000,555.710,3015.93,1719262199999,1672557.76290,3946,2127.26,1179904.57840,0
-1719262200000,555.710,558.090,555.620,557.800,3414.71,1719262499999,1902722.54240,4267,1623.80,904738.18690,0
-1719262500000,557.790,559.500,557.730,559.400,3284.60,1719262799999,1835158.63970,3890,1802.94,1007500.41260,0
-1719262800000,559.400,561.540,558.970,560.570,6287.96,1719263099999,3524508.66940,7233,3268.98,1832243.60730,0
-1719263100000,560.530,562.000,560.100,561.970,4497.81,1719263399999,2522416.14280,3539,2787.43,1563199.42450,0
-1719263400000,561.980,563.420,561.980,563.420,3551.26,1719263699999,1998654.35680,4096,1675.06,942638.10180,0
-1719263700000,563.420,563.710,562.240,563.680,2481.66,1719263999999,1397009.40880,3196,1140.40,642006.06210,0
-1719264000000,563.680,564.710,562.490,563.850,4489.33,1719264299999,2531111.38300,4505,2107.53,1188628.41340,0
-1719264300000,563.850,563.940,562.450,563.160,2640.30,1719264599999,1486525.95680,2560,858.91,483509.09850,0
-1719264600000,563.180,564.660,563.170,564.390,3596.83,1719264899999,2028864.14680,3738,2265.21,1277732.03110,0
-1719264900000,564.390,564.660,563.960,564.320,1309.81,1719265199999,739185.98490,1801,363.44,205118.66910,0
-1719265200000,564.330,564.490,563.250,563.600,973.09,1719265499999,548566.72740,1650,445.86,251278.42550,0
-1719265500000,563.610,563.780,563.590,563.590,324.05,1719265799999,182666.40980,1127,150.24,84689.45280,0
-1719265800000,563.600,563.940,563.110,563.650,1181.10,1719266099999,665691.49290,1815,672.99,379343.24630,0
-1719266100000,563.650,565.030,563.560,565.010,3341.79,1719266399999,1886506.88320,2200,2686.70,1516934.21610,0
-1719266400000,565.010,565.870,564.950,565.500,1969.56,1719266699999,1113680.32430,3895,1232.73,697052.04560,0
-1719266700000,565.500,565.510,564.740,564.740,1436.54,1719266999999,811666.41660,1406,506.75,286271.07410,0
-1719267000000,564.740,565.400,564.190,564.990,1922.23,1719267299999,1085819.46280,1888,850.03,480180.24450,0
-1719267300000,564.990,564.990,563.900,564.100,2030.52,1719267599999,1146040.65310,2050,782.32,441538.61380,0
-1719267600000,564.110,565.860,564.090,565.780,2044.21,1719267899999,1155239.84130,2051,1448.47,818462.69740,0
-1719267900000,565.780,565.810,565.310,565.720,1004.26,1719268199999,567945.33520,1324,576.55,326039.33320,0
-1719268200000,565.720,565.830,564.760,565.120,1011.80,1719268499999,572029.14180,1523,376.54,212845.39690,0
-1719268500000,565.120,565.750,564.980,565.730,615.54,1719268799999,348009.84740,1131,409.01,231236.62730,0
-1719268800000,565.740,566.670,565.550,565.590,2814.06,1719269099999,1593185.33720,2819,1745.48,988214.60580,0
-1719269100000,565.590,565.830,564.460,564.900,3507.86,1719269399999,1982049.79480,2787,837.50,473147.34690,0
-1719269400000,564.900,564.940,564.400,564.490,1077.36,1719269699999,608446.25000,1338,443.49,250450.37110,0
-1719269700000,564.490,564.650,563.960,563.960,648.37,1719269999999,365890.51590,1290,292.99,165361.43120,0
-1719270000000,563.960,564.000,563.550,563.710,1338.00,1719270299999,754318.97580,1756,405.89,228841.09340,0
-1719270300000,563.710,564.850,563.700,564.850,1160.92,1719270599999,654977.59830,1627,721.31,406913.46840,0
-1719270600000,564.840,565.900,564.560,565.430,1401.38,1719270899999,792220.21000,1915,831.34,469972.81890,0
-1719270900000,565.430,565.990,565.290,565.710,1866.29,1719271199999,1055699.41620,1907,1498.47,847619.57810,0
-1719271200000,565.700,566.260,565.460,566.250,1231.60,1719271499999,697062.85550,1637,827.15,468193.33890,0
-1719271500000,566.250,566.900,565.660,565.670,1061.46,1719271799999,601251.64020,2140,435.42,246655.66380,0
-1719271800000,565.660,566.100,565.240,565.990,1360.84,1719272099999,769530.33500,2050,454.26,256886.72950,0
-1719272100000,566.000,566.960,565.690,566.760,1800.43,1719272399999,1019724.41010,2789,1109.62,628509.68180,0
-1719272400000,566.760,567.940,566.760,567.550,2901.99,1719272699999,1646683.77800,2867,1933.39,1096963.10340,0
-1719272700000,567.550,567.990,567.050,567.800,2322.29,1719272999999,1318238.91480,2521,1355.45,769430.75730,0
-1719273000000,567.800,568.480,567.610,568.060,2540.64,1719273299999,1443089.75770,2853,1202.31,683008.11600,0
-1719273300000,568.070,568.180,567.670,567.950,1097.44,1719273599999,623222.65260,1504,589.62,334841.15190,0
-1719273600000,567.950,568.370,567.860,568.200,2673.44,1719273899999,1518800.22560,3260,1211.46,688220.23820,0
-1719273900000,568.200,568.250,567.650,568.240,1679.75,1719274199999,954131.11610,1968,691.01,392498.88360,0
-1719274200000,568.230,568.320,567.530,567.530,1055.76,1719274499999,599637.55180,1468,420.46,238811.50440,0
-1719274500000,567.520,568.770,567.460,568.570,2593.69,1719274799999,1472861.80440,2492,1156.46,656861.30290,0
-1719274800000,568.570,568.680,567.660,567.940,1370.36,1719275099999,778707.44760,1799,829.03,471125.03980,0
-1719275100000,567.950,568.120,567.480,567.730,1738.94,1719275399999,987241.87240,1623,437.36,248334.68770,0
-1719275400000,567.730,568.040,567.430,567.990,1253.29,1719275699999,711400.66570,2097,705.64,400553.46580,0
-1719275700000,567.980,568.130,567.470,567.590,1013.01,1719275999999,575140.34560,1628,534.29,303330.09130,0
-1719276000000,567.580,568.250,567.510,567.960,1142.08,1719276299999,648596.21380,1390,824.16,468092.82880,0
-1719276300000,567.950,567.960,566.500,567.370,3563.24,1719276599999,2020913.65260,2674,1210.74,686531.69040,0
-1719276600000,567.370,570.250,567.360,569.750,5874.41,1719276899999,3343546.03330,5028,3737.94,2127319.32230,0
-1719276900000,569.750,569.800,567.870,568.890,2668.54,1719277199999,1517946.63840,3644,1537.30,874383.51520,0
-1719277200000,568.900,569.620,568.580,569.330,2483.01,1719277499999,1412523.36760,2479,1286.40,731859.50570,0
-1719277500000,569.330,569.400,568.940,569.080,1068.11,1719277799999,607952.63590,1610,546.02,310788.10840,0
-1719277800000,569.070,570.230,569.030,569.770,1582.33,1719278099999,901398.51980,2138,918.61,523275.60580,0
-1719278100000,569.740,569.950,569.290,569.580,1023.28,1719278399999,582843.51920,1680,413.94,235773.60390,0
-1719278400000,569.570,570.120,569.570,569.980,1227.50,1719278699999,699543.60360,1573,740.49,421978.22190,0
-1719278700000,569.980,570.060,568.660,569.020,2005.02,1719278999999,1141015.94940,2001,527.42,300081.14270,0
-1719279000000,569.010,569.170,568.570,568.680,1472.84,1719279299999,837787.17830,1732,936.33,532604.10430,0
-1719279300000,568.670,569.440,568.480,569.400,1114.35,1719279599999,634029.76800,1452,588.14,334684.65230,0
-1719279600000,569.410,570.260,569.370,569.770,859.13,1719279899999,489617.75440,1623,422.13,240575.52140,0
-1719279900000,569.770,570.910,569.550,570.620,2478.88,1719280199999,1413734.38340,2462,2004.58,1143255.93360,0
-1719280200000,570.620,570.900,570.580,570.680,924.66,1719280499999,527739.73920,1427,524.62,299416.72160,0
-1719280500000,570.670,571.880,570.530,571.790,3054.76,1719280799999,1744995.08440,4205,2176.62,1243293.98980,0
-1719280800000,571.790,572.710,571.680,572.410,2544.60,1719281099999,1455805.42020,3691,1544.69,883769.20790,0
-1719281100000,572.410,572.690,571.510,571.510,3760.94,1719281399999,2152039.47340,3208,1493.40,854657.26110,0
-1719281400000,571.500,571.500,570.000,570.000,3501.44,1719281699999,1998999.61820,3292,1657.22,946273.16400,0
-1719281700000,570.000,570.930,569.570,570.450,1515.67,1719281999999,863894.65390,2260,658.57,375370.08800,0
-1719282000000,570.480,570.830,569.650,570.830,761.40,1719282299999,434145.52000,1574,463.54,264305.55910,0
-1719282300000,570.820,571.630,570.580,570.890,916.54,1719282599999,523407.72940,1896,439.10,250765.04370,0
-1719282600000,570.890,573.920,570.780,572.190,6133.84,1719282899999,3514453.91100,5378,4624.51,2649899.39530,0
-1719282900000,572.200,572.980,571.960,572.300,2125.84,1719283199999,1217046.03620,2385,972.85,556925.67920,0
-1719283200000,572.290,572.290,571.650,572.150,1577.86,1719283499999,902447.19140,1937,605.10,346090.32750,0
-1719283500000,572.100,573.700,572.050,573.600,2633.26,1719283799999,1509628.88890,2653,1199.69,687744.86610,0
-1719283800000,573.590,574.570,573.020,573.870,3282.98,1719284099999,1884353.88790,3165,1948.15,1118037.77530,0
-1719284100000,573.860,574.440,573.600,573.770,2566.39,1719284399999,1472988.52470,3190,1013.81,581811.75430,0
-1719284400000,573.780,574.230,572.970,574.170,1745.09,1719284699999,1000756.03140,2861,844.60,484371.87150,0
-1719284700000,574.170,577.480,573.800,577.270,9674.05,1719284999999,5572380.18430,8551,5677.76,3270454.42920,0
-1719285000000,577.270,577.370,574.700,575.770,8623.69,1719285299999,4966042.80100,5912,2413.67,1390374.79410,0
-1719285300000,575.780,576.860,575.320,576.630,3375.51,1719285599999,1944826.03000,3423,1614.63,930339.39450,0
-1719285600000,576.630,577.090,575.840,576.490,4245.74,1719285899999,2447190.71940,4076,1812.27,1044678.76240,0
-1719285900000,576.490,576.940,575.710,576.180,2941.21,1719286199999,1694497.63220,2913,828.42,477237.71900,0
-1719286200000,576.180,577.140,575.460,577.090,4157.04,1719286499999,2396206.85970,3908,2323.26,1339408.50310,0
-1719286500000,577.100,578.000,576.490,577.160,6871.24,1719286799999,3967814.60710,5001,3677.07,2123337.95380,0
-1719286800000,577.160,577.750,576.670,577.550,1813.21,1719287099999,1046385.25020,2355,796.00,459378.90570,0
-1719287100000,577.590,578.000,576.110,576.310,3029.88,1719287399999,1747939.28200,3395,1271.43,733594.29180,0
-1719287400000,576.320,576.450,575.250,575.410,3163.46,1719287699999,1821514.61800,3230,837.03,481999.49650,0
-1719287700000,575.410,575.410,572.820,573.130,11682.28,1719287999999,6702428.38530,8423,3074.64,1764097.08350,0
-1719288000000,573.130,575.190,573.130,574.670,3203.90,1719288299999,1840628.70790,2900,2048.20,1176565.88330,0
-1719288300000,574.680,575.180,573.140,573.550,2757.77,1719288599999,1583099.59810,2943,1545.85,887531.98110,0
-1719288600000,573.560,574.190,573.280,573.400,1347.49,1719288899999,773022.99390,1930,665.38,381740.37650,0
-1719288900000,573.400,574.690,573.400,574.300,1778.81,1719289199999,1020997.97830,2395,957.23,549510.98970,0
-1719289200000,574.300,574.710,573.700,573.950,706.18,1719289499999,405403.97230,1407,337.07,193512.88930,0
-1719289500000,573.940,574.850,573.940,574.850,542.87,1719289799999,311898.99090,1170,352.66,202609.15300,0
-1719289800000,574.840,575.360,573.830,574.280,985.62,1719290099999,566467.56400,2315,456.89,262626.93970,0
-1719290100000,574.270,574.840,574.270,574.310,666.04,1719290399999,382695.04060,1445,467.28,268491.95980,0
-1719290400000,574.300,574.510,573.750,574.020,661.56,1719290699999,379838.48540,1447,312.92,179688.73470,0
-1719290700000,574.010,574.170,573.470,573.580,779.64,1719290999999,447322.64720,1873,209.68,120309.73070,0
-1719291000000,573.590,574.780,573.580,574.110,1559.56,1719291299999,895299.27260,2363,888.54,510072.22500,0
-1719291300000,574.100,575.350,574.050,575.290,1717.10,1719291599999,987208.43870,2061,876.83,504079.74500,0
-1719291600000,575.290,575.660,574.750,575.660,1675.98,1719291899999,964128.22960,2069,971.93,559108.99510,0
-1719291900000,575.650,575.650,574.730,574.810,771.82,1719292199999,443932.29340,1530,308.03,177161.16150,0
-1719292200000,574.800,574.860,574.510,574.510,806.05,1719292499999,463204.92580,1399,330.35,189841.86870,0
-1719292500000,574.520,574.970,574.390,574.650,1239.49,1719292799999,712354.35530,1755,744.56,427893.19720,0
-1719292800000,574.660,574.710,574.150,574.310,477.53,1719293099999,274286.37150,1264,244.47,140407.71670,0
-1719293100000,574.310,574.480,574.110,574.220,484.00,1719293399999,277958.80290,993,162.17,93132.34390,0
-1719293400000,574.210,574.540,574.070,574.110,463.44,1719293699999,266158.21870,1272,202.60,116360.51010,0
-1719293700000,574.110,574.230,571.980,572.370,4387.30,1719293999999,2512776.87110,3781,1228.23,703528.01560,0
-1719294000000,572.370,573.420,572.000,572.140,4267.32,1719294299999,2444203.35390,3757,3173.67,1817985.48640,0
-1719294300000,572.140,572.910,571.700,571.800,2073.28,1719294599999,1186499.82680,2644,1050.27,601046.57690,0
-1719294600000,571.800,572.140,571.280,571.990,2200.81,1719294899999,1258271.84970,2538,1157.11,661582.13740,0
-1719294900000,571.990,572.740,571.850,571.850,1427.59,1719295199999,817121.31750,1930,757.63,433720.19720,0
-1719295200000,571.850,572.350,570.560,570.610,2562.36,1719295499999,1464095.82580,3144,987.48,564314.40180,0
-1719295500000,570.620,570.920,570.190,570.920,2157.58,1719295799999,1230852.84610,2303,1117.05,637300.72430,0
-1719295800000,570.920,571.680,570.770,571.150,2315.89,1719296099999,1322908.01990,2375,1555.33,888484.70990,0
-1719296100000,571.160,571.680,571.150,571.550,694.77,1719296399999,396988.79090,1279,322.12,184056.02300,0
-1719296400000,571.540,571.700,570.560,570.990,1849.18,1719296699999,1055960.14560,2200,876.82,500725.91710,0
-1719296700000,570.990,571.960,570.880,571.410,1273.22,1719296999999,727599.96590,1682,835.23,477330.47150,0
-1719297000000,571.410,572.540,571.410,572.330,1273.50,1719297299999,728592.16280,2029,819.10,468654.07230,0
-1719297300000,572.340,572.960,572.110,572.690,1477.67,1719297599999,845963.92300,1690,773.38,442804.23830,0
-1719297600000,572.770,572.900,572.530,572.580,512.27,1719297899999,293412.01170,913,179.11,102584.73800,0
-1719297900000,572.570,572.740,571.840,571.860,709.09,1719298199999,405796.53000,1470,243.97,139627.59490,0
-1719298200000,571.870,572.490,571.870,572.490,835.63,1719298499999,478130.70330,1297,534.51,305816.09000,0
-1719298500000,572.490,572.710,572.100,572.710,561.00,1719298799999,321179.89490,1018,365.33,209151.76540,0
-1719298800000,572.710,573.710,572.500,573.610,1651.34,1719299099999,946464.70640,2308,1183.65,678472.27010,0
-1719299100000,573.610,573.720,572.140,572.280,1489.40,1719299399999,853335.83580,1773,464.88,266372.07550,0
-1719299400000,572.290,572.400,571.760,571.840,509.82,1719299699999,291694.63990,1244,241.74,138310.35280,0
-1719299700000,571.850,572.420,571.290,571.480,1103.57,1719299999999,631154.04790,1701,468.45,267932.14580,0
-1719300000000,571.470,571.850,570.820,571.210,1933.90,1719300299999,1104881.07450,1859,1057.61,604286.48020,0
-1719300300000,571.210,571.400,570.660,570.820,1145.45,1719300599999,654048.68540,1458,525.18,299883.43570,0
-1719300600000,570.820,571.430,570.470,571.170,2422.66,1719300899999,1382998.63340,2213,944.84,539438.84050,0
-1719300900000,571.110,571.580,570.880,571.250,1056.36,1719301199999,603491.95260,1608,607.02,346795.82670,0
-1719301200000,571.240,571.360,570.410,570.410,1481.34,1719301499999,845711.61760,1704,728.74,416087.64250,0
-1719301500000,570.410,571.060,570.410,570.630,994.16,1719301799999,567491.89520,1395,488.23,278710.79920,0
-1719301800000,570.640,571.770,570.580,571.330,3310.60,1719302099999,1890882.15330,2455,2673.84,1527181.53030,0
-1719302100000,571.320,572.280,571.010,571.580,3440.61,1719302399999,1966675.77160,2734,2754.95,1574679.59010,0
-1719302400000,571.590,571.740,570.710,571.360,2339.29,1719302699999,1336013.26610,2521,749.34,428037.72000,0
-1719302700000,571.360,572.160,571.310,571.770,2533.27,1719302999999,1448325.31650,2101,1754.73,1003138.05110,0
-1719303000000,571.770,572.150,571.490,572.030,1087.25,1719303299999,621742.31810,1512,630.19,360363.38980,0
-1719303300000,572.060,572.240,571.280,571.520,1155.70,1719303599999,660824.38290,1828,562.25,321500.46790,0
-1719303600000,571.490,571.490,570.090,570.220,2114.94,1719303899999,1206425.12290,2406,790.39,450848.78780,0
-1719303900000,570.210,570.340,569.830,570.030,3052.00,1719304199999,1739897.16160,2542,1017.68,580168.52910,0
-1719304200000,570.030,570.030,569.190,569.640,2273.78,1719304499999,1294888.53620,2950,1154.16,657239.83270,0
-1719304500000,569.640,569.950,569.280,569.840,1526.86,1719304799999,869833.99100,1654,689.45,392737.01680,0
-1719304800000,569.830,569.830,569.280,569.550,1162.51,1719305099999,662041.41010,1366,515.45,293551.35700,0
-1719305100000,569.540,569.800,569.040,569.800,1155.59,1719305399999,658042.82270,1536,649.26,369734.97860,0
-1719305400000,569.790,570.180,566.740,568.800,10445.52,1719305699999,5939559.95930,6587,2552.45,1451720.96730,0
-1719305700000,568.790,569.150,568.660,569.040,1405.14,1719305999999,799451.30670,1728,818.66,465794.66560,0
-1719306000000,569.040,569.910,568.670,569.750,1336.02,1719306299999,760672.04570,2046,845.37,481347.29490,0
-1719306300000,569.750,570.130,569.170,570.080,1133.80,1719306599999,646006.56220,1706,698.33,397904.41530,0
-1719306600000,570.080,570.310,569.850,570.230,776.83,1719306899999,442861.94750,1436,528.62,301357.55150,0
-1719306900000,570.230,571.280,570.110,571.040,2501.79,1719307199999,1427763.24800,2462,1865.30,1064468.87040,0
-1719307200000,571.040,571.040,569.860,570.100,2192.72,1719307499999,1250189.87130,2040,891.63,508342.51740,0
-1719307500000,570.090,570.240,569.880,570.060,2143.39,1719307799999,1221879.79070,1942,1045.90,596234.55890,0
-1719307800000,570.060,571.040,569.990,571.040,1397.07,1719308099999,796799.41360,1724,871.54,497130.21970,0
-1719308100000,571.040,571.480,570.870,571.140,1777.19,1719308399999,1015029.61930,2167,882.02,503775.82960,0
-1719308400000,571.130,571.130,570.240,570.250,1189.16,1719308699999,678550.50900,1366,428.95,244741.23710,0
-1719308700000,570.250,570.520,569.920,569.920,831.49,1719308999999,474059.35150,1329,294.12,167688.42620,0
-1719309000000,569.930,573.100,569.920,572.570,6091.65,1719309299999,3483562.74770,5794,3294.47,1883562.99220,0
-1719309300000,572.580,573.140,571.960,572.450,4679.70,1719309599999,2679373.36370,3414,2259.92,1294099.18230,0
-1719309600000,572.440,572.510,571.460,571.630,2124.48,1719309899999,1214936.58820,2632,994.01,568417.32910,0
-1719309900000,571.620,572.940,571.250,572.110,2400.19,1719310199999,1373238.77610,2580,1708.12,977288.24000,0
-1719310200000,572.110,572.450,571.330,571.620,923.20,1719310499999,528068.28260,1662,398.32,227844.49520,0
-1719310500000,571.630,571.690,570.800,571.380,1749.71,1719310799999,999286.97420,1925,1080.60,617078.46440,0
-1719310800000,571.420,572.140,571.350,571.460,1077.55,1719311099999,616029.92790,1763,561.29,320898.56110,0
-1719311100000,571.450,571.500,571.180,571.430,700.61,1719311399999,400246.36010,1006,486.41,277870.54430,0
-1719311400000,571.440,571.570,570.980,571.040,894.51,1719311699999,511032.59570,1444,347.53,198541.89050,0
-1719311700000,571.040,571.220,570.520,570.840,929.83,1719311999999,530738.72610,1921,374.79,213920.51910,0
-1719312000000,570.840,571.600,570.800,571.270,464.27,1719312299999,265220.24460,1098,312.84,178707.42540,0
-1719312300000,571.280,571.370,570.910,571.200,815.39,1719312599999,465748.32000,1371,455.68,260286.71670,0
-1719312600000,571.210,571.790,571.110,571.720,575.83,1719312899999,329130.65260,1218,384.87,219980.94240,0
-1719312900000,571.730,572.270,571.640,571.730,1400.88,1719313199999,801318.43850,2029,709.60,405909.63530,0
-1719313200000,571.730,572.550,571.610,572.510,1098.00,1719313499999,628338.85320,1722,598.88,342694.54390,0
-1719313500000,572.510,572.520,572.110,572.110,1017.81,1719313799999,582532.04170,1361,317.47,181691.01480,0
-1719313800000,572.110,572.550,572.110,572.490,911.55,1719314099999,521715.20780,1379,391.01,223802.59610,0
-1719314100000,572.490,572.970,572.220,572.710,1968.58,1719314399999,1127264.04030,1771,1636.66,937217.41870,0
-1719314400000,572.710,573.370,572.700,573.110,2233.71,1719314699999,1280026.76500,2113,1172.10,671756.18790,0
-1719314700000,573.130,573.200,571.760,571.910,1635.99,1719314999999,936308.83410,1946,504.26,288624.51820,0
-1719315000000,571.910,572.210,571.410,571.480,791.88,1719315299999,452779.42940,1474,327.77,187425.63680,0
-1719315300000,571.480,571.800,571.160,571.200,754.37,1719315599999,431078.99520,1347,302.90,173093.74270,0
-1719315600000,571.240,571.390,570.660,570.680,1194.45,1719315899999,682067.58110,1475,385.38,220072.29510,0
-1719315900000,570.690,571.330,570.590,570.680,875.58,1719316199999,499929.55370,1394,450.86,257453.37990,0
-1719316200000,570.690,572.220,570.680,571.970,755.97,1719316499999,432199.45700,1429,531.02,303586.47290,0
-1719316500000,571.970,572.320,571.790,571.790,1060.67,1719316799999,606761.95070,1326,554.60,317277.98740,0
-1719316800000,571.780,571.840,570.800,571.620,1165.27,1719317099999,665757.19890,2109,381.14,217773.73600,0
-1719317100000,571.620,571.980,570.110,570.850,3963.27,1719317399999,2262067.15710,3069,1375.26,784957.76270,0
-1719317400000,570.850,571.350,570.680,571.030,1102.34,1719317699999,629432.69530,1734,585.98,334591.86630,0
-1719317700000,571.010,571.340,570.650,571.200,882.95,1719317999999,504133.02680,1459,435.36,248576.76180,0
-1719318000000,571.210,572.330,571.100,572.210,1080.63,1719318299999,617877.70700,1553,641.95,367064.42780,0
-1719318300000,572.210,572.220,571.600,571.840,496.04,1719318599999,283687.05590,1211,162.24,92789.45180,0
-1719318600000,571.830,572.130,571.520,571.760,1208.18,1719318899999,690913.32410,1716,781.75,447064.14210,0
-1719318900000,571.730,572.590,571.700,572.210,1202.36,1719319199999,688137.12130,1720,629.32,360159.10320,0
-1719319200000,572.210,572.290,571.860,571.970,675.88,1719319499999,386680.47950,1253,373.83,213869.72380,0
-1719319500000,571.980,572.090,571.500,571.890,459.86,1719319799999,262953.95990,1207,165.93,94887.00840,0
-1719319800000,571.880,572.080,571.010,571.330,2174.37,1719320099999,1242703.63730,2092,1070.61,611867.74660,0
-1719320100000,571.340,571.370,570.920,571.300,968.75,1719320399999,553299.47960,1322,571.77,326541.39890,0
-1719320400000,571.300,571.860,571.190,571.570,1359.14,1719320699999,776794.77200,1598,988.08,564738.26890,0
-1719320700000,571.570,572.010,571.210,571.710,1653.90,1719320999999,945379.23130,1643,970.22,554570.62280,0
-1719321000000,571.710,572.340,571.420,572.110,2229.70,1719321299999,1275161.41510,1715,1411.33,807141.07220,0
-1719321300000,572.110,572.490,571.390,572.110,1115.56,1719321599999,638105.86760,1941,482.91,276248.33230,0
-1719321600000,572.100,572.180,571.470,572.180,694.14,1719321899999,396863.37580,1184,386.50,220982.32960,0
-1719321900000,572.170,572.620,571.850,572.620,1761.81,1719322199999,1008049.25560,1790,1044.27,597451.28590,0
-1719322200000,572.610,572.670,571.880,571.930,1631.76,1719322499999,933799.40340,2210,750.95,429718.67260,0
-1719322500000,571.910,572.560,571.420,572.130,1964.87,1719322799999,1123942.03390,2349,842.49,481912.29890,0
-1719322800000,572.140,573.310,571.860,573.140,1909.37,1719323099999,1093752.53370,2255,1320.19,756256.84950,0
-1719323100000,573.130,574.390,573.050,573.640,3029.66,1719323399999,1738129.22420,4110,1711.41,981817.84360,0
-1719323400000,573.650,574.340,572.420,572.420,2136.92,1719323699999,1225616.25510,2499,1100.59,631522.88720,0
-1719323700000,572.410,572.990,571.910,572.960,1602.60,1719323999999,917415.30360,1963,872.75,499631.22300,0
-1719324000000,572.960,573.650,572.050,572.520,3390.22,1719324299999,1941684.83190,3268,1168.80,669547.75430,0
-1719324300000,572.530,573.370,572.200,573.070,1516.02,1719324599999,868612.62930,1904,874.17,500862.46820,0
-1719324600000,573.060,573.780,572.960,573.770,1289.06,1719324899999,739361.17220,1752,792.44,454520.73080,0
-1719324900000,573.780,575.180,573.720,575.010,2943.32,1719325199999,1690827.71750,3708,1859.13,1068084.36660,0
-1719325200000,575.010,576.410,575.010,575.800,5479.62,1719325499999,3154964.12400,4718,3611.06,2079025.77880,0
-1719325500000,575.790,578.500,575.610,578.310,10955.79,1719325799999,6323684.50900,7457,6850.41,3955273.42750,0
-1719325800000,578.310,578.510,576.540,577.150,6844.68,1719326099999,3953637.21140,6709,3312.87,1913625.24160,0
-1719326100000,577.160,579.830,577.010,578.130,9727.43,1719326399999,5629448.23540,7491,6250.10,3617906.03470,0
-1719326400000,578.120,579.290,578.120,579.100,4279.93,1719326699999,2477223.93950,3977,1705.37,986995.58190,0
-1719326700000,579.110,579.310,578.120,578.260,2981.17,1719326999999,1724976.18300,3658,1301.19,752920.84740,0
-1719327000000,578.250,578.250,576.470,576.510,2724.02,1719327299999,1572921.10430,3755,734.41,424088.06130,0
-1719327300000,576.510,578.480,576.500,578.090,3150.50,1719327599999,1820604.92200,3432,2021.75,1168215.28370,0
-1719327600000,578.110,578.790,577.110,577.280,2479.36,1719327899999,1432782.63820,3505,1114.01,643836.61040,0
-1719327900000,577.270,577.270,575.530,575.660,4261.90,1719328199999,2456263.54600,4233,1813.38,1045220.17290,0
-1719328200000,575.660,575.720,574.320,574.600,3496.73,1719328499999,2010324.87890,3751,1351.82,777117.76560,0
-1719328500000,574.590,577.650,574.420,576.690,3112.81,1719328799999,1793962.74290,4407,1943.07,1119648.13280,0
-1719328800000,576.690,577.410,576.140,576.510,2533.98,1719329099999,1461567.74730,3010,923.86,532852.58500,0
-1719329100000,576.510,577.500,576.320,577.120,1579.53,1719329399999,911219.80920,2333,891.29,514196.30290,0
-1719329400000,577.090,578.500,576.510,578.140,3657.96,1719329699999,2112626.17070,3879,2196.20,1268540.96310,0
-1719329700000,578.130,578.400,577.190,577.450,1568.32,1719329999999,906267.76220,2502,627.17,362403.34110,0
-1719330000000,577.490,577.490,576.640,577.320,2705.40,1719330299999,1560829.13200,2570,1728.90,997334.67370,0
-1719330300000,577.320,577.850,576.840,577.630,1539.28,1719330599999,888573.94270,2131,499.67,288512.71260,0
-1719330600000,577.610,577.780,577.350,577.780,1000.15,1719330899999,577634.37900,1612,632.70,365401.79180,0
-1719330900000,577.790,578.030,577.280,577.400,1525.85,1719331199999,881460.06890,1989,839.63,485040.38640,0
-1719331200000,577.390,578.440,577.390,577.760,1640.44,1719331499999,947890.96590,2718,969.48,560153.96510,0
-1719331500000,577.750,577.850,576.440,576.490,1490.76,1719331799999,860012.18420,2529,699.83,403715.49180,0
-1719331800000,576.500,577.040,576.210,576.550,1317.64,1719332099999,759603.35430,2096,587.27,338512.49530,0
-1719332100000,576.540,576.970,576.150,576.940,881.31,1719332399999,508102.89750,1753,433.76,250059.63620,0
-1719332400000,576.940,577.430,575.500,575.520,2006.69,1719332699999,1156014.35140,2580,437.60,252203.13060,0
-1719332700000,575.510,576.600,575.480,575.860,753.30,1719332999999,434059.06010,1683,395.14,227673.64270,0
-1719333000000,575.860,576.130,575.390,575.390,2953.00,1719333299999,1700173.08900,2277,798.25,459614.01070,0
-1719333300000,575.390,575.840,575.130,575.450,1503.22,1719333599999,864927.73650,2028,759.66,437073.97770,0
-1719333600000,575.450,575.940,575.080,575.140,941.66,1719333899999,541824.41200,1716,334.31,192375.61780,0
-1719333900000,575.150,575.210,574.080,574.450,1857.53,1719334199999,1067248.82550,2878,622.35,357588.68910,0
-1719334200000,574.460,574.810,573.970,573.970,2005.93,1719334499999,1151964.62200,2924,1071.91,615625.91720,0
-1719334500000,573.970,574.180,573.500,573.850,1574.92,1719334799999,903673.04360,2522,764.10,438452.19540,0
-1719334800000,573.850,574.930,573.530,574.670,1439.60,1719335099999,826628.08560,2431,848.31,487145.26400,0
-1719335100000,574.660,575.160,574.480,574.970,892.09,1719335399999,512900.67470,1758,429.53,246956.86590,0
-1719335400000,574.970,575.690,574.970,575.510,1014.28,1719335699999,583512.11300,1674,556.76,320287.72200,0
-1719335700000,575.510,575.510,574.520,575.100,2474.92,1719335999999,1423421.89330,2381,1493.17,858733.08830,0
-1719336000000,575.100,575.920,575.070,575.170,716.02,1719336299999,412068.17230,1509,427.36,245942.82090,0
-1719336300000,575.170,576.470,575.170,575.780,944.74,1719336599999,544151.57720,1658,533.61,307299.19030,0
-1719336600000,575.780,575.780,574.860,575.310,1539.07,1719336899999,885395.75890,1969,735.79,423235.62580,0
-1719336900000,575.360,575.450,574.620,574.620,760.21,1719337199999,437128.58300,1313,257.28,147943.56590,0
-1719337200000,574.630,574.730,574.240,574.440,817.72,1719337499999,469777.96230,1353,413.83,237740.83360,0
-1719337500000,574.440,574.780,574.340,574.640,1093.64,1719337799999,628295.20520,1279,402.44,231228.19980,0
-1719337800000,574.640,575.050,574.470,574.820,617.76,1719338099999,355035.61490,1078,439.13,252382.50170,0
-1719338100000,574.830,574.910,574.440,574.470,707.94,1719338399999,406807.40100,1010,213.53,122710.21780,0
-1719338400000,574.470,574.600,573.670,574.470,1893.62,1719338699999,1087325.79130,2489,731.48,419980.21870,0
-1719338700000,574.460,575.140,574.420,575.060,1130.71,1719338999999,649929.38100,1627,628.63,361310.30370,0
-1719339000000,575.070,575.340,574.030,574.930,826.30,1719339299999,474916.70520,1913,374.44,215197.12020,0
-1719339300000,574.930,576.150,574.920,576.010,1668.96,1719339599999,960752.42270,2482,1027.13,591228.90890,0
-1719339600000,576.010,576.800,575.650,576.520,1274.03,1719339899999,734164.36660,2246,678.69,391106.03000,0
-1719339900000,576.520,577.750,576.230,577.700,2118.21,1719340199999,1222139.75540,3133,1075.28,620522.77940,0
-1719340200000,577.690,577.690,576.850,577.420,1760.38,1719340499999,1016191.46700,2277,786.28,453857.09160,0
-1719340500000,577.430,577.640,577.050,577.470,736.69,1719340799999,425333.48550,1564,378.17,218364.15070,0
-1719340800000,577.470,577.640,577.140,577.600,1086.32,1719341099999,627214.17140,1418,616.37,355869.38580,0
-1719341100000,577.590,578.660,576.980,577.040,3011.23,1719341399999,1739753.51630,3976,1249.32,721997.79600,0
-1719341400000,577.040,578.270,576.650,578.010,1276.24,1719341699999,736971.16940,1931,741.91,428400.02750,0
-1719341700000,578.000,578.710,577.570,578.460,2224.62,1719341999999,1286338.99440,2381,1099.13,635539.17970,0
-1719342000000,578.460,579.930,578.140,578.540,3932.13,1719342299999,2276438.80900,4264,2079.01,1203666.08830,0
-1719342300000,578.550,578.750,577.480,577.560,1914.07,1719342599999,1106537.84370,2836,763.91,441684.12210,0
-1719342600000,577.560,577.730,577.160,577.640,1292.90,1719342899999,746547.12040,2070,720.99,416331.39090,0
-1719342900000,577.640,577.770,576.820,576.990,1291.35,1719343199999,745412.19130,2166,454.17,262168.97440,0
-1719343200000,576.990,577.400,576.520,577.140,1611.51,1719343499999,929584.00450,2174,574.49,331463.00270,0
-1719343500000,577.140,577.820,576.890,577.460,490.96,1719343799999,283469.09900,1185,341.24,197029.14010,0
-1719343800000,577.450,577.610,576.890,577.570,582.49,1719344099999,336247.38020,1507,241.94,139654.93360,0
-1719344100000,577.570,578.030,577.430,577.490,805.30,1719344399999,465276.61750,1504,456.13,263546.86060,0
-1719344400000,577.490,578.260,577.300,577.430,483.28,1719344699999,279197.68560,1214,251.05,145053.99240,0
-1719344700000,577.430,577.500,576.820,577.250,651.77,1719344999999,376206.58720,1313,257.56,148656.47890,0
-1719345000000,577.240,577.540,576.980,577.510,438.26,1719345299999,253003.54020,980,308.56,178128.31930,0
-1719345300000,577.500,578.230,577.450,577.690,790.38,1719345599999,456686.62350,1478,413.98,239222.20570,0
-1719345600000,577.680,578.300,577.410,578.290,1171.91,1719345899999,677292.19120,1684,444.71,256989.82200,0
-1719345900000,578.300,578.830,578.090,578.160,1496.80,1719346199999,865852.70100,1861,542.68,313904.07290,0
-1719346200000,578.170,578.290,577.760,577.860,445.02,1719346499999,257216.89790,1150,268.21,155019.35030,0
-1719346500000,577.850,578.250,577.790,578.010,392.26,1719346799999,226725.65180,1024,200.34,115799.69770,0
-1719346800000,578.010,578.380,578.000,578.250,411.70,1719347099999,238047.87880,1042,282.86,163544.92240,0
-1719347100000,578.250,578.430,577.990,578.200,392.20,1719347399999,226760.03230,1029,162.48,93937.28300,0
-1719347400000,578.210,578.210,577.750,577.920,523.01,1719347699999,302300.88000,1179,336.67,194597.67430,0
-1719347700000,577.910,578.330,577.870,577.920,819.48,1719347999999,473699.40460,1221,416.19,240569.71850,0
-1719348000000,577.930,578.080,577.630,577.850,1125.34,1719348299999,650330.47360,1445,498.57,288105.93850,0
-1719348300000,577.840,577.840,577.510,577.520,306.25,1719348599999,176910.33800,927,107.17,61907.43090,0
-1719348600000,577.520,577.610,577.200,577.210,342.50,1719348899999,197763.11700,928,111.03,64112.27670,0
-1719348900000,577.210,577.520,577.080,577.310,1056.42,1719349199999,609842.88550,1519,625.33,360968.25970,0
-1719349200000,577.310,577.310,576.980,577.180,823.16,1719349499999,475058.01710,1436,446.69,257784.79580,0
-1719349500000,577.180,577.260,577.050,577.060,452.45,1719349799999,261143.80520,972,201.02,116023.82430,0
-1719349800000,577.060,577.210,576.970,576.970,578.05,1719350099999,333580.28540,1107,219.39,126607.29630,0
-1719350100000,576.970,577.330,576.970,577.260,1171.98,1719350399999,676418.98510,1439,586.72,338617.33260,0
-1719350400000,577.260,577.490,577.200,577.490,877.55,1719350699999,506641.62510,1070,452.07,260997.81410,0
-1719350700000,577.490,577.600,577.470,577.580,266.80,1719350999999,154088.18170,918,123.72,71452.37540,0
-1719351000000,577.580,577.720,577.520,577.600,659.48,1719351299999,380938.33350,1399,393.32,227196.76580,0
-1719351300000,577.600,577.770,577.470,577.760,217.56,1719351599999,125662.38220,717,125.09,72251.60470,0
-1719351600000,577.750,577.760,577.620,577.640,304.54,1719351899999,175930.60160,808,174.07,100559.79570,0
-1719351900000,577.630,577.640,577.370,577.370,129.50,1719352199999,74784.71710,532,41.35,23877.90170,0
-1719352200000,577.370,577.430,577.030,577.120,898.07,1719352499999,518410.70250,968,232.45,134190.77560,0
-1719352500000,577.130,577.320,576.960,576.960,327.26,1719352799999,188852.60930,708,129.96,74997.60850,0
-1719352800000,576.970,577.850,576.890,577.850,1011.21,1719353099999,583685.80460,1913,686.68,396374.02340,0
-1719353100000,577.850,578.130,577.250,578.030,1101.23,1719353399999,636130.89820,2051,659.80,381146.43180,0
-1719353400000,578.030,578.500,577.880,578.370,791.10,1719353699999,457438.74640,1551,448.81,259511.10600,0
-1719353700000,578.370,578.760,578.350,578.670,577.67,1719353999999,334217.54290,1373,281.63,162937.67460,0
-1719354000000,578.670,578.950,578.430,578.450,520.59,1719354299999,301266.50790,1417,274.55,158889.80900,0
-1719354300000,578.450,578.460,577.940,578.220,1660.49,1719354599999,960034.84390,1618,298.18,172408.60160,0
-1719354600000,578.220,578.280,578.000,578.230,505.96,1719354899999,292503.54900,1055,106.96,61843.58880,0
-1719354900000,578.230,578.430,577.320,577.340,2063.38,1719355199999,1192574.53130,2083,738.71,426950.08590,0
-1719355200000,577.350,577.360,576.180,576.260,2695.85,1719355499999,1554654.86120,2263,665.08,383516.98420,0
-1719355500000,576.280,576.800,576.280,576.660,1597.74,1719355799999,921274.99830,1227,825.33,475887.93890,0
-1719355800000,576.660,576.840,576.000,576.340,1478.05,1719356099999,851994.02120,1192,395.90,228184.04830,0
-1719356100000,576.340,576.930,576.250,576.870,2030.05,1719356399999,1170479.78460,1520,1363.70,786248.58240,0
-1719356400000,576.880,577.540,576.790,577.420,1271.72,1719356699999,733941.18520,1520,763.34,440607.25790,0
-1719356700000,577.420,577.520,576.290,576.410,856.25,1719356999999,494083.07690,1264,358.10,206637.34010,0
-1719357000000,576.410,576.580,575.710,575.910,1207.87,1719357299999,695833.46650,1677,602.13,346862.82710,0
-1719357300000,575.910,576.150,575.220,575.250,1047.06,1719357599999,602742.70380,1455,356.51,205226.14970,0
-1719357600000,575.260,575.800,575.100,575.750,979.69,1719357899999,563718.62470,1382,634.43,365054.56850,0
-1719357900000,575.750,576.470,575.540,576.460,1588.38,1719358199999,914710.56750,1460,1150.11,662339.92200,0
-1719358200000,576.460,577.600,576.230,577.070,4364.77,1719358499999,2519004.96620,2924,2200.90,1270211.71330,0
-1719358500000,577.080,577.080,576.740,576.750,543.24,1719358799999,313403.62380,899,100.70,58091.54560,0
-1719358800000,576.760,576.900,576.650,576.840,436.82,1719359099999,251953.06900,723,129.53,74708.43990,0
-1719359100000,576.840,577.360,576.490,577.290,814.96,1719359399999,470243.53820,1300,500.91,289045.86030,0
-1719359400000,577.290,577.980,577.280,577.980,1273.78,1719359699999,735838.22000,1275,1001.67,578612.74530,0
-1719359700000,577.980,578.210,577.900,577.940,462.04,1719359999999,267100.19570,811,152.51,88155.22110,0
-1719360000000,577.940,578.160,576.750,576.870,2451.02,1719360299999,1415196.36540,2457,767.09,442986.36470,0
-1719360300000,576.860,577.570,576.820,577.340,772.47,1719360599999,445820.37100,1262,493.28,284667.64790,0
-1719360600000,577.350,577.870,576.750,576.900,899.89,1719360899999,519420.41010,1575,549.91,317400.34230,0
-1719360900000,576.930,577.600,576.930,577.210,817.26,1719361199999,471845.02290,1312,258.03,148963.68800,0
-1719361200000,577.220,577.620,577.010,577.250,659.44,1719361499999,380632.21140,1196,305.22,176173.69990,0
-1719361500000,577.260,577.760,577.260,577.610,593.19,1719361799999,342611.64090,1097,300.33,173452.53240,0
-1719361800000,577.590,577.930,577.230,577.310,1319.87,1719362099999,762480.38560,1709,498.39,287914.26350,0
-1719362100000,577.300,577.460,577.120,577.290,932.32,1719362399999,538198.98290,1099,290.26,167558.57200,0
-1719362400000,577.280,577.280,575.310,575.550,2611.36,1719362699999,1504083.89120,2448,735.31,423588.59340,0
-1719362700000,575.540,577.180,575.190,576.760,1933.96,1719362999999,1113780.27930,1998,1188.35,684459.32270,0
-1719363000000,576.740,576.740,575.820,576.110,1070.79,1719363299999,616975.01780,1261,269.02,154953.43370,0
-1719363300000,576.090,576.280,575.640,575.890,463.19,1719363599999,266785.44340,901,165.38,95246.68760,0
-1719363600000,575.880,576.910,575.610,575.650,1059.99,1719363899999,610896.81820,2147,575.61,331700.83710,0
-1719363900000,575.640,576.780,575.570,576.400,618.74,1719364199999,356602.42090,1616,378.43,218083.77860,0
-1719364200000,576.400,577.430,576.170,577.300,1144.29,1719364499999,660171.54290,2000,778.31,449026.51430,0
-1719364500000,577.290,578.570,577.160,578.260,1608.89,1719364799999,929809.69440,2504,1014.04,586051.80910,0
-1719364800000,578.250,578.690,577.960,577.990,1297.16,1719365099999,750143.05820,1847,646.93,374060.81450,0
-1719365100000,577.990,578.340,577.610,578.090,556.32,1719365399999,321567.94850,1362,291.26,168351.55590,0
-1719365400000,578.080,578.500,577.730,578.310,1157.84,1719365699999,669421.72490,1985,576.87,333507.82520,0
-1719365700000,578.310,579.170,577.790,579.060,1915.94,1719365999999,1108992.01690,2328,1042.49,603395.34830,0
-1719366000000,579.050,582.980,578.630,582.150,19455.53,1719366299999,11306161.50350,12296,14283.86,8299014.19690,0
-1719366300000,582.140,582.210,581.420,581.880,2549.67,1719366599999,1483489.33870,3192,1064.72,619493.57010,0
-1719366600000,581.870,582.570,581.420,582.260,2164.26,1719366899999,1259766.46210,2398,1211.24,705080.61200,0
-1719366900000,582.250,583.780,581.880,582.120,4004.01,1719367199999,2334029.86930,4928,1806.96,1053604.20020,0
-1719367200000,582.160,582.360,581.270,581.390,2487.60,1719367499999,1447084.08510,3053,800.67,465772.80720,0
-1719367500000,581.390,582.600,581.300,582.600,2429.05,1719367799999,1413699.35900,2633,1530.25,890707.71690,0
-1719367800000,582.590,583.240,582.310,583.110,1801.90,1719368099999,1050287.06400,2668,1095.97,638829.32850,0
-1719368100000,583.100,584.300,582.840,582.840,4914.11,1719368399999,2868706.27850,4526,2823.23,1648208.78150,0
-1719368400000,582.840,583.310,582.500,582.800,2333.00,1719368699999,1360022.29090,2595,1169.50,681806.46500,0
-1719368700000,582.790,583.740,582.190,583.570,2346.17,1719368999999,1368168.25780,2998,1570.89,916051.13730,0
-1719369000000,583.560,584.500,583.160,584.030,3093.58,1719369299999,1806697.29560,3357,1689.27,986534.20090,0
-1719369300000,584.020,584.150,583.500,583.510,1747.02,1719369599999,1019957.50060,2253,676.21,394833.12110,0
-1719369600000,583.510,583.800,582.570,582.580,1432.38,1719369899999,835183.94900,1747,406.10,236766.65070,0
-1719369900000,582.570,582.630,582.080,582.080,1625.32,1719370199999,946521.17560,1705,752.13,438026.17390,0
-1719370200000,582.080,582.530,582.080,582.230,967.47,1719370499999,563356.07350,998,519.06,302246.11900,0
-1719370500000,582.230,582.250,581.560,581.690,978.28,1719370799999,569201.63290,1479,270.28,157237.03280,0
-1719370800000,581.690,582.780,581.690,581.940,1805.19,1719371099999,1051123.27420,2571,981.17,571320.93110,0
-1719371100000,581.940,582.490,581.160,581.600,2226.00,1719371399999,1294955.61120,2539,846.96,492663.47990,0
-1719371400000,581.600,581.720,580.370,581.170,3062.34,1719371699999,1778874.82250,3256,1084.86,630176.66930,0
-1719371700000,581.170,581.750,580.660,580.690,1317.85,1719371999999,766147.44810,1680,516.21,300099.96250,0
-1719372000000,580.680,580.910,580.300,580.300,1720.66,1719372299999,999013.60920,1614,561.12,325754.57120,0
-1719372300000,580.310,580.730,579.780,579.880,1411.03,1719372599999,818612.45730,2008,530.72,307898.06790,0
-1719372600000,579.880,580.820,579.480,579.500,1469.03,1719372899999,852273.82300,2027,991.30,575132.76440,0
-1719372900000,579.480,579.750,579.320,579.570,2065.38,1719373199999,1196963.25850,2528,1110.98,643853.14460,0
-1719373200000,579.570,580.780,579.570,580.410,1150.54,1719373499999,667730.46600,1398,854.48,495872.47420,0
-1719373500000,580.420,580.930,580.370,580.860,1339.05,1719373799999,777462.61740,1455,978.81,568270.17520,0
-1719373800000,580.860,580.870,580.360,580.510,515.70,1719374099999,299412.65730,1008,215.40,125050.76550,0
-1719374100000,580.520,580.530,579.970,579.970,624.50,1719374399999,362350.75420,967,230.15,133552.51140,0
-1719374400000,579.970,580.720,579.970,580.560,1065.42,1719374699999,618425.41340,1590,712.54,413568.31230,0
-1719374700000,580.560,580.690,579.690,579.800,2015.40,1719374999999,1169292.35290,2330,897.60,520764.52790,0
-1719375000000,579.790,580.210,579.570,579.890,2158.54,1719375299999,1251604.17930,1979,810.34,469896.27280,0
-1719375300000,579.880,580.350,579.410,580.310,1420.39,1719375599999,823566.76330,1824,799.96,463915.92230,0
-1719375600000,580.310,580.620,579.930,580.200,338.14,1719375899999,196195.37930,1121,224.75,130408.46480,0
-1719375900000,580.200,580.230,579.530,579.780,2094.72,1719376199999,1214569.69690,1501,1274.19,738661.36780,0
-1719376200000,579.780,579.780,579.380,579.540,686.15,1719376499999,397696.06250,1304,366.99,212709.99140,0
-1719376500000,579.540,579.590,578.340,578.420,1769.64,1719376799999,1024363.22610,2301,609.31,352707.52530,0
-1719376800000,578.390,578.830,578.200,578.280,1289.80,1719377099999,746052.54590,1783,705.47,408069.91140,0
-1719377100000,578.290,579.430,578.280,579.430,1544.50,1719377399999,893993.39410,1566,1226.07,709685.02270,0
-1719377400000,579.430,579.440,578.700,578.750,517.98,1719377699999,299881.73810,981,204.21,118203.57140,0
-1719377700000,578.760,578.940,578.120,578.120,939.22,1719377999999,543353.18580,1340,347.50,201034.29710,0
-1719378000000,578.130,578.650,578.060,578.430,596.76,1719378299999,345106.82800,1381,252.15,145811.17250,0
-1719378300000,578.420,579.520,578.420,579.380,739.22,1719378599999,428114.64130,1240,397.67,230302.97000,0
-1719378600000,579.380,579.520,578.410,579.010,1161.20,1719378899999,672155.87490,1493,359.56,208079.42350,0
-1719378900000,579.010,579.470,578.400,578.470,696.01,1719379199999,403003.77060,1327,445.51,257981.56350,0
-1719379200000,578.460,578.460,577.250,577.330,2626.93,1719379499999,1517204.43140,2720,696.34,402151.58040,0
-1719379500000,577.330,577.440,576.340,576.680,1866.19,1719379799999,1076292.91160,3186,793.71,457728.12180,0
-1719379800000,576.680,577.260,576.310,577.220,1417.82,1719380099999,817798.39700,1930,845.24,487569.31680,0
-1719380100000,577.220,577.230,576.760,577.090,535.91,1719380399999,309225.05020,999,188.50,108764.32990,0
-1719380400000,577.090,577.680,576.900,577.250,782.00,1719380699999,451503.38000,1298,310.46,179215.72940,0
-1719380700000,577.250,577.820,577.150,577.400,515.63,1719380999999,297784.39030,1260,237.06,136914.31890,0
-1719381000000,577.400,577.890,577.220,577.260,748.44,1719381299999,432308.54130,1082,343.05,198173.72950,0
-1719381300000,577.260,577.280,576.840,576.840,515.96,1719381599999,297756.60720,904,183.61,105966.17300,0
-1719381600000,576.840,577.350,576.480,576.530,630.63,1719381899999,363823.32090,1430,225.66,130197.06140,0
-1719381900000,576.530,577.020,576.390,576.470,742.49,1719382199999,428163.75610,1333,294.46,169815.28670,0
-1719382200000,576.470,577.160,575.750,576.990,2317.23,1719382499999,1335311.05010,2232,756.10,435857.24190,0
-1719382500000,576.980,577.510,576.300,576.420,923.05,1719382799999,532541.05850,1477,326.63,188510.59610,0
-1719382800000,576.410,577.090,576.410,576.750,387.12,1719383099999,223296.31290,818,214.78,123881.50660,0
-1719383100000,576.750,577.480,576.660,576.670,1480.07,1719383399999,854210.61800,1282,1181.37,681860.97800,0
-1719383400000,576.670,577.620,576.670,576.990,791.15,1719383699999,456647.05640,1143,429.14,247704.63130,0
-1719383700000,577.000,577.000,576.180,576.190,767.23,1719383999999,442314.74370,1129,422.15,243365.88930,0
-1719384000000,576.180,576.180,575.320,575.670,2318.58,1719384299999,1334533.84300,2017,850.39,489452.80000,0
-1719384300000,575.680,576.090,575.620,575.740,813.97,1719384599999,468721.38720,1163,553.80,318886.70890,0
-1719384600000,575.740,576.580,575.580,576.570,651.19,1719384899999,375098.41630,1134,453.40,261161.57560,0
-1719384900000,576.570,576.690,576.140,576.220,574.11,1719385199999,330941.14950,974,375.97,216724.44820,0
-1719385200000,576.230,576.610,575.620,575.620,1857.47,1719385499999,1070323.59340,2089,1228.68,708078.23840,0
-1719385500000,575.610,576.550,575.590,576.400,970.68,1719385799999,559254.97990,1537,514.37,296303.82890,0
-1719385800000,576.400,577.280,575.970,577.210,572.84,1719386099999,330405.42690,1438,328.32,189386.10130,0
-1719386100000,577.210,578.420,576.910,578.420,1948.48,1719386399999,1125650.41200,2288,1441.24,832780.81480,0
-1719386400000,578.410,578.670,578.120,578.510,1245.63,1719386699999,720564.58840,1833,574.67,332445.13860,0
-1719386700000,578.520,579.000,577.290,577.450,2825.05,1719386999999,1633653.10520,2563,1705.88,986581.09230,0
-1719387000000,577.490,577.860,576.380,577.320,1415.05,1719387299999,816727.56850,2187,591.53,341406.23190,0
-1719387300000,577.320,579.370,577.310,578.850,1198.21,1719387599999,693334.93110,2319,799.23,462447.31160,0
-1719387600000,578.880,579.020,578.050,578.270,1814.73,1719387899999,1049954.47900,1790,451.99,261444.78090,0
-1719387900000,578.270,578.790,577.870,578.120,866.56,1719388199999,501207.42790,1598,486.41,281333.80700,0
-1719388200000,578.120,578.610,577.900,578.600,471.39,1719388499999,272561.06420,1058,202.85,117288.87860,0
-1719388500000,578.600,578.730,578.050,578.680,1876.42,1719388799999,1085384.90010,1896,947.69,548233.02990,0
-1719388800000,578.690,579.140,578.010,578.020,1449.07,1719389099999,838605.04490,2073,719.09,416181.52950,0
-1719389100000,578.010,578.180,577.420,578.050,829.71,1719389399999,479437.26700,1561,414.14,239309.49920,0
-1719389400000,578.050,578.050,576.770,577.210,1031.79,1719389699999,595436.23600,1747,637.00,367542.19270,0
-1719389700000,577.210,577.470,570.000,574.720,21791.41,1719389999999,12500136.85270,14405,6420.05,3685044.13760,0
-1719390000000,574.730,576.250,574.250,576.220,3272.45,1719390299999,1882431.33010,3938,1944.40,1118451.72620,0
-1719390300000,576.210,576.210,575.680,576.130,769.14,1719390599999,443034.89150,1487,325.55,187518.21360,0
-1719390600000,576.150,576.500,575.570,576.270,1842.51,1719390899999,1061521.96210,2250,871.34,502013.30250,0
-1719390900000,576.270,576.460,574.250,574.860,3433.24,1719391199999,1973314.58890,2884,1084.49,623264.60680,0
-1719391200000,574.860,575.460,574.480,575.450,1269.12,1719391499999,729738.46430,1525,731.53,420682.81890,0
-1719391500000,575.460,576.030,575.000,575.150,821.63,1719391799999,472947.23530,1587,373.03,214733.45320,0
-1719391800000,575.160,576.100,574.680,575.870,1882.73,1719392099999,1083716.35570,2206,1305.67,751635.07100,0
-1719392100000,575.880,576.090,574.480,574.580,1130.49,1719392399999,650445.65720,1826,371.37,213649.70290,0
-1719392400000,574.580,574.660,573.590,574.170,1438.65,1719392699999,825923.15820,2580,659.22,378442.63610,0
-1719392700000,574.180,574.180,573.070,573.330,2879.10,1719392999999,1651363.54350,3050,907.09,520256.61950,0
-1719393000000,573.330,574.550,573.160,574.080,1644.64,1719393299999,943838.14510,1966,1148.09,658907.26730,0
-1719393300000,574.090,574.160,573.150,573.470,1762.95,1719393599999,1011144.22400,2384,863.32,495185.75590,0
-1719393600000,573.450,574.810,573.390,574.460,1097.65,1719393899999,630382.41890,1868,535.97,307789.60180,0
-1719393900000,574.470,575.000,574.220,574.880,618.59,1719394199999,355459.94740,1412,353.18,202929.31360,0
-1719394200000,574.900,575.650,574.860,575.650,1406.55,1719394499999,809074.45810,2210,852.13,490170.35710,0
-1719394500000,575.640,575.760,574.800,575.220,1152.47,1719394799999,662922.94980,1681,429.24,246907.51520,0
-1719394800000,575.230,575.350,574.750,574.750,579.04,1719395099999,332969.24000,1193,205.85,118374.37520,0
-1719395100000,574.750,575.670,574.520,575.370,617.94,1719395399999,355451.15360,1367,288.38,165884.86990,0
-1719395400000,575.370,575.780,575.080,575.760,790.87,1719395699999,455149.06150,1209,528.09,303938.12780,0
-1719395700000,575.760,575.760,574.830,575.220,505.63,1719395999999,290830.42250,1071,168.93,97163.02550,0
-1719396000000,575.220,575.860,572.360,573.020,6342.60,1719396299999,3639046.14010,5166,1847.12,1059215.49800,0
-1719396300000,573.010,573.490,572.570,573.070,2617.29,1719396599999,1499890.79240,2529,1345.75,771251.45010,0
-1719396600000,573.060,574.390,572.810,574.230,2053.38,1719396899999,1178283.23140,2158,1495.55,858235.37150,0
-1719396900000,574.240,574.360,572.980,573.260,1163.52,1719397199999,667322.99870,1985,528.83,303300.33000,0
-1719397200000,573.260,573.460,572.870,573.300,1508.71,1719397499999,864714.90870,2006,630.21,361221.75270,0
-1719397500000,573.300,573.370,572.560,573.330,1913.75,1719397799999,1096554.84970,1766,729.83,418279.73350,0
-1719397800000,573.330,573.910,572.600,573.820,1240.94,1719398099999,711514.09730,1986,664.64,381071.78190,0
-1719398100000,573.810,574.030,573.100,573.440,1615.13,1719398399999,926668.63880,1540,777.29,445928.23910,0
-1719398400000,573.450,573.860,573.230,573.380,654.40,1719398699999,375312.84160,1280,367.69,210881.19480,0
-1719398700000,573.390,573.750,572.780,573.530,1658.54,1719398999999,950790.53860,2664,672.73,385721.72760,0
-1719399000000,573.540,574.010,573.280,573.680,1033.32,1719399299999,592760.99770,1777,545.57,312938.91980,0
-1719399300000,573.680,573.790,573.300,573.540,605.26,1719399599999,347147.87770,1067,312.25,179091.84070,0
-1719399600000,573.540,574.870,573.540,574.590,2430.54,1719399899999,1395748.73910,2511,1767.34,1014824.42520,0
-1719399900000,574.580,575.340,574.390,574.980,1351.56,1719400199999,776913.12410,1675,811.08,466268.06070,0
-1719400200000,574.980,575.480,574.730,575.400,1740.14,1719400499999,1000648.68170,1843,1112.81,639911.13460,0
-1719400500000,575.400,575.530,574.420,574.860,1566.09,1719400799999,900270.05040,1969,1058.67,608535.87260,0
-1719400800000,574.830,574.830,574.450,574.490,270.49,1719401099999,155416.47230,827,114.67,65884.19670,0
-1719401100000,574.490,574.490,573.380,573.380,1238.63,1719401399999,710770.18350,1438,353.14,202618.45250,0
-1719401400000,573.370,573.940,573.330,573.630,726.85,1719401699999,416944.14010,1616,398.44,228540.62700,0
-1719401700000,573.660,573.940,573.030,573.040,881.27,1719401999999,505323.78730,1302,245.55,140822.85700,0
-1719402000000,573.030,573.320,572.950,573.000,634.89,1719402299999,363854.23660,1096,249.30,142877.27080,0
-1719402300000,573.010,573.200,572.670,573.020,743.64,1719402599999,426108.53180,1372,398.32,228253.46480,0
-1719402600000,573.020,573.640,572.810,573.580,451.14,1719402899999,258599.42220,1018,268.31,153810.21220,0
-1719402900000,573.590,573.850,573.440,573.670,449.02,1719403199999,257591.92590,901,153.32,87950.79430,0
-1719403200000,573.670,574.680,573.370,574.360,1194.22,1719403499999,685430.30960,1872,793.32,455345.00750,0
-1719403500000,574.340,574.470,573.050,573.090,980.82,1719403799999,562510.89980,1496,357.54,205062.90970,0
-1719403800000,573.090,573.810,572.590,572.790,1383.15,1719404099999,792804.54530,1921,697.45,399817.10070,0
-1719404100000,572.790,573.610,572.540,573.480,1223.18,1719404399999,700803.83770,1878,595.05,340933.09860,0
-1719404400000,573.490,574.170,573.330,573.620,955.22,1719404699999,547930.91140,1462,580.12,332754.81030,0
-1719404700000,573.620,573.890,572.940,572.980,704.09,1719404999999,403670.36790,1234,229.58,131599.70130,0
-1719405000000,572.980,573.370,572.540,572.590,767.47,1719405299999,439739.71630,1471,332.10,190281.88420,0
-1719405300000,572.580,572.630,571.680,571.790,2659.04,1719405599999,1521249.30890,2948,1143.85,654424.34650,0
-1719405600000,571.720,572.180,571.420,571.590,1882.56,1719405899999,1076301.69020,2101,778.30,444984.00360,0
-1719405900000,571.570,571.800,571.290,571.400,1398.31,1719406199999,799109.60700,1892,649.24,371039.02620,0
-1719406200000,571.410,572.350,571.360,572.260,975.22,1719406499999,557564.24030,1714,662.24,378647.35550,0
-1719406500000,572.250,572.920,571.630,571.810,1270.85,1719406799999,727153.46310,1910,547.00,312977.70070,0
-1719406800000,571.810,572.950,571.100,571.360,2623.72,1719407099999,1500773.34700,3321,1372.66,785106.11760,0
-1719407100000,571.350,571.780,571.300,571.310,870.89,1719407399999,497763.72290,1410,561.77,321085.38670,0
-1719407400000,571.300,571.760,571.130,571.600,646.87,1719407699999,369572.65860,1331,383.15,218906.62960,0
-1719407700000,571.590,571.960,571.440,571.930,641.61,1719407999999,366857.55520,1226,388.10,221902.96070,0
-1719408000000,571.930,572.810,571.780,572.810,2506.22,1719408299999,1433966.86760,2120,1566.09,896231.97180,0
-1719408300000,572.810,573.380,572.460,572.800,1515.05,1719408599999,868110.22800,1835,972.00,556974.28920,0
-1719408600000,572.780,574.260,572.450,573.900,3140.09,1719408899999,1800551.08630,3218,1829.66,1049194.03630,0
-1719408900000,573.900,574.420,573.120,573.120,1998.18,1719409199999,1146663.21260,2413,672.61,385994.40850,0
-1719409200000,573.100,573.570,572.330,573.260,1947.69,1719409499999,1115829.51510,2098,708.41,405851.25050,0
-1719409500000,573.260,574.900,573.110,574.860,2654.20,1719409799999,1523918.53000,3258,1608.85,923780.33080,0
-1719409800000,574.860,575.200,574.490,574.500,1627.40,1719410099999,935552.98530,2505,980.96,563947.77520,0
-1719410100000,574.500,575.500,574.300,574.950,1567.60,1719410399999,901430.00560,2435,762.63,438525.03800,0
-1719410400000,574.960,575.860,574.360,575.780,1852.29,1719410699999,1065340.03340,2639,1056.09,607495.55660,0
-1719410700000,575.770,577.000,575.390,575.970,7336.07,1719410999999,4227145.47660,5365,4120.97,2374875.40530,0
-1719411000000,575.980,576.910,575.790,576.470,2618.49,1719411299999,1509181.30890,2853,1881.18,1084212.69840,0
-1719411300000,576.480,576.830,575.500,575.610,1867.52,1719411599999,1075855.84160,2072,422.22,243293.18460,0
-1719411600000,575.590,575.590,573.430,573.510,3963.75,1719411899999,2276187.03480,3970,1173.24,673963.88260,0
-1719411900000,573.500,574.350,573.180,573.440,1406.68,1719412199999,807021.40660,2429,545.74,313076.86460,0
-1719412200000,573.460,574.820,573.420,574.090,977.05,1719412499999,561014.12730,2013,597.97,343345.30230,0
-1719412500000,574.060,574.100,572.310,572.660,1838.59,1719412799999,1053490.70250,2889,655.48,375549.45050,0
-1719412800000,572.660,573.540,572.420,573.520,990.37,1719413099999,567539.81400,1608,340.53,195105.00960,0
-1719413100000,573.520,575.080,573.370,574.540,1970.29,1719413399999,1131651.27140,2657,597.20,342995.68610,0
-1719413400000,574.550,575.160,573.990,574.350,1497.41,1719413699999,860393.80830,2023,557.85,320543.21460,0
-1719413700000,574.320,574.760,574.030,574.090,652.41,1719413999999,374651.95480,1302,426.06,244659.13400,0
-1719414000000,574.080,574.270,572.930,573.450,1835.93,1719414299999,1052600.20380,2382,782.43,448622.57250,0
-1719414300000,573.460,573.600,571.960,571.970,1585.76,1719414599999,908017.17450,2366,547.61,313605.58120,0
-1719414600000,571.970,572.180,570.270,570.790,6258.65,1719414899999,3574620.66990,5713,3570.92,2039697.55260,0
-1719414900000,570.800,572.100,570.650,571.850,2670.25,1719415199999,1525366.87000,3167,1291.84,738034.25390,0
-1719415200000,571.860,572.470,571.730,571.920,2604.48,1719415499999,1489798.45520,2265,1207.32,690603.17910,0
-1719415500000,571.930,572.020,571.160,571.580,1733.07,1719415799999,990539.06530,1917,605.50,346063.79310,0
-1719415800000,571.530,572.170,570.730,571.160,1692.43,1719416099999,966866.18360,1927,769.12,439509.35390,0
-1719416100000,571.170,571.770,570.800,571.150,2081.24,1719416399999,1188784.76830,2373,1134.35,647940.25290,0
-1719416400000,571.140,571.600,570.740,571.600,2554.07,1719416699999,1458762.99310,2151,1627.73,929769.46840,0
-1719416700000,571.590,572.250,571.560,571.890,2540.53,1719416999999,1453121.70540,1869,1547.63,885102.22410,0
-1719417000000,571.890,572.540,571.890,572.350,991.64,1719417299999,567447.62540,1437,659.95,377634.91970,0
-1719417300000,572.400,572.510,571.960,572.460,594.83,1719417599999,340374.00140,985,344.74,197275.01430,0
-1719417600000,572.460,572.540,571.900,572.030,819.19,1719417899999,468757.49180,1359,322.41,184497.29700,0
-1719417900000,572.050,573.310,572.020,573.030,2327.77,1719418199999,1333300.92450,2375,570.78,326919.44170,0
-1719418200000,573.030,573.040,572.060,572.760,658.83,1719418499999,377131.67710,1488,278.12,159207.11200,0
-1719418500000,572.760,572.760,572.020,572.270,550.84,1719418799999,315312.46370,1254,325.96,186605.85160,0
-1719418800000,572.260,572.620,571.800,571.890,540.23,1719419099999,309102.00600,1234,248.11,141963.68080,0
-1719419100000,571.900,572.490,571.830,572.360,340.45,1719419399999,194747.14610,949,205.86,117766.24970,0
-1719419400000,572.360,572.730,571.970,572.700,452.26,1719419699999,258847.32040,1196,286.41,163925.26370,0
-1719419700000,572.690,572.910,572.370,572.370,671.01,1719419999999,384317.10860,1135,439.02,251449.46960,0
-1719420000000,572.360,572.540,572.240,572.460,346.65,1719420299999,198415.63800,912,189.39,108404.86970,0
-1719420300000,572.460,572.570,570.940,571.260,1854.37,1719420599999,1060384.78530,2281,863.19,493632.87410,0
-1719420600000,571.270,571.870,571.010,571.440,1274.95,1719420899999,728421.84900,1759,759.89,434130.39370,0
-1719420900000,571.430,571.650,570.720,570.910,1380.29,1719421199999,788233.52830,1665,724.62,413820.88150,0
-1719421200000,570.900,570.900,568.740,569.490,7686.26,1719421499999,4380131.08160,6833,3502.02,1995522.02150,0
-1719421500000,569.500,569.690,567.300,567.840,8319.53,1719421799999,4729419.86470,7394,3891.08,2212346.51200,0
-1719421800000,567.850,568.560,567.170,567.810,4620.22,1719422099999,2622840.62860,4080,1824.75,1036106.40920,0
-1719422100000,567.840,569.370,567.690,567.880,2205.92,1719422399999,1253979.91260,3622,1229.64,698925.79060,0
-1719422400000,567.860,568.950,567.680,568.940,1677.34,1719422699999,953221.55280,2622,908.99,516625.67500,0
-1719422700000,568.940,570.170,568.940,570.170,1547.88,1719422999999,881483.64240,2642,858.78,489026.60200,0
-1719423000000,570.160,571.460,569.860,570.660,2256.92,1719423299999,1288186.77400,3244,1427.95,815014.03450,0
-1719423300000,570.660,570.670,569.560,569.620,1301.18,1719423599999,741592.77200,2272,563.28,321015.17370,0
-1719423600000,569.620,569.710,568.760,569.430,2214.16,1719423899999,1260451.87820,2570,1504.29,856399.70690,0
-1719423900000,569.440,570.240,569.170,569.770,872.25,1719424199999,496964.71480,1834,435.09,247936.03470,0
-1719424200000,569.780,570.290,569.720,570.210,547.45,1719424499999,312099.72750,1206,290.54,165634.65720,0
-1719424500000,570.210,571.870,570.210,571.810,1532.81,1719424799999,875480.19380,2419,1096.99,626555.12640,0
-1719424800000,571.800,571.810,570.560,570.940,1176.01,1719425099999,671648.98340,1982,484.50,276671.82330,0
-1719425100000,570.890,570.980,570.080,570.730,563.68,1719425399999,321527.84230,1445,271.28,154753.15920,0
-1719425400000,570.720,570.840,570.140,570.260,739.64,1719425699999,421893.16970,1257,410.31,234045.24220,0
-1719425700000,570.270,570.290,569.400,569.600,849.45,1719425999999,484055.82370,1584,372.94,212524.80250,0
-1719426000000,569.590,570.760,569.210,570.760,746.72,1719426299999,425624.98350,1418,481.33,274367.33020,0
-1719426300000,570.760,570.920,570.300,570.450,470.49,1719426599999,268451.97190,1079,237.30,135411.28890,0
-1719426600000,570.460,571.180,570.420,571.180,563.97,1719426899999,321980.01450,1375,359.25,205094.32410,0
-1719426900000,571.180,571.210,570.440,570.560,409.63,1719427199999,233803.01990,1048,154.07,87927.45950,0
-1719427200000,570.570,570.660,569.740,570.520,821.88,1719427499999,468572.21850,1534,420.02,239451.35360,0
-1719427500000,570.510,570.960,570.320,570.620,524.20,1719427799999,299134.28690,1167,341.06,194620.47580,0
-1719427800000,570.620,570.790,570.070,570.790,463.29,1719428099999,264272.92570,993,273.37,155944.19490,0
-1719428100000,570.810,570.940,570.310,570.640,751.86,1719428399999,429045.45460,1089,373.84,213331.93280,0
-1719428400000,570.630,570.840,570.010,570.620,1175.02,1719428699999,670267.17270,2079,544.53,310637.65590,0
-1719428700000,570.630,570.990,570.220,570.780,921.52,1719428999999,525855.31350,1607,383.66,218927.43710,0
-1719429000000,570.780,570.990,570.320,570.880,1123.95,1719429299999,641417.91320,1575,434.02,247673.81520,0
-1719429300000,570.880,571.630,570.880,571.560,885.55,1719429599999,505912.41030,1777,640.89,366140.35280,0
-1719429600000,571.560,572.120,570.850,572.080,1036.17,1719429899999,592190.76630,1984,521.85,298243.54700,0
-1719429900000,572.070,572.090,571.220,571.740,906.18,1719430199999,517931.60650,1517,533.68,305001.13930,0
-1719430200000,571.750,572.410,571.320,571.940,1616.26,1719430499999,924406.44070,2032,664.93,380337.46290,0
-1719430500000,571.940,573.540,571.740,572.250,4534.69,1719430799999,2597630.80420,4692,2439.54,1397325.52280,0
-1719430800000,572.250,572.400,571.840,572.250,631.29,1719431099999,361224.32850,1278,194.19,111098.92060,0
-1719431100000,572.250,572.820,571.770,572.110,2100.13,1719431399999,1201943.72880,1971,1643.50,940734.64500,0
-1719431400000,572.100,574.450,572.100,574.000,2561.08,1719431699999,1469040.89280,3025,1556.34,892777.60160,0
-1719431700000,574.000,574.650,573.710,574.420,1401.50,1719431999999,804957.46350,2612,576.03,330859.65700,0
-1719432000000,574.430,574.950,573.740,574.940,2910.46,1719432299999,1672165.16080,3364,1349.11,775082.71770,0
-1719432300000,574.930,575.390,574.540,574.830,5345.94,1719432599999,3073668.89840,3897,3857.14,2217676.34100,0
-1719432600000,574.820,575.580,574.540,574.900,5843.18,1719432899999,3360125.65890,3964,4323.76,2486466.01760,0
-1719432900000,574.900,575.370,574.500,575.150,2911.12,1719433199999,1673790.52460,2553,2178.96,1252873.57550,0
-1719433200000,575.150,575.450,574.300,574.320,1482.16,1719433499999,852185.43200,1691,789.78,454144.70890,0
-1719433500000,574.300,574.300,573.090,573.880,2090.71,1719433799999,1199360.50270,1996,741.56,425376.99180,0
-1719433800000,573.880,574.360,573.630,573.920,793.95,1719434099999,455679.07480,1326,334.34,191884.37380,0
-1719434100000,573.920,574.030,573.390,573.980,506.52,1719434399999,290615.49110,1043,246.66,141528.04370,0
-1719434400000,573.980,575.300,573.980,574.940,3818.36,1719434699999,2194216.77910,2481,3209.42,1844381.55990,0
-1719434700000,574.940,575.410,574.390,574.800,2580.96,1719434999999,1483714.65810,1994,1962.98,1128462.22950,0
-1719435000000,574.800,575.680,574.560,574.660,1500.17,1719435299999,862855.14620,1595,1044.72,600949.99060,0
-1719435300000,574.660,575.360,574.660,575.180,892.04,1719435599999,512901.58790,1082,300.45,172741.47750,0
-1719435600000,575.180,576.000,575.160,575.610,2212.75,1719435899999,1273874.98540,2162,1599.34,920776.76270,0
-1719435900000,575.600,575.790,574.640,574.720,2163.77,1719436199999,1244334.73620,1817,889.11,511227.12830,0
-1719436200000,574.710,574.830,573.860,573.930,1441.14,1719436499999,828020.95180,1411,674.74,387705.13290,0
-1719436500000,573.920,573.960,573.320,573.330,803.28,1719436799999,460826.91830,1452,275.04,157818.43660,0
-1719436800000,573.320,573.660,573.320,573.560,1078.79,1719437099999,618680.22120,1062,705.06,404344.43320,0
-1719437100000,573.560,573.830,573.440,573.750,358.75,1719437399999,205766.45140,730,181.52,104114.45530,0
-1719437400000,573.730,573.830,573.690,573.790,226.57,1719437699999,129996.96250,605,114.47,65676.79270,0
-1719437700000,573.790,573.800,573.250,573.270,207.42,1719437999999,118970.20440,671,52.81,30288.10750,0
-1719438000000,573.270,573.380,573.040,573.260,642.21,1719438299999,368097.55420,1071,234.31,134303.59900,0
-1719438300000,573.270,573.760,573.260,573.750,192.10,1719438599999,110170.90520,986,178.44,102335.67600,0
-1719438600000,573.750,574.220,573.670,574.210,710.85,1719438899999,407941.69160,1022,452.89,259912.50760,0
-1719438900000,574.210,574.460,574.160,574.270,259.73,1719439199999,149174.41200,741,142.30,81726.86940,0
-1719439200000,574.270,574.300,573.620,573.620,1066.64,1719439499999,612252.30610,1685,663.33,380753.59130,0
-1719439500000,573.630,574.080,573.620,573.810,455.09,1719439799999,261179.98890,882,201.61,115699.20510,0
-1719439800000,573.810,574.020,573.570,573.580,521.90,1719440099999,299453.71070,895,263.47,151173.18540,0
-1719440100000,573.580,573.700,573.230,573.230,449.36,1719440399999,257715.60300,861,239.08,137125.86990,0
-1719440400000,573.230,573.540,573.090,573.210,1190.84,1719440699999,682752.37900,1118,819.34,469757.01110,0
-1719440700000,573.210,573.310,572.920,572.980,477.52,1719440999999,273663.49260,988,151.46,86800.09250,0
-1719441000000,572.970,573.090,572.660,572.730,481.96,1719441299999,276095.07070,1073,191.84,109899.77650,0
-1719441300000,572.730,573.040,572.490,572.500,516.12,1719441599999,295570.15170,1041,191.74,109811.61700,0
-1719441600000,572.500,572.500,571.560,571.700,2304.90,1719441899999,1318280.29700,1942,498.81,285272.81470,0
-1719441900000,571.700,572.150,571.530,572.150,812.85,1719442199999,464763.84320,1195,479.11,273959.00790,0
-1719442200000,572.140,572.360,571.990,572.290,362.41,1719442499999,207351.18620,679,158.77,90840.33120,0
-1719442500000,572.290,572.710,572.070,572.680,1304.06,1719442799999,746462.36600,1188,902.66,516739.42420,0
-1719442800000,572.680,572.840,572.470,572.720,909.88,1719443099999,521060.44050,985,409.06,234247.78510,0
-1719443100000,572.720,572.760,572.220,572.550,920.25,1719443399999,526834.53060,948,567.60,324928.00660,0
-1719443400000,572.560,573.230,572.550,572.930,839.92,1719443699999,481174.87260,1020,683.88,391742.90460,0
-1719443700000,572.930,573.230,572.430,572.470,2400.88,1719443999999,1375375.28060,1473,1285.47,736557.98600,0
-1719444000000,572.470,572.580,571.670,571.770,828.82,1719444299999,474154.99910,1227,332.36,190122.04870,0
-1719444300000,571.770,574.060,571.770,573.300,3843.92,1719444599999,2203387.89800,2719,2927.59,1678024.08360,0
-1719444600000,573.330,573.500,572.770,572.770,1000.09,1719444899999,573169.19720,1304,386.34,221427.51050,0
-1719444900000,572.770,572.780,572.230,572.350,347.53,1719445199999,198934.74860,818,158.41,90665.50920,0
-1719445200000,572.330,572.490,572.170,572.210,503.84,1719445499999,288361.06160,887,288.30,165010.37170,0
-1719445500000,572.210,572.440,572.000,572.210,409.44,1719445799999,234295.47250,972,203.69,116565.60350,0
-1719445800000,572.210,572.550,572.210,572.440,278.24,1719446099999,159246.97060,778,152.61,87344.21040,0
-1719446100000,572.440,573.120,572.430,573.090,530.53,1719446399999,303885.89330,1026,392.94,225084.74760,0
-1719446400000,573.090,573.220,572.310,572.890,1512.71,1719446699999,866401.34910,1929,895.35,512758.91490,0
-1719446700000,572.880,573.040,571.970,572.120,608.18,1719446999999,348164.48700,1301,246.97,141378.50800,0
-1719447000000,572.120,572.330,572.120,572.140,358.52,1719447299999,205155.47380,1055,169.67,97090.41710,0
-1719447300000,572.150,572.380,570.870,572.350,1607.28,1719447599999,918256.51740,2710,631.24,360631.52660,0
-1719447600000,572.360,572.480,571.900,572.190,499.56,1719447899999,285870.95510,1367,179.14,102513.60460,0
-1719447900000,572.190,572.190,571.080,571.370,656.83,1719448199999,375368.28530,1241,363.57,207762.81920,0
-1719448200000,571.380,572.670,571.060,572.540,729.23,1719448499999,417046.38960,1744,393.39,225001.54270,0
-1719448500000,572.540,573.240,572.530,573.030,1084.05,1719448799999,621095.50570,1799,633.43,362917.56380,0
-1719448800000,573.060,573.130,572.670,573.060,665.77,1719449099999,381416.26000,1117,412.30,236192.80560,0
-1719449100000,573.060,573.060,571.670,572.080,703.25,1719449399999,402393.19820,1732,280.86,160674.48430,0
-1719449400000,572.090,572.690,572.020,572.460,1140.28,1719449699999,652664.71710,1354,429.67,245941.88620,0
-1719449700000,572.460,572.950,572.310,572.630,485.15,1719449999999,277849.30260,961,328.65,188212.00950,0
-1719450000000,572.630,572.930,571.180,571.400,1181.90,1719450299999,675793.64660,1993,725.74,414939.10180,0
-1719450300000,571.400,572.300,571.390,571.950,564.57,1719450599999,322837.49620,1410,344.83,197169.93640,0
-1719450600000,571.960,573.410,571.850,572.640,1055.60,1719450899999,604578.62270,2059,600.98,344127.79440,0
-1719450900000,572.660,573.370,571.900,572.020,909.06,1719451199999,520703.84380,1794,442.57,253493.30730,0
-1719451200000,572.030,573.300,572.020,573.080,735.78,1719451499999,421500.57540,1662,381.49,218557.60620,0
-1719451500000,573.090,573.090,572.190,572.310,477.25,1719451799999,273295.30770,1199,218.08,124884.00770,0
-1719451800000,572.330,573.350,572.290,572.970,752.89,1719452099999,431372.41900,1583,426.93,244615.81970,0
-1719452100000,572.970,573.340,572.660,573.000,821.73,1719452399999,470811.46220,1404,334.89,191868.21390,0
-1719452400000,572.950,573.220,572.660,573.210,372.81,1719452699999,213568.70810,958,142.80,81798.15380,0
-1719452700000,573.220,573.770,573.030,573.480,1087.81,1719452999999,623798.83350,1676,587.06,336601.35510,0
-1719453000000,573.480,573.850,573.240,573.440,989.72,1719453299999,567614.01050,1233,346.74,198891.47620,0
-1719453300000,573.450,573.980,573.370,573.370,865.71,1719453599999,496589.83970,1245,355.99,204211.60610,0
-1719453600000,573.380,573.750,572.000,572.010,1144.15,1719453899999,655348.96910,1989,572.41,327893.22030,0
-1719453900000,572.000,572.010,571.320,571.830,1431.90,1719454199999,818568.85740,1805,805.03,460173.15540,0
-1719454200000,571.830,573.430,571.790,572.650,1317.69,1719454499999,754703.63630,2078,719.96,412323.80920,0
-1719454500000,572.660,573.020,572.280,572.410,794.68,1719454799999,454997.87690,1351,466.77,267240.82270,0
-1719454800000,572.420,573.130,572.170,572.880,517.14,1719455099999,296120.41890,1127,269.49,154316.18610,0
-1719455100000,572.890,573.480,572.710,573.480,417.23,1719455399999,239072.14070,994,262.05,150152.23670,0
-1719455400000,573.490,573.760,572.930,573.760,575.90,1719455699999,330151.80670,1290,299.92,171941.46120,0
-1719455700000,573.770,574.550,573.590,574.470,1121.57,1719455999999,643693.84260,2441,755.07,433361.17730,0
-1719456000000,574.460,575.280,573.370,573.710,3457.81,1719456299999,1987209.50220,3045,2502.24,1438116.74910,0
-1719456300000,573.710,574.850,573.650,573.970,736.50,1719456599999,422977.60700,1585,303.22,174147.66040,0
-1719456600000,573.980,574.720,573.780,574.090,893.62,1719456899999,513257.93300,1404,343.38,197223.23840,0
-1719456900000,574.100,574.360,573.800,574.100,476.61,1719457199999,273632.80910,1089,190.68,109472.77370,0
-1719457200000,574.130,574.340,573.410,574.220,750.49,1719457499999,430633.98410,1647,317.97,182449.65000,0
-1719457500000,574.230,574.330,573.560,574.070,514.84,1719457799999,295459.35040,1164,213.23,122365.25460,0
-1719457800000,574.070,575.380,573.810,574.850,1785.19,1719458099999,1026310.94090,2022,1386.92,797345.09580,0
-1719458100000,574.850,575.120,574.590,575.030,971.50,1719458399999,558464.58260,1514,464.25,266865.19530,0
-1719458400000,575.040,576.490,574.710,575.770,4118.55,1719458699999,2370618.67320,3532,2473.06,1423533.03710,0
-1719458700000,575.770,575.770,574.650,574.920,2694.20,1719458999999,1549482.74660,2193,820.84,472020.80730,0
-1719459000000,574.890,575.410,574.300,574.930,1030.92,1719459299999,592388.38170,1806,436.01,250537.99980,0
-1719459300000,574.900,574.900,574.360,574.510,502.70,1719459599999,288874.09650,966,198.27,113939.17060,0
-1719459600000,574.480,574.600,573.790,573.860,554.80,1719459899999,318502.81240,1113,210.66,120929.56450,0
-1719459900000,573.870,574.630,573.800,574.300,581.24,1719460199999,333778.61790,1213,385.58,221415.26790,0
-1719460200000,574.310,574.580,574.090,574.320,376.07,1719460499999,215991.55070,910,218.80,125655.90430,0
-1719460500000,574.370,574.410,573.850,574.000,478.10,1719460799999,274463.31380,973,192.62,110580.42940,0
-1719460800000,573.990,574.240,573.850,574.230,800.35,1719461099999,459463.74170,1504,591.11,339338.95400,0
-1719461100000,574.240,574.730,574.120,574.670,762.81,1719461399999,438184.28080,1319,483.80,277917.59130,0
-1719461400000,574.660,574.740,574.030,574.300,539.40,1719461699999,309794.77990,1074,212.08,121810.61620,0
-1719461700000,574.300,574.610,574.040,574.380,557.43,1719461999999,320131.98270,989,252.64,145101.47340,0
-1719462000000,574.390,574.680,574.240,574.320,449.57,1719462299999,258247.53250,925,209.92,120583.73260,0
-1719462300000,574.320,574.430,574.020,574.390,283.76,1719462599999,162943.43550,790,164.36,94378.88820,0
-1719462600000,574.400,574.690,574.000,574.080,816.93,1719462899999,469225.27840,1365,219.39,126031.44530,0
-1719462900000,574.080,574.910,574.040,574.360,859.84,1719463199999,493992.84270,1269,497.41,285712.67240,0
-1719463200000,574.360,574.380,574.150,574.160,223.80,1719463499999,128521.70390,652,73.57,42248.59610,0
-1719463500000,574.150,574.160,573.500,573.960,996.59,1719463799999,571870.09480,1234,414.70,237982.05510,0
-1719463800000,573.960,574.030,573.500,573.680,272.15,1719464099999,156162.18250,729,104.94,60217.44790,0
-1719464100000,573.680,574.050,573.600,573.740,331.74,1719464399999,190350.33530,685,196.84,112936.76550,0
-1719464400000,573.750,574.040,573.660,573.860,735.72,1719464699999,422163.37660,1172,387.82,222539.34580,0
-1719464700000,573.870,573.870,573.390,573.390,358.11,1719464999999,205419.99320,952,105.36,60434.80960,0
-1719465000000,573.400,573.430,572.540,572.830,1532.78,1719465299999,878170.28680,1630,453.11,259514.33160,0
-1719465300000,572.830,572.840,571.740,571.950,2822.83,1719465599999,1615066.77820,2498,727.82,416379.96620,0
-1719465600000,571.960,572.280,571.700,571.700,960.85,1719465899999,549571.97900,1285,389.34,222683.79530,0
-1719465900000,571.710,571.710,571.000,571.330,1092.48,1719466199999,624151.77540,1621,594.55,339676.10670,0
-1719466200000,571.340,571.490,570.700,570.940,1666.13,1719466499999,951454.52980,2120,720.65,411518.83900,0
-1719466500000,570.940,571.220,569.040,569.160,5625.89,1719466799999,3206498.95890,5004,1752.66,998982.39360,0
-1719466800000,569.170,570.990,569.170,570.830,2907.86,1719467099999,1657813.20610,2675,2181.92,1243901.52750,0
-1719467100000,570.840,570.880,569.860,569.960,1232.71,1719467399999,703226.02760,2023,452.82,258299.87740,0
-1719467400000,569.970,570.100,568.760,569.130,1230.09,1719467699999,700286.10180,1895,518.14,294981.08830,0
-1719467700000,569.130,569.760,569.020,569.080,896.98,1719467999999,510710.25940,1506,622.51,354439.91170,0
-1719468000000,569.090,570.350,568.910,569.090,3591.48,1719468299999,2045475.62930,3223,1806.75,1029021.25940,0
-1719468300000,569.090,569.970,568.390,569.650,3528.64,1719468599999,2007619.81830,2883,1431.61,814670.49920,0
-1719468600000,569.640,569.790,566.660,567.000,19636.25,1719468899999,11159401.45340,10075,9142.88,5197526.42890,0
-1719468900000,567.010,567.880,566.180,567.150,7055.77,1719469199999,4000074.90920,4606,2970.44,1684478.51220,0
-1719469200000,567.150,567.660,566.900,567.560,1941.13,1719469499999,1101226.34790,2182,1274.34,722963.25650,0
-1719469500000,567.550,568.410,567.350,568.180,1499.06,1719469799999,851038.36680,1700,823.35,467483.19380,0
-1719469800000,568.180,568.720,567.850,568.260,1354.75,1719470099999,770044.85540,2058,801.89,455837.01010,0
-1719470100000,568.270,568.350,567.680,567.680,694.83,1719470399999,394716.18770,1382,311.80,177130.23760,0
-1719470400000,567.680,568.290,567.270,568.070,1158.51,1719470699999,657790.84090,1795,647.24,367517.15820,0
-1719470700000,568.060,568.360,567.310,568.270,1750.61,1719470999999,994057.40930,1836,1125.48,639073.38210,0
-1719471000000,568.270,568.560,568.000,568.470,624.66,1719471299999,355012.99280,1301,345.47,196337.35520,0
-1719471300000,568.460,569.180,568.450,568.780,878.70,1719471599999,499826.10510,1534,454.35,258459.15630,0
-1719471600000,568.770,569.220,568.450,568.450,785.54,1719471899999,446805.76790,1524,352.42,200434.13100,0
-1719471900000,568.450,568.500,567.500,567.820,1271.70,1719472199999,722195.14540,1637,357.78,203152.64530,0
-1719472200000,567.810,568.300,567.810,568.100,1145.32,1719472499999,650615.22470,1438,489.58,278099.66000,0
-1719472500000,568.080,568.930,567.930,567.980,923.75,1719472799999,525141.38000,1655,479.23,272434.85560,0
-1719472800000,567.970,568.030,567.500,568.020,1239.73,1719473099999,703882.20810,1432,527.69,299578.14780,0
-1719473100000,568.020,568.450,568.020,568.420,434.37,1719473399999,246844.11290,1012,235.67,133923.87830,0
-1719473400000,568.420,569.430,568.420,568.650,1363.53,1719473699999,775639.09160,2220,734.52,417797.88090,0
-1719473700000,568.650,569.070,568.250,568.310,1077.94,1719473999999,612992.42660,1733,431.54,245412.09430,0
-1719474000000,568.320,569.150,568.240,569.140,674.51,1719474299999,383578.37660,1349,396.73,225644.94940,0
-1719474300000,569.140,569.450,568.360,568.590,994.93,1719474599999,565970.13050,1797,382.76,217716.83460,0
-1719474600000,568.590,569.330,568.520,569.270,776.61,1719474899999,441797.73810,1362,421.66,239869.43250,0
-1719474900000,569.280,570.170,569.270,569.550,1236.66,1719475199999,704715.05980,2165,593.96,338462.85580,0
-1719475200000,569.540,570.210,569.540,570.070,1824.43,1719475499999,1039817.16830,2433,731.87,417082.83390,0
-1719475500000,570.060,570.300,569.770,569.770,929.72,1719475799999,529979.04680,1320,508.45,289842.16650,0
-1719475800000,569.770,570.450,569.260,570.450,862.04,1719476099999,491288.57060,1325,495.93,282660.45630,0
-1719476100000,570.440,570.450,569.520,569.630,1070.36,1719476399999,610012.81080,1603,369.75,210673.57760,0
-1719476400000,569.640,569.860,568.960,569.070,1127.75,1719476699999,642089.78240,1501,460.80,262345.09700,0
-1719476700000,569.070,569.280,568.800,569.150,606.23,1719476999999,344958.31820,1058,199.95,113776.73230,0
-1719477000000,569.150,569.380,568.840,568.930,357.85,1719477299999,203653.69230,972,120.24,68429.37940,0
-1719477300000,568.930,569.200,568.810,569.200,540.29,1719477599999,307427.29000,948,253.14,144045.18540,0
-1719477600000,569.200,569.710,569.120,569.710,549.62,1719477899999,313019.08600,977,276.22,157309.86130,0
-1719477900000,569.710,570.120,569.430,569.890,619.11,1719478199999,352752.56530,1332,261.96,149262.06420,0
-1719478200000,569.890,570.290,569.510,570.290,886.76,1719478499999,505363.71920,1142,415.85,237017.31620,0
-1719478500000,570.280,570.940,570.280,570.840,1362.79,1719478799999,777798.14620,1622,629.48,359252.36250,0
-1719478800000,570.830,571.400,570.320,570.540,1587.77,1719479099999,906520.29500,2295,1029.34,587734.15070,0
-1719479100000,570.540,570.910,570.050,570.900,1133.48,1719479399999,646570.92970,1555,327.54,186874.90960,0
-1719479400000,570.900,571.720,570.830,571.350,1624.56,1719479699999,928306.75930,1975,616.90,352496.79430,0
-1719479700000,571.340,572.220,571.240,572.190,1425.97,1719479999999,815433.24860,1953,664.66,380090.31270,0
-1719480000000,572.180,573.390,572.040,573.360,1712.13,1719480299999,980449.99080,2427,880.51,504279.66610,0
-1719480300000,573.350,573.940,573.020,573.380,2347.53,1719480599999,1346222.12240,3061,1039.46,596111.62500,0
-1719480600000,573.370,573.660,572.890,573.300,1924.48,1719480899999,1103111.61930,2192,551.71,316249.03480,0
-1719480900000,573.300,574.080,573.120,574.000,1489.92,1719481199999,854939.92370,1650,771.77,442886.15180,0
-1719481200000,574.000,574.070,573.400,573.700,1425.04,1719481499999,817584.52850,1674,418.98,240363.05250,0
-1719481500000,573.700,574.100,573.480,573.650,1177.84,1719481799999,675797.96220,1633,378.58,217218.82380,0
-1719481800000,573.650,574.430,573.430,574.430,2761.11,1719482099999,1585087.65100,2480,1689.44,969960.31320,0
-1719482100000,574.420,574.800,573.840,573.980,2244.35,1719482399999,1289134.97870,2590,858.47,493138.40850,0
-1719482400000,573.970,574.760,573.580,573.760,1690.94,1719482699999,970729.84020,2581,703.29,403751.34250,0
-1719482700000,573.760,573.770,572.600,572.880,2974.25,1719482999999,1704153.36140,2685,779.27,446458.73780,0
-1719483000000,572.880,573.400,572.540,572.720,1115.65,1719483299999,639190.18660,1694,535.63,306866.42480,0
-1719483300000,572.710,573.300,572.660,572.660,1136.37,1719483599999,651157.64270,1723,406.59,232996.79240,0
-1719483600000,572.660,573.750,572.660,573.160,958.69,1719483899999,549487.80340,1492,482.90,276762.25120,0
-1719483900000,573.150,573.960,573.080,573.800,709.16,1719484199999,406841.84520,1179,435.10,249618.17280,0
-1719484200000,573.790,575.000,573.540,573.680,2741.52,1719484499999,1574744.52970,3364,1491.17,856670.23730,0
-1719484500000,573.680,573.680,572.650,572.730,1089.69,1719484799999,624474.99350,2130,412.04,236123.47970,0
-1719484800000,572.720,573.240,572.480,572.790,2298.92,1719485099999,1317078.74160,1877,869.42,498065.07050,0
-1719485100000,572.790,572.850,572.350,572.800,1300.32,1719485399999,744652.77500,1505,693.94,397399.68740,0
-1719485400000,572.800,573.060,572.260,572.720,1344.73,1719485699999,770049.60650,1535,828.02,474172.52410,0
-1719485700000,572.710,572.950,572.680,572.800,4351.27,1719485999999,2492467.39410,1313,800.03,458279.56980,0
-1719486000000,572.800,573.550,572.460,573.430,2852.40,1719486299999,1634053.83500,2624,1898.98,1087909.52260,0
-1719486300000,573.420,573.620,572.910,573.620,782.16,1719486599999,448351.07450,1456,444.24,254649.04220,0
-1719486600000,573.620,573.960,573.610,573.960,562.36,1719486899999,322657.58520,1029,354.56,203426.11110,0
-1719486900000,573.970,574.650,573.940,574.030,1516.13,1719487199999,870734.38220,2153,826.24,474528.86550,0
-1719487200000,574.020,574.230,573.010,573.320,935.99,1719487499999,536846.70750,1562,514.13,294888.32710,0
-1719487500000,573.330,573.400,573.110,573.270,436.16,1719487799999,250021.76100,956,267.60,153395.48000,0
-1719487800000,573.270,573.890,573.180,573.430,886.97,1719488099999,508697.94780,1638,478.69,274531.74350,0
-1719488100000,573.420,573.900,573.200,573.200,549.75,1719488399999,315328.83860,1129,203.02,116441.92280,0
-1719488400000,573.200,573.500,572.940,573.440,487.45,1719488699999,279394.45760,1014,210.18,120473.66340,0
-1719488700000,573.430,573.960,573.200,573.710,1141.65,1719488999999,654746.61900,1954,694.93,398552.72810,0
-1719489000000,573.720,573.920,573.100,573.300,1546.87,1719489299999,887168.34240,2069,921.82,528739.53170,0
-1719489300000,573.300,573.590,573.020,573.020,701.58,1719489599999,402255.33870,1908,326.08,186963.75270,0
-1719489600000,573.010,573.860,572.920,573.370,1760.28,1719489899999,1009426.74650,3063,797.46,457308.21900,0
-1719489900000,573.360,574.940,573.210,574.860,2521.39,1719490199999,1447708.06330,3710,1328.28,762700.74150,0
-1719490200000,574.850,575.540,574.770,575.080,2936.48,1719490499999,1688893.01890,4043,1634.46,940052.01850,0
-1719490500000,575.080,575.310,573.920,574.290,1900.80,1719490799999,1092153.95990,2914,842.86,484431.98390,0
-1719490800000,574.290,574.730,574.060,574.360,1684.55,1719491099999,967484.14010,2695,703.31,403957.25360,0
-1719491100000,574.370,575.150,574.140,574.990,1162.11,1719491399999,667689.84960,2600,654.34,375958.58550,0
-1719491400000,574.990,576.050,572.620,572.980,6024.93,1719491699999,3457054.08840,7679,2399.37,1377102.10410,0
-1719491700000,572.970,573.450,572.450,573.400,1505.62,1719491999999,862543.66760,3168,821.09,470422.30380,0
-1719492000000,573.400,573.970,573.000,573.160,1516.29,1719492299999,869689.08590,2636,840.01,481823.65920,0
-1719492300000,573.160,573.350,572.560,573.060,1742.21,1719492599999,998043.61830,2738,1088.38,623484.97860,0
-1719492600000,573.050,574.030,573.020,573.870,906.06,1719492899999,519817.86670,2214,509.47,292263.36280,0
-1719492900000,573.870,574.690,573.860,574.500,1439.17,1719493199999,826518.33090,2361,808.65,464429.18140,0
-1719493200000,574.500,577.370,574.160,577.370,6677.05,1719493499999,3846699.15400,7554,3730.17,2149048.00140,0
-1719493500000,577.370,579.230,576.650,577.970,14221.58,1719493799999,8220388.49660,10252,7949.71,4595193.43360,0
-1719493800000,577.960,578.300,576.720,576.780,5820.99,1719494099999,3362311.82510,5704,1877.80,1084796.49310,0
-1719494100000,576.790,578.060,576.460,577.680,4097.37,1719494399999,2365473.62920,4709,2235.31,1290586.25600,0
-1719494400000,577.670,578.060,577.410,577.410,2631.00,1719494699999,1520026.43860,3432,1334.82,771156.54530,0
-1719494700000,577.410,577.550,574.850,575.250,5854.34,1719494999999,3372123.51080,5585,2548.62,1468125.34460,0
-1719495000000,575.240,577.300,575.040,576.730,4736.72,1719495299999,2730426.12020,5108,2909.26,1677275.35780,0
-1719495300000,576.730,577.400,576.450,576.880,2186.02,1719495599999,1261335.39720,3243,1086.66,627004.32200,0
-1719495600000,576.890,577.430,576.450,576.450,2594.33,1719495899999,1496789.98450,2853,1131.32,652711.26580,0
-1719495900000,576.440,577.500,576.230,576.370,2361.29,1719496199999,1362385.20860,3113,1199.59,692172.52060,0
-1719496200000,576.370,577.300,576.100,577.060,2207.57,1719496499999,1272560.74260,2733,1063.51,613053.61430,0
-1719496500000,577.050,577.800,576.250,577.730,3652.63,1719496799999,2107377.02890,3538,1530.89,883532.18690,0
-1719496800000,577.730,579.300,577.520,578.990,5891.17,1719497099999,3408646.82140,5945,3660.48,2118017.09330,0
-1719497100000,578.990,580.180,578.600,579.880,6452.11,1719497399999,3739432.18030,5316,3648.28,2114443.69720,0
-1719497400000,579.880,580.950,579.750,580.950,4048.93,1719497699999,2349126.62650,4126,2365.87,1372662.73360,0
-1719497700000,580.960,581.700,580.510,580.840,7448.08,1719497999999,4327842.79800,5438,3356.61,1950363.13190,0
-1719498000000,580.870,583.630,580.840,583.330,8612.60,1719498299999,5017327.24790,6180,4854.00,2827825.17340,0
-1719498300000,583.330,584.450,582.390,583.850,9253.75,1719498599999,5401508.33040,6346,5034.09,2938748.92060,0
-1719498600000,583.850,584.650,582.670,582.880,8393.09,1719498899999,4899011.10240,6384,3188.32,1861387.48390,0
-1719498900000,582.880,582.880,581.240,581.580,4629.49,1719499199999,2693718.52480,5552,1835.99,1068061.69080,0
-1719499200000,581.590,581.900,580.290,581.040,4064.77,1719499499999,2361265.29250,4227,1959.31,1138095.53470,0
-1719499500000,581.040,581.260,580.590,580.820,2112.06,1719499799999,1226989.79020,2955,1041.45,605054.95060,0
-1719499800000,580.830,581.150,579.510,579.640,3577.43,1719500099999,2075319.85940,3678,1111.69,644801.02160,0
-1719500100000,579.650,580.220,578.720,579.260,5718.19,1719500399999,3312725.03340,4276,2275.38,1318096.12030,0
-1719500400000,579.270,579.470,578.000,579.310,4959.25,1719500699999,2870940.40900,5018,3034.35,1756583.77060,0
-1719500700000,579.310,580.010,579.020,579.940,4437.25,1719500999999,2572199.68450,3415,2429.40,1408239.02790,0
-1719501000000,579.940,580.990,579.630,580.560,2212.97,1719501299999,1284333.18220,2581,1025.50,595187.67600,0
-1719501300000,580.590,581.890,580.590,580.860,2226.16,1719501599999,1294212.32150,2727,1031.40,599657.42310,0
-1719501600000,580.860,580.900,579.380,579.840,2354.62,1719501899999,1365734.60580,2700,838.56,486282.50200,0
-1719501900000,579.820,580.440,578.990,579.150,1601.91,1719502199999,928603.64360,2232,890.77,516415.15800,0
-1719502200000,579.140,579.740,578.510,579.520,2310.60,1719502499999,1338373.12550,2727,1176.95,681870.06340,0
-1719502500000,579.520,579.850,579.020,579.840,1028.80,1719502799999,596189.16550,1917,391.80,227043.24050,0
-1719502800000,579.850,579.890,579.380,579.610,1292.49,1719503099999,749133.24590,1539,318.85,184817.59940,0
-1719503100000,579.620,580.060,579.560,579.850,1441.86,1719503399999,835979.70130,2258,708.02,410539.16750,0
-1719503400000,579.850,579.860,579.560,579.570,1022.18,1719503699999,592485.71690,1485,311.55,180591.07380,0
-1719503700000,579.570,579.580,579.030,579.490,2507.64,1719503999999,1452923.55430,1729,468.79,271580.10160,0
-1719504000000,579.480,579.840,578.840,578.840,1665.35,1719504299999,964861.17270,2393,830.12,480938.35550,0
-1719504300000,578.850,578.960,578.240,578.520,1681.17,1719504599999,972624.71020,2121,824.88,477215.71250,0
-1719504600000,578.520,579.410,578.520,579.280,1358.96,1719504899999,786912.95190,1695,849.35,491782.83320,0
-1719504900000,579.280,579.470,578.510,578.570,1894.10,1719505199999,1097032.60560,2164,771.81,447025.28470,0
-1719505200000,578.600,578.680,577.540,577.800,1874.17,1719505499999,1083081.82130,2432,667.70,385859.39030,0
-1719505500000,577.800,577.810,576.740,577.490,2678.06,1719505799999,1545737.73960,2764,906.84,523518.72470,0
-1719505800000,577.480,577.860,576.820,577.280,1452.38,1719506099999,838542.60560,2283,754.92,435856.41040,0
-1719506100000,577.290,578.560,577.140,578.560,807.20,1719506399999,466415.38260,1612,434.61,251124.54270,0
-1719506400000,578.550,579.090,578.330,579.060,1254.60,1719506699999,725966.15860,1521,699.55,404890.69450,0
-1719506700000,579.060,579.360,577.930,578.000,1124.42,1719506999999,650595.24940,2075,450.52,260700.87140,0
-1719507000000,578.000,579.130,577.990,578.940,680.20,1719507299999,393622.91430,1298,496.80,287463.02430,0
-1719507300000,578.950,579.300,578.840,579.130,725.32,1719507599999,420042.71500,1001,501.00,290133.98940,0
-1719507600000,579.120,579.360,578.690,579.090,1156.88,1719507899999,669915.98750,1836,621.73,360019.96480,0
-1719507900000,579.090,579.920,579.040,579.890,1017.50,1719508199999,589762.44670,1664,581.15,336833.32060,0
-1719508200000,579.900,580.430,579.420,580.240,1222.32,1719508499999,708935.07930,2086,691.11,400838.66050,0
-1719508500000,580.230,580.540,580.060,580.310,1376.92,1719508799999,799037.03330,1757,864.16,501496.88470,0
-1719508800000,580.310,580.930,580.230,580.540,1025.91,1719509099999,595639.32360,1665,522.87,303588.85710,0
-1719509100000,580.530,581.000,580.410,580.800,818.08,1719509399999,475124.30750,1780,487.16,282945.22990,0
-1719509400000,580.810,580.840,580.150,580.780,925.82,1719509699999,537446.49630,1610,364.08,211365.15510,0
-1719509700000,580.790,580.950,580.420,580.510,843.65,1719509999999,489937.54590,1505,347.72,201938.73580,0
-1719510000000,580.520,580.670,580.120,580.150,809.42,1719510299999,469783.58590,1277,229.24,133052.73210,0
-1719510300000,580.150,580.940,580.150,580.850,418.35,1719510599999,242862.80800,1152,263.93,153216.95740,0
-1719510600000,580.850,580.990,580.560,580.720,428.95,1719510899999,249122.75430,1443,255.03,148112.53280,0
-1719510900000,580.720,580.820,580.590,580.590,338.14,1719511199999,196359.85400,757,153.22,88976.33620,0
-1719511200000,580.600,580.650,579.850,580.310,811.44,1719511499999,470784.83310,1874,403.13,233881.60440,0
-1719511500000,580.320,580.350,579.840,580.170,1347.49,1719511799999,781658.75400,1337,820.65,476040.92650,0
-1719511800000,580.160,580.490,580.040,580.340,472.39,1719512099999,274089.84820,1102,294.89,171097.91800,0
-1719512100000,580.350,580.430,579.510,579.890,577.61,1719512399999,334983.67370,1377,268.57,155754.13270,0
-1719512400000,579.890,580.690,579.890,580.660,704.78,1719512699999,409022.47390,1076,488.66,283587.79710,0
-1719512700000,580.650,580.980,580.600,580.880,598.76,1719512999999,347774.90840,930,357.36,207566.50870,0
-1719513000000,580.890,581.950,580.700,581.910,2218.67,1719513299999,1289601.17580,2040,1836.76,1067655.12550,0
-1719513300000,581.910,582.470,581.910,582.040,2165.98,1719513599999,1260911.60470,2702,1219.61,709978.43420,0
-1719513600000,582.040,582.160,580.960,581.180,532.23,1719513899999,309483.58220,1554,153.99,89542.94660,0
-1719513900000,581.180,581.840,581.170,581.600,500.24,1719514199999,290923.61550,893,286.76,166764.31680,0
-1719514200000,581.590,581.590,580.970,581.220,489.33,1719514499999,284415.53750,1158,237.11,137804.58100,0
-1719514500000,581.230,581.580,580.910,581.580,490.47,1719514799999,285032.94730,1033,233.43,135663.86120,0
-1719514800000,581.590,581.600,580.400,580.400,836.57,1719515099999,485931.38900,1529,387.47,225032.70100,0
-1719515100000,580.400,580.460,579.480,579.480,1393.63,1719515399999,808439.89620,2094,521.75,302664.74170,0
-1719515400000,579.470,579.840,579.390,579.730,707.93,1719515699999,410322.79050,1142,442.06,256221.40530,0
-1719515700000,579.730,579.740,579.390,579.740,1124.39,1719515999999,651680.34640,1618,731.86,424186.41630,0
-1719516000000,579.730,579.900,579.440,579.680,985.14,1719516299999,570975.76420,1393,309.33,179289.88950,0
-1719516300000,579.670,579.800,579.580,579.800,142.76,1719516599999,82752.99580,454,52.87,30646.56030,0
-1719516600000,579.790,579.800,579.540,579.790,541.07,1719516899999,313640.11170,1160,192.20,111411.53240,0
-1719516900000,579.800,580.520,579.790,580.260,695.66,1719517199999,403600.72870,1274,420.58,244005.13300,0
-1719517200000,580.260,580.340,580.040,580.270,273.60,1719517499999,158747.90970,860,109.40,63475.50950,0
-1719517500000,580.280,580.610,579.760,579.760,685.73,1719517799999,397808.98720,1388,337.69,195907.56980,0
-1719517800000,579.750,580.070,579.470,579.470,847.84,1719518099999,491546.25920,1327,253.50,146985.48460,0
-1719518100000,579.460,580.170,579.450,579.700,858.92,1719518399999,498096.23220,1136,478.59,277525.79870,0
-1719518400000,579.710,580.080,579.150,579.550,828.41,1719518699999,480154.51770,1752,358.94,208040.54300,0
-1719518700000,579.550,580.000,579.400,579.800,477.16,1719518999999,276619.92300,902,263.85,152956.41760,0
-1719519000000,579.800,580.120,579.650,580.120,732.14,1719519299999,424589.65370,900,476.95,276610.15010,0
-1719519300000,580.120,580.760,580.110,580.390,676.95,1719519599999,392999.17510,1129,275.87,160142.39390,0
-1719519600000,580.400,580.750,580.160,580.160,566.75,1719519899999,328992.20800,996,204.16,118505.39210,0
-1719519900000,580.160,580.160,579.530,579.570,580.77,1719520199999,336729.98350,942,288.10,167026.32480,0
-1719520200000,579.580,579.830,579.310,579.770,1001.75,1719520499999,580570.13260,1276,316.98,183714.75700,0
-1719520500000,579.780,580.360,579.750,580.340,295.58,1719520799999,171469.21370,791,213.59,123904.32290,0
-1719520800000,580.350,580.420,580.120,580.170,476.33,1719521099999,276411.00650,849,114.92,66682.25520,0
-1719521100000,580.170,580.400,579.930,580.020,399.82,1719521399999,231958.09860,866,184.38,106961.17680,0
-1719521400000,580.010,580.140,579.810,580.080,356.50,1719521699999,206774.08260,861,202.08,117205.68950,0
-1719521700000,580.090,580.100,579.860,579.910,283.53,1719521999999,164437.44510,678,118.41,68675.29850,0
-1719522000000,579.910,580.030,579.680,579.790,759.21,1719522299999,440242.41160,986,100.44,58238.76500,0
-1719522300000,579.780,580.130,579.440,579.880,645.47,1719522599999,374243.41820,1026,448.93,260274.83240,0
-1719522600000,579.880,579.890,579.390,579.460,427.82,1719522899999,247973.96810,1044,193.00,111862.29370,0
-1719522900000,579.480,579.600,579.380,579.510,229.20,1719523199999,132819.10390,660,132.20,76607.74120,0
-1719523200000,579.510,579.520,579.280,579.310,317.67,1719523499999,184052.64650,759,127.88,74090.28800,0
-1719523500000,579.310,579.430,579.130,579.150,319.49,1719523799999,185077.05680,776,116.55,67516.09380,0
-1719523800000,579.210,579.660,579.210,579.660,271.55,1719524099999,157331.44600,760,201.18,116561.00680,0
-1719524100000,579.650,579.740,579.600,579.680,249.55,1719524399999,144659.47220,604,135.80,78721.22650,0
-1719524400000,579.680,579.970,579.510,579.970,299.32,1719524699999,173525.27720,835,168.24,97540.23770,0
-1719524700000,579.960,580.180,579.960,580.170,468.87,1719524999999,271978.18070,729,215.94,125260.62610,0
-1719525000000,580.160,580.430,579.920,580.420,897.15,1719525299999,520455.34860,1349,457.29,265292.45620,0
-1719525300000,580.410,580.440,580.060,580.230,309.50,1719525599999,179571.88240,776,103.22,59886.86750,0
-1719525600000,580.220,580.580,579.950,580.170,490.63,1719525899999,284674.04800,1015,179.27,104006.44820,0
-1719525900000,580.170,580.330,579.970,580.170,860.08,1719526199999,498991.66200,863,516.09,299427.27090,0
-1719526200000,580.170,580.220,580.070,580.120,290.06,1719526499999,168279.27630,534,141.66,82182.49150,0
-1719526500000,580.120,580.360,579.760,580.360,1745.16,1719526799999,1012443.16570,1314,984.66,571301.37940,0
-1719526800000,580.360,580.560,580.220,580.450,678.89,1719527099999,394057.14400,985,305.29,177208.91170,0
-1719527100000,580.450,580.600,580.230,580.360,766.66,1719527399999,445030.31150,839,209.71,121719.58120,0
-1719527400000,580.360,580.510,580.200,580.360,242.56,1719527699999,140778.18680,660,111.06,64456.36710,0
-1719527700000,580.360,580.480,580.040,580.230,612.93,1719527999999,355654.96950,852,348.80,202402.00640,0
-1719528000000,580.230,580.520,580.050,580.430,456.78,1719528299999,265093.75430,679,201.07,116697.80000,0
-1719528300000,580.430,580.630,580.260,580.390,833.51,1719528599999,483832.63830,920,487.22,282816.19130,0
-1719528600000,580.390,580.500,580.240,580.290,303.63,1719528899999,176228.65270,698,84.05,48779.63310,0
-1719528900000,580.300,580.760,580.110,580.250,1060.76,1719529199999,615711.92530,1188,532.55,309086.95030,0
-1719529200000,580.250,580.460,580.180,580.320,430.86,1719529499999,250052.29730,831,227.19,131847.95980,0
-1719529500000,580.330,580.520,580.000,580.010,408.14,1719529799999,236808.99400,748,231.75,134455.12480,0
-1719529800000,580.000,580.010,579.550,579.550,455.07,1719530099999,263880.55650,801,163.72,94936.26030,0
-1719530100000,579.560,579.930,579.560,579.820,374.98,1719530399999,217393.52380,753,302.00,175081.57090,0
-1719530400000,579.810,580.010,579.540,579.790,833.26,1719530699999,483099.32170,1073,418.75,242767.02430,0
-1719530700000,579.790,581.000,579.760,580.360,2357.67,1719530999999,1368504.81050,1759,1957.98,1136471.95940,0
-1719531000000,580.350,580.930,580.200,580.930,772.94,1719531299999,448703.12000,1004,473.20,274696.89780,0
-1719531300000,580.920,581.530,580.860,581.430,1413.67,1719531599999,821572.17490,1265,1013.15,588814.69640,0
-1719531600000,581.430,581.530,581.290,581.300,688.65,1719531899999,400395.95800,937,306.12,177989.14030,0
-1719531900000,581.300,581.730,581.290,581.630,779.34,1719532199999,453243.47070,995,472.43,274748.42960,0
-1719532200000,581.620,581.660,581.240,581.490,751.94,1719532499999,437231.10200,940,330.88,192388.54630,0
-1719532500000,581.490,581.810,581.490,581.750,1272.33,1719532799999,740112.12920,969,777.90,452501.36660,0
-1719532800000,581.750,581.910,581.230,581.400,1755.67,1719533099999,1021136.91020,1697,567.92,330323.94380,0
-1719533100000,581.390,581.920,581.260,581.590,1054.27,1719533399999,613152.81250,1240,291.47,169493.35670,0
-1719533400000,581.600,581.810,581.510,581.800,795.74,1719533699999,462845.66700,1014,399.01,232073.40890,0
-1719533700000,581.800,582.040,581.240,581.450,1720.07,1719533999999,1000462.14500,1737,565.29,328888.80510,0
-1719534000000,581.450,581.450,581.010,581.020,708.40,1719534299999,411682.96180,1195,274.17,159328.26170,0
-1719534300000,581.020,581.190,580.110,580.190,1751.72,1719534599999,1016891.62900,1780,915.02,531089.86770,0
-1719534600000,580.200,580.390,579.130,579.410,1893.44,1719534899999,1097627.53520,2291,873.88,506487.77420,0
-1719534900000,579.410,579.880,578.860,579.010,1593.44,1719535199999,923016.51350,1917,712.54,412774.67470,0
-1719535200000,579.000,579.720,578.860,579.720,831.17,1719535499999,481458.88020,1458,550.42,318848.59070,0
-1719535500000,579.720,580.130,578.960,578.980,1304.78,1719535799999,756142.44680,2000,365.86,212066.43980,0
-1719535800000,578.980,579.240,578.500,578.950,1012.48,1719536099999,586073.74560,1606,602.29,348632.23560,0
-1719536100000,578.960,579.490,578.950,579.480,1894.60,1719536399999,1097178.52940,1275,1433.74,830239.89920,0
-1719536400000,579.480,579.480,578.510,579.100,1187.70,1719536699999,687494.01720,1606,420.18,243243.22240,0
-1719536700000,579.100,579.880,578.910,579.790,692.03,1719536999999,400983.20280,1476,409.97,237550.20650,0
-1719537000000,579.800,580.010,579.210,579.820,612.69,1719537299999,355126.94220,1466,340.00,197058.13110,0
-1719537300000,579.840,581.650,579.720,581.420,1373.20,1719537599999,797904.12990,2460,865.48,502890.70850,0
-1719537600000,581.420,583.170,581.150,582.990,2877.51,1719537899999,1675845.66390,3291,2007.27,1169072.12030,0
-1719537900000,582.980,583.740,581.490,582.200,6089.66,1719538199999,3546830.87270,4642,2081.00,1212742.28750,0
-1719538200000,582.210,584.640,582.010,583.770,4894.59,1719538499999,2858247.13120,4217,2957.88,1727634.17790,0
-1719538500000,583.780,585.240,583.510,585.160,4463.58,1719538799999,2609248.89940,3570,2677.45,1565101.14750,0
-1719538800000,585.200,585.330,584.400,584.930,3860.07,1719539099999,2257997.25410,2907,1456.41,851976.52290,0
-1719539100000,584.910,584.910,583.410,583.950,2359.70,1719539399999,1377880.17880,2698,786.10,458994.70470,0
-1719539400000,583.940,584.210,582.670,583.620,3148.84,1719539699999,1836561.04640,2522,762.48,444846.34540,0
-1719539700000,583.620,584.790,583.550,584.350,1895.88,1719539999999,1107830.24840,2010,553.15,323177.07740,0
-1719540000000,584.350,584.910,583.420,583.420,2407.53,1719540299999,1406443.34430,2926,1270.28,742134.49710,0
-1719540300000,583.410,583.610,582.510,583.050,1798.79,1719540599999,1048714.73270,2546,976.26,569172.71330,0
-1719540600000,583.050,583.110,582.470,582.530,1070.62,1719540899999,623794.76420,1552,512.01,298299.52810,0
-1719540900000,582.530,584.000,582.060,583.650,1354.37,1719541199999,789450.87520,2680,759.43,442705.94180,0
-1719541200000,583.650,583.650,582.860,583.070,979.19,1719541499999,571023.02150,1635,437.96,255403.37950,0
-1719541500000,583.060,583.330,581.630,582.780,5223.27,1719541799999,3042994.17710,3473,2973.20,1732076.45270,0
-1719541800000,582.800,583.320,582.050,582.360,5876.29,1719542099999,3423550.81980,4756,2590.95,1509663.76620,0
-1719542100000,582.350,583.840,582.350,583.770,3004.93,1719542399999,1752584.86040,2476,1943.32,1133390.65590,0
-1719542400000,583.760,583.890,582.980,583.420,1341.09,1719542699999,782531.79270,1642,631.49,368448.52420,0
-1719542700000,583.410,583.540,582.020,582.280,1269.42,1719542999999,739684.26100,2137,519.09,302492.43130,0
-1719543000000,582.270,582.720,582.180,582.640,878.69,1719543299999,511864.85280,1621,434.59,253156.27240,0
-1719543300000,582.630,582.780,581.300,581.680,2423.84,1719543599999,1410177.72560,2215,431.28,250990.77760,0
-1719543600000,581.680,582.120,581.190,582.110,1575.45,1719543899999,916235.03820,2087,963.68,560458.02050,0
-1719543900000,582.110,582.500,581.970,582.030,1352.76,1719544199999,787616.62880,1957,613.39,357142.52770,0
-1719544200000,582.030,582.760,582.000,582.580,1254.76,1719544499999,730992.36450,1425,856.30,498831.89690,0
-1719544500000,582.580,583.040,582.300,582.330,951.29,1719544799999,554252.81250,1586,503.10,293120.44170,0
-1719544800000,582.330,583.000,582.220,582.260,563.04,1719545099999,328037.87060,1141,284.56,165776.50020,0
-1719545100000,582.250,583.110,582.180,583.060,595.01,1719545399999,346690.43890,1073,443.36,258351.02050,0
-1719545400000,583.070,583.990,582.880,583.730,1322.59,1719545699999,771808.36530,1860,817.86,477327.12040,0
-1719545700000,583.730,584.120,583.400,583.430,1301.58,1719545999999,759861.87900,1496,911.05,531945.57190,0
-1719546000000,583.420,583.490,583.130,583.180,647.58,1719546299999,377759.70860,1134,364.42,212574.30840,0
-1719546300000,583.170,583.750,583.040,583.650,728.08,1719546599999,424861.65650,1177,318.85,186035.10560,0
-1719546600000,583.640,583.730,583.150,583.210,500.08,1719546899999,291747.29520,1100,272.29,158861.12130,0
-1719546900000,583.210,583.270,582.960,582.960,504.98,1719547199999,294463.39940,866,277.97,162089.91280,0
-1719547200000,582.960,583.210,582.400,582.520,1146.14,1719547499999,667948.67720,1826,534.62,311549.00040,0
-1719547500000,582.520,582.770,582.430,582.680,1077.73,1719547799999,627845.79120,1209,725.10,422405.78150,0
-1719547800000,582.680,583.070,582.620,582.670,1223.38,1719548099999,713069.28110,1225,395.89,230719.23070,0
-1719548100000,582.670,582.950,582.580,582.830,603.90,1719548399999,351945.83680,1286,302.15,176079.55270,0
-1719548400000,582.830,582.870,581.950,582.080,871.10,1719548699999,507271.98020,1544,263.31,153342.24950,0
-1719548700000,582.080,582.130,580.450,580.550,3145.09,1719548999999,1827429.71150,3001,1029.75,598098.89000,0
-1719549000000,580.540,581.350,580.470,581.280,1109.70,1719549299999,644555.28310,1656,749.58,435385.20040,0
-1719549300000,581.290,581.760,581.000,581.050,1381.57,1719549599999,803174.40720,1640,429.87,249900.97090,0
-1719549600000,581.050,581.590,580.990,581.480,1099.99,1719549899999,639447.95640,1222,682.72,396880.45930,0
-1719549900000,581.470,581.860,581.470,581.500,680.37,1719550199999,395746.17040,1166,304.67,177223.48080,0
-1719550200000,581.500,581.830,581.500,581.730,584.69,1719550499999,340091.93960,885,337.80,196482.55430,0
-1719550500000,581.720,582.000,581.680,582.000,533.34,1719550799999,310308.07640,886,342.43,199226.83840,0
-1719550800000,581.990,582.000,581.100,581.110,1113.14,1719551099999,647358.49290,1859,287.65,167257.59840,0
-1719551100000,581.100,581.390,581.000,581.360,646.79,1719551399999,375887.14090,1063,357.43,207726.38240,0
-1719551400000,581.360,581.380,580.060,580.460,2811.44,1719551699999,1632195.06710,2280,864.04,501534.01280,0
-1719551700000,580.450,580.500,579.810,580.080,2129.14,1719551999999,1235120.25680,1967,905.62,525377.95880,0
-1719552000000,580.070,580.290,579.560,579.670,1328.05,1719552299999,770019.90010,1653,678.98,393640.79000,0
-1719552300000,579.680,580.030,579.540,579.960,756.07,1719552599999,438404.42390,1467,356.94,206966.22200,0
-1719552600000,579.960,580.340,579.790,580.110,765.70,1719552899999,444167.78920,1358,346.44,200946.39630,0
-1719552900000,580.110,580.160,579.150,579.260,1709.93,1719553199999,990914.95400,1535,486.41,281831.31910,0
-1719553200000,579.260,579.260,578.610,578.920,1354.02,1719553499999,783845.02420,2023,433.67,251051.89690,0
-1719553500000,578.920,579.360,578.800,579.200,1403.40,1719553799999,812638.34390,1577,835.38,483708.82130,0
-1719553800000,579.200,580.200,579.160,579.540,857.90,1719554099999,497453.92730,1420,327.02,189625.49830,0
-1719554100000,579.530,579.920,579.260,579.460,1258.56,1719554399999,729449.00640,1140,400.03,231860.02730,0
-1719554400000,579.450,579.700,578.720,579.070,1003.66,1719554699999,581395.61860,1716,415.92,240926.16610,0
-1719554700000,579.080,579.870,579.080,579.610,1281.91,1719554999999,742960.36570,1432,755.48,437838.65460,0
-1719555000000,579.600,580.170,579.400,579.870,919.28,1719555299999,533080.22270,1254,483.73,280538.32890,0
-1719555300000,579.870,579.870,578.700,579.000,1034.87,1719555599999,599399.16750,1426,357.68,207108.52050,0
-1719555600000,579.000,579.330,578.840,578.890,1079.94,1719555899999,625461.01490,1048,377.69,218720.80950,0
-1719555900000,578.870,579.330,578.650,579.040,769.55,1719556199999,445595.94420,915,469.58,271891.52850,0
-1719556200000,579.040,579.420,578.750,578.830,1086.97,1719556499999,629429.54940,1277,537.01,310990.89110,0
-1719556500000,578.860,579.640,578.650,579.090,859.62,1719556799999,497858.36590,1098,411.75,238457.56650,0
-1719556800000,579.080,579.210,578.840,579.180,358.80,1719557099999,207755.36710,640,135.21,78290.82860,0
-1719557100000,579.170,579.170,578.700,578.900,478.05,1719557399999,276752.33690,812,129.52,74977.24440,0
-1719557400000,578.900,579.120,578.840,579.010,465.41,1719557699999,269446.15920,725,155.83,90210.90550,0
-1719557700000,579.010,579.380,579.000,579.370,475.35,1719557999999,275298.92230,736,331.30,191876.46430,0
-1719558000000,579.370,579.370,578.710,578.850,879.19,1719558299999,509056.79410,1463,202.52,117244.24590,0
-1719558300000,578.850,578.920,578.520,578.620,812.38,1719558599999,470137.46560,1189,215.51,124714.51650,0
-1719558600000,578.620,579.100,578.600,579.020,825.57,1719558899999,477979.75530,1018,410.84,237854.33360,0
-1719558900000,579.020,579.100,578.610,578.640,710.12,1719559199999,411044.13520,922,230.11,133178.73730,0
-1719559200000,578.630,578.640,577.500,577.500,3969.13,1719559499999,2293729.46570,3970,1178.25,680779.54730,0
-1719559500000,577.500,578.200,577.410,577.630,2776.68,1719559799999,1604317.48220,2253,1144.48,661225.75690,0
-1719559800000,577.630,577.740,577.060,577.170,2492.42,1719560099999,1439005.87660,2468,1130.76,652812.50760,0
-1719560100000,577.160,577.340,576.800,577.330,1663.34,1719560399999,959842.78110,1770,826.55,476986.19020,0
-1719560400000,577.330,577.330,577.040,577.280,1097.46,1719560699999,633439.16520,1180,273.42,157816.52430,0
-1719560700000,577.290,577.380,575.760,576.000,5599.95,1719560999999,3227295.38390,3987,2502.74,1442400.61060,0
-1719561000000,576.010,577.010,575.950,576.770,4107.13,1719561299999,2368136.81260,2979,2323.44,1339549.71930,0
-1719561300000,576.770,577.250,576.500,576.630,2267.68,1719561599999,1308079.68720,1889,857.77,494798.05610,0
-1719561600000,576.630,576.640,575.880,575.930,2808.61,1719561899999,1618702.96880,2385,719.43,414675.77680,0
-1719561900000,575.920,575.920,574.580,575.490,5200.16,1719562199999,2992012.46790,3753,2071.58,1191969.63120,0
-1719562200000,575.480,575.490,574.220,574.930,7269.57,1719562499999,4177816.80330,5003,3234.58,1858835.33270,0
-1719562500000,574.930,575.350,574.660,574.790,1663.45,1719562799999,956622.63510,1984,794.34,456828.31210,0
-1719562800000,574.790,575.300,574.700,575.280,1133.59,1719563099999,651788.48590,1613,668.20,384196.20130,0
-1719563100000,575.270,575.300,574.220,574.690,3194.48,1719563399999,1835541.53180,2433,1347.12,774046.00370,0
-1719563400000,574.680,575.110,574.300,574.820,5048.03,1719563699999,2901192.77040,2769,2882.71,1656873.30860,0
-1719563700000,574.830,575.860,574.820,575.800,1883.80,1719563999999,1083921.21950,1886,1113.95,640898.95290,0
-1719564000000,575.800,576.190,575.470,576.000,1661.15,1719564299999,956429.22140,1695,888.41,511543.59610,0
-1719564300000,576.000,576.000,575.310,575.560,1197.74,1719564599999,689535.68410,1379,584.20,336314.22820,0
-1719564600000,575.530,575.890,575.350,575.830,680.37,1719564899999,391662.68450,1279,405.91,233663.94030,0
-1719564900000,575.830,576.270,575.830,576.190,1518.46,1719565199999,874742.99690,1751,907.34,522713.36160,0
-1719565200000,576.190,576.250,575.770,575.910,1106.42,1719565499999,637320.63070,1710,529.37,304917.04740,0
-1719565500000,575.910,576.250,575.680,575.870,1022.23,1719565799999,588783.82380,1415,493.51,284252.34100,0
-1719565800000,575.870,576.190,575.710,575.790,1297.01,1719566099999,747030.91280,1410,462.03,266131.49170,0
-1719566100000,575.790,575.990,575.340,575.510,878.51,1719566399999,505757.43120,1368,512.93,295297.76270,0
-1719566400000,575.510,575.990,575.340,575.450,750.10,1719566699999,431812.64120,1204,342.39,197110.61240,0
-1719566700000,575.450,575.860,575.270,575.710,1124.73,1719566999999,647269.81330,1408,604.70,347958.68250,0
-1719567000000,575.710,576.290,575.370,576.030,761.05,1719567299999,438283.52580,1294,361.68,208296.34920,0
-1719567300000,576.030,576.130,575.690,576.110,569.94,1719567599999,328235.95810,1133,316.45,182242.14630,0
-1719567600000,576.100,576.640,575.910,576.630,952.77,1719567899999,549127.60740,1522,636.88,367081.36690,0
-1719567900000,576.630,577.230,576.310,577.210,1360.96,1719568199999,785008.71460,1680,862.91,497776.99370,0
-1719568200000,577.200,577.510,576.870,577.260,2159.60,1719568499999,1246668.80820,2026,1299.06,749891.98090,0
-1719568500000,577.250,577.490,577.040,577.490,595.23,1719568799999,343583.51740,1029,303.40,175132.42920,0
-1719568800000,577.490,577.670,576.780,576.890,1338.91,1719569099999,772895.58840,1841,564.73,325992.82460,0
-1719569100000,576.890,577.300,576.700,577.010,805.00,1719569399999,464464.82220,1381,396.93,229025.34550,0
-1719569400000,577.010,577.240,576.750,577.080,541.15,1719569699999,312237.47570,1218,321.77,185655.44570,0
-1719569700000,577.100,577.160,576.660,576.910,767.72,1719569999999,442823.30140,1307,360.65,208022.38380,0
-1719570000000,576.910,577.750,576.660,577.750,1007.48,1719570299999,581516.01410,1214,683.06,394235.83680,0
-1719570300000,577.750,578.060,577.690,578.060,945.81,1719570599999,546544.84090,1236,527.27,304686.52370,0
-1719570600000,578.060,578.280,577.830,578.110,1040.24,1719570899999,601327.20970,1671,572.32,330834.85220,0
-1719570900000,578.100,578.230,577.590,577.930,854.26,1719571199999,493654.95020,1241,276.30,159665.22960,0
-1719571200000,577.920,578.150,577.650,578.080,601.32,1719571499999,347508.07570,980,421.91,243812.03420,0
-1719571500000,578.070,578.150,577.650,577.660,1055.74,1719571799999,610200.53390,1357,460.93,266412.63550,0
-1719571800000,577.650,577.840,577.400,577.450,683.31,1719572099999,394680.19030,1022,347.87,200913.37440,0
-1719572100000,577.460,577.700,577.270,577.570,1024.30,1719572399999,591526.67230,1349,414.11,239155.11520,0
-1719572400000,577.560,577.870,577.300,577.340,779.86,1719572699999,450382.25510,1301,463.75,267806.12610,0
-1719572700000,577.330,577.370,576.900,577.130,753.30,1719572999999,434714.79930,1187,298.68,172354.78530,0
-1719573000000,577.130,577.450,577.090,577.450,597.28,1719573299999,344793.47120,1010,275.85,159242.19670,0
-1719573300000,577.450,578.470,577.420,578.230,1344.61,1719573599999,777234.87240,2004,507.63,293404.43330,0
-1719573600000,578.230,578.460,577.740,578.070,879.91,1719573899999,508715.17860,1482,362.88,209794.50240,0
-1719573900000,578.070,578.930,578.020,578.830,1717.76,1719574199999,993812.92490,1977,1286.02,743991.29870,0
-1719574200000,578.840,579.500,578.610,579.180,1496.98,1719574499999,867014.52250,2226,899.84,521213.58330,0
-1719574500000,579.190,579.700,578.890,579.310,1298.04,1719574799999,751983.27600,1562,841.15,487313.08480,0
-1719574800000,579.310,579.410,579.000,579.010,785.92,1719575099999,455234.81480,1243,293.01,169723.89540,0
-1719575100000,579.000,579.100,578.480,579.010,1079.90,1719575399999,624990.51030,1476,549.12,317768.89620,0
-1719575400000,579.000,579.070,578.610,578.680,444.87,1719575699999,257503.63690,1011,244.95,141783.33550,0
-1719575700000,578.680,578.960,578.550,578.680,1013.44,1719575999999,586501.95800,1127,517.59,299538.83870,0
-1719576000000,578.680,579.160,578.370,578.770,1041.96,1719576299999,603021.92710,1726,632.74,366157.17210,0
-1719576300000,578.760,579.020,578.370,579.000,519.53,1719576599999,300650.43980,1228,315.13,182354.53640,0
-1719576600000,579.000,579.400,578.470,579.370,1518.23,1719576899999,878865.80140,1884,1089.99,630899.48750,0
-1719576900000,579.370,579.820,579.070,579.330,1405.43,1719577199999,814464.69630,2061,813.36,471363.18240,0
-1719577200000,579.330,579.330,578.320,578.730,744.81,1719577499999,431099.73790,1630,310.51,179718.73650,0
-1719577500000,578.730,579.300,578.160,579.300,1588.00,1719577799999,919061.45220,1947,857.56,496389.65890,0
-1719577800000,579.290,579.940,576.660,578.010,10195.60,1719578099999,5894591.58550,9814,5392.36,3117785.10320,0
-1719578100000,578.010,578.960,577.330,578.610,2281.46,1719578399999,1318747.06640,2923,1042.98,603032.64130,0
-1719578400000,578.610,578.670,576.390,576.920,3636.58,1719578699999,2099261.07220,3830,1121.51,647275.23730,0
-1719578700000,576.880,577.000,576.120,576.570,2239.56,1719578999999,1291130.05520,2769,790.75,455886.21350,0
-1719579000000,576.560,576.640,574.990,575.630,4256.38,1719579299999,2450407.02480,4037,1480.79,852419.91500,0
-1719579300000,575.630,575.760,574.920,575.440,1734.32,1719579599999,997855.29050,2214,878.73,505564.04060,0
-1719579600000,575.450,575.740,573.960,573.960,3970.69,1719579899999,2281397.07900,4370,1465.40,842051.22200,0
-1719579900000,573.960,574.640,573.560,574.030,2724.40,1719580199999,1563867.50780,3643,1461.87,839139.26430,0
-1719580200000,574.030,575.070,574.030,574.610,1566.32,1719580499999,900229.50990,2195,801.92,460878.15860,0
-1719580500000,574.610,574.620,573.630,574.500,2135.14,1719580799999,1226075.48830,3035,1021.87,586761.01790,0
-1719580800000,574.500,575.280,574.440,575.280,1189.26,1719581099999,683792.60790,1781,587.88,338030.74020,0
-1719581100000,575.280,575.570,575.170,575.200,961.72,1719581399999,553341.54400,1346,488.83,281270.85900,0
-1719581400000,575.190,575.290,574.400,574.620,1664.39,1719581699999,956791.81180,2231,840.16,482975.72690,0
-1719581700000,574.620,576.130,574.620,576.080,2888.72,1719581999999,1662972.15830,2442,1954.49,1125069.66770,0
-1719582000000,576.080,577.970,575.890,577.380,3582.30,1719582299999,2066774.38720,3690,1801.94,1039579.72370,0
-1719582300000,577.380,577.550,576.430,576.750,1808.84,1719582599999,1043669.10470,2875,930.58,536911.08530,0
-1719582600000,576.760,577.150,575.790,575.840,1751.44,1719582899999,1009637.66420,2276,670.37,386409.79610,0
-1719582900000,575.820,575.930,573.500,574.260,4145.12,1719583199999,2380886.80600,4524,1810.10,1039625.50450,0
-1719583200000,574.270,575.620,574.090,574.540,3140.46,1719583499999,1805209.50940,3770,1697.37,975944.76720,0
-1719583500000,574.550,575.980,574.370,575.610,1641.47,1719583799999,944386.18070,2760,827.90,476379.51150,0
-1719583800000,575.600,575.860,573.590,574.140,2034.98,1719584099999,1169239.64240,3154,768.57,441533.00730,0
-1719584100000,574.150,574.730,572.270,573.380,7465.13,1719584399999,4278749.74320,6050,3577.69,2050582.74830,0
-1719584400000,573.380,573.770,572.270,573.460,3324.88,1719584699999,1904908.68150,3857,1655.37,948361.73230,0
-1719584700000,573.470,574.020,573.110,573.120,2087.21,1719584999999,1197296.73960,2532,907.86,520809.53160,0
-1719585000000,573.120,573.820,572.030,572.060,3972.98,1719585299999,2275578.48510,3050,850.09,487040.36020,0
-1719585300000,572.060,572.940,571.830,572.400,3406.02,1719585599999,1949032.77200,3719,1703.37,974739.42040,0
-1719585600000,572.410,572.410,571.450,571.660,3693.78,1719585899999,2112015.26660,3862,1757.25,1004740.07960,0
-1719585900000,571.670,572.570,571.640,572.140,1609.75,1719586199999,921036.81320,2511,857.23,490461.61170,0
-1719586200000,572.150,572.250,571.220,571.740,2209.61,1719586499999,1263196.10510,3142,1015.90,580788.32010,0
-1719586500000,571.740,572.090,571.610,572.080,1824.72,1719586799999,1043491.33880,2108,1066.85,610089.78970,0
-1719586800000,572.080,572.370,571.460,571.960,1464.24,1719587099999,837407.14320,2896,857.07,490167.62890,0
-1719587100000,571.950,572.290,571.570,571.820,1604.17,1719587399999,917432.32580,2167,983.38,562400.58270,0
-1719587400000,571.820,572.240,570.930,571.440,4262.50,1719587699999,2435243.37150,3615,1654.38,945164.16420,0
-1719587700000,571.440,571.740,570.590,571.730,2434.31,1719587999999,1390021.25540,3292,1192.25,680851.12400,0
-1719588000000,571.740,572.140,571.620,572.030,1197.69,1719588299999,684935.96860,1878,706.23,403890.06370,0
-1719588300000,571.990,572.520,571.660,572.260,806.97,1719588599999,461716.36740,1686,494.79,283081.45110,0
-1719588600000,572.320,573.060,572.000,572.480,1268.40,1719588899999,726166.23030,2272,661.15,378508.06940,0
-1719588900000,572.480,572.730,571.900,571.950,1179.08,1719589199999,674793.82980,1804,505.29,289180.61020,0
-1719589200000,571.940,572.420,571.550,571.760,861.71,1719589499999,492857.12000,1507,401.34,229559.05540,0
-1719589500000,571.750,572.330,571.540,572.120,852.24,1719589799999,487490.18650,1412,425.40,243318.98420,0
-1719589800000,572.120,572.940,572.060,572.940,1572.59,1719590099999,900213.40340,1839,872.85,499647.77700,0
-1719590100000,572.940,574.050,572.360,572.360,4327.59,1719590399999,2481319.91670,4021,1610.19,923153.84290,0
-1719590400000,572.370,573.210,572.050,572.170,2097.51,1719590699999,1200944.45930,3095,881.61,504837.86000,0
-1719590700000,572.170,572.580,571.760,572.320,1646.41,1719590999999,942085.89670,2325,410.12,234669.71430,0
-1719591000000,572.330,573.220,572.220,573.140,1591.58,1719591299999,911707.05260,2052,875.65,501601.67400,0
-1719591300000,573.180,573.290,571.590,571.970,1711.99,1719591599999,979497.46760,2515,613.32,350830.06230,0
-1719591600000,571.980,572.260,570.940,571.510,3853.85,1719591899999,2202595.74860,3378,1187.73,678822.54500,0
-1719591900000,571.510,574.500,571.350,573.390,8559.32,1719592199999,4906437.56280,5094,6048.90,3466383.21160,0
-1719592200000,573.390,573.810,573.030,573.450,1477.99,1719592499999,847514.55550,1965,506.40,290403.36330,0
-1719592500000,573.450,573.450,572.850,573.020,1322.39,1719592799999,757826.63360,1697,439.75,252007.72380,0
-1719592800000,573.020,573.860,571.860,572.170,4472.16,1719593099999,2561423.31150,4989,2000.61,1145965.78030,0
-1719593100000,572.160,572.230,570.510,571.860,4289.01,1719593399999,2450087.35470,5147,2261.41,1291855.12130,0
-1719593400000,571.830,572.540,570.780,572.200,2263.44,1719593699999,1294209.59950,3344,1120.99,640953.75490,0
-1724543700000,580.460,580.830,580.090,580.430,2724.52,1724543999999,1581562.11760,2377,1426.93,828329.76780,0
-1724544000000,580.430,582.220,580.000,581.490,4693.27,1724544299999,2726874.68930,4914,2867.67,1666076.97570,0
-1724544300000,581.490,582.900,581.250,581.370,6794.63,1724544599999,3955557.45260,6487,2905.19,1691384.37860,0
-1724544600000,581.370,582.050,581.110,581.940,1497.30,1724544899999,870927.48070,2367,703.83,409366.59290,0
-1724544900000,581.930,582.980,581.180,582.480,2866.13,1724545199999,1668541.65920,3571,1316.39,766550.48610,0
-1724545200000,582.480,583.180,582.380,583.050,1817.04,1724545499999,1059006.71720,2735,781.06,455255.34520,0
-1724545500000,583.050,583.500,582.890,583.000,1923.44,1724545799999,1121889.88120,2486,903.47,526981.16330,0
-1724545800000,582.990,583.800,582.870,583.470,1868.66,1724546099999,1090132.44890,2454,857.94,500504.39790,0
-1724546100000,583.460,583.460,581.190,581.620,2002.64,1724546399999,1165216.96170,3150,661.04,384558.83910,0
-1724546400000,581.620,581.670,579.430,579.500,2156.01,1724546699999,1251528.37890,3312,652.86,379062.84470,0
-1724546700000,579.510,580.340,578.460,578.460,2634.33,1724546999999,1526429.41380,4158,1209.33,701051.13690,0
-1724547000000,578.470,578.600,577.180,577.830,2793.40,1724547299999,1614232.82840,4311,1040.26,601133.07900,0
-1724547300000,577.820,577.990,576.510,577.400,2297.40,1724547599999,1325560.62660,3889,1231.38,710485.20340,0
-1724547600000,577.400,579.710,577.360,579.620,3072.81,1724547899999,1778118.29960,4479,1724.78,998177.79650,0
-1724547900000,579.620,580.160,579.230,579.570,2896.95,1724548199999,1679674.59080,2850,894.24,518490.43930,0
-1724548200000,579.610,579.840,578.130,578.690,1730.61,1724548499999,1001722.60130,3430,595.34,344571.40240,0
-1724548500000,578.720,580.660,578.460,580.500,1835.43,1724548799999,1064266.31640,2972,1111.85,644654.78760,0
-1724548800000,580.500,581.000,580.500,580.550,1282.00,1724549099999,744531.35340,2222,640.16,371775.31830,0
-1724549100000,580.540,580.700,579.760,579.850,1515.71,1724549399999,879520.96840,1879,394.28,228807.11030,0
-1724549400000,579.840,579.980,576.930,577.190,4855.58,1724549699999,2806279.07950,5801,2053.27,1186748.05130,0
-1724549700000,577.190,578.220,576.270,576.520,2964.39,1724549999999,1710540.95420,4456,1369.31,790323.20190,0
-1724550000000,576.520,577.190,576.040,576.380,2455.84,1724550299999,1415811.41020,3491,1360.49,784349.81090,0
-1724550300000,576.390,576.620,575.300,576.580,5224.61,1724550599999,3009275.35190,5343,2583.69,1488311.08370,0
-1724550600000,576.590,578.070,576.430,577.990,2052.15,1724550899999,1184690.62900,3555,1341.52,774477.33670,0
-1724550900000,577.970,579.440,577.930,578.840,2429.17,1724551199999,1405770.74490,3315,1296.93,750571.46490,0
-1724551200000,578.840,579.500,578.680,579.040,1717.46,1724551499999,994548.12670,3025,776.40,449605.23670,0
-1724551500000,579.030,579.310,578.320,578.780,1101.35,1724551799999,637685.15350,1968,374.48,216827.01780,0
-1724551800000,578.780,579.300,578.630,579.070,668.79,1724552099999,387218.92520,1632,292.32,169250.64400,0
-1724552100000,579.070,579.130,578.110,578.110,1185.15,1724552399999,685725.47080,2265,332.94,192648.47250,0
-1724552400000,578.120,578.550,578.080,578.460,960.23,1724552699999,555232.67810,1845,505.32,292192.97420,0
-1724552700000,578.450,578.730,578.020,578.640,778.29,1724552999999,450144.91640,1887,322.71,186658.18240,0
-1724553000000,578.640,580.000,578.640,580.000,1087.64,1724553299999,630185.37650,2313,800.86,464018.48860,0
-1724553300000,579.990,580.130,579.330,579.610,1726.47,1724553599999,1000883.42840,1867,608.63,352895.47940,0
-1724553600000,579.610,579.800,579.500,579.800,720.57,1724553899999,417709.90840,1313,406.15,235449.16550,0
-1724553900000,579.800,579.810,578.290,578.340,1327.20,1724554199999,768453.83060,1880,331.67,192023.56970,0
-1724554200000,578.340,578.640,578.010,578.100,1110.15,1724554499999,642091.49040,1557,400.74,231788.60490,0
-1724554500000,578.090,578.290,577.810,578.180,961.77,1724554799999,555940.17700,1690,387.76,224157.90100,0
-1724554800000,578.180,578.390,577.300,577.540,972.33,1724555099999,561779.71740,1976,343.11,198266.92440,0
-1724555100000,577.520,577.740,576.550,577.540,1572.98,1724555399999,907887.91330,2761,815.24,470545.45580,0
-1724555400000,577.530,578.110,577.300,578.060,760.90,1724555699999,439598.03460,1912,487.15,281434.66950,0
-1724555700000,578.050,578.150,577.620,577.770,654.18,1724555999999,378013.23170,1480,382.12,220805.45660,0
-1724556000000,577.770,577.820,577.060,577.440,884.36,1724556299999,510711.56910,1799,286.09,165172.06640,0
-1724556300000,577.400,577.400,576.710,577.130,983.33,1724556599999,567362.25380,1592,358.13,206629.38680,0
-1724556600000,577.130,577.190,576.610,576.660,815.17,1724556899999,470302.20320,1619,385.63,222504.46220,0
-1724556900000,576.660,576.660,575.660,575.960,2273.67,1724557199999,1309943.62030,3209,849.00,489126.66750,0
-1724557200000,575.960,576.540,575.890,576.090,1181.77,1724557499999,680939.75420,1827,718.79,414159.36450,0
-1724557500000,576.090,577.590,576.000,576.020,2722.23,1724557799999,1569890.86130,4288,1421.64,820104.92570,0
-1724557800000,576.020,577.910,575.660,577.100,22447.54,1724558099999,12945892.02290,24772,11465.87,6613941.05610,0
-1724558100000,577.090,579.000,575.990,578.740,9970.13,1724558399999,5752773.10610,11731,4129.85,2383679.47780,0
-1724558400000,578.750,579.040,576.890,576.980,2274.30,1724558699999,1315214.77300,3981,989.79,572431.17330,0
-1724558700000,576.980,577.290,575.000,576.450,6438.29,1724558999999,3709044.36060,5526,2195.15,1265458.39930,0
-1724559000000,576.450,576.500,575.570,576.070,1334.13,1724559299999,768445.77550,2339,721.90,415774.16050,0
-1724559300000,576.090,577.140,575.570,577.140,975.91,1724559599999,562333.76310,2233,528.13,304375.46010,0
-1724559600000,577.140,577.770,577.030,577.550,1314.10,1724559899999,758723.56450,2249,515.77,297792.36410,0
-1724559900000,577.540,578.220,577.400,578.020,1297.51,1724560199999,749775.28650,2164,690.20,398823.61050,0
-1724560200000,578.030,578.740,577.720,578.710,1327.92,1724560499999,767891.75310,2551,815.31,471524.34390,0
-1724560500000,578.700,579.150,578.620,578.910,1493.09,1724560799999,864408.08760,2218,761.51,440875.87660,0
-1724560800000,578.920,579.080,578.590,578.970,1199.34,1724561099999,694241.00040,1876,599.55,347050.53340,0
-1724561100000,578.960,579.390,578.940,579.000,1770.39,1724561399999,1025380.48740,1562,469.76,272071.01170,0
-1724561400000,579.000,579.140,578.140,578.200,1332.09,1724561699999,770940.07430,2248,431.57,249807.07340,0
-1724561700000,578.200,578.800,578.140,578.710,560.08,1724561999999,323942.59630,1551,373.79,216199.49040,0
-1724562000000,578.710,578.710,578.020,578.150,743.59,1724562299999,430013.63870,1675,388.89,224897.70170,0
-1724562300000,578.150,578.500,578.040,578.330,621.67,1724562599999,359480.45470,1358,265.90,153754.16890,0
-1724562600000,578.320,578.910,578.290,578.730,561.53,1724562899999,324952.51040,1338,400.19,231586.76230,0
-1724562900000,578.740,579.040,578.480,578.670,669.54,1724563199999,387501.27040,1420,394.12,228076.23740,0
-1724563200000,578.670,578.950,578.380,578.760,697.62,1724563499999,403748.87940,1465,386.60,223754.48900,0
-1724563500000,578.760,579.440,578.760,579.220,772.58,1724563799999,447417.56820,1462,527.37,305414.42340,0
-1724563800000,579.230,579.360,578.880,579.240,374.40,1724564099999,216820.58370,1071,152.43,88280.11300,0
-1724564100000,579.240,579.540,579.180,579.340,1006.15,1724564399999,582946.87870,1584,442.81,256554.59870,0
-1724564400000,579.340,579.560,578.470,578.470,918.91,1724564699999,532202.50900,1517,598.57,346704.39540,0
-1724564700000,578.470,578.470,577.550,577.820,1154.40,1724564999999,667196.78780,2149,443.07,256043.68770,0
-1724565000000,577.830,578.200,577.800,578.100,426.24,1724565299999,246390.26850,1220,235.87,136344.62170,0
-1724565300000,578.110,578.680,578.000,578.680,491.81,1724565599999,284435.10270,1002,300.99,174097.47420,0
-1724565600000,578.670,579.010,578.340,578.420,895.01,1724565899999,517900.48110,1700,305.99,177082.84840,0
-1724565900000,578.430,578.670,577.150,577.160,1319.71,1724566199999,762623.38010,2205,445.90,257739.46150,0
-1724566200000,577.150,577.970,576.660,577.730,1217.42,1724566499999,702660.23840,2109,692.65,399807.46120,0
-1724566500000,577.730,577.740,576.200,576.240,1362.92,1724566799999,785939.16740,2494,522.10,301011.85650,0
-1724566800000,576.240,577.490,576.240,577.280,1509.81,1724567099999,871007.30310,2120,1136.50,655592.31020,0
-1724567100000,577.280,577.720,576.690,576.870,973.71,1724567399999,562199.03640,1677,375.13,216585.01460,0
-1724567400000,576.880,577.730,576.450,577.730,833.42,1724567699999,480924.05260,1988,612.29,353347.92240,0
-1724567700000,577.740,578.010,577.320,577.520,690.80,1724567999999,399099.38090,1532,298.87,172666.47880,0
-1724568000000,577.520,577.960,576.900,577.590,1294.90,1724568299999,747635.75450,2387,846.06,488508.47910,0
-1724568300000,577.590,578.190,577.280,577.650,937.28,1724568599999,541584.58160,1649,357.63,206690.64580,0
-1724568600000,577.650,578.000,576.860,576.900,454.71,1724568899999,262634.90170,1514,240.07,138677.02070,0
-1724568900000,576.900,577.100,576.580,576.990,920.93,1724569199999,531144.72640,2000,551.54,318109.61700,0
-1724569200000,576.980,577.020,575.570,575.760,1909.22,1724569499999,1099977.20100,2848,500.00,288083.64280,0
-1724569500000,575.770,576.310,575.400,575.740,2470.71,1724569799999,1422497.30980,2792,1026.32,590971.79450,0
-1724569800000,575.740,575.840,571.240,572.190,17665.81,1724570099999,10127626.08320,15546,6359.58,3646123.23880,0
-1724570100000,572.180,572.680,570.000,570.840,11812.04,1724570399999,6745740.17750,11845,4903.61,2800936.06290,0
-1724570400000,570.830,573.700,570.630,573.440,6521.89,1724570699999,3730562.39620,7659,4452.12,2546797.24260,0
-1724570700000,573.460,574.750,572.770,572.900,5678.51,1724570999999,3258781.70920,6064,2989.77,1715760.27270,0
-1724571000000,572.900,573.180,571.090,571.200,5307.73,1724571299999,3036282.05210,5573,2534.89,1450109.63520,0
-1724571300000,571.190,571.760,568.000,568.480,16026.90,1724571599999,9123569.88320,14021,5521.11,3142733.13470,0
-1724571600000,568.480,569.700,568.120,569.080,5978.90,1724571899999,3401409.37950,6349,3308.77,1882380.13810,0
-1724571900000,569.080,570.430,568.150,568.970,6348.27,1724572199999,3614797.26570,7227,2945.77,1677301.83950,0
-1724572200000,568.980,571.110,568.970,570.620,3021.08,1724572499999,1722375.04760,4506,1817.14,1035924.93140,0
-1724572500000,570.620,570.800,569.250,570.580,2282.46,1724572799999,1301149.99440,3500,918.10,523335.93930,0
-1724572800000,570.580,570.590,568.470,569.170,4245.34,1724573099999,2417343.69920,6755,1868.11,1063653.45790,0
-1724573100000,569.180,571.800,568.900,570.760,5982.23,1724573399999,3412964.64200,7049,3397.49,1939179.13110,0
-1724573400000,570.730,572.220,570.210,571.970,3413.39,1724573699999,1950153.97720,4874,2216.92,1266861.40010,0
-1724573700000,571.960,573.620,571.960,573.350,2787.09,1724573999999,1596633.56380,4662,1236.06,708017.68340,0
-1724574000000,573.350,574.260,572.820,573.780,5021.91,1724574299999,2881112.28380,5412,2591.94,1487165.11950,0
-1724574300000,573.780,574.630,573.510,574.520,1263.14,1724574599999,725231.01540,2331,692.53,397669.04650,0
-1724574600000,574.530,574.990,573.610,573.800,2692.99,1724574899999,1546704.70550,3378,1207.81,693891.63300,0
-1724574900000,573.800,574.740,573.400,574.670,894.77,1724575199999,513614.37340,2227,444.36,255088.21780,0
-1724575200000,574.670,574.780,573.210,573.240,1833.76,1724575499999,1052624.49020,2548,804.21,461588.85160,0
-1724575500000,573.240,573.530,572.610,572.890,1322.82,1724575799999,757993.14450,2405,534.92,306504.27550,0
-1724575800000,572.890,573.780,572.700,573.760,1260.70,1724576099999,722700.95600,3027,626.33,359066.83990,0
-1724576100000,573.760,574.000,572.450,572.970,1150.01,1724576399999,659032.04630,2394,451.19,258607.46000,0
-1724576400000,572.970,574.000,572.480,572.680,1841.10,1724576699999,1055311.79440,3423,819.18,469486.54840,0
-1724576700000,572.680,572.920,571.980,572.040,1140.88,1724576999999,653160.92500,2401,532.56,304893.83550,0
-1724577000000,572.040,572.420,571.250,571.990,2865.13,1724577299999,1638439.98600,3245,1070.59,612239.49140,0
-1724577300000,571.990,572.350,571.080,572.030,1989.65,1724577599999,1137361.14640,3144,1019.63,582899.30880,0
-1724577600000,572.020,572.980,571.760,572.480,1250.76,1724577899999,715865.58100,2601,680.21,389302.82760,0
-1724577900000,572.470,573.000,572.180,572.250,777.26,1724578199999,445074.36170,1750,368.32,210911.26200,0
-1724578200000,572.240,572.770,571.750,572.770,1149.65,1724578499999,657684.16850,2442,592.08,338704.76310,0
-1724578500000,572.770,572.950,571.430,572.280,904.41,1724578799999,517458.79450,2206,432.23,247283.93900,0
-1724578800000,572.280,573.680,572.190,573.530,1153.39,1724579099999,661088.57110,2260,617.57,353964.94700,0
-1724579100000,573.520,573.820,572.690,572.700,1802.16,1724579399999,1033366.61580,2351,788.67,452261.20490,0
-1724579400000,572.690,573.290,572.690,573.070,783.19,1724579699999,448803.36850,1568,291.63,167111.54530,0
-1724579700000,573.060,573.060,572.570,572.600,1022.41,1724579999999,585585.24250,1610,567.39,324972.55790,0
-1724580000000,572.570,572.760,571.500,571.500,1166.28,1724580299999,667372.71830,2185,477.76,273394.15810,0
-1724580300000,571.500,572.110,570.900,571.010,1477.30,1724580599999,844067.46810,2236,886.74,506646.81440,0
-1724580600000,571.020,572.210,571.020,572.190,659.11,1724580899999,376790.55030,1762,341.44,195163.30610,0
-1724580900000,572.200,573.000,572.020,572.420,1050.63,1724581199999,601585.30960,1879,426.21,244013.34880,0
-1724581200000,572.420,572.600,571.910,572.360,2013.91,1724581499999,1152364.83280,1844,761.44,435678.19740,0
-1724581500000,572.380,572.380,571.640,572.120,707.04,1724581799999,404435.70300,1499,332.19,189995.10530,0
-1724581800000,572.110,572.800,571.700,571.700,696.87,1724582099999,398735.99530,1888,380.21,217550.26630,0
-1724582100000,571.710,572.050,571.010,571.200,1964.65,1724582399999,1122628.36650,1763,495.35,283101.09640,0
-1724582400000,571.210,571.950,571.210,571.860,582.22,1724582699999,332763.86270,1586,395.73,226164.51520,0
-1724582700000,571.860,572.560,571.860,572.480,1016.43,1724582999999,581694.15900,2007,701.44,401432.18020,0
-1724583000000,572.490,572.850,571.910,571.990,598.63,1724583299999,342636.94720,1639,291.65,166948.37940,0
-1724583300000,571.980,572.460,571.440,572.330,474.21,1724583599999,271211.81470,1661,215.72,123373.91400,0
-1724583600000,572.320,573.750,572.010,573.600,1359.65,1724583899999,779222.16960,2714,898.44,514878.11340,0
-1724583900000,573.600,574.490,573.460,574.210,1731.65,1724584199999,993905.94180,2521,1158.86,665207.06780,0
-1724584200000,574.210,574.860,573.660,574.410,2090.08,1724584499999,1200428.28240,3136,1118.42,642422.51050,0
-1724584500000,574.400,574.700,573.810,574.290,998.05,1724584799999,573077.55220,1681,272.83,156645.05380,0
-1724584800000,574.290,574.290,573.460,574.010,651.51,1724585099999,373858.61080,1492,236.02,135439.14140,0
-1724585100000,574.000,574.780,573.790,574.580,534.51,1724585399999,307022.10380,1415,326.34,187477.54680,0
-1724585400000,574.590,575.500,574.590,575.030,2029.79,1724585699999,1167360.86110,3016,1078.80,620431.86740,0
-1724585700000,575.020,575.020,574.100,574.690,1702.64,1724585999999,978283.32510,2564,832.95,478552.89090,0
-1724586000000,574.670,575.010,574.120,574.210,864.33,1724586299999,496556.01690,1996,430.57,247343.23830,0
-1724586300000,574.210,575.350,573.880,575.190,1080.42,1724586599999,620849.30200,2213,741.41,426110.36490,0
-1724586600000,575.200,575.410,574.220,574.220,1078.94,1724586899999,620406.94860,2267,518.14,297959.25300,0
-1724586900000,574.210,574.270,573.660,573.840,773.36,1724587199999,443837.22330,1737,240.45,137996.23420,0
-1724587200000,573.850,574.730,573.740,574.610,643.02,1724587499999,369212.12620,1783,314.53,180592.56520,0
-1724587500000,574.620,574.970,574.270,574.930,783.47,1724587799999,450221.10990,1665,360.36,207074.52000,0
-1724587800000,574.930,574.940,573.840,574.040,928.79,1724588099999,533349.10860,1809,361.09,207337.21730,0
-1724588100000,574.070,574.530,573.500,573.590,727.80,1724588399999,417760.29370,1561,350.09,200935.99130,0
-1724588400000,573.600,573.730,572.520,572.830,1118.43,1724588699999,641015.41920,2212,393.70,225680.37660,0
-1724588700000,572.830,573.200,572.300,572.750,836.39,1724588999999,478998.01440,1984,372.58,213391.77070,0
-1724589000000,572.750,573.990,572.640,573.680,636.67,1724589299999,365087.53680,1839,260.02,149096.44230,0
-1724589300000,573.670,573.920,572.950,573.360,885.98,1724589599999,507943.60150,1591,279.71,160370.80850,0
-1724589600000,573.350,573.900,573.060,573.890,394.44,1724589899999,226190.57470,1237,234.99,134747.28340,0
-1724589900000,573.900,574.610,573.300,574.510,769.60,1724590199999,441746.07360,1806,457.69,262774.03350,0
-1724590200000,574.510,574.560,573.580,574.300,1399.32,1724590499999,803381.45200,2165,582.55,334524.10190,0
-1724590500000,574.300,574.840,574.230,574.820,511.15,1724590799999,293703.11280,1391,334.20,192024.62670,0
-1724590800000,574.820,574.900,574.060,574.470,1175.19,1724591099999,675266.95360,1975,492.99,283266.48780,0
-1724591100000,574.480,575.680,574.380,575.360,1512.03,1724591399999,869765.99320,2707,807.10,464261.19660,0
-1724591400000,575.370,575.370,574.300,574.990,794.99,1724591699999,456966.00530,1905,389.00,223612.42170,0
-1724591700000,575.000,576.160,574.710,575.960,2628.08,1724591999999,1513096.19690,3391,1344.02,773865.83400,0
-1724592000000,575.950,577.000,575.500,576.940,3203.14,1724592299999,1846084.89280,3930,1970.41,1135699.31030,0
-1724592300000,576.930,577.220,576.510,576.950,2288.12,1724592599999,1320172.02630,3097,1023.81,590726.73570,0
-1724592600000,576.960,577.470,576.500,577.350,2264.02,1724592899999,1306336.05280,3153,1084.16,625611.56220,0
-1724592900000,577.340,577.550,576.880,577.040,1577.99,1724593199999,910846.10460,2445,715.68,413128.62130,0
-1724593200000,576.990,576.990,574.730,574.850,2736.75,1724593499999,1575483.11140,3458,1136.85,654314.27840,0
-1724593500000,574.840,575.750,574.410,575.570,2344.78,1724593799999,1348415.98790,3007,1265.02,727433.15560,0
-1724593800000,575.570,575.570,574.450,574.940,1125.81,1724594099999,647247.45960,1930,366.22,210572.67390,0
-1724594100000,574.940,575.600,574.930,575.250,664.86,1724594399999,382513.16860,1508,304.94,175432.45980,0
-1724594400000,575.250,575.700,575.000,575.700,933.61,1724594699999,537133.34640,1884,490.32,282093.99010,0
-1724594700000,575.710,575.750,575.080,575.290,1060.66,1724594999999,610242.63420,1585,447.70,257576.48540,0
-1724595000000,575.290,575.800,575.170,575.800,613.42,1724595299999,352957.65650,1370,375.50,216069.91280,0
-1724595300000,575.790,576.490,575.450,576.150,1420.62,1724595599999,818179.30270,2378,736.66,424302.19690,0
-1724595600000,576.150,576.520,575.290,575.560,1631.39,1724595899999,939815.83440,2633,739.88,426193.65310,0
-1724595900000,575.560,575.560,574.280,574.880,1445.45,1724596199999,830775.42700,2916,730.49,419816.52910,0
-1724596200000,574.880,576.210,574.490,575.850,2386.62,1724596499999,1373435.57920,3444,1156.34,665428.82980,0
-1724596500000,575.840,576.600,575.790,576.490,854.07,1724596799999,492226.59220,2199,351.30,202466.61100,0
-1724596800000,576.490,576.930,575.870,576.820,884.77,1724597099999,510112.88110,2072,489.35,282130.18130,0
-1724597100000,576.810,577.180,575.740,576.030,2154.25,1724597399999,1241548.22030,2817,959.90,553287.64390,0
-1724597400000,576.030,576.190,575.000,575.770,1951.14,1724597699999,1123049.52290,2331,713.19,410674.17250,0
-1724597700000,575.750,576.280,575.620,576.160,533.60,1724597999999,307369.69580,1504,242.44,139647.23610,0
-1724598000000,576.150,576.360,575.480,576.360,769.08,1724598299999,442807.21620,2097,325.92,187664.76310,0
-1724598300000,576.360,576.900,576.210,576.790,899.53,1724598599999,518692.83210,2019,465.38,268344.62320,0
-1724598600000,576.790,577.550,576.500,577.520,1338.54,1724598899999,772450.25780,2035,696.34,401865.36050,0
-1724598900000,577.520,578.190,577.390,578.110,4517.87,1724599199999,2610490.26240,4807,2373.04,1371225.15370,0
-1724599200000,578.120,578.400,577.390,577.490,2627.73,1724599499999,1518995.06490,3279,985.24,569600.12950,0
-1724599500000,577.510,578.250,577.150,577.480,1882.34,1724599799999,1087492.84860,2473,1187.93,686298.93080,0
-1724599800000,577.480,577.540,575.730,575.870,2731.91,1724600099999,1575551.50810,3851,1698.11,979427.87660,0
-1724600100000,575.860,576.310,575.230,576.310,1515.94,1724600399999,872740.13960,2654,707.25,407207.22840,0
-1724600400000,576.310,576.870,575.910,576.430,1062.34,1724600699999,612362.97090,2284,588.12,339001.68210,0
-1724600700000,576.420,576.540,575.270,575.610,1666.01,1724600999999,959148.96080,2629,650.41,374451.57850,0
-1724601000000,575.590,575.740,574.530,574.910,1775.82,1724601299999,1021242.22480,2400,578.96,333050.26190,0
-1724601300000,574.910,575.160,574.440,574.970,1672.76,1724601599999,961430.62840,2301,954.00,548336.88500,0
-1724601600000,574.960,575.910,574.550,575.840,1597.98,1724601899999,919199.75640,2750,1013.03,582747.47210,0
-1724601900000,575.830,575.900,575.090,575.510,1284.97,1724602199999,739600.62750,2055,536.82,308971.18880,0
-1724602200000,575.510,575.510,574.210,574.690,1564.43,1724602499999,899096.62830,2968,634.24,364517.88990,0
-1724602500000,574.690,575.110,574.340,574.880,846.78,1724602799999,486636.21940,2872,467.69,268779.07520,0
-1724602800000,574.890,574.890,574.200,574.210,710.35,1724603099999,408129.66590,1910,293.26,168484.88680,0
-1724603100000,574.200,575.020,574.010,574.640,1838.95,1724603399999,1056638.11910,2554,883.62,507721.57630,0
-1724603400000,574.630,575.530,574.580,575.370,1023.02,1724603699999,588382.15430,1849,648.74,373116.35220,0
-1724603700000,575.370,576.040,574.250,574.250,2291.75,1724603999999,1318160.66870,2556,1176.60,677009.22240,0
-1724604000000,574.260,574.420,573.750,574.410,2441.71,1724604299999,1401697.45960,2600,1022.70,587075.43310,0
-1724604300000,574.410,574.740,573.560,574.120,1186.47,1724604599999,681180.50780,2443,520.85,298997.75630,0
-1724604600000,574.120,574.200,573.670,573.670,1101.66,1724604899999,632257.39720,1753,363.91,208856.62690,0
-1724604900000,573.670,574.420,572.920,574.410,1880.52,1724605199999,1078680.14260,2766,779.29,447081.32410,0
-1724605200000,574.380,575.280,574.260,575.240,916.46,1724605499999,526768.51700,2165,552.94,317827.92140,0
-1724605500000,575.240,575.850,574.930,575.790,1032.06,1724605799999,593845.58160,1942,467.91,269202.66710,0
-1724605800000,575.800,576.470,575.640,576.200,1623.03,1724606099999,935001.45110,2434,970.72,559174.58450,0
-1724606100000,576.190,576.270,575.280,575.890,821.32,1724606399999,472844.46560,1654,418.48,240890.98550,0
-1724606400000,575.890,576.200,575.350,575.350,626.90,1724606699999,360964.96890,1427,302.17,173989.34700,0
-1724606700000,575.350,575.480,574.870,575.480,543.23,1724606999999,312421.37660,1444,281.64,161967.90820,0
-1724607000000,575.470,576.200,575.110,575.850,649.51,1724607299999,373877.12730,1734,304.34,175173.86520,0
-1724607300000,575.870,576.290,575.250,576.290,842.88,1724607599999,485355.56000,1730,346.36,199424.01100,0
-1724607600000,576.300,576.600,576.040,576.430,565.03,1724607899999,325624.96040,1636,268.12,154524.25190,0
-1724607900000,576.420,576.590,575.850,575.960,966.55,1724608199999,556929.55420,1841,375.95,216649.72160,0
-1724608200000,575.960,576.980,575.960,576.570,914.29,1724608499999,527222.65020,1682,501.28,289036.17270,0
-1724608500000,576.570,576.790,575.950,576.650,680.20,1724608799999,392169.59150,1536,285.21,164434.06660,0
-1724608800000,576.620,576.650,576.060,576.580,851.31,1724609099999,490724.65120,1694,340.50,196269.49000,0
-1724609100000,576.570,576.900,575.730,575.740,669.66,1724609399999,385977.84150,1582,169.60,97766.21100,0
-1724609400000,575.740,576.060,575.650,575.820,499.32,1724609699999,287547.03010,1278,213.27,122811.61030,0
-1724609700000,575.820,576.450,575.640,576.370,514.00,1724609999999,296063.15710,1310,230.50,132766.72690,0
-1724610000000,576.370,576.460,575.880,576.410,715.26,1724610299999,412156.74690,1263,272.29,156905.34800,0
-1724610300000,576.410,576.420,575.290,575.410,930.68,1724610599999,535957.19800,1456,296.32,170661.19320,0
-1724610600000,575.400,575.810,575.030,575.770,641.38,1724610899999,369101.58630,1469,386.61,222505.34990,0
-1724610900000,575.780,576.210,575.610,575.760,493.20,1724611199999,284065.37280,1188,146.16,84173.21860,0
-1724611200000,575.750,576.400,575.630,576.400,516.97,1724611499999,297704.38750,1262,240.64,138571.56700,0
-1724611500000,576.400,576.550,575.420,575.450,596.57,1724611799999,343686.18980,1405,221.19,127430.72440,0
-1724611800000,575.450,575.510,574.610,574.850,1330.76,1724612099999,765120.27340,1942,573.77,329862.83900,0
-1724612100000,574.840,575.590,574.770,575.330,680.12,1724612399999,391276.48280,1409,343.81,197764.13420,0
-1724612400000,575.340,575.670,574.880,575.240,1499.45,1724612699999,862490.62830,1993,827.80,476148.04630,0
-1724612700000,575.230,575.670,574.850,575.610,421.90,1724612999999,242688.13420,1071,167.47,96328.57780,0
-1724613000000,575.610,576.660,575.580,576.640,494.41,1724613299999,284821.42360,1286,267.61,154161.75900,0
-1724613300000,576.650,576.650,575.360,575.360,766.87,1724613599999,441750.54090,1825,213.69,123078.62240,0
-1724613600000,575.360,575.810,575.190,575.460,1138.17,1724613899999,654838.77600,1376,528.90,304285.40500,0
-1724613900000,575.460,575.580,575.140,575.290,324.12,1724614199999,186480.73950,966,180.80,104019.96860,0
-1724614200000,575.280,575.750,575.000,575.730,468.13,1724614499999,269328.37170,1260,345.63,198863.70780,0
-1724614500000,575.730,575.910,575.160,575.160,339.42,1724614799999,195390.44520,971,102.92,59246.28850,0
-1724614800000,575.160,575.930,575.160,575.760,505.15,1724615099999,290735.34460,1123,385.46,221837.36700,0
-1724615100000,575.760,576.000,575.600,575.890,395.77,1724615399999,227880.77670,1093,168.07,96773.51710,0
-1724615400000,575.880,575.880,575.530,575.640,351.46,1724615699999,202329.84300,803,134.95,77688.78980,0
-1724615700000,575.640,575.640,575.240,575.310,543.71,1724615999999,312865.85570,868,196.45,113031.48980,0
-1724616000000,575.310,575.570,574.760,574.960,946.30,1724616299999,544198.29820,1825,478.64,275282.93140,0
-1724616300000,574.930,575.210,574.700,575.000,829.38,1724616599999,476855.67050,1442,399.12,229474.83340,0
-1724616600000,575.010,575.700,575.010,575.260,557.13,1724616899999,320560.57600,1258,353.29,203279.14270,0
-1724616900000,575.270,575.350,574.340,574.340,988.94,1724617199999,568439.72450,1590,337.26,193866.32080,0
-1724617200000,574.350,574.410,574.000,574.320,1014.19,1724617499999,582291.39180,1970,567.56,325849.90260,0
-1724617500000,574.320,574.760,574.140,574.450,547.76,1724617799999,314667.92000,2059,269.78,154974.49620,0
-1724617800000,574.440,575.280,574.370,575.120,821.61,1724618099999,472368.44620,2456,396.01,227676.82730,0
-1724618100000,575.130,575.130,574.540,574.820,627.72,1724618399999,360820.64080,1205,287.88,165474.39780,0
-1724618400000,574.820,575.500,574.810,575.360,944.65,1724618699999,543406.22220,1732,377.11,216931.74090,0
-1724618700000,575.370,575.820,575.360,575.620,454.68,1724618999999,261696.24790,1314,311.42,179235.66970,0
-1724619000000,575.620,575.940,575.230,575.460,632.97,1724619299999,364377.62280,1313,315.75,181760.91030,0
-1724619300000,575.460,575.510,574.760,574.870,362.58,1724619599999,208515.98180,877,139.91,80467.47630,0
-1724619600000,574.870,575.030,574.570,574.790,648.41,1724619899999,372688.96310,2128,350.52,201460.27410,0
-1724619900000,574.790,576.430,574.790,576.260,927.34,1724620199999,533852.86660,2370,608.44,350244.00510,0
-1724620200000,576.260,576.860,575.890,576.760,1055.53,1724620499999,608375.24970,1844,516.12,297474.99300,0
-1724620500000,576.760,577.590,576.500,577.400,1367.58,1724620799999,789236.02190,2426,806.02,465171.72020,0
-1724620800000,577.410,578.330,576.510,576.580,1920.96,1724621099999,1109841.02060,3400,901.81,521070.11210,0
-1724621100000,576.570,577.880,576.250,577.510,1331.67,1724621399999,768355.90460,2555,883.91,510001.88730,0
-1724621400000,577.520,577.760,576.390,577.410,1013.02,1724621699999,584672.15840,2247,502.14,289720.86490,0
-1724621700000,577.420,577.420,576.710,577.170,1525.97,1724621999999,880717.90380,1475,261.96,151170.77290,0
-1724622000000,577.170,577.270,576.260,576.260,2292.17,1724622299999,1322417.31760,2479,713.03,411327.85690,0
-1724622300000,576.260,576.360,575.730,576.030,597.15,1724622599999,343974.21500,1691,289.09,166526.86730,0
-1724622600000,576.040,576.530,576.010,576.450,474.71,1724622899999,273580.32090,1256,177.81,102469.50970,0
-1724622900000,576.460,576.750,576.040,576.350,419.27,1724623199999,241709.16070,1048,199.60,115056.73750,0
-1724623200000,576.350,577.350,576.290,577.110,1322.67,1724623499999,763155.46460,2346,473.47,273141.49470,0
-1724623500000,577.110,577.110,575.500,576.610,987.57,1724623799999,568867.00300,2005,451.44,260005.18900,0
-1724623800000,576.610,578.220,576.610,578.060,1298.12,1724624099999,749962.86880,2759,624.45,360713.57280,0
-1724624100000,578.060,578.230,577.290,577.530,985.70,1724624399999,569525.50780,2012,466.51,269545.27620,0
-1724624400000,577.530,577.610,576.000,576.190,681.14,1724624699999,392947.36810,1603,324.35,187140.67310,0
-1724624700000,576.210,576.480,575.720,576.390,1021.89,1724624999999,588700.77920,1785,506.17,291605.84450,0
-1724625000000,576.400,577.000,576.070,576.320,1046.39,1724625299999,603247.04430,2066,534.99,308422.01770,0
-1724625300000,576.320,576.420,575.840,576.050,319.96,1724625599999,184352.55860,1366,177.06,102016.67370,0
-1724625600000,576.100,576.940,575.890,576.830,380.21,1724625899999,219201.79070,1388,279.19,160954.63290,0
-1724625900000,576.820,577.210,576.660,576.900,498.08,1724626199999,287348.49070,1409,314.81,181606.68500,0
-1724626200000,576.890,577.510,576.770,577.150,953.30,1724626499999,550235.95680,1653,528.48,305023.57840,0
-1724626500000,577.160,577.790,577.130,577.640,1009.29,1724626799999,582879.34400,1632,541.13,312520.89800,0
-1724626800000,577.630,578.220,577.290,578.160,1124.49,1724627099999,649829.92210,2122,498.43,288059.48030,0
-1724627100000,578.170,578.490,577.510,577.630,1861.53,1724627399999,1075981.25940,2179,910.10,526072.66830,0
-1724627400000,577.630,578.740,577.420,578.470,1835.21,1724627699999,1060990.06440,2480,1270.46,734480.62360,0
-1724627700000,578.480,578.750,576.700,576.700,1702.27,1724627999999,983633.13600,2948,678.77,392209.65780,0
-1724628000000,576.700,577.000,575.760,576.620,1838.95,1724628299999,1059756.15570,3130,858.11,494526.55720,0
-1724628300000,576.650,578.340,576.450,576.860,3166.17,1724628599999,1828485.90740,4540,1766.14,1020033.01370,0
-1724628600000,576.870,577.350,576.150,576.770,1328.79,1724628899999,766257.63210,2876,755.21,435495.19980,0
-1724628900000,576.770,577.000,575.580,575.740,1119.67,1724629199999,645155.81200,2464,480.56,276880.73750,0
-1724629200000,575.750,575.770,574.210,574.470,2895.86,1724629499999,1664795.32990,4043,1339.30,769790.56650,0
-1724629500000,574.480,574.700,571.480,572.110,6610.41,1724629799999,3787755.96850,7718,2009.43,1150962.01700,0
-1724629800000,572.120,573.120,572.010,572.880,1754.42,1724630099999,1004456.35780,3207,1159.34,663801.28710,0
-1724630100000,572.880,574.030,572.720,573.480,1814.04,1724630399999,1040350.93570,3204,1108.66,635756.46520,0
-1724630400000,573.490,574.670,573.490,574.500,2393.89,1724630699999,1374603.71030,4323,1366.68,784753.27960,0
-1724630700000,574.500,575.210,574.170,574.460,2154.82,1724630999999,1238278.67770,3476,1218.88,700409.62620,0
-1724631000000,574.460,575.200,572.840,573.410,2259.96,1724631299999,1297544.54290,3281,739.05,424354.56300,0
-1724631300000,573.420,574.710,572.770,573.810,2372.64,1724631599999,1361351.12900,3528,1517.00,870579.32440,0
-1724631600000,573.810,573.980,573.280,573.870,871.78,1724631899999,500087.10890,1942,447.22,256562.12000,0
-1724631900000,573.870,574.130,573.510,573.940,786.14,1724632199999,451078.91480,1747,392.35,225150.12660,0
-1724632200000,573.950,574.760,573.820,574.600,1008.33,1724632499999,579262.13540,2132,413.66,237610.58330,0
-1724632500000,574.610,574.660,572.550,572.550,1019.14,1724632799999,584573.64250,2354,406.36,233071.59010,0
-1724632800000,572.550,572.700,571.300,571.690,1994.92,1724633099999,1141171.10890,3498,836.80,478740.46260,0
-1724633100000,571.680,572.470,571.630,572.020,1513.65,1724633399999,865895.66600,2885,925.41,529378.76890,0
-1724633400000,572.030,572.490,570.650,572.460,2615.68,1724633699999,1495138.44660,4162,1206.22,689561.30810,0
-1724633700000,572.450,572.800,572.120,572.310,1112.18,1724633999999,636629.58420,2266,691.97,396090.33140,0
-1724634000000,572.320,572.740,571.970,572.260,2490.59,1724634299999,1425486.65760,2877,956.11,547227.38650,0
-1724634300000,572.250,572.590,571.250,571.770,1868.37,1724634599999,1068698.47340,2856,941.49,538576.81190,0
-1724634600000,571.760,572.790,571.060,572.720,1658.76,1724634899999,948527.46310,2885,868.53,496822.44170,0
-1724634900000,572.720,572.910,572.100,572.750,811.99,1724635199999,464873.81490,1940,346.42,198333.52940,0
-1724635200000,572.750,573.310,572.340,572.420,1469.60,1724635499999,841940.16160,2316,833.15,477365.07680,0
-1724635500000,572.420,572.820,572.120,572.490,564.13,1724635799999,322956.15430,1683,295.94,169433.34580,0
-1724635800000,572.490,572.800,571.600,571.790,995.58,1724636099999,569724.74170,2026,437.57,250434.25060,0
-1724636100000,571.800,572.160,570.960,571.500,992.03,1724636399999,566984.46740,2380,508.67,290752.47330,0
-1724636400000,571.490,571.640,570.000,570.530,2364.08,1724636699999,1349463.06060,3232,802.05,457949.06390,0
-1724636700000,570.530,571.490,570.330,570.920,1257.14,1724636999999,717677.28470,2672,643.82,367508.36030,0
-1724637000000,570.920,570.920,569.050,569.620,4390.33,1724637299999,2500874.84910,4969,1201.22,684298.84700,0
-1724637300000,569.630,570.170,569.530,569.980,1119.16,1724637599999,637795.07570,2068,681.81,388556.33550,0
-1724637600000,569.980,570.630,569.530,569.700,1308.02,1724637899999,745810.92570,2825,762.73,434942.04530,0
-1724637900000,569.740,570.180,568.820,569.820,2528.01,1724638199999,1439404.18360,4031,1262.76,719092.74290,0
-1724638200000,569.810,570.170,569.360,569.830,994.88,1724638499999,566889.34920,2494,550.70,313805.46600,0
-1724638500000,569.840,570.130,569.150,569.170,1629.76,1724638799999,928283.00830,2954,1071.08,610062.60170,0
-1724638800000,569.160,569.160,567.370,568.740,6322.12,1724639099999,3591862.37830,6882,2170.81,1233211.72760,0
-1724639100000,568.750,569.820,568.660,569.000,2736.59,1724639399999,1557786.47690,3849,1482.12,843698.54670,0
-1724639400000,568.990,569.540,568.840,569.000,1540.22,1724639699999,876563.64900,2969,736.78,419370.13130,0
-1724639700000,568.990,569.060,568.110,568.430,963.08,1724639999999,547504.34030,2179,383.75,218167.06120,0
-1724640000000,568.430,568.860,568.370,568.640,677.57,1724640299999,385333.75630,1386,249.16,141684.91200,0
-1724640300000,568.640,568.910,568.250,568.860,887.51,1724640599999,504566.43390,1698,487.07,276915.09490,0
-1724640600000,568.860,569.440,568.860,569.280,935.50,1724640899999,532410.18950,1508,618.19,351830.92550,0
-1724640900000,569.270,570.050,569.240,569.810,1391.74,1724641199999,792818.91440,1984,714.88,407287.98210,0
-1724641200000,569.810,569.840,568.820,568.940,2558.02,1724641499999,1456395.20470,2945,978.86,557348.84150,0
-1724641500000,568.930,569.200,568.660,569.030,874.20,1724641799999,497371.62910,1764,519.47,295561.81560,0
-1724641800000,569.020,569.500,568.880,569.350,838.08,1724642099999,477019.38320,1716,565.43,321832.29330,0
-1724642100000,569.360,570.180,569.360,570.140,1150.09,1724642399999,655367.18650,1930,842.90,480312.02520,0
-1724642400000,570.130,570.140,569.110,569.610,957.98,1724642699999,545653.71040,1769,385.94,219809.45000,0
-1724642700000,569.610,569.670,568.820,569.050,964.02,1724642999999,548624.44420,1844,427.16,243103.87040,0
-1724643000000,569.060,569.680,568.800,569.060,1260.95,1724643299999,717737.30500,2375,829.66,472236.38360,0
-1724643300000,569.070,569.120,568.500,568.670,699.14,1724643599999,397737.30190,1661,303.77,172818.64230,0
-1724643600000,568.680,569.330,568.610,569.070,835.45,1724643899999,475390.54890,1648,519.84,295799.50300,0
-1724643900000,569.070,569.670,569.060,569.540,820.95,1724644199999,467492.48490,1581,481.74,274327.69060,0
-1724644200000,569.530,569.910,569.500,569.830,652.91,1724644499999,371989.20170,1308,426.11,242768.67400,0
-1724644500000,569.850,570.100,569.720,569.910,947.76,1724644799999,540117.86020,1441,554.16,315805.33270,0
-1724644800000,569.900,570.180,569.800,570.090,763.56,1724645099999,435209.77690,1646,478.00,272445.73780,0
-1724645100000,570.080,570.300,569.210,569.690,1730.05,1724645399999,985697.84300,2369,1093.86,623261.39370,0
-1724645400000,569.680,569.680,568.870,569.060,895.58,1724645699999,509675.22440,1774,300.88,171225.80840,0
-1724645700000,569.050,570.250,568.640,570.050,1505.61,1724645999999,857349.16140,2490,876.28,499119.65200,0
-1724646000000,570.050,571.120,570.010,570.900,2009.19,1724646299999,1146561.82340,3020,1088.28,620995.47170,0
-1724646300000,570.890,571.870,570.830,571.480,1586.02,1724646599999,906262.46050,2368,980.90,560462.86990,0
-1724646600000,571.490,571.870,571.360,571.620,1281.34,1724646899999,732462.66500,1881,661.43,378122.47510,0
-1724646900000,571.630,572.000,571.070,571.560,1132.01,1724647199999,646984.92600,1993,481.85,275406.34410,0
-1724647200000,571.560,571.570,570.750,570.840,890.94,1724647499999,508842.46650,1238,124.99,71388.27510,0
-1724647500000,570.840,571.710,570.310,571.490,1807.02,1724647799999,1031839.60170,2173,845.68,482997.58290,0
-1724647800000,571.490,572.190,571.420,571.950,1436.61,1724648099999,821655.95600,2809,662.85,379110.31640,0
-1724648100000,571.950,572.200,571.250,571.990,1388.09,1724648399999,793735.34190,1980,727.11,415841.53720,0
-1724648400000,571.990,572.370,571.810,571.970,1031.56,1724648699999,590185.12390,1903,366.21,209517.33670,0
-1724648700000,571.980,572.350,571.730,572.320,701.39,1724648999999,401247.84540,1454,432.35,247339.33660,0
-1724649000000,572.330,572.580,571.640,571.700,863.59,1724649299999,494293.36800,1627,412.07,235885.35910,0
-1724649300000,571.700,572.160,571.400,571.770,1007.07,1724649599999,575791.11290,1479,360.78,206303.97010,0
-1724649600000,571.770,571.770,571.050,571.090,990.43,1724649899999,565879.71890,1414,343.76,196397.38820,0
-1724649900000,571.090,571.140,563.540,565.100,24200.48,1724650199999,13700781.25340,22626,7992.66,4521277.44240,0
-1724650200000,565.100,566.500,565.010,566.300,5046.84,1724650499999,2855478.36620,9129,2778.72,1572181.00920,0
-1724650500000,566.290,566.990,565.480,565.880,3745.01,1724650799999,2120586.87270,5505,2005.59,1135607.85510,0
-1724650800000,565.880,566.760,565.800,566.470,1990.11,1724651099999,1126732.13940,4101,1361.01,770523.21230,0
-1724651100000,566.470,567.180,566.200,566.990,1703.97,1724651399999,965614.62940,3997,933.14,528869.33130,0
-1724651400000,566.990,567.330,566.900,567.160,923.57,1724651699999,523805.22140,3314,409.42,232202.79770,0
-1724651700000,567.160,567.220,566.630,567.200,757.01,1724651999999,429160.46420,2410,446.00,252842.17070,0
-1724652000000,567.210,567.420,566.000,566.390,1806.69,1724652299999,1024315.50930,3379,696.45,394840.07510,0
-1724652300000,566.400,566.620,565.450,565.850,1987.59,1724652599999,1125007.39930,3634,944.19,534376.58210,0
-1724652600000,565.850,565.940,562.180,562.460,7832.61,1724652899999,4415229.30120,8451,2466.34,1389840.30880,0
-1724652900000,562.460,563.500,562.130,562.980,3463.80,1724653199999,1949432.28970,5026,1994.50,1122511.77490,0
-1724653200000,562.980,564.060,562.850,563.590,2821.18,1724653499999,1590044.15250,3630,1921.33,1082930.74310,0
-1724653500000,563.600,563.890,562.700,562.890,1629.27,1724653799999,917864.99560,3091,672.71,378991.43520,0
-1724653800000,562.890,563.330,562.200,563.330,2831.29,1724654099999,1593569.42050,4082,1616.73,910072.27550,0
-1724654100000,563.330,563.960,563.090,563.810,3471.09,1724654399999,1956114.99930,3997,1586.73,894281.05640,0
-1724654400000,563.810,564.730,563.240,563.330,3847.05,1724654699999,2170396.44850,4407,1778.20,1003322.32410,0
-1724654700000,563.330,564.480,563.300,564.120,1951.87,1724654999999,1101084.04790,3277,787.49,444140.49580,0
-1724655000000,564.120,564.440,563.020,564.020,2611.19,1724655299999,1471947.12420,3701,1193.70,672994.59320,0
-1724655300000,564.060,564.170,563.340,563.740,824.48,1724655599999,464797.99970,2497,372.04,209722.71260,0
-1724655600000,563.730,564.000,563.070,563.420,1455.40,1724655899999,820120.49400,2845,676.31,381095.35870,0
-1724655900000,563.370,563.370,561.850,562.490,3562.02,1724656199999,2003099.24990,4491,1241.41,698068.91910,0
-1724656200000,562.490,563.550,562.350,563.480,2686.73,1724656499999,1512801.45120,3826,1848.48,1040823.16690,0
-1724656500000,563.480,564.340,563.460,563.890,2228.50,1724656799999,1256691.01050,3442,1230.93,694127.65990,0
-1724656800000,563.900,564.150,563.020,563.040,818.50,1724657099999,461402.50450,2391,343.53,193689.02050,0
-1724657100000,563.070,563.970,563.010,563.450,1044.90,1724657399999,588838.22110,2250,657.56,370559.75180,0
-1724657400000,563.450,563.750,563.200,563.610,965.76,1724657699999,544164.08500,2567,530.83,299100.94750,0
-1724657700000,563.610,564.000,562.950,563.420,1200.43,1724657999999,676418.06530,3058,492.77,277638.78860,0
-1724658000000,563.410,563.570,562.010,562.010,1441.58,1724658299999,811358.05180,2560,607.67,342131.24560,0
-1724658300000,562.020,562.110,561.530,561.630,2999.48,1724658599999,1685076.82270,3654,1203.57,676171.52300,0
-1724658600000,561.640,562.140,561.120,561.670,2131.40,1724658899999,1197026.77090,3191,1042.11,585327.24960,0
-1724658900000,561.680,561.990,561.520,561.720,2005.06,1724659199999,1126439.32340,2100,1506.67,846475.98540,0
-1724659200000,561.740,562.450,561.230,562.320,2890.35,1724659499999,1624289.69340,3465,1792.15,1007135.59390,0
-1724659500000,562.320,563.590,562.320,563.460,1766.40,1724659799999,994237.34150,2578,1117.98,629165.89250,0
-1724659800000,563.460,563.690,563.110,563.330,2203.56,1724660099999,1241487.73380,2421,1086.98,612436.52760,0
-1724660100000,563.330,564.290,563.000,563.910,2158.90,1724660399999,1216993.04930,2956,1412.90,796566.65700,0
-1724660400000,563.910,564.530,563.330,563.330,1985.08,1724660699999,1119481.13140,2665,1179.34,665166.20100,0
-1724660700000,563.320,563.850,563.060,563.510,1050.74,1724660999999,592156.43870,1976,513.36,289315.07770,0
-1724661000000,563.520,564.190,563.120,563.260,902.68,1724661299999,508766.44280,1896,443.12,249772.52930,0
-1724661300000,563.260,563.310,562.690,562.990,1309.80,1724661599999,737518.84050,2798,661.24,372348.52280,0
-1724661600000,562.990,563.110,562.410,562.510,1325.31,1724661899999,745864.56470,2800,577.63,325090.04190,0
-1724661900000,562.520,563.250,562.510,562.770,1160.26,1724662199999,653040.93670,2034,572.35,322119.58050,0
-1724662200000,562.770,563.050,562.500,562.610,1371.71,1724662499999,771931.40370,1784,591.46,332839.13760,0
-1724662500000,562.610,563.030,562.360,562.760,962.77,1724662799999,541764.33460,1695,381.37,214599.58740,0
-1724662800000,562.760,562.960,562.010,562.010,1322.87,1724663099999,744112.30130,2581,562.70,316504.79740,0
-1724663100000,562.010,562.020,561.260,561.510,1102.83,1724663399999,619410.21190,2019,289.75,162729.97920,0
-1724663400000,561.500,561.650,561.120,561.260,1348.96,1724663699999,757240.23650,2008,462.76,259803.97040,0
-1724663700000,561.260,562.490,560.180,562.330,4812.48,1724663999999,2699668.00830,5570,2157.80,1210916.88680,0
-1724664000000,562.330,562.910,561.990,562.020,1411.04,1724664299999,793747.05950,2640,697.19,392214.57520,0
-1724664300000,562.010,562.010,561.070,561.560,1270.44,1724664599999,713399.35420,2747,483.45,271462.28240,0
-1724664600000,561.550,562.740,559.000,561.780,8727.90,1724664899999,4893077.55870,9338,3631.23,2036657.54900,0
-1724664900000,561.780,564.270,561.600,563.680,4334.94,1724665199999,2441359.28020,5781,2657.86,1496914.81270,0
-1724665200000,563.670,564.800,563.630,564.250,4736.91,1724665499999,2672639.45580,4836,2784.72,1571386.68360,0
-1724665500000,564.260,564.800,563.850,564.520,1681.40,1724665799999,949047.84930,2625,939.28,530177.69360,0
-1724665800000,564.530,566.190,564.470,565.800,3772.95,1724666099999,2133506.53780,4878,2670.81,1510284.32830,0
-1724666100000,565.800,566.030,564.710,565.940,2304.70,1724666399999,1303084.93710,3370,1030.31,582597.63360,0
-1724666400000,565.940,566.650,565.320,566.420,2259.96,1724666699999,1279188.92680,3745,1034.66,585702.25380,0
-1724666700000,566.420,566.790,565.520,566.380,1841.78,1724666999999,1042845.73770,3011,865.83,490301.06310,0
-1724667000000,566.380,566.680,565.610,565.710,2607.24,1724667299999,1475685.05420,2967,770.21,435958.39350,0
-1724667300000,565.710,565.970,565.050,565.830,1428.01,1724667599999,807468.84530,2344,862.64,487773.51760,0
-1724667600000,565.830,566.520,565.620,565.770,1043.19,1724667899999,590562.30690,1925,628.51,355841.91440,0
-1724667900000,565.770,566.040,565.530,565.890,1098.33,1724668199999,621439.06960,1752,489.55,276991.07480,0
-1724668200000,565.880,566.500,565.630,565.690,977.70,1724668499999,553396.66670,2041,455.77,257989.58050,0
-1724668500000,565.690,565.810,565.000,565.800,1991.56,1724668799999,1126079.58770,2421,578.88,327347.08770,0
-1724668800000,565.800,566.560,565.360,565.370,1060.25,1724669099999,600258.30530,2159,519.29,294008.22280,0
-1724669100000,565.370,565.630,565.000,565.000,1203.47,1724669399999,680176.45570,1735,355.39,200881.62070,0
-1724669400000,565.000,565.010,564.110,564.170,1431.36,1724669699999,808153.80330,2164,387.16,218587.25540,0
-1724669700000,564.180,564.390,563.900,564.250,1292.37,1724669999999,729083.23700,2282,661.01,372922.17610,0
-1724670000000,564.250,564.660,563.500,564.630,1913.14,1724670299999,1078827.30090,2576,1125.05,634428.75990,0
-1724670300000,564.630,565.110,564.290,564.720,1264.78,1724670599999,714194.27190,2173,599.03,338287.93600,0
-1724670600000,564.720,565.170,564.420,564.720,1160.04,1724670899999,655269.87280,2207,465.67,263041.86140,0
-1724670900000,564.720,564.900,563.660,563.670,834.61,1724671199999,470823.85930,2213,352.65,198918.96150,0
-1724671200000,563.670,564.720,563.670,564.550,721.78,1724671499999,407354.33070,1997,402.59,227172.36830,0
-1724671500000,564.540,566.000,564.500,565.790,1127.53,1724671799999,637604.84610,2506,665.29,376148.55200,0
-1724671800000,565.790,566.380,565.190,565.450,1519.52,1724672099999,859713.58770,2675,852.16,482153.53350,0
-1724672100000,565.450,565.540,564.920,565.350,925.58,1724672399999,523131.72620,2008,541.81,306229.74050,0
-1724672400000,565.360,565.640,564.900,565.030,552.02,1724672699999,312053.49050,1566,241.93,136758.91550,0
-1724672700000,565.040,565.090,564.580,564.780,858.86,1724672999999,485090.47200,1754,318.26,179747.19710,0
-1724673000000,564.780,565.260,564.780,564.900,586.71,1724673299999,331486.30890,1454,372.58,210507.54360,0
-1724673300000,564.900,564.900,563.610,563.610,1226.76,1724673599999,691975.41090,2514,512.14,288877.73550,0
-1724673600000,563.610,563.650,562.510,562.920,3003.71,1724673899999,1691317.71790,4847,1481.64,834194.92290,0
-1724673900000,562.880,564.000,562.880,563.620,1543.65,1724674199999,870059.46450,3014,900.43,507529.30790,0
-1724674200000,563.630,564.080,563.350,563.470,1092.84,1724674499999,616000.21890,2087,596.70,336340.76300,0
-1724674500000,563.470,563.480,561.710,561.720,2322.92,1724674799999,1306687.63310,3630,768.40,432276.55610,0
-1724674800000,561.720,562.630,561.000,561.540,2907.66,1724675099999,1632934.23790,3848,1334.61,749726.68150,0
-1724675100000,561.550,561.550,560.930,561.380,1559.04,1724675399999,875023.26720,2409,803.88,451203.68060,0
-1724675400000,561.380,561.680,560.450,560.620,3727.91,1724675699999,2091784.13210,4196,2409.80,1352322.65570,0
-1724675700000,560.620,561.030,560.130,560.850,2593.84,1724675999999,1454067.56190,4657,1341.19,751876.59850,0
-1724676000000,560.860,561.330,559.010,559.770,4452.72,1724676299999,2493253.04530,6436,1809.59,1013342.75970,0
-1724676300000,559.780,560.980,559.610,560.410,2258.19,1724676599999,1265442.27410,3901,1515.51,849251.76470,0
-1724676600000,560.410,560.410,558.790,559.660,3902.11,1724676899999,2182407.63710,4438,1843.38,1031070.75510,0
-1724676900000,559.670,560.630,559.660,560.240,1793.80,1724677199999,1004997.35410,3166,820.02,459407.38920,0
-1724677200000,560.240,560.240,559.220,559.530,1527.19,1724677499999,854877.79670,3434,623.28,348887.95820,0
-1724677500000,559.530,561.240,559.510,561.030,2561.34,1724677799999,1435971.31770,3964,1521.90,853099.50920,0
-1724677800000,561.040,561.780,560.890,561.450,2170.64,1724678099999,1218688.71900,3302,1425.67,800419.35150,0
-1724678100000,561.470,562.430,561.250,562.160,1883.40,1724678399999,1058322.68120,3209,929.97,522573.74030,0
-1724678400000,562.150,562.590,560.930,561.210,1835.40,1724678699999,1031202.28370,2865,763.22,428826.43910,0
-1724678700000,561.220,562.160,560.930,561.660,1422.62,1724678999999,798931.39300,2283,792.63,445158.75290,0
-1724679000000,561.660,562.580,560.660,561.210,2027.56,1724679299999,1138606.13250,3858,804.93,452044.32680,0
-1724679300000,561.260,562.210,560.610,561.410,1318.82,1724679599999,740187.41680,3190,668.75,375320.47200,0
-1724679600000,561.460,562.360,560.610,560.960,3971.86,1724679899999,2229536.71920,4406,1947.67,1093427.71280,0
-1724679900000,560.960,561.500,559.640,561.210,2757.25,1724680199999,1545839.65930,4488,1093.18,612939.17890,0
-1724680200000,561.210,561.610,560.500,560.620,1401.23,1724680499999,786309.30280,2715,551.29,309333.24540,0
-1724680500000,560.600,562.200,560.600,562.120,1288.68,1724680799999,723712.08620,2668,666.46,374268.44700,0
-1724680800000,562.120,563.770,561.600,563.760,2379.13,1724681099999,1338823.48290,4342,1365.19,768358.90320,0
-1724681100000,563.770,563.980,561.250,561.930,2498.46,1724681399999,1405765.50740,4218,1195.10,672286.17880,0
-1724681400000,561.930,562.310,560.160,560.270,2105.07,1724681699999,1180721.64030,3794,936.77,525414.75490,0
-1724681700000,560.220,560.220,558.760,559.200,5593.07,1724681999999,3128125.44780,6498,2888.64,1615510.93900,0
-1724682000000,559.200,560.800,558.030,559.630,9586.60,1724682299999,5360677.73100,8357,4791.77,2680442.95140,0
-1724682300000,559.670,561.360,559.570,560.460,3580.90,1724682599999,2006695.19300,5133,1528.15,856339.67230,0
-1724682600000,560.510,561.180,559.020,560.350,2742.64,1724682899999,1535934.29680,4811,1267.15,709766.59010,0
-1724682900000,560.340,560.620,558.700,559.030,2687.88,1724683199999,1504164.91200,4329,1311.28,733936.01650,0
-1724683200000,559.030,560.000,558.940,559.790,1924.77,1724683499999,1076891.02970,3348,956.36,535030.34180,0
-1724683500000,559.780,560.680,559.290,560.350,2551.91,1724683799999,1428733.36630,3211,967.28,541708.16110,0
-1724683800000,560.360,560.890,560.080,560.420,1428.86,1724684099999,800916.29810,2372,445.47,249675.53780,0
-1724684100000,560.410,560.740,560.040,560.730,778.16,1724684399999,436055.90880,1748,402.93,225772.14700,0
-1724684400000,560.730,560.740,559.300,559.660,1733.00,1724684699999,970564.32320,2667,485.66,271978.32640,0
-1724684700000,559.670,559.760,559.010,559.250,1571.68,1724684999999,878975.95370,2269,630.04,352351.76760,0
-1724685000000,559.260,559.340,556.070,556.090,10334.60,1724685299999,5759467.48740,9484,3419.28,1905716.14080,0
-1724685300000,556.090,557.190,555.580,556.390,7203.61,1724685599999,4006554.47240,7838,3936.75,2189658.59960,0
-1724685600000,556.390,558.600,556.050,558.070,4525.05,1724685899999,2522664.53910,4983,2832.87,1579265.53590,0
-1724685900000,558.040,558.290,557.130,558.150,2144.94,1724686199999,1196389.39150,3274,859.65,479461.33310,0
-1724686200000,558.160,558.970,557.840,558.340,2159.43,1724686499999,1205871.87300,3426,969.17,541096.84320,0
-1724686500000,558.340,558.410,557.440,558.060,1250.42,1724686799999,697684.58020,2646,655.51,365718.46210,0
-1724686800000,558.060,559.980,558.060,559.380,2590.52,1724687099999,1449030.06350,3359,1914.66,1071003.69870,0
-1724687100000,559.380,560.170,558.610,560.100,2524.41,1724687399999,1411993.23310,3511,987.85,552702.80790,0
-1724687400000,560.140,560.310,558.760,559.040,1847.03,1724687699999,1033625.33870,2874,584.30,327092.76160,0
-1724687700000,559.030,559.290,558.290,558.330,1203.34,1724687999999,672536.43290,2432,479.74,268135.70220,0
-1724688000000,558.320,558.320,556.820,556.950,3598.57,1724688299999,2006390.34020,3984,1947.91,1086284.32500,0
-1724688300000,556.950,558.000,556.600,557.920,2649.36,1724688599999,1476822.40060,3358,1315.32,733218.97500,0
-1724688600000,557.910,559.390,557.910,558.360,2700.44,1724688899999,1508901.49900,3082,1280.49,715393.70330,0
-1724688900000,558.320,558.690,557.820,557.920,837.14,1724689199999,467346.62060,2115,384.85,214854.32580,0
-1724689200000,557.950,558.670,557.640,558.570,1408.90,1724689499999,786461.93980,2228,833.73,465431.60960,0
-1724689500000,558.580,558.800,557.650,557.770,1287.88,1724689799999,718905.89770,2162,480.46,268162.83650,0
-1724689800000,557.770,558.720,557.600,558.370,857.84,1724690099999,478821.84050,2175,481.04,268492.96820,0
-1724690100000,558.360,559.400,558.110,559.200,1627.64,1724690399999,909591.19650,2847,906.25,506470.10160,0
-1724690400000,559.200,559.970,558.760,559.700,2692.03,1724690699999,1506622.18100,3468,1094.92,612743.36070,0
-1724690700000,559.700,560.740,559.640,560.740,1827.12,1724690999999,1023549.05790,3960,933.40,522900.91080,0
-1724691000000,560.740,561.130,560.190,560.810,1853.85,1724691299999,1039439.66250,3838,924.61,518421.21330,0
-1724691300000,560.800,561.360,560.050,560.610,1389.42,1724691599999,779251.89620,2449,673.48,377707.75270,0
-1724691600000,560.600,561.560,560.040,561.560,1771.31,1724691899999,993249.45230,3177,1155.23,647843.53990,0
-1724691900000,561.550,561.550,560.230,560.260,1410.92,1724692199999,791595.59410,2113,549.20,308074.28310,0
-1724692200000,560.250,560.370,558.890,559.140,1493.29,1724692499999,835484.15800,2690,418.50,234077.24460,0
-1724692500000,559.140,560.210,558.670,559.080,1218.65,1724692799999,681673.81700,2521,603.62,337703.99520,0
-1724692800000,559.070,560.500,558.960,560.390,820.98,1724693099999,459686.99190,2311,505.95,283272.39790,0
-1724693100000,560.450,560.680,559.380,559.770,2236.83,1724693399999,1252722.54810,2015,1277.26,715289.17600,0
-1724693400000,559.800,561.280,559.660,560.210,4054.34,1724693699999,2273007.25430,3518,2773.68,1555076.64640,0
-1724693700000,560.130,560.170,557.370,557.480,1955.46,1724693999999,1092203.38030,3365,667.76,373080.39750,0
-1724694000000,557.490,557.850,557.050,557.380,2227.22,1724694299999,1241489.00360,3362,1337.45,745547.44940,0
-1724694300000,557.370,557.490,554.150,555.670,11750.18,1724694599999,6525547.27170,10969,4227.83,2347898.16040,0
-1724694600000,555.640,555.990,554.520,554.810,3801.76,1724694899999,2111030.60220,5200,2062.75,1145485.05420,0
-1724694900000,554.810,556.390,554.810,555.350,2161.54,1724695199999,1200831.50690,4272,1148.30,637960.21520,0
-1724695200000,555.350,555.800,553.690,554.550,4297.38,1724695499999,2383359.64280,6374,1900.66,1054309.69120,0
-1724695500000,554.550,555.050,552.250,553.490,7343.72,1724695799999,4063686.01780,7949,3653.04,2021461.93060,0
-1724695800000,553.500,554.450,552.320,553.950,4331.66,1724696099999,2396483.74950,6455,2173.41,1202299.86120,0
-1724696100000,553.950,554.500,552.290,552.580,2942.02,1724696399999,1627695.22930,5011,1744.70,965297.56710,0
-1724696400000,552.580,555.310,552.460,555.170,2592.80,1724696699999,1437137.84230,6194,1549.06,858614.80510,0
-1724696700000,555.170,556.860,554.940,556.830,2762.19,1724696999999,1536117.21260,4477,1671.64,929669.02320,0
-1724697000000,556.840,557.790,556.840,557.560,2281.31,1724697299999,1271535.95790,3776,1089.22,607145.86550,0
-1724697300000,557.560,558.200,557.070,558.170,1644.86,1724697599999,917316.46410,3463,707.00,394276.51520,0
-1724697600000,558.160,558.590,557.700,557.740,1212.73,1724697899999,676892.12580,2470,496.31,277027.73950,0
-1724697900000,557.750,557.880,556.640,556.960,1209.01,1724698199999,673785.06610,2348,458.72,255675.88950,0
-1724698200000,556.970,557.350,556.530,557.070,1339.84,1724698499999,746217.90510,2223,668.55,372340.14600,0
-1724698500000,557.070,557.640,556.780,557.410,735.51,1724698799999,409846.01860,1879,363.85,202754.43740,0
-1724698800000,557.400,557.640,556.130,556.150,2349.95,1724699099999,1309005.28340,3546,828.20,461252.66460,0
-1724699100000,556.160,556.200,554.690,554.740,2520.22,1724699399999,1399571.25720,4849,1192.40,662199.99340,0
-1724699400000,554.740,555.020,554.100,554.330,1857.09,1724699699999,1030032.11060,3768,847.77,470243.45170,0
-1724699700000,554.330,555.350,553.260,553.850,2702.57,1724699999999,1497477.17170,4510,1321.33,732188.35280,0
-1724700000000,553.850,555.000,553.750,553.840,957.34,1724700299999,530880.98580,2989,372.76,206736.54260,0
-1724700300000,553.850,553.940,553.060,553.190,1015.86,1724700599999,562165.25320,2996,568.83,314797.43450,0
-1724700600000,553.160,554.230,552.800,554.130,1416.27,1724700899999,784263.45060,3095,649.88,359944.01330,0
-1724700900000,554.130,554.300,553.520,553.700,1243.50,1724701199999,688761.98710,2582,602.14,333504.20990,0
-1724701200000,553.700,553.700,552.600,552.680,2005.21,1724701499999,1109000.25800,3576,806.82,446182.34770,0
-1724701500000,552.670,552.840,551.870,551.970,4278.07,1724701799999,2362621.07760,5435,1455.42,803868.40480,0
-1724701800000,551.980,552.840,551.980,552.060,1567.49,1724702099999,865889.39290,3227,675.63,373224.06480,0
-1724702100000,552.060,552.430,551.380,552.420,2030.43,1724702399999,1120250.96110,3694,664.90,366845.47510,0
-1724702400000,552.420,552.600,551.270,551.660,2255.01,1724702699999,1244592.98860,3913,1297.99,716508.00850,0
-1724702700000,551.660,552.190,550.420,551.160,4731.55,1724702999999,2607952.46570,5770,1919.63,1058102.50910,0
-1724703000000,551.160,551.570,550.000,550.210,3577.92,1724703299999,1969462.07870,5795,1270.90,699785.19300,0
-1724703300000,550.200,551.900,550.000,551.330,2382.42,1724703599999,1312229.04070,5729,1299.59,715959.99700,0
-1724703600000,551.320,552.470,551.240,552.140,2497.33,1724703899999,1378270.34980,3099,817.14,451038.22120,0
-1724703900000,552.140,553.090,551.800,552.910,987.61,1724704199999,545632.37450,2564,580.01,320445.91520,0
-1724704200000,552.920,553.440,552.460,553.160,1430.07,1724704499999,790752.20250,2810,712.53,394017.18980,0
-1724704500000,553.160,553.490,552.930,553.480,816.12,1724704799999,451543.57650,2073,351.95,194727.30420,0
-1724704800000,553.470,554.720,553.060,554.390,2383.17,1724705099999,1320449.73700,3578,1755.02,972492.99880,0
-1724705100000,554.390,554.530,553.760,553.850,1776.95,1724705399999,984545.78920,3750,513.66,284633.36010,0
-1724705400000,553.850,554.380,553.080,553.290,1085.98,1724705699999,601192.08790,2023,447.84,247935.81050,0
-1724705700000,553.300,553.370,552.580,552.800,1039.99,1724705999999,575141.26240,1853,435.99,241119.60570,0
-1724706000000,552.770,553.050,551.470,551.580,2546.15,1724706299999,1406250.50210,3521,1154.61,637755.58500,0
-1724706300000,551.580,551.680,550.550,550.550,1391.35,1724706599999,766971.62340,2430,550.32,303397.76890,0
-1724706600000,550.550,550.790,548.490,548.810,7647.52,1724706899999,4201553.73150,7016,2521.53,1385351.66640,0
-1724706900000,548.820,548.990,547.390,547.390,7373.59,1724707199999,4040905.94110,7376,3500.77,1918636.92500,0
-1724707200000,547.390,548.200,546.410,547.000,5328.94,1724707499999,2915618.17800,5905,2549.24,1394885.67340,0
-1724707500000,547.000,547.770,546.450,546.940,2724.66,1724707799999,1490838.69560,3709,1454.10,795524.70300,0
-1724707800000,546.980,548.820,546.580,548.650,2912.61,1724708099999,1595022.10880,3463,1655.15,906616.42510,0
-1724708100000,548.660,548.760,547.320,547.620,2412.82,1724708399999,1322423.81850,3227,1523.95,835403.62750,0
-1724708400000,547.620,547.930,547.200,547.330,1297.78,1724708699999,710726.09140,2640,703.06,385037.36210,0
-1724708700000,547.330,548.410,547.160,548.050,1124.55,1724708999999,616132.11010,2242,628.20,344203.76130,0
-1724709000000,548.040,548.750,547.810,548.750,1033.96,1724709299999,566800.49890,2060,652.28,357595.40220,0
-1724709300000,548.740,549.900,548.140,548.340,2959.43,1724709599999,1625027.36920,3629,1576.67,865965.75930,0
-1724709600000,548.340,550.000,548.230,549.390,1825.66,1724709899999,1002769.62640,3684,970.45,532957.06440,0
-1724709900000,549.390,549.920,548.310,548.740,1917.15,1724710199999,1052529.88160,3029,855.35,469583.17090,0
-1724710200000,548.750,549.210,548.430,549.020,1241.11,1724710499999,681228.14990,1997,747.19,410116.97290,0
-1724710500000,549.050,549.260,548.000,548.050,1350.52,1724710799999,740996.32640,2218,659.78,362023.40300,0
-1724710800000,548.040,548.870,547.780,548.600,1592.88,1724711099999,873382.20440,2651,902.80,495040.04200,0
-1724711100000,548.590,549.030,548.190,548.660,690.04,1724711399999,378661.10270,1649,413.30,226787.21310,0
-1724711400000,548.660,549.510,548.660,549.420,721.26,1724711699999,396017.08620,1703,483.77,265603.46800,0
-1724711700000,549.420,549.440,548.380,548.380,910.20,1724711999999,499731.42780,1692,431.28,236782.35400,0
-1724712000000,548.380,548.930,547.820,548.380,715.52,1724712299999,392309.03430,1680,357.96,196271.22420,0
-1724712300000,548.380,548.840,548.230,548.340,860.81,1724712599999,472195.77310,1732,343.14,188227.48150,0
-1724712600000,548.350,548.820,547.980,548.820,950.41,1724712899999,521151.02740,1981,577.05,316434.86800,0
-1724712900000,548.810,549.320,548.500,548.550,1192.97,1724713199999,654810.46660,2716,722.73,396710.93100,0
-1724713200000,548.540,549.540,548.430,548.980,2304.27,1724713499999,1265222.43250,3374,1713.10,940546.89660,0
-1724713500000,548.970,549.630,548.690,549.110,1404.57,1724713799999,771280.91610,2081,446.33,245102.93110,0
-1724713800000,549.120,549.970,549.120,549.930,769.84,1724714099999,423053.70530,1886,476.57,261883.11200,0
-1724714100000,549.920,551.370,549.840,550.610,4113.86,1724714399999,2265867.57330,4600,2402.14,1322976.68860,0
-1724714400000,550.610,551.180,550.240,550.700,1125.32,1724714699999,619704.54610,1950,506.24,278777.25320,0
-1724714700000,550.750,550.890,549.860,549.990,1133.85,1724714999999,623988.28090,2089,483.36,266019.09780,0
-1724715000000,549.990,550.490,549.910,550.310,754.91,1724715299999,415316.94090,1655,453.77,249647.72640,0
-1724715300000,550.310,550.380,548.810,549.190,2144.13,1724715599999,1178275.80780,2664,911.89,501223.99420,0
-1724715600000,549.200,549.350,548.740,549.150,853.88,1724715899999,468838.18210,1869,378.97,208079.16320,0
-1724715900000,549.140,549.430,548.200,548.540,985.42,1724716199999,540688.59880,2198,567.10,311183.12160,0
-1724716200000,548.540,549.090,548.110,548.110,843.87,1724716499999,463042.90740,1925,436.27,239398.96580,0
-1724716500000,548.110,548.720,547.830,548.030,999.30,1724716799999,547848.27320,2046,381.62,209224.52370,0
-1724716800000,548.030,550.480,547.790,549.970,5241.86,1724717099999,2878022.69500,5572,2894.68,1588867.09860,0
-1724717100000,549.970,550.430,549.780,550.100,1906.53,1724717399999,1048634.69210,2797,972.73,535033.34480,0
-1724717400000,550.100,550.110,548.610,549.200,2542.68,1724717699999,1396386.83920,3851,1053.42,578456.57410,0
-1724717700000,549.170,549.860,548.430,549.810,1026.84,1724717999999,563757.37040,2183,506.95,278392.70840,0
-1724718000000,549.820,550.580,549.710,550.000,3065.72,1724718299999,1686785.55020,3121,1517.92,835113.76740,0
-1724718300000,550.050,550.970,549.870,549.940,1289.12,1724718599999,709453.47830,2321,691.17,380404.03460,0
-1724718600000,549.930,550.580,549.290,549.920,733.87,1724718899999,403605.11120,2321,325.33,178915.50920,0
-1724718900000,549.910,552.050,549.840,552.050,2697.71,1724719199999,1486766.24910,4008,1708.99,941654.49470,0
-1724719200000,552.060,553.330,551.800,552.410,4423.37,1724719499999,2444151.78050,4016,2959.02,1635288.62890,0
-1724719500000,552.420,552.680,551.610,552.080,1592.55,1724719799999,879371.20600,2150,600.01,331338.32510,0
-1724719800000,552.080,552.100,549.380,550.640,2259.90,1724720099999,1244208.15380,3732,785.73,432412.17610,0
-1724720100000,550.640,550.920,549.770,550.270,2664.14,1724720399999,1466056.02110,3463,1289.18,709401.60350,0
-1724720400000,550.260,552.690,550.010,552.590,2308.49,1724720699999,1272768.58800,4214,1324.40,730191.84340,0
-1724720700000,552.590,553.130,552.130,552.290,3682.85,1724720999999,2035535.64410,4558,1883.99,1041320.45330,0
-1724721000000,552.290,552.600,551.250,551.730,1718.90,1724721299999,948666.78840,2988,716.96,395642.41610,0
-1724721300000,551.730,554.080,551.730,553.680,2540.58,1724721599999,1405478.39850,3532,1469.86,812965.98690,0
-1724721600000,553.690,554.580,553.500,554.200,2478.63,1724721899999,1373726.26470,3246,1254.90,695564.95600,0
-1724721900000,554.200,554.740,554.000,554.370,2027.44,1724722199999,1124064.36760,2644,942.64,522620.55360,0
-1724722200000,554.390,555.400,554.170,555.320,3155.80,1724722499999,1750956.74070,3976,1758.38,975620.65670,0
-1724722500000,555.350,555.500,554.050,554.400,1621.93,1724722799999,899784.98480,2913,652.34,361945.35970,0
-1724722800000,554.400,554.410,553.500,553.850,1808.54,1724723099999,1001696.40830,2886,855.24,473677.05540,0
-1724723100000,553.850,554.140,552.820,554.090,1015.94,1724723399999,562229.07180,2443,429.46,237687.40500,0
-1724723400000,554.090,554.470,553.880,554.450,803.22,1724723699999,445034.19730,1607,503.49,278974.77150,0
-1724723700000,554.450,554.650,552.640,552.650,807.48,1724723999999,447044.22850,1931,232.08,128534.61540,0
-1724724000000,552.670,553.560,552.540,552.960,1385.08,1724724299999,765746.81140,2705,591.03,326766.01260,0
-1724724300000,552.970,553.600,552.650,553.100,795.85,1724724599999,440117.81810,1840,432.74,239320.84030,0
-1724724600000,553.140,553.920,552.930,553.690,1102.65,1724724899999,610345.81480,2040,581.15,321691.85410,0
-1724724900000,553.690,554.190,553.630,553.980,1152.12,1724725199999,638225.50880,2194,659.81,365484.86080,0
-1724725200000,553.970,554.020,553.600,553.710,717.97,1724725499999,397597.20950,1561,271.38,150286.04880,0
-1724725500000,553.710,553.710,553.000,553.030,937.88,1724725799999,518905.58890,2007,483.88,267708.75890,0
-1724725800000,553.030,553.550,552.140,552.900,1533.08,1724726099999,847281.08760,2730,602.84,333218.58920,0
-1724726100000,552.910,553.260,552.410,552.720,702.32,1724726399999,388287.90980,1553,382.63,211520.00550,0
-1724726400000,552.650,552.800,550.530,550.780,2851.26,1724726699999,1572111.33220,3499,735.55,405680.04610,0
-1724726700000,550.780,551.440,550.340,550.690,1762.76,1724726999999,970951.38600,2797,1053.23,580142.59010,0
-1724727000000,550.700,552.290,550.690,552.130,1132.26,1724727299999,624335.01770,2027,842.69,464639.33290,0
-1724727300000,552.150,552.610,551.720,551.720,1028.68,1724727599999,568137.63080,1816,397.81,219685.25680,0
-1724727600000,551.730,552.180,550.830,551.470,1594.21,1724727899999,879308.45740,2744,976.95,538878.22320,0
-1724727900000,551.470,551.870,550.480,550.560,1953.11,1724728199999,1076139.67620,2399,610.18,336252.67950,0
-1724728200000,550.560,551.050,550.300,550.720,825.32,1724728499999,454491.78430,1663,498.85,274733.11490,0
-1724728500000,550.730,551.560,550.550,551.100,863.33,1724728799999,475792.63630,1803,489.47,269757.61890,0
-1724728800000,551.070,551.730,550.810,551.420,1120.99,1724729099999,618085.15620,1401,624.19,344167.82720,0
-1724729100000,551.450,551.890,550.930,551.550,608.43,1724729399999,335525.63520,1329,369.46,203738.84150,0
-1724729400000,551.560,551.970,551.160,551.840,903.21,1724729699999,498216.68100,1583,477.91,263629.90930,0
-1724729700000,551.840,552.500,551.810,551.980,757.68,1724729999999,418349.03270,1392,522.74,288625.99820,0
-1724730000000,551.980,552.330,551.790,552.170,292.11,1724730299999,161279.35710,919,174.72,96462.96860,0
-1724730300000,552.170,552.680,551.910,552.100,498.50,1724730599999,275328.92690,1316,273.33,150979.96970,0
-1724730600000,552.120,552.230,551.850,552.180,630.95,1724730899999,348329.20550,1085,315.78,174342.57450,0
-1724730900000,552.180,552.640,552.170,552.600,482.79,1724731199999,266704.28390,1038,313.05,172926.71980,0
-1724731200000,552.600,552.850,552.010,552.590,607.21,1724731499999,335480.99870,1623,279.46,154396.30310,0
-1724731500000,552.580,552.830,551.810,552.690,1054.00,1724731799999,582134.67090,1928,648.58,358208.53620,0
-1724731800000,552.680,553.670,552.680,552.910,1063.94,1724732099999,588663.07560,2158,544.65,301362.47630,0
-1724732100000,552.910,553.170,552.610,552.730,839.19,1724732399999,463915.70380,1560,414.25,228994.57640,0
-1724732400000,552.740,553.140,552.410,552.500,457.23,1724732699999,252734.07410,1162,206.96,114387.45550,0
-1724732700000,552.500,552.780,552.210,552.550,653.46,1724732999999,360989.72560,1161,279.65,154485.05770,0
-1724733000000,552.590,553.200,552.060,552.940,945.91,1724733299999,522682.38770,1635,412.98,228221.49800,0
-1724733300000,552.940,554.330,552.940,554.040,1300.79,1724733599999,720430.24150,2206,741.49,410640.12990,0
-1724733600000,554.040,554.850,554.000,554.650,2630.51,1724733899999,1458727.46800,2206,1725.73,956954.20710,0
-1724733900000,554.640,555.420,554.640,555.100,1789.40,1724734199999,993207.51410,2489,891.67,494970.80870,0
-1724734200000,555.120,555.720,555.010,555.120,2208.74,1724734499999,1226721.79730,3346,1097.57,609542.74570,0
-1724734500000,555.120,555.650,554.360,554.590,1832.40,1724734799999,1016885.69270,3459,877.56,487036.88870,0
-1724734800000,554.590,555.500,554.410,555.390,1118.48,1724735099999,620657.11550,2053,716.37,397515.99710,0
-1724735100000,555.390,555.880,555.200,555.680,959.28,1724735399999,532943.98520,1700,542.53,301408.69610,0
-1724735400000,555.680,555.900,555.180,555.570,1101.62,1724735699999,611892.88470,2054,596.54,331349.52630,0
-1724735700000,555.570,556.640,555.290,556.380,3021.35,1724735999999,1680547.62330,3380,2040.43,1134974.00570,0
-1724736000000,556.380,556.980,556.120,556.480,2154.51,1724736299999,1199388.46680,2773,1080.95,601759.82240,0
-1724736300000,556.490,556.790,555.910,556.200,1358.11,1724736599999,755606.88950,2018,437.44,243398.22220,0
-1724736600000,556.200,557.000,555.490,556.800,2081.39,1724736899999,1157871.79450,2623,991.90,552004.50880,0
-1724736900000,556.790,557.630,556.690,556.970,2874.30,1724737199999,1601524.00890,3343,1418.98,790702.60920,0
-1724737200000,556.970,557.580,556.780,557.540,1000.06,1724737499999,557124.34460,1837,550.55,306726.32660,0
-1724737500000,557.530,557.800,556.940,557.300,2137.92,1724737799999,1191471.10580,2728,1286.63,717079.13570,0
-1724737800000,557.310,558.210,556.840,557.120,2983.94,1724738099999,1663905.02480,3381,1078.30,601310.35520,0
-1724738100000,557.120,557.580,556.140,557.290,1712.69,1724738399999,953538.47710,2653,782.16,435484.84250,0
-1724738400000,557.280,557.460,556.000,556.480,2718.64,1724738699999,1512866.75880,3140,1633.59,909005.54330,0
-1724738700000,556.470,556.830,555.970,556.250,1237.75,1724738999999,688665.71710,1985,689.35,383529.02310,0
-1724739000000,556.250,557.100,556.050,556.710,835.02,1724739299999,464878.64720,1551,461.01,256641.90890,0
-1724739300000,556.720,557.030,556.120,556.170,1488.53,1724739599999,828423.60440,2365,588.75,327696.17000,0
-1724739600000,556.170,556.400,555.240,555.710,2994.35,1724739899999,1663898.58080,3465,953.76,530008.81670,0
-1724739900000,555.760,555.870,554.720,554.980,2236.17,1724740199999,1241687.71780,2737,1027.43,570535.76620,0
-1724740200000,554.980,555.490,553.670,553.890,3114.49,1724740499999,1727503.37880,3911,1341.73,744330.27650,0
-1724740500000,553.890,553.890,553.000,553.500,2664.50,1724740799999,1474542.29560,3698,1065.50,589645.77180,0
-1724740800000,553.510,554.050,552.870,553.190,1478.08,1724741099999,817941.48690,2466,856.51,474007.17440,0
-1724741100000,553.190,553.400,551.720,552.380,5592.23,1724741399999,3089353.51920,5543,2214.48,1223473.44500,0
-1724741400000,552.380,553.000,552.060,552.780,1680.89,1724741699999,928650.26260,2262,1084.00,598917.38040,0
-1724741700000,552.760,552.990,552.030,552.470,1167.37,1724741999999,644930.55390,1969,663.22,366377.42770,0
-1724742000000,552.470,553.710,552.320,553.710,3336.71,1724742299999,1844892.49390,3630,2003.47,1107972.62570,0
-1724742300000,553.710,554.380,553.220,553.870,2933.96,1724742599999,1625314.70020,2914,1421.33,787385.58130,0
-1724742600000,553.870,554.340,553.130,553.830,3062.48,1724742899999,1695823.08700,3316,1332.81,737933.15470,0
-1724742900000,553.840,553.870,551.980,552.950,2238.68,1724743199999,1237556.77680,2985,830.78,459424.65660,0
-1724743200000,552.950,553.400,552.320,553.100,1178.46,1724743499999,651502.94110,1736,433.10,239482.15340,0
-1724743500000,553.090,554.080,552.740,553.820,1166.24,1724743799999,645602.29900,2104,678.84,375789.11510,0
-1724743800000,553.830,554.920,553.620,554.640,2301.37,1724744099999,1275921.57400,2740,1618.64,897337.25620,0
-1724744100000,554.660,555.230,553.950,554.190,2810.99,1724744399999,1558916.66030,3044,1797.15,996525.50070,0
-1724744400000,554.200,554.650,553.540,553.720,1665.89,1724744699999,923002.65190,2564,762.99,422749.91440,0
-1724744700000,553.730,555.390,553.700,554.950,2268.18,1724744999999,1258035.02370,3301,1180.13,654516.52540,0
-1724745000000,554.950,555.290,554.560,555.210,2265.49,1724745299999,1257283.52900,2934,1247.04,692092.74990,0
-1724745300000,555.220,555.750,555.220,555.420,3247.74,1724745599999,1804081.70610,3602,1544.17,857803.61340,0
-1724745600000,555.390,556.000,555.190,555.890,1946.59,1724745899999,1081520.04350,3408,868.06,482329.87760,0
-1724745900000,555.910,555.920,553.970,554.070,1879.05,1724746199999,1042677.53930,3797,465.26,258153.28660,0
-1724746200000,554.060,554.060,553.400,553.680,1506.53,1724746499999,834201.17630,2973,624.67,345906.13630,0
-1724746500000,553.680,553.820,552.080,553.230,3954.95,1724746799999,2187045.34540,4200,2148.24,1187960.85580,0
-1724746800000,553.220,553.820,552.270,552.270,1340.84,1724747099999,741551.67130,2397,575.10,318076.33060,0
-1724747100000,552.260,552.700,552.020,552.490,1164.93,1724747399999,643414.50700,2087,521.86,288244.65780,0
-1724747400000,552.490,553.210,552.250,552.530,1149.42,1724747699999,635330.99920,3555,501.00,276915.88370,0
-1724747700000,552.550,553.290,552.460,552.990,1754.89,1724747999999,969972.83640,2940,690.43,381644.52680,0
-1724748000000,552.940,553.130,552.230,552.620,987.91,1724748299999,545910.39760,1711,369.67,204291.57990,0
-1724748300000,552.640,554.030,552.640,553.910,1415.37,1724748599999,783399.33170,2242,888.32,491661.19550,0
-1724748600000,553.920,553.990,553.150,553.900,1066.50,1724748899999,590372.49610,1720,312.67,173088.94300,0
-1724748900000,553.900,554.820,553.710,554.500,2545.62,1724749199999,1411368.63530,2575,1311.69,727251.98600,0
-1724749200000,554.500,554.650,553.440,554.230,2972.74,1724749499999,1647270.88770,2966,901.11,499286.97540,0
-1724749500000,554.260,554.800,553.550,553.610,861.34,1724749799999,477507.88540,1738,393.00,217889.78980,0
-1724749800000,553.610,554.320,553.420,554.160,1521.81,1724750099999,842941.32410,2134,438.18,242695.94710,0
-1724750100000,554.150,554.790,553.950,554.770,1024.86,1724750399999,568303.05930,1895,376.76,208921.44140,0
-1724750400000,554.760,555.240,554.330,554.440,1874.79,1724750699999,1040144.09310,2195,845.51,469205.30550,0
-1724750700000,554.440,554.910,554.030,554.370,1219.23,1724750999999,676032.21690,1993,518.23,287314.86840,0
-1724751000000,554.370,554.980,554.270,554.450,801.57,1724751299999,444589.54650,1727,279.64,155083.63860,0
-1724751300000,554.450,554.850,553.070,553.170,1123.54,1724751599999,622168.79950,2142,357.48,197970.00730,0
-1724751600000,553.170,553.170,552.120,552.370,2428.01,1724751899999,1341358.52910,3649,878.96,485585.29720,0
-1724751900000,552.380,553.160,551.480,551.920,2146.70,1724752199999,1185196.51390,3438,1022.14,564392.71660,0
-1724752200000,551.890,552.330,551.170,551.870,2552.47,1724752499999,1408046.96080,3199,1334.24,736055.35900,0
-1724752500000,551.860,552.870,551.590,552.240,1794.30,1724752799999,990979.48400,2664,934.23,516009.32510,0
-1724752800000,552.250,552.350,551.250,551.420,1345.87,1724753099999,742609.44300,2563,414.52,228700.83210,0
-1724753100000,551.420,551.500,549.400,550.390,7049.86,1724753399999,3879325.95950,6604,2308.41,1270197.72360,0
-1724753400000,550.400,551.470,550.180,551.290,2557.82,1724753699999,1408938.88330,3510,973.02,535939.96920,0
-1724753700000,551.300,551.560,548.990,549.780,4628.92,1724753999999,2546155.00560,4967,1737.53,955826.16480,0
-1724754000000,549.830,550.190,549.100,549.470,2544.18,1724754299999,1398199.28690,3897,1042.79,573067.48290,0
-1724754300000,549.560,550.800,549.560,550.370,2144.08,1724754599999,1179798.20440,3004,843.00,463847.10140,0
-1724754600000,550.360,550.970,549.280,549.880,2227.40,1724754899999,1225816.74970,3023,1188.18,653958.20330,0
-1724754900000,549.810,550.390,548.260,549.510,3636.72,1724755199999,1996640.52490,4778,1433.21,786981.94840,0
-1724755200000,549.500,549.960,548.870,549.280,2808.19,1724755499999,1542900.43140,3060,2125.18,1167668.58720,0
-1724755500000,549.280,549.680,548.100,548.240,2395.30,1724755799999,1314317.04370,3102,1273.67,698946.54690,0
-1724755800000,548.260,548.550,547.570,547.900,2788.22,1724756099999,1527938.94890,3265,1191.66,653094.51960,0
-1724756100000,547.910,548.400,547.690,548.020,1156.95,1724756399999,634181.55160,2403,694.40,380653.24280,0
-1724756400000,548.020,548.440,546.520,548.180,3732.85,1724756699999,2043310.57470,5604,1597.54,874650.73580,0
-1724756700000,548.160,550.700,548.130,550.290,3720.58,1724756999999,2045459.12020,4533,2107.81,1158680.30560,0
-1724757000000,550.290,550.460,549.570,550.010,2341.98,1724757299999,1288052.32830,2521,640.18,352121.15380,0
-1724757300000,550.010,551.250,550.010,550.340,1941.60,1724757599999,1069416.99060,2969,1145.89,631177.19130,0
-1724757600000,550.350,551.870,550.350,551.730,1520.26,1724757899999,838192.26190,2139,933.57,514677.17260,0
-1724757900000,551.720,552.520,551.720,552.070,1878.87,1724758199999,1037628.73970,2713,839.48,463597.45450,0
-1724758200000,552.120,552.470,551.620,552.070,1355.42,1724758499999,748171.67560,2254,784.89,433239.71740,0
-1724758500000,552.060,552.420,551.610,552.350,1231.70,1724758799999,679838.06750,1998,627.03,346107.66550,0
-1724758800000,552.350,552.480,551.400,551.680,2106.18,1724759099999,1162115.88580,1980,1040.13,573866.51690,0
-1724759100000,551.680,551.680,550.240,550.510,1498.72,1724759399999,825571.63360,2181,353.87,194885.45660,0
-1724759400000,550.510,550.650,549.880,550.560,1598.42,1724759699999,879406.91410,2053,854.87,470351.78170,0
-1724759700000,550.570,550.720,550.000,550.700,739.06,1724759999999,406858.84090,1374,449.15,247265.02080,0
-1724760000000,550.670,550.670,549.130,549.180,1790.76,1724760299999,984664.04700,2966,591.82,325437.81790,0
-1724760300000,549.180,549.870,548.750,549.590,2208.95,1724760599999,1213249.84840,3548,1037.56,569902.73210,0
-1724760600000,549.590,551.570,549.590,550.930,1552.02,1724760899999,855082.98300,2991,899.77,495672.96700,0
-1724760900000,550.930,551.690,550.480,550.480,878.55,1724761199999,484286.05740,2024,369.26,203552.49260,0
-1724761200000,550.480,550.550,549.380,549.380,1414.21,1724761499999,777900.94410,2653,617.99,339962.39290,0
-1724761500000,549.370,550.110,549.290,550.020,799.67,1724761799999,439613.60570,1638,507.81,279170.08670,0
-1724761800000,550.020,550.740,549.240,550.410,1313.91,1724762099999,722698.01960,2450,754.06,414762.66570,0
-1724762100000,550.420,550.930,549.800,550.090,1032.29,1724762399999,568149.29110,2029,460.78,253597.22740,0
-1724762400000,550.080,550.350,547.840,549.060,3626.73,1724762699999,1989944.02150,4232,1536.72,843204.95710,0
-1724762700000,549.080,550.690,548.800,550.610,1730.43,1724762999999,951345.98450,3120,867.83,477061.07220,0
-1724763000000,550.600,550.960,549.480,550.920,1374.65,1724763299999,756015.36040,2532,513.65,282577.93680,0
-1724763300000,550.910,551.690,550.560,551.180,1839.28,1724763599999,1013787.25080,2676,828.08,456526.44000,0
-1724763600000,551.180,551.480,549.660,550.030,1646.83,1724763899999,906608.31570,2955,776.98,427685.67380,0
-1724763900000,550.030,550.980,549.760,550.970,1485.83,1724764199999,817743.16510,2280,632.17,347909.65820,0
-1724764200000,550.960,551.600,550.440,550.660,1328.53,1724764499999,732131.22340,2496,747.87,412159.31770,0
-1724764500000,550.660,551.450,549.730,549.820,1147.65,1724764799999,632083.63710,2197,569.81,313828.55930,0
-1724764800000,549.820,551.530,549.460,551.170,982.80,1724765099999,541060.62600,2501,429.94,236722.50710,0
-1724765100000,551.170,552.280,551.170,552.180,1847.16,1724765399999,1019304.73910,2738,1139.08,628548.71030,0
-1724765400000,552.170,554.300,551.560,554.220,8610.99,1724765699999,4761693.05950,8485,6554.62,3624611.12260,0
-1724765700000,554.220,554.800,551.800,551.870,6952.75,1724765999999,3850439.41470,7302,3933.94,2179214.36620,0
-1724766000000,551.880,553.500,551.500,552.630,2310.62,1724766299999,1276563.45410,4208,962.74,531849.07440,0
-1724766300000,552.680,554.210,552.430,553.690,2757.85,1724766599999,1526043.17660,3981,1187.81,657306.60850,0
-1724766600000,553.690,556.240,553.600,555.480,7990.88,1724766899999,4436260.45320,8161,5192.96,2882613.01570,0
-1724766900000,555.480,555.990,553.420,553.540,6014.39,1724767199999,3334836.29420,5766,2064.36,1144679.49860,0
-1724767200000,553.540,555.070,553.300,554.060,3770.01,1724767499999,2089649.98590,4660,1866.87,1034872.16960,0
-1724767500000,554.060,554.730,552.160,552.810,7242.40,1724767799999,4005859.69180,7051,2505.59,1385608.50300,0
-1724767800000,552.770,553.160,548.380,550.090,11671.05,1724768099999,6427465.47800,11153,5083.49,2799424.83960,0
-1724768100000,550.080,552.390,550.000,551.470,5913.79,1724768399999,3259539.42980,7011,2931.73,1615744.56580,0
-1724768400000,551.460,553.060,550.600,552.450,4013.98,1724768699999,2214466.76930,6084,2159.35,1191324.57670,0
-1724768700000,552.490,553.400,552.140,553.210,2416.78,1724768999999,1336023.01910,4080,920.64,508837.03790,0
-1724769000000,553.210,555.000,553.050,554.080,4230.28,1724769299999,2343973.72680,5341,2240.63,1241500.88540,0
-1724769300000,554.080,555.320,553.500,554.940,2355.93,1724769599999,1305711.98810,3606,1053.46,583983.58370,0
-1724769600000,554.940,555.140,553.560,553.820,1935.91,1724769899999,1073063.82820,3437,844.64,468092.92870,0
-1724769900000,553.900,554.070,552.560,553.560,3379.78,1724770199999,1869675.43550,3723,1376.46,761470.92300,0
-1724770200000,553.560,553.560,552.460,552.740,1604.52,1724770499999,887177.40610,2302,717.59,396768.94670,0
-1724770500000,552.750,553.590,552.400,552.590,1114.15,1724770799999,616068.90690,1978,661.86,365994.52700,0
-1724770800000,552.590,552.640,551.320,551.700,3331.71,1724771099999,1838729.72580,4053,1785.90,985484.25070,0
-1724771100000,551.710,553.880,551.040,553.860,3229.72,1724771399999,1784300.55240,4064,1878.31,1037696.35550,0
-1724771400000,553.860,554.550,553.620,554.470,2191.08,1724771699999,1214227.07550,2886,1137.37,630285.03140,0
-1724771700000,554.470,554.500,553.220,554.270,1513.21,1724771999999,838087.85930,2437,664.72,368170.64340,0
-1724772000000,554.270,554.270,552.780,552.790,1439.20,1724772299999,796773.27810,2673,367.35,203410.38710,0
-1724772300000,552.780,553.870,552.560,553.560,1596.80,1724772599999,883436.59480,2371,970.92,537208.72830,0
-1724772600000,553.550,553.550,551.150,551.930,3567.54,1724772899999,1969659.63650,4013,1395.39,770373.80540,0
-1724772900000,551.930,553.290,551.400,552.720,2154.76,1724773199999,1189949.72950,3333,1095.37,604985.10340,0
-1724773200000,552.720,553.640,552.360,553.590,1155.83,1724773499999,639256.47330,2452,526.09,290956.97590,0
-1724773500000,553.590,553.620,551.900,551.920,1112.32,1724773799999,614876.99210,2252,464.24,256728.21220,0
-1724773800000,551.950,552.190,551.440,551.800,1357.70,1724774099999,749128.77120,2808,798.98,440869.46250,0
-1724774100000,551.750,552.430,551.480,552.190,1343.94,1724774399999,741611.66960,2092,607.89,335491.60910,0
-1724774400000,552.180,552.180,551.150,551.200,2557.22,1724774699999,1410392.02360,3425,1005.10,554349.88720,0
-1724774700000,551.200,551.820,550.560,551.150,2839.59,1724774999999,1564897.13040,3877,1471.24,810773.29590,0
-1724775000000,551.160,553.370,551.160,553.050,2653.68,1724775299999,1466195.47470,3503,1637.73,904841.09430,0
-1724775300000,553.050,554.140,552.840,554.120,3351.25,1724775599999,1855158.26680,4684,2175.18,1204123.99900,0
-1724775600000,554.120,554.230,553.270,553.570,2692.48,1724775899999,1490805.00970,4032,1555.40,861239.98140,0
-1724775900000,553.570,553.700,552.820,553.320,1865.82,1724776199999,1032280.47720,2788,1033.58,571841.12050,0
-1724776200000,553.330,553.350,552.590,552.800,1636.80,1724776499999,905032.01760,2578,402.57,222602.08120,0
-1724776500000,552.800,552.800,550.000,550.740,6803.45,1724776799999,3749480.61810,5688,1940.69,1069811.76230,0
-1724776800000,550.740,550.780,547.190,548.330,14045.45,1724777099999,7706745.38000,10135,4351.34,2388242.72800,0
-1724777100000,548.330,549.870,548.320,548.970,4020.93,1724777399999,2207985.20930,4123,2547.62,1398960.74840,0
-1724777400000,548.970,549.490,544.100,545.640,15959.66,1724777699999,8717200.99180,12094,4413.17,2410826.17180,0
-1724777700000,545.640,546.770,545.020,545.590,7655.25,1724777999999,4178353.08370,6443,5114.26,2791708.79750,0
-1724778000000,545.600,546.100,544.100,545.790,7292.10,1724778299999,3973482.42310,8039,3494.67,1904525.18920,0
-1724778300000,545.790,546.720,545.690,546.610,2620.15,1724778599999,1431410.54990,3726,1552.48,848139.78500,0
-1724778600000,546.610,546.990,545.230,546.080,3079.81,1724778899999,1681653.00610,3269,1218.22,664994.95270,0
-1724778900000,546.080,546.780,545.530,546.000,1383.26,1724779199999,755383.60740,2551,696.10,380173.37030,0
-1724779200000,546.010,547.400,545.700,547.300,1475.83,1724779499999,807124.21400,2644,952.09,520742.43600,0
-1724779500000,547.300,547.660,546.720,546.870,1099.80,1724779799999,601951.28600,2047,406.02,222260.32810,0
-1724779800000,546.860,547.690,546.670,547.550,1296.70,1724780099999,709524.97820,2425,922.63,504869.84830,0
-1724780100000,547.550,547.670,546.210,546.260,867.07,1724780399999,474245.01480,1967,295.28,161507.77120,0
-1724780400000,546.250,546.290,545.700,546.010,860.47,1724780699999,469855.41330,1746,428.00,233699.79720,0
-1724780700000,546.040,547.040,546.040,546.940,545.48,1724780999999,298147.51680,1663,319.11,174420.40210,0
-1724781000000,546.930,548.700,546.910,547.770,2940.81,1724781299999,1611327.70020,3232,1999.03,1095451.28960,0
-1724781300000,547.770,549.300,547.720,549.240,1906.83,1724781599999,1046123.60390,2723,1335.57,732755.56580,0
-1724781600000,549.240,549.760,548.980,549.090,1970.89,1724781899999,1082674.28610,3221,833.94,458146.47870,0
-1724781900000,549.090,549.690,548.530,548.730,1193.77,1724782199999,655471.69830,2053,591.54,324803.97530,0
-1724782200000,548.740,549.320,548.620,548.820,994.42,1724782499999,545797.68260,1769,309.32,169788.05830,0
-1724782500000,548.820,550.320,548.780,550.280,1669.24,1724782799999,917718.36280,2763,743.51,408808.15140,0
-1724782800000,550.280,550.780,549.280,549.500,1997.68,1724783099999,1099309.19000,2989,1094.12,602162.20960,0
-1724783100000,549.500,549.740,548.710,548.710,1109.69,1724783399999,609474.02040,2132,509.61,279961.12200,0
-1724783400000,548.710,549.970,548.710,549.970,752.84,1724783699999,413546.60150,1701,378.71,208032.17760,0
-1724783700000,549.970,550.450,549.470,550.160,789.77,1724783999999,434377.77320,1579,402.90,221584.04840,0
-1724784000000,550.150,550.540,550.020,550.180,897.86,1724784299999,494034.59820,1658,397.10,218500.77660,0
-1724784300000,550.180,550.190,549.670,550.040,730.54,1724784599999,401761.27640,1456,418.63,230222.14010,0
-1724784600000,550.040,550.640,549.780,550.210,695.92,1724784899999,382982.09920,1336,512.93,282277.89220,0
-1724784900000,550.200,550.870,550.170,550.650,712.20,1724785199999,392077.93360,1492,302.91,166776.77270,0
-1724785200000,550.650,550.850,549.530,549.640,1011.25,1724785499999,556299.84550,1838,510.59,280900.07010,0
-1724785500000,549.640,549.730,548.920,549.550,1219.95,1724785799999,670206.31590,1773,572.82,314686.35260,0
-1724785800000,549.550,550.450,549.540,549.860,1209.86,1724786099999,665433.14130,2094,675.62,371556.78640,0
-1724786100000,549.860,549.920,548.820,549.340,631.32,1724786399999,346800.00990,1918,288.57,158528.85120,0
-1724786400000,549.340,549.360,548.690,549.170,716.61,1724786699999,393415.68650,1527,377.17,207090.87550,0
-1724786700000,549.170,549.360,548.930,549.060,415.76,1724786999999,228289.57480,1051,271.45,149050.77300,0
-1724787000000,549.060,549.190,548.460,548.880,971.68,1724787299999,533218.40470,1756,539.98,296331.90180,0
-1724787300000,548.880,549.580,548.570,549.380,1060.33,1724787599999,582169.08140,1755,667.27,366398.93780,0
-1724787600000,549.380,550.040,549.340,549.940,513.00,1724787899999,282002.79600,1396,245.73,135074.99930,0
-1724787900000,549.920,550.250,549.630,549.870,705.44,1724788199999,387932.26500,1390,264.44,145425.07070,0
-1724788200000,549.870,549.870,549.140,549.160,349.14,1724788499999,191807.79830,1269,146.40,80431.47320,0
-1724788500000,549.160,550.100,548.760,550.000,642.93,1724788799999,353055.11760,1587,309.61,170054.44680,0
-1724788800000,550.000,550.000,548.930,549.730,1412.94,1724789099999,776256.59900,2196,504.14,276977.84390,0
-1724789100000,549.710,549.740,548.920,549.630,665.63,1724789399999,365685.21440,1459,311.17,170930.45430,0
-1724789400000,549.630,549.800,548.950,548.980,453.86,1724789699999,249348.01000,1284,246.97,135686.97120,0
-1724789700000,548.950,549.850,548.580,549.850,1076.50,1724789999999,591247.17970,1756,801.75,440351.22730,0
-1724790000000,549.860,550.570,549.080,550.340,2635.92,1724790299999,1449733.91130,2686,1730.59,951635.26460,0
-1724790300000,550.330,551.200,550.290,551.110,1048.00,1724790599999,577097.53940,1841,557.27,306861.56340,0
-1724790600000,551.110,551.110,550.120,550.160,750.50,1724790899999,413188.53450,1644,200.30,110263.69360,0
-1724790900000,550.160,550.960,550.030,550.680,914.83,1724791199999,503645.68540,1613,510.04,280776.02760,0
-1724791200000,550.670,551.000,550.450,550.500,805.05,1724791499999,443352.60550,1309,278.36,153290.41830,0
-1724791500000,550.500,550.910,550.310,550.850,334.13,1724791799999,183958.83400,1190,188.54,103802.42960,0
-1724791800000,550.860,551.000,550.120,550.120,482.15,1724792099999,265477.28250,1071,141.03,77649.49410,0
-1724792100000,550.120,550.390,549.670,549.800,552.01,1724792399999,303615.65340,1357,270.64,148882.30270,0
-1724792400000,549.790,550.120,549.400,550.120,882.75,1724792699999,485266.82580,1510,570.45,313576.41870,0
-1724792700000,550.130,550.150,548.180,548.630,1990.49,1724792999999,1092133.75390,2627,765.45,419881.10840,0
-1724793000000,548.630,548.670,545.230,545.800,5095.98,1724793299999,2785079.27690,5340,2009.34,1097673.58950,0
-1724793300000,545.800,547.170,544.200,545.690,7050.47,1724793599999,3845591.39370,7541,3037.81,1657078.51440,0
-1724793600000,545.660,547.880,545.150,547.460,2187.74,1724793899999,1195321.71150,3324,1331.69,727599.22150,0
-1724793900000,547.450,547.460,544.940,545.780,1504.29,1724794199999,821328.23680,2450,655.58,357724.03310,0
-1724794200000,545.780,545.960,544.330,544.470,3038.38,1724794499999,1656140.58330,3418,1012.22,551784.74800,0
-1724794500000,544.470,544.800,538.980,541.370,20322.63,1724794799999,11006364.81640,17422,7677.31,4158505.73080,0
-1724794800000,541.360,544.180,541.080,543.530,4549.56,1724795099999,2470677.77620,5803,3003.40,1631272.91660,0
-1724795100000,543.540,543.540,532.000,534.480,24186.30,1724795399999,12966264.87890,22524,9729.58,5212652.27160,0
-1724795400000,534.480,537.950,534.470,535.650,6901.84,1724795699999,3700611.38890,9047,3770.58,2020853.48260,0
-1724795700000,535.650,538.670,535.180,537.880,6410.12,1724795999999,3445833.37880,7170,3708.05,1993786.65600,0
-1724796000000,537.880,538.600,536.250,537.930,5853.27,1724796299999,3145261.01080,8392,3459.93,1859607.84560,0
-1724796300000,537.920,538.290,532.160,532.380,12867.73,1724796599999,6886747.08400,12480,5604.70,3001381.28510,0
-1724796600000,532.390,533.500,521.100,523.320,44787.59,1724796899999,23677346.09450,36543,18750.29,9916731.43140,0
-1724796900000,523.380,530.840,520.520,530.220,36476.10,1724797199999,19165769.97200,34147,19460.16,10225946.02650,0
-1724797200000,530.140,531.690,528.380,528.650,10875.38,1724797499999,5765768.07460,11197,5106.71,2707933.92510,0
-1724797500000,528.640,529.770,526.820,527.080,6547.73,1724797799999,3457577.53840,7687,3813.07,2013555.01770,0
-1724797800000,527.070,527.460,523.820,524.040,10324.02,1724798099999,5428738.77210,11291,4401.12,2314644.81250,0
-1724798100000,524.050,527.260,523.530,527.080,9592.11,1724798399999,5037844.58180,10694,4334.69,2276853.96380,0
-1724798400000,527.080,529.350,526.700,527.190,8550.20,1724798699999,4517274.59280,10875,4664.32,2464414.29190,0
-1724798700000,527.190,528.290,526.440,527.940,5384.60,1724798999999,2839514.29280,6474,2765.78,1458452.33690,0
-1724799000000,527.940,530.180,527.670,529.310,6595.82,1724799299999,3491784.32910,6912,3491.54,1848358.19140,0
-1724799300000,529.310,530.930,529.180,530.610,3833.99,1724799599999,2031939.20320,4708,2101.76,1113881.06620,0
-1724799600000,530.620,530.620,528.590,529.070,3877.69,1724799899999,2052787.18740,5160,1566.11,829009.16690,0
-1724799900000,529.040,530.500,528.010,530.330,3016.59,1724800199999,1596766.72840,4400,1443.25,764010.53730,0
-1724800200000,530.330,530.500,528.750,529.910,2449.71,1724800499999,1297616.00480,3518,1277.97,677008.78460,0
-1724800500000,529.900,531.120,529.340,530.670,2863.72,1724800799999,1518663.54880,3760,1518.40,805293.49650,0
-1724800800000,530.730,533.450,530.730,533.160,5589.82,1724801099999,2976035.59930,7611,3233.90,1721522.94270,0
-1724801100000,533.150,534.780,532.660,534.520,5545.52,1724801399999,2959123.71420,6029,3023.67,1613451.53340,0
-1724801400000,534.510,536.150,533.510,534.850,6032.44,1724801699999,3225190.24430,6393,2918.88,1560894.62980,0
-1724801700000,534.850,536.190,534.540,536.190,3026.14,1724801999999,1619889.83510,4271,1656.17,886571.43910,0
-1724802000000,536.190,536.370,534.840,535.600,2549.81,1724802299999,1365688.17020,3458,1192.98,639013.76680,0
-1724802300000,535.590,536.430,535.060,535.160,1764.59,1724802599999,945375.37120,2827,878.22,470525.14260,0
-1724802600000,535.150,535.270,533.950,534.150,3192.63,1724802899999,1706271.82050,3621,1547.02,826746.11050,0
-1724802900000,534.150,534.210,532.650,533.170,5860.61,1724803199999,3125118.00520,4558,1958.37,1044441.75400,0
-1724803200000,533.170,533.740,532.550,533.010,6536.27,1724803499999,3483981.26970,6046,3171.08,1690145.85250,0
-1724803500000,533.010,533.820,532.050,532.310,9553.50,1724803799999,5088221.96490,6515,4342.17,2313192.66760,0
-1724803800000,532.310,533.460,532.310,532.810,7006.20,1724804099999,3733456.28210,4600,2873.93,1531422.73060,0
-1724804100000,532.820,533.300,532.010,532.880,7379.65,1724804399999,3930880.50240,4823,2741.37,1460300.37440,0
-1724804400000,532.860,533.350,531.020,531.490,6969.62,1724804699999,3712170.39060,5096,2229.83,1187399.42430,0
-1724804700000,531.440,534.710,531.440,532.140,6982.99,1724804999999,3723086.30740,7014,4328.30,2307548.75760,0
-1724805000000,532.150,533.600,531.540,533.200,4726.59,1724805299999,2518141.68770,5553,2794.44,1488835.08030,0
-1724805300000,533.210,535.240,532.810,534.530,3856.77,1724805599999,2060691.36570,4932,1798.89,961301.41170,0
-1724805600000,534.520,535.160,532.600,533.150,1965.36,1724805899999,1049281.29490,3459,831.79,444102.83260,0
-1724805900000,533.160,534.230,533.080,534.070,1343.66,1724806199999,717074.68980,2888,602.18,321351.46730,0
-1724806200000,534.110,534.520,533.010,533.060,2060.42,1724806499999,1099792.04090,2895,917.29,489723.02060,0
-1724806500000,533.060,533.550,532.750,533.290,1580.49,1724806799999,842758.00430,2436,648.61,345834.83380,0
-1724806800000,533.280,534.300,533.050,533.670,2215.80,1724807099999,1182415.75810,3180,1132.63,604442.87740,0
-1724807100000,533.660,533.970,532.180,532.290,1999.48,1724807399999,1065509.57720,2984,664.61,354121.17030,0
-1724807400000,532.290,532.870,530.630,532.710,3394.30,1724807699999,1804476.38310,4473,1902.19,1011398.45040,0
-1724807700000,532.720,533.500,531.400,531.580,1713.83,1724807999999,912929.80410,3192,799.37,425850.00590,0
-1724808000000,531.570,532.360,530.940,530.940,1152.97,1724808299999,613011.00900,2464,582.99,309965.58430,0
-1724808300000,530.940,531.980,529.370,530.340,4850.23,1724808599999,2572745.37560,4698,1975.89,1048397.17830,0
-1724808600000,530.350,531.190,529.780,531.100,3033.42,1724808899999,1609001.63500,3545,1704.91,904423.45200,0
-1724808900000,531.090,531.090,527.900,528.510,4710.59,1724809199999,2491197.08170,5376,1848.83,977779.86230,0
-1724809200000,528.520,530.090,528.150,530.050,2481.08,1724809499999,1312447.36970,3601,1054.24,557794.24560,0
-1724809500000,530.050,530.080,526.800,527.830,5068.97,1724809799999,2675996.31490,5853,2128.18,1123424.26500,0
-1724809800000,527.830,529.780,526.600,529.630,3099.96,1724810099999,1637987.23270,4281,1787.08,944263.60730,0
-1724810100000,529.630,531.130,529.260,530.540,2229.90,1724810399999,1182666.81730,3676,1093.36,579950.43300,0
-1724810400000,530.540,531.200,530.220,530.460,1757.30,1724810699999,932526.25990,3202,855.04,453730.57810,0
-1724810700000,530.470,531.460,529.200,529.880,3095.88,1724810999999,1642425.43820,3951,1637.07,868596.11950,0
-1724811000000,529.890,530.270,529.150,529.670,1548.10,1724811299999,819957.24640,2435,611.89,324089.03410,0
-1724811300000,529.700,531.430,529.510,530.300,1480.82,1724811599999,785818.05850,2739,862.69,457839.19410,0
-1724811600000,530.310,531.200,530.310,530.580,962.67,1724811899999,510996.94600,1838,533.55,283186.15640,0
-1724811900000,530.580,530.590,529.050,529.230,1731.07,1724812199999,916590.75020,2508,863.15,457012.48380,0
-1724812200000,529.220,530.080,529.080,529.890,1723.29,1724812499999,912277.08170,2665,755.86,400138.60620,0
-1724812500000,529.890,530.320,528.530,528.640,1144.81,1724812799999,605946.11680,2438,496.62,262913.34560,0
-1724812800000,528.650,530.110,528.640,530.110,989.52,1724813099999,523865.25030,2423,526.86,278930.18790,0
-1724813100000,530.100,531.610,530.050,531.500,1661.62,1724813399999,882423.77760,2796,987.92,524717.46920,0
-1724813400000,531.460,531.460,530.740,531.020,2122.91,1724813699999,1127384.77280,2313,1098.87,583507.54050,0
-1724813700000,531.010,531.940,530.780,531.320,1459.37,1724813999999,775707.61180,2148,789.72,419785.46140,0
-1724814000000,531.310,531.900,531.130,531.740,960.13,1724814299999,510298.12500,2052,447.52,237876.16850,0
-1724814300000,531.750,532.090,531.060,531.570,1132.28,1724814599999,601877.66040,2139,510.63,271455.10480,0
-1724814600000,531.540,532.880,531.480,532.290,1742.38,1724814899999,927671.59670,2514,1021.80,543979.78040,0
-1724814900000,532.290,534.860,532.290,534.860,3776.53,1724815199999,2016393.16090,4175,2678.27,1430089.53190,0
-1724815200000,534.740,534.740,533.530,534.200,2504.72,1724815499999,1337894.46580,2918,633.03,338146.06590,0
-1724815500000,534.200,534.720,534.040,534.300,2195.51,1724815799999,1173214.96900,2380,1279.65,683869.27660,0
-1724815800000,534.270,535.630,534.270,535.480,2354.93,1724816099999,1260332.93770,3265,1463.89,783501.24630,0
-1724816100000,535.480,536.180,535.360,536.120,1536.91,1724816399999,823444.33060,2599,870.08,466205.61650,0
-1724816400000,536.140,537.220,536.140,536.760,1829.81,1724816699999,981964.02960,2804,969.52,520271.47730,0
-1724816700000,536.750,536.870,535.180,535.740,2480.08,1724816999999,1329780.48540,2841,1322.92,709384.64070,0
-1724817000000,535.740,537.370,535.740,537.200,1234.34,1724817299999,662522.91910,2242,752.59,403914.17030,0
-1724817300000,537.200,537.800,536.500,537.680,2244.98,1724817599999,1206127.95370,2874,1172.02,629692.13510,0
-1724817600000,537.670,537.680,537.120,537.600,2660.61,1724817899999,1429891.85270,2725,1451.74,780230.55830,0
-1724817900000,537.600,538.280,537.030,537.230,2333.96,1724818199999,1255081.22020,2635,1251.24,672907.52460,0
-1724818200000,537.230,538.720,537.050,538.110,1982.89,1724818499999,1066852.56060,2943,963.44,518454.21400,0
-1724818500000,538.100,539.800,537.880,539.780,3720.26,1724818799999,2005575.52940,3938,2150.28,1159307.23990,0
-1724818800000,539.780,539.840,538.390,538.630,4232.53,1724819099999,2281214.53010,3986,1972.91,1063415.03680,0
-1724819100000,538.630,539.800,538.080,539.650,3864.58,1724819399999,2083698.71080,3873,2093.15,1128645.30590,0
-1724819400000,539.660,540.500,539.340,539.730,6348.59,1724819699999,3427646.94130,4675,3497.27,1888411.52350,0
-1724819700000,539.700,540.220,538.820,539.190,5092.63,1724819999999,2747287.20750,3604,1878.35,1013254.24850,0
-1724820000000,539.200,539.240,538.490,538.750,3825.19,1724820299999,2060957.11800,3070,1628.15,877245.41180,0
-1724820300000,538.750,539.500,538.640,539.060,3327.39,1724820599999,1793723.42590,3236,1833.59,988488.98130,0
-1724820600000,539.050,539.150,538.420,538.680,3426.12,1724820899999,1846169.51210,3297,1527.26,823018.40300,0
-1724820900000,538.680,538.690,537.340,537.780,5140.84,1724821199999,2764414.33400,4496,2254.44,1212250.11290,0
-1724821200000,537.790,538.340,537.080,538.340,4501.11,1724821499999,2419593.32220,3756,2004.49,1077699.44130,0
-1724821500000,538.340,539.100,537.530,538.890,3472.30,1724821799999,1869522.38390,3099,1916.01,1031647.39640,0
-1724821800000,538.900,539.040,538.270,538.560,3269.18,1724822099999,1761170.37270,2621,1508.61,812744.97770,0
-1724822100000,538.610,540.160,538.430,539.990,3918.62,1724822399999,2114068.83410,3543,2205.24,1189750.30280,0
-1724822400000,540.030,541.820,539.880,541.100,8386.08,1724822699999,4536194.00610,6935,5377.68,2909042.79230,0
-1724822700000,541.090,541.930,540.620,540.690,4853.53,1724822999999,2627565.99430,4291,2209.76,1196307.33590,0
-1724823000000,540.690,541.390,540.530,541.330,3438.19,1724823299999,1860261.98220,3307,1767.16,956157.29860,0
-1724823300000,541.350,541.860,540.950,541.780,3767.68,1724823599999,2039806.33580,2776,2116.69,1146015.23130,0
-1724823600000,541.790,542.740,541.080,541.350,5991.45,1724823899999,3247252.14700,4554,3093.27,1676592.43930,0
-1724823900000,541.340,541.580,540.120,540.830,4049.13,1724824199999,2189790.57220,3576,1960.12,1060101.30030,0
-1724824200000,540.830,541.240,539.500,539.770,5275.56,1724824499999,2850940.21230,4155,2489.09,1345178.21480,0
-1724824500000,539.770,540.190,538.860,539.340,4515.21,1724824799999,2436262.82730,3718,2132.84,1150857.56520,0
-1724824800000,539.350,540.160,539.080,540.080,4395.38,1724825099999,2371858.64380,3717,2110.02,1138680.07320,0
-1724825100000,540.100,541.240,539.870,541.000,4013.31,1724825399999,2169254.54940,3319,2030.75,1097621.65710,0
-1724825400000,541.000,541.380,539.970,540.560,4048.19,1724825699999,2188956.77400,3210,1922.94,1039759.66930,0
-1724825700000,540.570,541.780,540.470,541.710,3535.76,1724825999999,1913577.27080,3151,1840.89,996345.78480,0
-1724826000000,541.710,541.710,540.170,540.600,5254.49,1724826299999,2841855.52270,3890,2722.61,1472432.45290,0
-1724826300000,540.590,540.590,539.130,539.490,5018.31,1724826599999,2708796.19360,3895,2225.54,1201270.52260,0
-1724826600000,539.500,540.010,538.720,539.950,4999.31,1724826899999,2695967.36010,3750,2496.80,1346605.09680,0
-1724826900000,539.950,540.280,539.110,540.160,2824.12,1724827199999,1524540.47830,2477,1449.88,782688.60140,0
-1724827200000,540.160,540.430,539.180,539.180,3915.57,1724827499999,2112962.81730,3333,1822.93,983688.34090,0
-1724827500000,539.180,540.590,539.130,539.810,3562.84,1724827799999,1923798.75890,2884,1882.14,1016239.88360,0
-1724827800000,539.820,541.120,539.670,540.370,3524.78,1724828099999,1904580.19160,2993,1867.46,1009170.30750,0
-1724828100000,540.370,540.590,539.850,539.850,2830.39,1724828399999,1529416.49840,2429,1434.37,775104.87600,0
-1724828400000,539.850,541.040,539.660,540.840,3640.00,1724828699999,1967116.31170,3217,1865.12,1007919.11010,0
-1724828700000,540.840,541.370,540.010,540.960,4698.63,1724828999999,2540763.38720,3411,2241.87,1212448.10960,0
-1724829000000,540.960,540.960,539.260,539.380,3613.49,1724829299999,1951084.80140,3130,1576.69,851367.35060,0
-1724829300000,539.370,539.370,538.290,538.440,5343.72,1724829599999,2879272.08660,4522,2608.93,1405757.35630,0
-1724829600000,538.440,538.880,537.550,538.490,5831.84,1724829899999,3139027.61740,5136,2880.07,1550282.06200,0
-1724829900000,538.520,539.240,538.380,538.640,3990.99,1724830199999,2150309.49950,2891,1906.37,1027136.63270,0
-1724830200000,538.610,538.980,537.880,538.020,3729.05,1724830499999,2007819.77210,2977,1732.91,933073.80030,0
-1724830500000,538.050,538.640,536.710,536.730,4808.42,1724830799999,2584469.87280,3926,2266.34,1218199.05950,0
-1724830800000,536.720,537.100,535.440,535.860,6938.69,1724831099999,3720722.34530,5472,3038.40,1629360.12870,0
-1724831100000,535.860,536.280,534.590,534.620,6888.00,1724831399999,3687867.22440,5936,3270.78,1751381.12920,0
-1724831400000,534.630,534.920,532.390,533.310,11621.60,1724831699999,6198775.33520,9522,5986.19,3192725.25800,0
-1724831700000,533.310,533.900,532.120,532.720,7007.71,1724831999999,3735596.10710,5697,3548.03,1891358.03700,0
-1724832000000,532.710,533.000,530.250,531.340,8693.45,1724832299999,4622500.54380,8481,4225.08,2246771.01290,0
-1724832300000,531.330,534.120,531.100,533.010,8043.35,1724832599999,4288145.46540,7043,4206.62,2242250.15580,0
-1724832600000,533.040,535.700,533.040,534.870,6697.77,1724832899999,3579910.09780,6127,3401.29,1818078.32770,0
-1724832900000,534.860,536.770,534.790,536.250,7674.68,1724833199999,4114006.28450,6462,3853.47,2065731.54110,0
-1724833200000,536.250,536.980,534.670,536.700,6118.32,1724833499999,3279019.38860,5758,2956.40,1584605.34960,0
-1724833500000,536.700,539.400,536.200,538.620,7878.88,1724833799999,4237941.40590,7232,4315.96,2321762.56470,0
-1724833800000,538.620,539.950,538.120,538.950,5433.63,1724834099999,2929044.11930,4843,2728.30,1470750.21120,0
-1724834100000,538.940,539.700,538.270,539.410,4756.85,1724834399999,2564923.33810,4244,2462.89,1328082.24950,0
-1724834400000,539.430,539.690,537.890,537.970,4930.74,1724834699999,2656926.45690,4080,2198.21,1184817.51030,0
-1724834700000,537.960,538.430,537.070,537.300,4395.60,1724834999999,2364375.55740,4276,2197.23,1181883.77390,0
-1724835000000,537.290,538.370,537.070,538.370,3572.25,1724835299999,1920931.32540,3182,1754.27,943390.97920,0
-1724835300000,538.380,538.830,537.650,537.790,3515.75,1724835599999,1892190.07860,3115,1731.76,932130.12320,0
-1724835600000,537.790,538.790,536.920,537.280,5067.25,1724835899999,2725021.99390,4403,2187.52,1176594.80410,0
-1724835900000,537.300,539.310,536.530,538.780,5158.96,1724836199999,2774731.00750,4484,2935.35,1578657.53260,0
-1724836200000,538.770,539.530,537.850,538.440,3903.01,1724836499999,2102896.51270,3655,1760.00,948382.67560,0
-1724836500000,538.430,538.500,537.410,538.210,3882.50,1724836799999,2088633.17110,3420,2055.64,1105848.31900,0
-1724836800000,538.210,538.480,537.120,538.450,3315.89,1724837099999,1783118.85740,3145,1778.10,956247.79000,0
-1724837100000,538.450,539.840,538.220,539.510,4127.40,1724837399999,2224786.75180,3555,2312.99,1246878.74000,0
-1724837400000,539.500,540.820,539.400,540.440,4977.17,1724837699999,2688202.46300,4758,2706.34,1461765.22320,0
-1724837700000,540.450,540.600,539.520,540.460,2922.33,1724837999999,1577882.79230,3891,1277.62,689858.83740,0
-1724838000000,540.470,540.700,540.080,540.590,2479.72,1724838299999,1340095.17920,3807,1293.73,699199.94540,0
-1724838300000,540.590,542.230,540.590,542.120,4598.64,1724838599999,2489346.74280,4311,2920.17,1580766.17850,0
-1724838600000,542.130,545.050,542.080,544.020,9292.37,1724838899999,5053039.69750,8310,5108.08,2777600.89160,0
-1724838900000,544.010,546.760,543.210,546.000,12945.57,1724839199999,7057558.97660,11042,5982.30,3261782.37020,0
-1724839200000,545.990,546.250,543.140,543.840,8452.64,1724839499999,4602897.53750,8599,3666.84,1996719.72420,0
-1724839500000,543.890,544.530,543.250,543.980,4929.50,1724839799999,2681099.89570,4697,2372.88,1290543.87420,0
-1724839800000,543.970,544.300,543.080,544.120,3576.90,1724840099999,1945032.07240,3594,1644.88,894490.03850,0
-1724840100000,544.110,544.170,542.850,542.910,4248.61,1724840399999,2308678.98700,3931,1975.25,1073359.01220,0
-1724840400000,542.910,544.850,542.400,544.020,3329.30,1724840699999,1810617.27700,3970,1516.42,824555.72130,0
-1724840700000,544.010,545.340,543.950,544.570,2224.61,1724840999999,1211993.54080,2918,1373.75,748388.42670,0
-1724841000000,544.580,544.840,543.400,543.610,3341.61,1724841299999,1818352.45430,3123,1875.96,1020819.94340,0
-1724841300000,543.610,543.740,542.780,542.800,3621.67,1724841599999,1967380.44850,3725,1744.25,947525.28570,0
-1724841600000,542.800,544.070,542.770,543.320,3050.26,1724841899999,1657556.55470,3469,1707.53,927933.47970,0
-1724841900000,543.330,543.800,542.540,543.100,2341.32,1724842199999,1271606.44380,2913,1102.03,598475.68930,0
-1724842200000,543.090,543.370,542.320,542.390,1206.64,1724842499999,654852.34750,2245,501.17,272004.09650,0
-1724842500000,542.390,543.000,542.030,542.680,1105.60,1724842799999,599749.89840,1950,559.31,303432.29510,0
-1724842800000,542.680,542.910,541.900,542.900,1875.38,1724843099999,1017032.41000,2527,667.89,362261.74020,0
-1724843100000,542.900,544.160,542.780,544.110,1053.71,1724843399999,572614.01000,2297,705.52,383469.98800,0
-1724843400000,544.100,544.700,543.820,543.950,1334.00,1724843699999,725983.68940,2791,618.58,336684.88820,0
-1724843700000,543.960,544.990,543.950,544.030,1892.38,1724843999999,1030185.89010,2890,1024.84,557898.14140,0
-1724844000000,544.030,544.570,543.840,544.350,1408.08,1724844299999,766255.66280,2294,484.87,263864.05150,0
-1724844300000,544.350,544.430,543.130,543.520,1172.07,1724844599999,637165.44640,1889,438.80,238536.82970,0
-1724844600000,543.520,544.580,543.510,543.970,791.99,1724844899999,430938.94050,1954,481.15,261796.87490,0
-1724844900000,543.970,544.380,543.030,544.270,1312.62,1724845199999,713581.67660,2406,841.12,457278.48320,0
-1724845200000,544.240,544.480,542.380,542.600,1791.26,1724845499999,972778.31790,2661,640.56,347786.66650,0
-1724845500000,542.600,543.290,542.420,543.060,1283.08,1724845799999,696473.00320,1934,502.19,272634.27620,0
-1724845800000,543.060,544.620,543.040,544.460,1272.77,1724846099999,692517.52030,2006,888.13,483215.74090,0
-1724846100000,544.450,544.450,543.350,543.350,1212.13,1724846399999,659186.41490,1835,602.23,327496.17530,0
-1724846400000,543.340,543.970,543.060,543.650,1346.41,1724846699999,731869.71590,2360,841.76,457570.52750,0
-1724846700000,543.650,545.680,543.580,545.410,2640.85,1724846999999,1439282.19600,3141,1774.62,967293.84560,0
-1724847000000,545.410,545.950,545.340,545.720,1593.49,1724847299999,869441.03590,2461,749.88,409162.16440,0
-1724847300000,545.720,546.270,544.260,544.350,4589.93,1724847599999,2502977.97500,4172,1370.25,747225.63440,0
-1724847600000,544.360,544.980,543.700,544.580,3318.93,1724847899999,1806732.21630,3503,1471.34,801032.47080,0
-1724847900000,544.570,544.820,544.090,544.180,1041.81,1724848199999,567128.38230,1854,446.19,242914.47630,0
-1724848200000,544.180,544.520,543.870,544.460,1342.21,1724848499999,730378.90620,2273,500.68,272474.68450,0
-1724848500000,544.450,544.990,544.140,544.440,1771.40,1724848799999,964597.37860,2281,800.33,435814.60150,0
-1724848800000,544.430,545.200,544.160,544.990,4069.35,1724849099999,2217493.00910,2573,2175.19,1185253.47470,0
-1724849100000,544.990,545.020,543.610,543.780,2879.58,1724849399999,1567628.70040,2850,860.85,468518.68720,0
-1724849400000,543.780,543.780,542.660,542.830,2196.17,1724849699999,1192498.56210,2556,827.80,449479.90350,0
-1724849700000,542.840,542.920,542.300,542.420,1282.37,1724849999999,695765.36700,1903,572.97,310864.65110,0
-1724850000000,542.410,543.190,541.620,541.630,1370.20,1724850299999,743266.82630,2364,603.54,327547.46410,0
-1724850300000,541.630,541.730,539.710,540.160,5673.12,1724850599999,3067419.45690,5406,2072.29,1120642.98420,0
-1724850600000,540.170,541.210,539.530,540.660,2415.25,1724850899999,1304985.71390,3221,1290.86,697641.27440,0
-1724850900000,540.670,541.960,540.620,541.650,1763.21,1724851199999,954697.13710,2758,1125.58,609435.87350,0
-1724851200000,541.650,542.320,540.890,541.050,1311.81,1724851499999,710728.28810,2306,630.84,341820.31710,0
-1724851500000,541.040,541.160,540.260,541.080,1102.22,1724851799999,595909.20190,2083,641.13,346641.09030,0
-1724851800000,541.080,541.510,540.300,540.810,1584.50,1724852099999,857117.29040,2843,898.16,485863.94000,0
-1724852100000,540.810,541.190,539.920,539.980,986.63,1724852399999,533348.82520,2450,376.07,203299.77510,0
-1724852400000,539.980,540.550,538.550,539.400,5034.85,1724852699999,2716742.57970,5412,2433.39,1313235.78660,0
-1724852700000,539.420,540.610,538.750,539.800,3372.36,1724852999999,1820534.13940,4132,1893.48,1022190.67200,0
-1724853000000,539.800,540.440,538.580,539.070,4060.75,1724853299999,2190514.56410,4094,2073.38,1118538.10000,0
-1724853300000,539.110,539.840,537.390,537.570,6573.03,1724853599999,3537353.28460,6186,2100.93,1130675.04560,0
-1724853600000,537.570,540.160,536.760,539.080,7281.41,1724853899999,3920242.45350,8106,3854.78,2075502.56360,0
-1724853900000,539.070,541.170,537.700,540.350,3723.69,1724854199999,2009388.01910,5853,1731.28,934034.07020,0
-1724854200000,540.390,541.770,540.050,540.290,4109.99,1724854499999,2223245.75050,5374,2188.20,1183751.34120,0
-1724854500000,540.290,541.240,539.560,540.930,2552.23,1724854799999,1379177.45760,4211,1452.34,784798.58630,0
-1724854800000,540.900,541.790,538.770,539.410,2811.38,1724855099999,1517160.84730,5259,1547.74,835201.77910,0
-1724855100000,539.380,540.090,538.910,539.110,1268.71,1724855399999,684341.24800,2822,673.63,363358.95270,0
-1724855400000,539.110,539.790,538.300,538.630,1633.83,1724855699999,880795.56690,3168,793.44,427798.00400,0
-1724855700000,538.630,539.380,538.050,539.090,1231.45,1724855999999,663346.02280,2749,616.29,331953.10140,0
-1724856000000,539.070,539.200,536.950,537.200,2723.38,1724856299999,1464585.20210,3629,1059.78,570146.13720,0
-1724856300000,537.200,537.590,535.260,535.740,6612.41,1724856599999,3546683.19780,6549,3865.35,2073303.12910,0
-1724856600000,535.750,538.150,534.370,538.080,8466.55,1724856899999,4537544.46570,7589,3953.27,2119850.46930,0
-1724856900000,538.090,538.480,537.400,537.690,2568.15,1724857199999,1381735.24160,3700,1288.01,693034.65340,0
-1724857200000,537.670,537.670,535.560,536.410,3764.77,1724857499999,2019587.94590,5024,1672.15,896786.03050,0
-1724857500000,536.390,536.960,535.750,536.020,2149.05,1724857799999,1152635.55460,3296,978.18,524651.11770,0
-1724857800000,536.000,536.010,533.400,534.420,6927.07,1724858099999,3702195.50430,6925,2844.79,1520846.47870,0
-1724858100000,534.420,534.960,533.140,533.950,7018.67,1724858399999,3748165.32730,6991,3442.67,1838303.65300,0
-1724858400000,534.000,535.680,532.300,534.490,6550.33,1724858699999,3496266.33530,7471,3435.59,1834350.44370,0
-1724858700000,534.480,535.590,534.430,534.940,2445.18,1724858999999,1308013.21970,3591,1108.69,593106.09210,0
-1724859000000,534.930,535.580,531.880,532.230,3769.55,1724859299999,2011477.66980,5220,1590.56,848895.41860,0
-1724859300000,532.180,533.150,530.830,532.800,7138.92,1724859599999,3798126.75670,6753,3280.78,1745605.75280,0
-1724859600000,532.800,533.260,531.830,532.320,2697.90,1724859899999,1437086.12260,3540,1566.16,834257.46210,0
-1724859900000,532.320,532.590,530.860,531.330,3474.50,1724860199999,1846016.07480,3951,1675.87,890325.13330,0
-1724860200000,531.310,532.890,531.110,532.490,3200.47,1724860499999,1703722.37650,3835,1816.06,966735.80750,0
-1724860500000,532.500,533.680,532.320,533.510,2285.16,1724860799999,1218217.59930,3223,1317.28,702199.97820,0
-1724860800000,533.500,533.500,531.500,532.390,3526.17,1724861099999,1877326.51900,4422,1525.21,811963.13130,0
-1724861100000,532.370,532.690,528.530,528.620,9175.48,1724861399999,4861997.62690,9088,4074.07,2158806.46520,0
-1724861400000,528.660,529.440,526.970,527.170,8271.13,1724861699999,4367056.88700,7548,4062.59,2145309.91390,0
-1724861700000,527.170,527.890,523.400,523.930,14299.85,1724861999999,7517710.08160,12530,6203.18,3261302.03910,0
-1724862000000,523.940,524.770,522.010,523.610,14044.50,1724862299999,7351735.39210,11941,7252.19,3797377.81180,0
-1724862300000,523.600,528.400,523.440,527.620,9358.29,1724862599999,4922344.45590,9858,5902.76,3103652.16200,0
-1724862600000,527.610,527.660,524.350,525.620,7550.92,1724862899999,3971858.37550,9113,3922.39,2063149.46510,0
-1724862900000,525.610,528.260,525.190,527.680,5332.37,1724863199999,2809460.37960,6569,2942.62,1550365.27820,0
-1724863200000,527.690,529.660,527.650,529.630,5564.71,1724863499999,2943433.15100,6407,2726.96,1442280.49590,0
-1724863500000,529.640,530.300,528.600,529.420,5739.76,1724863799999,3039433.65600,6075,2578.84,1365729.10600,0
-1724863800000,529.420,532.360,529.350,531.820,5902.37,1724864099999,3135510.01080,7472,3048.64,1619322.88760,0
-1724864100000,531.830,535.590,531.230,535.030,8058.62,1724864399999,4300663.77460,8646,4183.08,2233244.51440,0
-1724864400000,535.030,535.950,533.340,533.770,7883.35,1724864699999,4215976.61270,7504,2659.02,1422414.71860,0
-1724864700000,533.760,535.420,533.400,535.410,3208.23,1724864999999,1713619.26830,4515,1617.53,864006.71410,0
-1724865000000,535.370,535.400,534.000,534.140,2285.89,1724865299999,1222304.50930,3505,1047.47,560115.61150,0
-1724865300000,534.120,534.380,531.930,534.110,4083.29,1724865599999,2176907.02360,5837,1820.07,970517.35040,0
-1724865600000,534.090,534.130,531.850,532.240,2241.91,1724865899999,1193767.28720,3865,1118.19,595366.79110,0
-1724865900000,532.220,533.430,532.050,532.700,1600.91,1724866199999,852913.02900,2876,695.28,370396.84800,0
-1724866200000,532.690,533.420,531.070,531.900,1783.67,1724866499999,949303.13570,3278,764.35,406808.28180,0
-1724866500000,531.910,533.360,531.870,532.400,1208.03,1724866799999,643511.42320,2749,690.58,367841.64820,0
-1724866800000,532.410,534.350,532.160,534.210,2657.34,1724867099999,1418101.79640,2904,1330.34,709864.52090,0
-1724867100000,534.200,534.520,532.870,533.000,1912.41,1724867399999,1020765.62590,2256,891.07,475613.60840,0
-1724867400000,533.000,533.100,530.880,531.170,2561.12,1724867699999,1362225.48800,3319,873.74,464599.62470,0
-1724867700000,531.180,531.370,529.420,529.540,3752.53,1724867999999,1989871.91240,4153,1716.78,910354.55150,0
-1724868000000,529.550,529.630,528.090,529.340,4374.62,1724868299999,2313557.26630,5584,2192.46,1159693.06260,0
-1724868300000,529.330,530.770,529.120,530.650,4109.00,1724868599999,2178269.70920,4490,2323.95,1231946.59700,0
-1724868600000,530.690,531.850,530.450,531.520,1717.27,1724868899999,912349.92560,2926,1003.87,533361.71230,0
-1724868900000,531.520,532.510,530.680,531.580,1169.54,1724869199999,621722.40480,2868,577.73,307140.78930,0
-1724869200000,531.580,533.050,531.570,532.910,1690.71,1724869499999,900443.09390,2891,1044.50,556337.37760,0
-1724869500000,532.900,533.630,532.710,533.330,1854.28,1724869799999,988755.37870,2674,914.19,487468.23430,0
-1724869800000,533.330,533.750,532.730,533.320,1180.19,1724870099999,629449.99950,2274,602.06,321118.88620,0
-1724870100000,533.330,533.690,532.110,533.050,1624.32,1724870399999,865599.90060,2378,470.20,250576.78840,0
-1724870400000,533.050,533.640,532.400,532.440,680.01,1724870699999,362373.86010,1678,388.14,206846.82980,0
-1724870700000,532.450,533.210,532.140,533.140,802.45,1724870999999,427408.42910,1600,510.84,272093.73510,0
-1724871000000,533.150,536.920,533.090,536.760,3991.04,1724871299999,2136679.88640,5370,2838.78,1519809.77410,0
-1724871300000,536.740,537.440,535.720,537.190,4989.74,1724871599999,2677205.06560,5159,2533.99,1359698.69410,0
-1724871600000,537.190,539.280,537.170,538.750,6446.43,1724871899999,3470780.07010,7284,3169.90,1706746.78520,0
-1724871900000,538.760,538.900,535.390,535.910,4325.89,1724872199999,2322328.77580,5453,1818.26,975841.86850,0
-1724872200000,535.910,536.930,534.680,536.930,3081.73,1724872499999,1650558.34910,4386,1879.90,1006882.67850,0
-1724872500000,536.930,536.930,535.630,535.720,2347.53,1724872799999,1258868.03390,3791,1128.98,605464.54970,0
-1724872800000,535.720,536.370,534.800,535.470,2487.68,1724873099999,1332009.13850,3376,1058.04,566451.38340,0
-1724873100000,535.510,536.720,535.470,536.250,1589.39,1724873399999,852110.09470,2558,953.72,511297.96820,0
-1724873400000,536.240,536.830,535.690,536.070,1939.57,1724873699999,1039975.09780,2591,1107.34,593741.52930,0
-1724873700000,536.140,536.490,535.460,535.850,851.11,1724873999999,456110.43250,1932,341.40,182964.53730,0
-1724874000000,535.850,536.650,534.910,535.230,1270.20,1724874299999,680606.08840,2228,533.40,285725.76130,0
-1724874300000,535.220,535.960,534.670,535.540,2815.31,1724874599999,1507170.17410,3847,1531.50,819805.96470,0
-1724874600000,535.520,536.920,535.280,536.330,1526.40,1724874899999,818358.88910,2569,602.84,323170.66250,0
-1724874900000,536.320,536.600,533.500,534.140,1405.15,1724875199999,751668.97170,2781,581.99,311340.25920,0
-1724875200000,534.130,535.930,533.880,535.470,1879.98,1724875499999,1005262.42650,3637,847.29,452986.06720,0
-1724875500000,535.470,535.730,534.520,535.410,1865.25,1724875799999,997923.90480,2652,818.17,437785.32850,0
-1724875800000,535.400,535.770,534.500,535.200,1639.62,1724876099999,877443.24760,2674,651.25,348471.09260,0
-1724876100000,535.180,537.560,535.180,537.240,1604.14,1724876399999,860549.17930,3033,907.02,486513.77090,0
-1724876400000,537.270,540.400,531.810,532.070,14596.04,1724876699999,7832349.17050,15424,7057.96,3789290.46680,0
-1724876700000,532.070,536.300,531.860,534.640,6161.43,1724876999999,3293521.43540,7604,3286.15,1756328.93210,0
-1724877000000,534.600,536.240,533.360,535.550,2353.55,1724877299999,1259035.76530,4621,1290.00,689975.25330,0
-1724877300000,535.560,536.660,534.390,536.560,2160.66,1724877599999,1156372.15020,3715,1353.80,724446.43260,0
-1724877600000,536.550,536.830,535.040,535.620,1705.60,1724877899999,914228.04440,3039,756.32,405319.61700,0
-1724877900000,535.630,536.410,534.550,534.950,1632.98,1724878199999,874418.67250,2837,918.51,491852.49730,0
-1724878200000,534.950,537.240,534.640,536.980,1511.91,1724878499999,810295.95910,2872,831.84,445846.19440,0
-1724878500000,536.970,538.860,536.850,536.970,2146.98,1724878799999,1154841.41790,3544,926.89,498524.23240,0
-1724878800000,537.000,537.810,536.210,536.670,2189.89,1724879099999,1176084.21430,3169,1167.72,627158.67270,0
-1724879100000,536.660,537.520,535.970,536.370,1227.30,1724879399999,658776.28430,2286,755.93,405766.58560,0
-1724879400000,536.390,537.480,536.270,536.690,1074.14,1724879699999,576564.21520,2041,511.34,274444.62640,0
-1724879700000,536.690,536.840,535.540,536.440,1069.78,1724879999999,573677.82720,2183,376.08,201662.24660,0
-1724880000000,536.440,537.970,536.250,537.510,930.58,1724880299999,499920.47880,1823,461.96,248118.17140,0
-1724880300000,537.520,538.350,537.100,537.510,1174.80,1724880599999,631709.31320,1961,430.23,231385.16800,0
-1724880600000,537.510,538.800,537.320,538.670,1698.29,1724880899999,913478.85030,2149,779.62,419454.98110,0
-1724880900000,538.670,539.300,538.010,538.420,1873.28,1724881199999,1009090.08990,2253,472.23,254497.36550,0
-1724881200000,538.410,538.800,538.050,538.800,836.18,1724881499999,450205.54390,1365,440.00,236901.53810,0
-1724881500000,538.800,538.800,538.070,538.150,476.29,1724881799999,256421.48470,764,208.99,112488.49510,0
-1724881800000,538.150,538.340,537.610,537.610,2106.47,1724882099999,1133397.87700,1756,919.06,494561.37530,0
-1724882100000,537.610,537.610,536.180,536.200,1115.22,1724882399999,598698.91480,1720,282.26,151479.23450,0
-1724882400000,536.200,536.890,535.650,536.870,1525.57,1724882699999,818094.94240,2911,833.49,447008.23790,0
-1724882700000,536.820,537.260,536.250,536.540,734.05,1724882999999,394076.18620,2079,385.90,207168.58090,0
-1724883000000,536.540,536.540,534.350,535.070,1932.57,1724883299999,1034061.75490,3364,776.28,415275.75160,0
-1724883300000,535.080,535.690,534.210,534.380,1498.61,1724883599999,801637.15340,2726,560.80,299950.56500,0
-1724883600000,534.380,534.450,533.310,533.680,1666.46,1724883899999,889690.54520,2653,948.18,506266.92550,0
-1724883900000,533.670,533.800,532.760,533.360,1275.67,1724884199999,680230.65100,2218,528.74,281963.24150,0
-1724884200000,533.360,534.340,532.690,534.270,785.50,1724884499999,419034.24850,2322,398.53,212601.40820,0
-1724884500000,534.270,535.890,534.230,535.400,1171.17,1724884799999,626869.71950,2445,643.27,344292.71520,0
-1724884800000,535.420,535.640,534.250,535.340,881.97,1724885099999,471883.28070,1872,366.09,195853.90360,0
-1724885100000,535.360,536.400,535.060,536.070,757.94,1724885399999,406229.90900,1770,438.27,234917.31060,0
-1724885400000,536.070,536.560,535.610,535.760,1037.48,1724885699999,556245.36410,1737,400.48,214730.95810,0
-1724885700000,535.780,537.320,535.780,537.320,1141.21,1724885999999,612493.05050,1853,697.23,374175.93410,0
-1724886000000,537.310,537.550,536.720,536.910,1323.24,1724886299999,710710.19450,2351,563.99,302923.65330,0
-1724886300000,536.910,537.500,536.860,537.290,1060.46,1724886599999,569742.29950,1732,515.06,276698.80860,0
-1724886600000,537.280,537.360,536.360,536.440,698.19,1724886899999,374772.51830,1485,334.35,179458.14880,0
-1724886900000,536.440,537.260,536.200,536.820,831.67,1724887199999,446337.20240,1594,481.84,258597.10710,0
-1724887200000,536.840,536.840,535.600,536.250,639.89,1724887499999,343118.50840,1794,267.09,143229.07210,0
-1724887500000,536.260,536.910,536.260,536.380,791.01,1724887799999,424386.57400,1692,341.13,183026.52380,0
-1724887800000,536.360,537.090,536.000,537.030,558.72,1724888099999,299835.10560,1696,290.95,156145.58550,0
-1724888100000,537.040,537.810,536.960,537.740,1630.80,1724888399999,876199.87550,2112,1242.77,667699.97740,0
-1724888400000,537.730,538.540,537.650,538.450,1336.16,1724888699999,718890.12080,1859,840.80,452377.59210,0
-1724888700000,538.420,538.790,538.130,538.210,1388.66,1724888999999,747696.26780,1938,656.52,353516.76690,0
-1724889000000,538.210,538.210,536.810,537.180,1015.74,1724889299999,545982.73340,1740,227.83,122436.30560,0
-1724889300000,537.180,537.220,536.470,537.050,687.93,1724889599999,369266.15140,1322,317.47,170404.61770,0
-1724889600000,537.050,538.260,536.390,538.070,2084.51,1724889899999,1120246.25020,3490,918.13,493452.89730,0
-1724889900000,538.060,538.840,537.830,538.590,1512.05,1724890199999,814005.45120,2625,745.11,401136.90410,0
-1724890200000,538.600,539.850,538.180,539.370,1796.60,1724890499999,968836.94880,2995,919.05,495676.89080,0
-1724890500000,539.370,540.000,538.760,539.460,1818.29,1724890799999,981106.93130,3114,965.84,521193.52560,0
-1724890800000,539.460,540.400,539.040,539.900,2795.81,1724891099999,1508901.88470,3128,1271.14,686126.66290,0
-1724891100000,539.910,539.910,538.120,538.480,1194.83,1724891399999,643828.40290,2724,394.67,212654.92770,0
-1724891400000,538.480,538.760,537.190,537.190,2136.86,1724891699999,1149255.07370,3531,1103.35,593449.46950,0
-1724891700000,537.200,538.500,537.120,538.300,2024.19,1724891999999,1088936.96830,2430,1527.23,821568.98820,0
-1724892000000,538.290,539.450,538.290,539.420,973.82,1724892299999,524867.15820,2217,465.12,250672.46580,0
-1724892300000,539.420,539.420,538.380,538.450,1293.93,1724892599999,697466.20240,2110,510.12,274955.65440,0
-1724892600000,538.440,539.010,538.080,538.090,868.37,1724892899999,467734.52350,2206,447.98,241295.88120,0
-1724892900000,538.090,539.210,537.700,539.100,643.83,1724893199999,346687.52820,2283,246.92,132993.14240,0
-1724893200000,539.100,540.980,538.670,540.770,3279.41,1724893499999,1771410.96520,4546,2390.46,1291278.60440,0
-1724893500000,540.770,541.950,540.200,541.950,3063.46,1724893799999,1657621.72130,4308,1601.83,866898.88080,0
-1724893800000,541.950,541.960,540.040,540.080,2704.83,1724894099999,1463492.43070,3772,729.10,394319.27990,0
-1724894100000,540.080,540.080,538.760,539.100,1659.24,1724894399999,894989.46940,3705,896.82,483754.99990,0
-1724894400000,539.110,539.190,538.160,538.910,1744.45,1724894699999,939667.58440,3628,679.63,366080.02160,0
-1724894700000,538.910,539.440,538.560,538.720,1011.12,1724894999999,544990.60970,2418,573.59,309154.21290,0
-1724895000000,538.710,539.390,537.610,538.950,2025.39,1724895299999,1090315.62110,3332,827.37,445495.76750,0
-1724895300000,538.950,540.410,538.720,540.080,1274.67,1724895599999,688147.48700,2713,696.31,375886.95830,0
-1724895600000,540.080,540.180,539.020,539.060,813.09,1724895899999,438616.81180,2342,391.84,211378.79800,0
-1724895900000,539.050,539.060,537.410,537.680,1420.70,1724896199999,764157.17560,2986,526.04,282920.41420,0
-1724896200000,537.700,538.580,537.320,538.150,1102.35,1724896499999,593165.38290,2162,652.59,351236.90580,0
-1724896500000,538.150,538.530,537.470,537.710,772.36,1724896799999,415608.81300,1872,384.76,207060.92260,0
-1724896800000,537.710,537.800,537.000,537.220,1320.93,1724897099999,709774.29680,2328,439.72,236296.39920,0
-1724897100000,537.230,538.040,537.080,537.930,937.41,1724897399999,503998.54950,1848,476.38,256103.41300,0
-1724897400000,537.950,538.700,537.730,538.520,707.64,1724897699999,380873.90780,1709,320.08,172298.15420,0
-1724897700000,538.530,538.940,538.080,538.780,745.15,1724897999999,401343.14870,1884,421.80,227202.64490,0
-1724898000000,538.770,539.080,538.430,538.810,580.59,1724898299999,312819.05570,1586,272.07,146587.55880,0
-1724898300000,538.820,539.680,538.530,538.600,1080.50,1724898599999,582475.23620,2288,567.92,306144.18780,0
-1724898600000,538.600,539.520,538.490,539.420,3080.82,1724898899999,1660155.25100,3896,985.18,530903.63220,0
-1724898900000,539.430,539.490,537.740,538.990,1987.53,1724899199999,1070157.92100,3075,797.36,429333.46640,0
-1724899200000,538.980,540.170,538.300,540.060,1182.41,1724899499999,637793.47590,2282,708.75,382291.70800,0
-1724899500000,540.080,540.590,539.920,540.010,3075.48,1724899799999,1661722.21160,3092,1217.85,658011.58460,0
-1724899800000,540.010,540.530,539.500,539.960,681.21,1724900099999,367828.88300,1726,318.57,172005.70920,0
-1724900100000,539.960,540.420,539.310,539.920,1265.10,1724900399999,683049.20490,1981,407.08,219813.10740,0
-1724900400000,539.910,540.680,539.910,540.480,795.98,1724900699999,430102.60040,3032,429.22,231927.41880,0
-1724900700000,540.490,540.820,539.540,540.280,955.83,1724900999999,516314.86340,2089,394.44,213043.90770,0
-1724901000000,540.280,540.500,540.010,540.330,662.13,1724901299999,357704.85990,1513,261.39,141230.40710,0
-1724901300000,540.330,540.640,539.690,540.510,640.70,1724901599999,346140.61360,1919,355.80,192211.62940,0
-1724901600000,540.520,540.690,540.040,540.430,890.57,1724901899999,481249.64010,1805,453.30,244961.61370,0
-1724901900000,540.420,540.580,539.840,540.400,1972.46,1724902199999,1065397.57180,2280,959.35,518140.15030,0
-1724902200000,540.400,541.180,540.220,540.680,955.86,1724902499999,516904.42450,2190,612.01,330989.13790,0
-1724902500000,540.680,540.940,539.930,540.020,2526.19,1724902799999,1364944.03750,2505,1010.53,545981.81820,0
-1724902800000,540.030,540.080,539.550,539.770,642.14,1724903099999,346681.84430,1567,348.27,188033.17860,0
-1724903100000,539.770,540.190,539.550,539.990,783.20,1724903399999,422785.10350,1820,411.38,222095.46500,0
-1724903400000,540.000,540.160,539.050,539.890,2003.39,1724903699999,1080854.52330,2589,754.41,407046.49590,0
-1724903700000,539.890,540.590,539.520,540.590,1749.86,1724903999999,945215.12570,2048,966.50,522016.27070,0
-1724904000000,540.600,541.360,540.420,540.740,3437.45,1724904299999,1859421.80880,3540,1872.50,1012848.93060,0
-1724904300000,540.750,541.490,540.580,541.380,1647.63,1724904599999,891684.58320,2210,955.50,517104.17560,0
-1724904600000,541.390,541.390,539.770,539.840,918.15,1724904899999,496365.34550,2017,253.21,136874.45640,0
-1724904900000,539.840,540.210,539.300,539.720,1305.31,1724905199999,704452.84340,2252,656.69,354424.23090,0
-1724905200000,539.720,540.540,539.560,540.010,592.59,1724905499999,320058.73900,1663,316.28,170809.05300,0
-1724905500000,540.050,540.140,539.690,539.960,541.51,1724905799999,292365.75010,1276,254.88,137606.70540,0
-1724905800000,539.960,540.200,539.220,539.240,857.85,1724906099999,462938.71540,1763,393.16,212156.95440,0
-1724906100000,539.240,540.080,538.640,539.630,1006.89,1724906399999,543122.67310,2130,499.14,269212.21440,0
-1724906400000,539.640,540.350,539.340,540.240,813.41,1724906699999,439237.50240,1739,577.28,311738.91830,0
-1724906700000,540.230,540.600,539.910,540.310,773.45,1724906999999,417862.10890,1652,526.15,284261.53370,0
-1724907000000,540.310,540.380,539.600,539.620,478.75,1724907299999,258507.87390,1780,264.38,142758.88480,0
-1724907300000,539.620,540.050,539.400,539.750,757.91,1724907599999,409052.48400,2009,472.04,254774.43580,0
-1724907600000,539.740,539.890,539.260,539.390,613.46,1724907899999,331025.36860,1543,258.53,139514.24720,0
-1724907900000,539.390,539.390,538.900,539.220,689.86,1724908199999,371893.86680,1598,286.65,154539.57140,0
-1724908200000,539.220,540.070,539.180,539.840,455.89,1724908499999,246065.35690,1413,311.19,167954.80380,0
-1724908500000,539.830,541.240,539.610,541.000,1368.87,1724908799999,739835.11780,2181,900.08,486431.00800,0
-1724908800000,541.000,541.300,540.660,541.030,882.21,1724909099999,477300.04030,1758,496.07,268379.76510,0
-1724909100000,541.030,541.160,540.190,540.360,896.65,1724909399999,484734.23380,1784,588.14,317949.47760,0
-1724909400000,540.360,540.590,539.630,539.970,776.78,1724909699999,419561.13410,1833,376.51,203356.31670,0
-1724909700000,539.970,541.180,539.950,541.180,1712.70,1724909999999,926083.89830,2328,1231.98,666112.59350,0
-1724910000000,541.180,541.940,540.920,541.920,2164.13,1724910299999,1171742.32610,2555,918.94,497621.40520,0
-1724910300000,541.920,542.790,541.680,542.540,2379.84,1724910599999,1290374.34270,3218,1402.50,760473.75690,0
-1724910600000,542.540,542.980,542.370,542.910,1428.52,1724910899999,775212.64300,2077,707.91,384182.03030,0
-1724910900000,542.920,543.490,542.550,543.470,1857.70,1724911199999,1008788.99460,2969,1082.14,587687.04760,0
-1724911200000,543.470,544.350,543.320,544.140,2340.50,1724911499999,1272750.21770,3757,1224.69,666096.44110,0
-1724911500000,544.090,544.170,543.200,543.330,2031.44,1724911799999,1104612.25420,2742,785.69,427251.38510,0
-1724911800000,543.350,543.560,542.350,542.750,1162.85,1724912099999,631359.34390,2290,387.85,210589.59910,0
-1724912100000,542.750,542.810,542.340,542.480,854.13,1724912399999,463406.04250,1789,386.58,209746.44400,0
-1724912400000,542.480,544.090,542.480,544.030,1944.69,1724912699999,1057185.69650,2833,1402.74,762597.43460,0
-1724912700000,544.040,544.080,543.240,543.420,862.42,1724912999999,468875.09540,1827,286.34,155680.17970,0
-1724913000000,543.430,544.900,543.420,544.250,3224.96,1724913299999,1755882.41330,4109,1538.45,837592.05470,0
-1724913300000,544.250,544.880,543.340,544.180,2423.18,1724913599999,1318739.22980,3470,1154.87,628399.66730,0
-1724913600000,544.160,544.400,543.580,544.000,877.43,1724913899999,477268.02300,1938,341.43,185727.49060,0
-1724913900000,544.000,544.150,542.070,543.000,3293.14,1724914199999,1788122.29550,3356,957.61,520060.11810,0
-1724914200000,543.000,544.210,542.990,543.760,3095.73,1724914499999,1683450.72560,2862,1832.81,996587.66170,0
-1724914500000,543.760,543.760,542.280,542.730,2444.30,1724914799999,1327447.65820,2651,789.24,428513.55280,0
-1724914800000,542.740,544.000,542.730,543.560,1557.26,1724915099999,846424.39230,2270,979.08,532183.15440,0
-1724915100000,543.570,543.920,543.500,543.530,980.44,1724915399999,533101.25100,1388,424.11,230617.53900,0
-1724915400000,543.540,543.940,543.030,543.140,1765.33,1724915699999,959444.11310,2239,685.40,372499.05070,0
-1724915700000,543.150,543.730,542.990,543.340,1021.46,1724915999999,554877.53600,2224,547.35,297326.22330,0
-1724916000000,543.340,543.590,542.290,542.700,1560.36,1724916299999,846908.17720,2303,648.62,352070.47530,0
-1724916300000,542.720,542.900,541.500,541.740,3027.97,1724916599999,1641006.24270,3192,1413.31,765895.23970,0
-1724916600000,541.740,542.550,541.740,542.540,667.89,1724916899999,362151.42020,1727,396.22,214834.36600,0
-1724916900000,542.540,542.810,542.060,542.260,1004.68,1724917199999,545012.57130,2066,360.19,195398.72830,0
-1724917200000,542.260,542.260,541.780,541.780,849.62,1724917499999,460529.33590,2477,349.73,189567.09210,0
-1724917500000,541.780,542.500,541.310,542.400,1567.14,1724917799999,849034.89040,2358,924.86,501103.24090,0
-1724917800000,542.390,542.440,541.790,541.940,957.81,1724918099999,519226.60390,1661,427.93,231980.84910,0
-1724918100000,541.940,542.010,541.110,541.140,1087.95,1724918399999,589121.04430,1909,535.01,289690.10550,0
-1724918400000,541.150,542.050,541.100,541.160,1507.02,1724918699999,815941.02950,2254,696.35,377014.83970,0
-1724918700000,541.160,541.690,540.650,540.660,2391.62,1724918999999,1294509.53480,2502,649.57,351578.95720,0
-1724919000000,540.690,541.370,540.220,540.690,1550.26,1724919299999,838234.05430,2542,737.94,399017.58370,0
-1724919300000,540.700,541.660,540.600,541.550,938.34,1724919599999,507826.76430,2015,554.93,300321.76700,0
-1724919600000,541.560,541.720,539.880,540.300,1453.46,1724919899999,785484.97250,3017,609.10,329224.76430,0
-1724919900000,540.310,540.710,540.070,540.660,689.65,1724920199999,372628.11520,1559,357.23,193028.69600,0
-1724920200000,540.650,541.180,540.050,540.980,582.14,1724920499999,314768.76890,1742,338.37,182955.97690,0
-1724920500000,540.960,541.460,540.710,541.430,479.45,1724920799999,259461.03740,1522,310.54,168069.93580,0
-1724920800000,541.380,541.500,541.000,541.190,432.90,1724921099999,234285.60130,1372,216.35,117091.57790,0
-1724921100000,541.180,541.620,540.940,541.030,684.33,1724921399999,370362.49260,1672,251.69,136232.71370,0
-1724921400000,541.030,541.380,540.750,541.210,525.18,1724921699999,284162.95090,1422,238.12,128846.31320,0
-1724921700000,541.270,542.220,541.270,542.220,760.92,1724921999999,412187.52880,2050,472.34,255891.10450,0
-1724922000000,542.230,542.730,541.940,542.150,1096.94,1724922299999,594935.06730,2383,504.29,273534.09710,0
-1724922300000,542.140,543.100,541.810,542.930,1234.52,1724922599999,669898.83500,2317,741.91,402612.66060,0
-1724922600000,542.930,543.660,542.920,543.580,1101.25,1724922899999,598331.70170,2148,633.27,344083.49260,0
-1724922900000,543.580,543.880,543.230,543.820,946.22,1724923199999,514309.92910,1908,530.94,288601.61930,0
-1724923200000,543.820,544.240,543.560,543.730,1236.95,1724923499999,672752.21610,2359,559.08,304082.96640,0
-1724923500000,543.720,544.340,543.670,543.940,1343.01,1724923799999,730599.90480,1949,612.17,333043.93570,0
-1724923800000,543.920,544.020,543.410,543.570,842.24,1724924099999,457878.94330,1698,339.06,184334.61440,0
-1724924100000,543.600,544.170,543.530,543.800,870.05,1724924399999,473154.32860,1651,481.01,261590.27130,0
-1724924400000,543.810,544.450,543.580,543.910,1126.65,1724924699999,612926.04810,1894,440.33,239558.50700,0
-1724924700000,543.910,543.990,542.850,542.940,1564.59,1724924999999,850267.39680,2310,426.90,232002.59780,0
-1724925000000,542.940,543.030,541.760,541.760,1385.86,1724925299999,751621.65510,2474,405.19,219784.95610,0
-1724925300000,541.750,542.340,541.550,541.860,921.61,1724925599999,499410.06200,1630,601.05,325702.90220,0
-1724925600000,541.850,542.880,541.740,541.940,1285.62,1724925899999,697124.39600,2064,669.81,363184.96010,0
-1724925900000,541.940,542.970,541.940,542.200,889.60,1724926199999,482632.73890,1964,541.43,293729.81480,0
-1724926200000,542.210,542.450,541.810,542.210,947.80,1724926499999,513817.05070,1868,588.75,319164.56300,0
-1724926500000,542.220,542.270,541.000,541.460,1735.91,1724926799999,940142.76190,2428,984.01,532939.17320,0
-1724926800000,541.460,541.740,541.020,541.280,424.38,1724927099999,229736.52960,1365,215.80,116824.27210,0
-1724927100000,541.270,541.500,540.480,541.360,1987.16,1724927399999,1075169.72410,2273,1053.49,570066.94430,0
-1724927400000,541.360,542.370,541.330,542.260,1492.20,1724927699999,808722.88780,2062,1012.02,548448.12200,0
-1724927700000,542.270,542.920,541.960,542.590,1698.18,1724927999999,921316.29850,2281,1060.40,575312.52350,0
-1724928000000,542.590,542.790,542.010,542.450,791.03,1724928299999,429075.91040,1558,310.27,168297.40280,0
-1724928300000,542.440,543.000,542.280,542.640,1558.01,1724928599999,845459.64960,1772,902.21,489582.46330,0
-1724928600000,542.630,542.870,542.270,542.320,484.80,1724928899999,263019.07700,1270,162.23,88022.40380,0
-1724928900000,542.320,543.190,542.210,543.040,899.35,1724929199999,488173.45150,1514,628.73,341282.35790,0
-1724929200000,543.040,543.210,542.720,543.080,1753.17,1724929499999,951984.49180,1856,408.98,222069.78720,0
-1724929500000,543.080,543.500,542.830,543.370,805.49,1724929799999,437499.12830,1514,431.15,234180.90490,0
-1724929800000,543.380,543.890,543.310,543.860,778.47,1724930099999,423167.75770,1476,425.69,231397.24080,0
-1724930100000,543.850,544.410,543.570,544.180,1922.38,1724930399999,1045625.21550,2165,1238.24,673569.22560,0
-1724930400000,544.180,544.550,543.460,543.900,3758.56,1724930699999,2044725.24310,3592,2010.06,1093499.90160,0
-1724930700000,543.900,544.270,543.450,544.190,1307.51,1724930999999,711036.52670,2247,651.80,354481.42490,0
-1724931000000,544.190,544.940,544.190,544.860,2558.51,1724931299999,1393773.93490,2667,1907.30,1039049.39750,0
-1724931300000,544.850,545.110,543.930,543.940,2837.29,1724931599999,1545888.72430,3631,1704.87,929028.94870,0
-1724931600000,543.930,544.540,543.840,544.150,1309.14,1724931899999,712412.00640,2186,569.93,310144.28580,0
-1724931900000,544.150,545.210,544.140,545.100,3398.37,1724932199999,1852073.53060,3667,2301.12,1254138.20700,0
-1724932200000,545.100,545.120,544.000,544.360,2889.31,1724932499999,1573384.00760,3409,1468.90,799923.64120,0
-1724932500000,544.360,544.580,543.700,543.810,2446.46,1724932799999,1331181.56330,2844,991.09,539271.54020,0
-1724932800000,543.810,544.960,543.770,544.750,2544.43,1724933099999,1385118.03920,3511,1227.60,668315.68850,0
-1724933100000,544.730,544.850,543.600,543.830,2299.59,1724933399999,1251331.54900,2602,1232.49,670425.03970,0
-1724933400000,543.820,544.000,542.750,543.240,3261.04,1724933699999,1771987.82640,2636,649.87,353229.75710,0
-1724933700000,543.230,544.370,542.940,544.090,2263.92,1724933999999,1230878.27760,2421,980.64,533019.38690,0
-1724934000000,544.000,544.290,543.510,543.730,929.17,1724934299999,505327.77390,1775,442.38,240586.22340,0
-1724934300000,543.730,544.120,543.220,544.070,683.17,1724934599999,371506.15130,1535,348.31,189410.24110,0
-1724934600000,544.070,544.530,543.000,543.930,1946.34,1724934899999,1058616.81000,3264,859.23,467429.40570,0
-1724934900000,543.940,544.750,543.840,544.420,1241.35,1724935199999,675743.03090,2353,781.20,425250.70370,0
-1724935200000,544.410,545.230,544.410,544.600,2558.98,1724935499999,1394344.55960,2740,1475.37,803892.63650,0
-1724935500000,544.600,544.820,543.930,544.420,1076.14,1724935799999,585793.94460,2069,726.26,395397.76910,0
-1724935800000,544.420,544.650,544.040,544.400,566.63,1724936099999,308449.17260,1401,324.71,176764.77360,0
-1724936100000,544.380,544.440,543.750,544.130,649.64,1724936399999,353444.00800,1383,284.72,154898.10760,0
-1724936400000,544.130,544.950,543.990,544.780,1270.00,1724936699999,691623.49530,2176,800.11,435721.51280,0
-1724936700000,544.780,544.880,543.150,544.270,1551.97,1724936999999,844028.05090,2184,450.94,245312.18940,0
-1724937000000,544.280,544.910,544.160,544.800,1407.09,1724937299999,766467.96680,1903,579.60,315710.93280,0
-1724937300000,544.790,544.870,544.200,544.200,758.81,1724937599999,413212.55120,1681,415.83,226452.33680,0
-1724937600000,544.210,544.780,543.640,543.660,1573.36,1724937899999,856385.38330,2112,951.13,517743.68670,0
-1724937900000,543.650,544.040,543.150,543.420,1153.79,1724938199999,627149.07010,2278,509.79,277137.52600,0
-1724938200000,543.460,544.610,543.180,544.570,1177.39,1724938499999,640402.96470,2398,664.81,361617.63080,0
-1724938500000,544.570,544.700,543.650,543.940,1051.45,1724938799999,572235.23320,2155,515.71,280654.33440,0
-1724938800000,543.940,544.440,542.760,543.470,1495.42,1724939099999,812703.55540,2760,602.18,327266.55250,0
-1724939100000,543.470,544.500,543.270,544.350,1070.73,1724939399999,582406.20770,2161,713.90,388277.06230,0
-1724939400000,544.310,544.360,543.070,543.990,1376.78,1724939699999,748541.31410,2260,605.31,329055.63900,0
-1724939700000,543.980,545.290,543.720,545.150,3584.27,1724939999999,1952996.96200,3568,2142.64,1167541.07900,0
-1724940000000,545.160,545.350,544.510,544.710,3567.05,1724940299999,1944627.05540,3143,2049.01,1117125.80600,0
-1724940300000,544.700,545.350,542.260,542.820,18193.53,1724940599999,9892798.24720,8765,8072.60,4389529.23090,0
-1724940600000,542.830,544.120,542.260,542.600,13370.02,1724940899999,7261324.55890,8570,6754.14,3668444.74170,0
-1724940900000,542.610,542.940,538.120,539.220,35836.22,1724941199999,19355382.78840,18171,19070.06,10296851.94160,0
-1724941200000,539.240,540.490,537.320,539.550,12169.62,1724941499999,6560595.96180,9701,6507.57,3509304.42510,0
-1724941500000,539.550,540.800,539.460,540.230,4208.72,1724941799999,2273115.91340,5259,2469.36,1333729.86880,0
-1724941800000,540.230,540.740,539.930,540.220,2808.53,1724942099999,1517415.53300,4079,1263.23,682552.32860,0
-1724942100000,540.210,541.220,540.190,540.830,3476.42,1724942399999,1879862.63730,3743,1334.26,721547.40590,0
-1724942400000,540.830,541.820,540.000,541.580,3625.14,1724942699999,1961304.01940,3827,1670.53,904161.34790,0
-1724942700000,541.580,542.000,541.020,541.640,2075.70,1724942999999,1124319.65760,2931,1171.24,634479.19570,0
-1724943000000,541.650,541.860,541.000,541.120,1781.46,1724943299999,964310.01670,2351,622.80,337157.20350,0
-1724943300000,541.120,541.180,540.520,540.980,932.16,1724943599999,504173.70640,2001,513.44,277699.00760,0
-1724943600000,540.970,542.300,540.890,542.300,1260.66,1724943899999,682979.61650,2601,813.75,440828.10880,0
-1724943900000,542.300,542.630,542.100,542.490,1606.39,1724944199999,871266.10530,2537,703.07,381358.39610,0
-1724944200000,542.500,542.900,542.250,542.410,2126.73,1724944499999,1153887.42200,2875,1107.75,601056.62290,0
-1724944500000,542.420,543.270,541.840,541.920,2440.06,1724944799999,1324111.90050,3504,1230.62,667811.50210,0
-1724944800000,541.930,542.250,541.400,542.090,1749.64,1724945099999,947964.33120,2708,866.58,469584.35180,0
-1724945100000,542.100,543.150,542.100,543.140,952.30,1724945399999,516762.07720,1947,617.44,335084.76200,0
-1724945400000,543.150,544.100,542.840,543.620,3334.73,1724945699999,1812593.54720,4205,1336.70,726671.22340,0
-1724945700000,543.630,543.840,542.780,543.540,2830.28,1724945999999,1538070.87750,3224,1204.73,654745.52680,0
-1724946000000,543.540,543.620,541.350,542.190,3330.94,1724946299999,1807281.96230,3407,860.05,466856.34720,0
-1724946300000,542.190,542.770,541.920,542.650,1474.07,1724946599999,799259.97110,2411,767.44,416125.76780,0
-1724946600000,542.650,543.130,541.040,541.570,2371.07,1724946899999,1285020.27180,3228,1300.00,704563.05070,0
-1724946900000,541.550,541.600,541.050,541.340,1497.05,1724947199999,810414.45540,2372,671.12,363306.48100,0
-1724947200000,541.340,542.020,541.300,542.000,1551.91,1724947499999,840551.17370,2687,854.87,463062.30170,0
-1724947500000,541.990,542.900,541.840,542.310,1126.43,1724947799999,610956.09200,2234,499.90,271127.40780,0
-1724947800000,542.310,542.700,541.740,542.180,828.20,1724948099999,448980.98970,1751,338.36,183444.78540,0
-1724948100000,542.190,542.410,541.300,541.580,1061.56,1724948399999,574940.46990,2031,405.83,219828.31130,0
-1724948400000,541.570,541.750,540.550,541.220,1722.67,1724948699999,932136.69320,2366,777.40,420718.04640,0
-1724948700000,541.230,541.310,540.190,540.290,2230.69,1724948999999,1205962.29930,2780,960.90,519495.36360,0
-1724949000000,540.330,540.660,539.880,540.310,2486.48,1724949299999,1343048.60020,2605,682.84,368897.60020,0
-1724949300000,540.310,540.920,540.220,540.810,1164.20,1724949599999,629329.42520,2057,461.72,249625.98220,0
-1724949600000,540.810,540.980,540.060,540.580,1697.45,1724949899999,917702.41600,2020,1319.37,713302.40840,0
-1724949900000,540.580,540.690,535.930,537.310,8621.30,1724950199999,4636776.99800,7698,2142.78,1153306.14240,0
-1724950200000,537.290,538.300,536.400,537.410,3184.90,1724950499999,1711506.14320,4955,1635.90,879186.14690,0
-1724950500000,537.420,538.360,537.420,537.960,1476.38,1724950799999,794294.21910,2726,998.08,536950.79390,0
-1724950800000,537.960,538.570,537.020,538.560,1223.75,1724951099999,658207.36030,3044,636.13,342197.99350,0
-1724951100000,538.570,538.960,537.750,538.200,1504.70,1724951399999,810153.29040,2740,755.94,407021.74400,0
-1724951400000,538.210,538.300,537.230,537.870,1212.64,1724951699999,652060.09550,2083,483.19,259856.94910,0
-1724951700000,537.880,539.260,537.880,539.000,960.54,1724951999999,517564.52920,2281,537.63,289675.56910,0
-1724952000000,539.010,539.820,538.810,539.320,1399.59,1724952299999,754989.23740,2587,840.25,453253.37760,0
-1724952300000,539.370,540.000,539.240,539.280,1839.18,1724952599999,992520.90890,2140,1390.30,750334.91920,0
-1724952600000,539.290,539.850,539.270,539.720,502.96,1724952899999,271445.66330,1509,305.93,165106.47580,0
-1724952900000,539.700,540.120,539.620,539.770,953.51,1724953199999,514857.31190,1606,526.59,284329.68910,0
-1724953200000,539.770,540.060,539.280,540.060,676.63,1724953499999,365154.96920,1597,296.83,160222.52060,0
-1724953500000,540.050,540.060,539.170,539.390,494.93,1724953799999,267054.25240,1691,199.58,107686.56410,0
-1724953800000,539.390,539.860,539.250,539.760,251.45,1724954099999,135678.25370,1294,130.79,70573.77580,0
-1724954100000,539.760,540.120,539.680,540.000,377.20,1724954399999,203660.70720,1441,240.41,129806.09140,0
-1724954400000,539.990,540.080,539.250,539.710,1049.58,1724954699999,566372.60040,2507,508.94,274635.81780,0
-1724954700000,539.710,539.710,537.250,537.800,3844.16,1724954999999,2068255.56540,4189,1070.82,576077.04020,0
-1724955000000,537.790,537.790,535.500,537.150,4145.06,1724955299999,2224170.84740,6203,1895.97,1017364.43090,0
-1724955300000,537.160,537.250,535.300,535.420,7979.47,1724955599999,4277058.85130,8554,4748.54,2545538.93040,0
-1724955600000,535.390,537.640,535.120,537.480,3201.64,1724955899999,1716997.57840,5026,2005.99,1075837.53900,0
-1724955900000,537.480,537.890,535.640,536.460,1962.26,1724956199999,1053372.63680,3324,891.32,478469.40790,0
-1724956200000,536.430,537.200,535.810,536.370,1185.84,1724956499999,636108.57220,2909,707.80,379655.48980,0
-1724956500000,536.370,536.690,534.780,535.300,3686.55,1724956799999,1973395.30830,4775,1449.69,776115.37020,0
-1724956800000,535.310,535.780,534.140,534.240,4102.50,1724957099999,2193983.19840,5884,1523.69,814868.52530,0
-1724957100000,534.240,534.670,532.870,534.170,4225.83,1724957399999,2256294.21670,7258,2038.32,1088377.46710,0
-1724957400000,534.170,534.170,531.360,532.070,7074.81,1724957699999,3766008.46350,9430,3447.66,1835408.29060,0
-1724957700000,532.090,533.880,532.090,532.740,3266.54,1724957999999,1741795.62310,5898,1733.34,924295.44740,0
-1724958000000,532.750,533.250,530.420,530.850,6701.41,1724958299999,3563975.09470,8071,2588.58,1377164.38610,0
-1724958300000,530.840,534.430,530.840,534.370,3817.27,1724958599999,2034552.71870,5943,2322.31,1237786.85790,0
-1724958600000,534.330,534.850,533.110,533.220,2443.11,1724958899999,1304779.12970,4188,1087.63,581007.53040,0
-1724958900000,533.250,535.190,533.150,534.490,2121.98,1724959199999,1134293.33400,4054,1447.40,773820.43690,0
-1724959200000,534.490,535.670,534.400,535.150,2506.71,1724959499999,1341492.66670,4003,1251.93,669968.01890,0
-1724959500000,535.140,535.990,535.040,535.590,1526.11,1724959799999,817173.52070,2621,774.09,414499.03530,0
-1724959800000,535.600,536.390,535.580,535.690,2476.78,1724960099999,1327551.34110,2972,1090.42,584455.65300,0
-1724960100000,535.680,537.360,535.470,536.410,1415.64,1724960399999,759597.15830,2982,721.16,386925.19000,0
-1724960400000,536.410,537.470,536.370,536.370,1170.23,1724960699999,628322.89230,2546,601.22,322787.42660,0
-1724960700000,536.370,536.990,535.350,535.390,1172.93,1724960999999,628727.85930,2690,529.02,283610.22970,0
-1724961000000,535.390,535.900,534.790,535.070,1335.75,1724961299999,715079.57730,2947,763.37,408716.04630,0
-1724961300000,535.070,535.930,535.060,535.600,902.62,1724961599999,483291.87140,2142,543.89,291217.65630,0
-1724961600000,535.600,536.730,535.350,536.330,1379.92,1724961899999,739964.48640,2647,832.99,446690.93430,0
-1724961900000,536.320,537.200,536.260,536.470,804.21,1724962199999,431707.28490,1901,350.24,188010.16280,0
-1724962200000,536.420,536.560,535.780,536.420,865.91,1724962499999,464352.24400,1875,479.63,257216.54250,0
-1724962500000,536.410,536.750,535.970,536.080,602.91,1724962799999,323372.15620,1693,366.34,196491.18040,0
-1724962800000,536.130,536.160,534.310,534.410,1136.27,1724963099999,608161.99000,2282,296.25,158549.80140,0
-1724963100000,534.410,535.080,533.850,534.850,1135.13,1724963399999,606606.78590,2034,697.16,372578.36620,0
-1724963400000,534.850,535.560,534.760,535.320,804.39,1724963699999,430479.20180,1744,423.41,226590.31640,0
-1724963700000,535.310,535.500,534.700,534.700,599.82,1724963999999,321011.04290,1343,286.05,153106.01920,0
-1724964000000,534.700,535.480,534.700,535.160,511.85,1724964299999,273896.57130,1125,230.34,123246.21030,0
-1724964300000,535.160,535.630,534.330,535.240,987.35,1724964599999,528470.48310,1839,464.59,248660.10600,0
-1724964600000,535.240,535.580,534.790,535.350,557.14,1724964899999,298158.17310,1333,274.61,146953.78230,0
-1724964900000,535.350,536.420,535.190,536.420,803.99,1724965199999,430886.38290,1660,440.55,236133.85810,0
-1724965200000,536.420,536.510,535.940,536.380,1137.43,1724965499999,609882.15490,1745,517.88,277689.48800,0
-1724965500000,536.380,537.190,536.070,537.190,1393.51,1724965799999,747793.47620,1975,526.52,282628.77280,0
-1724965800000,537.190,537.230,536.290,537.100,2140.79,1724966099999,1149268.25700,3693,1731.74,929675.40740,0
-1724966100000,537.100,537.100,536.250,536.250,1655.57,1724966399999,888419.48700,2155,823.11,441746.80130,0
-1724966400000,536.260,537.330,536.250,536.920,1183.90,1724966699999,635714.69990,1873,745.67,400374.98850,0
-1724966700000,536.930,537.270,536.560,536.880,1123.31,1724966999999,603082.78610,1428,463.31,248763.66590,0
-1724967000000,536.870,537.040,536.160,536.240,888.74,1724967299999,476978.63910,1234,281.83,151240.40410,0
-1724967300000,536.240,536.450,536.120,536.390,350.12,1724967599999,187762.42170,895,210.63,112959.99350,0
-1724967600000,536.390,536.390,536.250,536.270,229.15,1724967899999,122891.20230,866,130.33,69893.53380,0
-1724967900000,536.270,536.280,536.190,536.190,93.60,1724968199999,50193.26090,412,48.78,26158.73460,0
-1724968200000,536.200,536.520,536.140,536.140,534.31,1724968499999,286562.56550,778,323.26,173373.31230,0
-1724968500000,536.150,536.370,535.840,535.940,460.34,1724968799999,246772.82420,867,137.70,73823.00600,0
-1724968800000,535.950,535.950,534.550,534.830,1394.02,1724969099999,745866.62040,2553,591.39,316385.26110,0
-1724969100000,534.830,534.830,532.080,532.600,5195.91,1724969399999,2769922.87040,5958,2412.34,1285809.54600,0
-1724969400000,532.610,534.990,532.610,534.760,1842.42,1724969699999,983719.52060,3575,1021.88,545537.91760,0
-1724969700000,534.760,536.240,534.660,535.620,1519.40,1724969999999,813539.97780,3489,831.56,445276.33420,0
-1724970000000,535.620,536.030,534.940,535.180,956.49,1724970299999,512117.68900,1961,432.34,231521.55800,0
-1724970300000,535.190,535.550,534.440,535.110,674.63,1724970599999,360948.86790,1565,265.69,142170.17060,0
-1724970600000,535.110,535.290,534.330,535.040,765.40,1724970899999,409408.35490,2108,310.06,165856.36640,0
-1724970900000,535.070,535.400,534.420,535.280,577.48,1724971199999,308861.21770,1730,214.38,114666.21800,0
-1724971200000,535.270,536.550,534.960,536.350,1747.44,1724971499999,936230.17190,2285,1106.31,592834.21520,0
-1724971500000,536.350,536.630,535.430,535.920,1203.74,1724971799999,645474.01300,1899,600.55,322031.19900,0
-1724971800000,535.920,536.750,535.750,536.090,611.06,1724972099999,327672.94870,1504,298.48,160047.86810,0
-1724972100000,536.130,536.430,535.660,536.010,473.74,1724972399999,253979.75330,1346,196.07,105120.44950,0
-1724972400000,536.010,536.330,535.240,536.330,708.59,1724972699999,379562.40170,1737,242.31,129806.69110,0
-1724972700000,536.320,536.900,535.900,536.880,1103.16,1724972999999,591700.34830,1763,553.66,297011.28980,0
-1724973000000,536.880,537.330,536.290,537.160,920.46,1724973299999,494141.54990,1616,506.02,271697.31840,0
-1724973300000,537.150,537.450,536.740,536.960,1126.21,1724973599999,604823.50910,1904,554.00,297549.09970,0
-1724973600000,536.910,537.010,535.950,536.480,984.20,1724973899999,527963.05600,1687,531.82,285324.89860,0
-1724973900000,536.480,536.840,535.850,536.570,746.20,1724974199999,400181.59590,1646,471.59,252884.82560,0
-1724974200000,536.580,536.850,536.310,536.700,796.64,1724974499999,427393.05020,1699,290.99,156107.63540,0
-1724974500000,536.700,536.810,536.210,536.440,424.11,1724974799999,227557.82930,1157,203.26,109065.56830,0
-1724974800000,536.430,536.710,536.130,536.580,340.43,1724975099999,182640.04370,1182,171.05,91765.73670,0
-1724975100000,536.600,536.740,536.320,536.650,466.56,1724975399999,250324.88770,1245,215.40,115569.40760,0
-1724975400000,536.650,536.720,536.370,536.410,470.72,1724975699999,252549.92710,1045,233.09,125061.33370,0
-1724975700000,536.410,536.610,536.160,536.310,480.23,1724975999999,257595.09840,940,261.16,140088.38600,0
-1724976000000,536.300,536.370,535.270,535.530,2200.08,1724976299999,1178919.42130,3020,806.87,432353.30790,0
-1724976300000,535.540,535.620,534.780,535.020,1341.65,1724976599999,717999.54730,2198,563.30,301491.43620,0
-1724976600000,535.020,535.990,535.020,535.540,928.28,1724976899999,497215.76800,1649,467.07,250204.88060,0
-1724976900000,535.550,536.070,535.090,535.340,693.13,1724977199999,371271.79940,1656,363.94,194956.70560,0
-1724977200000,535.330,535.850,535.130,535.140,805.91,1724977499999,431601.99800,1642,422.90,226498.93880,0
-1724977500000,535.140,536.280,535.010,536.090,733.05,1724977799999,392809.57870,1533,352.94,189094.70830,0
-1724977800000,536.090,537.110,536.090,537.070,1336.60,1724978099999,717223.11560,2261,687.14,368738.15250,0
-1724978100000,537.030,537.370,536.760,537.120,1317.24,1724978399999,707521.54430,2455,578.63,310793.94460,0
-1724978400000,537.130,537.130,536.090,536.110,867.85,1724978699999,465711.68250,1865,363.26,194958.17450,0
-1724978700000,536.130,536.480,535.650,536.470,1178.56,1724978999999,631723.83010,2045,650.85,348859.48790,0
-1724979000000,536.470,537.100,536.260,536.750,764.98,1724979299999,410649.42690,1799,327.95,176048.28170,0
-1724979300000,536.760,536.880,535.790,535.930,465.96,1724979599999,249899.10350,1474,194.86,104497.36240,0
-1724979600000,535.930,536.560,535.650,536.270,1113.40,1724979899999,596898.93690,2050,703.32,377059.73560,0
-1724979900000,536.280,536.630,535.360,535.660,734.16,1724980199999,393413.34340,1742,247.06,132376.11940,0
-1724980200000,535.660,536.020,535.320,535.670,577.15,1724980499999,309149.83010,1369,292.56,156721.81560,0
-1724980500000,535.670,535.670,534.630,534.680,1211.92,1724980799999,648386.34970,2087,471.71,252346.53610,0
-1724980800000,534.690,534.990,533.710,533.800,1733.72,1724981099999,926228.83540,2575,786.89,420391.23820,0
-1724981100000,533.800,534.350,532.080,532.420,3230.48,1724981399999,1722007.13710,3934,1325.77,706681.98520,0
-1724981400000,532.430,533.370,532.140,533.210,1763.36,1724981699999,939444.10050,3150,1036.92,552449.67710,0
-1724981700000,533.210,534.700,533.210,534.020,1634.33,1724981999999,873132.50630,2963,945.85,505318.29630,0
-1724982000000,534.030,534.500,533.710,533.770,464.17,1724982299999,247953.59690,1544,262.66,140310.57700,0
-1724982300000,533.770,534.440,533.410,533.900,1164.13,1724982599999,621635.99300,1676,722.49,385812.44650,0
-1724982600000,533.900,534.500,533.840,534.330,659.06,1724982899999,352014.43750,1317,371.80,198583.62860,0
-1724982900000,534.330,534.380,534.000,534.150,422.89,1724983199999,225904.62620,1048,213.92,114275.25610,0
-1724983200000,534.150,534.180,533.210,533.950,905.53,1724983499999,483194.20090,1874,400.76,213831.04020,0
-1724983500000,533.950,534.150,533.170,533.260,829.31,1724983799999,442469.27760,1508,382.34,203998.42400,0
-1724983800000,533.260,533.580,532.860,533.460,645.95,1724984099999,344430.68490,1445,327.10,174424.32220,0
-1724984100000,533.470,533.680,532.630,532.720,714.42,1724984399999,380831.18070,1548,279.00,148723.05160,0
-1724984400000,532.690,532.690,531.640,532.300,2408.38,1724984699999,1281431.05080,2826,1199.85,638450.63450,0
-1724984700000,532.270,532.720,531.040,532.680,3378.76,1724984999999,1796742.75820,3182,874.33,465109.88940,0
-1724985000000,532.670,532.990,532.120,532.660,1081.34,1724985299999,575862.92080,2006,453.98,241774.05720,0
-1724985300000,532.660,533.010,532.350,532.730,819.97,1724985599999,436819.01020,1478,594.90,316926.61020,0
-1724985600000,532.690,532.840,532.260,532.490,421.86,1724985899999,224649.83340,1163,177.36,94443.54120,0
-1724985900000,532.500,532.500,531.700,532.010,494.03,1724986199999,262828.21730,1410,214.59,114162.62890,0
-1724986200000,532.050,532.250,531.600,532.250,537.59,1724986499999,285949.44200,1357,336.90,179204.98210,0
-1724986500000,532.250,532.720,532.250,532.460,836.19,1724986799999,445271.89380,1859,527.27,280764.21020,0
-1724986800000,532.470,532.500,531.580,531.880,798.15,1724987099999,424660.60420,1856,389.75,207378.46120,0
-1724987100000,531.880,532.090,531.350,531.560,858.31,1724987399999,456323.11420,2016,366.98,195104.70020,0
-1724987400000,531.560,531.640,530.510,531.070,1974.16,1724987699999,1048279.30690,3356,749.77,398123.40060,0
-1724987700000,531.070,531.880,531.070,531.160,845.22,1724987999999,449195.76160,2246,497.02,264150.83590,0
-1724988000000,531.170,532.010,530.780,530.780,1142.91,1724988299999,607405.81910,2346,634.30,337098.81900,0
-1724988300000,530.790,531.100,530.110,530.200,1408.91,1724988599999,747350.67390,3142,785.06,416441.49960,0
-1724988600000,530.200,530.320,528.960,529.920,5218.15,1724988899999,2764375.40180,5619,1535.36,813457.75910,0
-1724988900000,529.920,530.420,529.620,529.620,1414.99,1724989199999,750142.64300,2702,793.80,420843.99670,0
-1724989200000,529.610,529.950,529.220,529.920,1343.37,1724989499999,711485.10080,2944,667.52,353558.19350,0
-1724989500000,529.920,531.110,529.920,531.060,1098.07,1724989799999,582597.22180,2806,727.86,386145.72680,0
-1724989800000,531.060,531.290,529.850,529.970,989.97,1724990099999,525192.14620,2995,381.92,202626.25750,0
-1724990100000,529.970,530.430,529.690,529.940,1349.92,1724990399999,715535.08520,2434,585.12,310143.19190,0
-1724990400000,529.940,530.870,529.940,530.360,1407.77,1724990699999,746947.35150,3170,842.31,446903.47060,0
-1724990700000,530.360,530.950,530.280,530.810,739.69,1724990999999,392492.18900,2432,448.61,238036.69150,0
-1724991000000,530.810,531.490,530.660,531.270,1774.38,1724991299999,942243.33510,2670,1116.46,592869.48850,0
-1724991300000,531.260,532.190,531.260,532.040,1295.64,1724991599999,688919.90130,2584,900.71,478916.65500,0
-1724991600000,532.030,532.470,531.980,532.190,1447.94,1724991899999,770667.83070,2356,530.49,282344.85390,0
-1724991900000,532.200,532.200,531.320,531.390,557.23,1724992199999,296248.09410,1660,277.25,147388.25090,0
-1724992200000,531.400,532.340,531.360,532.150,1028.94,1724992499999,547243.17680,1960,487.55,259314.99520,0
-1724992500000,532.150,532.480,531.920,532.240,746.11,1724992799999,397111.97040,1633,455.02,242188.89100,0
-1724992800000,532.230,532.400,531.590,532.070,1177.54,1724993099999,626379.39200,2101,260.86,138777.87720,0
-1724993100000,532.080,532.080,531.010,531.450,707.21,1724993399999,375795.02250,1943,269.31,143103.73090,0
-1724993400000,531.450,531.500,530.860,531.170,848.33,1724993699999,450505.96670,2018,471.23,250238.99570,0
-1729943700000,584.550,584.550,584.260,584.390,400.97,1729943999999,234313.07940,976,172.37,100725.81310,0
-1729944000000,584.390,584.980,584.160,584.810,1933.51,1729944299999,1130393.89250,2352,1151.81,673436.88480,0
-1729944300000,584.820,585.000,584.140,584.450,2271.02,1729944599999,1327685.01700,2933,1046.49,611863.38960,0
-1729944600000,584.440,584.540,584.330,584.340,432.96,1729944899999,253054.57170,1125,155.14,90677.40440,0
-1729944900000,584.330,584.460,584.020,584.030,604.20,1729945199999,352975.24680,1262,200.29,117019.21370,0
-1729945200000,584.030,584.080,583.800,583.960,557.62,1729945499999,325640.36090,1208,141.88,82853.88510,0
-1729945500000,583.950,584.140,583.800,584.100,499.01,1729945799999,291424.92710,1108,315.86,184457.25550,0
-1729945800000,584.090,584.190,583.550,584.060,895.16,1729946099999,522626.39250,1514,295.90,172781.99860,0
-1729946100000,584.050,584.050,583.510,583.810,596.68,1729946399999,348274.62800,1207,251.49,146795.78440,0
-1729946400000,583.810,584.300,583.560,583.930,882.26,1729946699999,515182.90460,1347,316.94,185084.21520,0
-1729946700000,583.920,584.000,583.500,583.540,326.07,1729946999999,190373.06070,1112,175.70,102580.96890,0
-1729947000000,583.550,583.900,583.550,583.840,417.08,1729947299999,243464.51020,1010,191.25,111637.98800,0
-1729947300000,583.840,583.850,583.580,583.640,239.68,1729947599999,139904.32630,752,98.30,57382.93730,0
-1729947600000,583.640,583.700,583.070,583.540,546.60,1729947899999,318875.08660,1557,207.34,120955.38460,0
-1729947900000,583.540,583.540,582.660,582.710,1015.15,1729948199999,591786.75640,1603,435.85,254101.88170,0
-1729948200000,582.720,583.250,582.630,582.630,708.52,1729948499999,413022.87410,1180,283.81,165439.38150,0
-1729948500000,582.630,582.850,581.700,581.750,1985.69,1729948799999,1155860.41230,2642,704.49,410065.24420,0
-1729948800000,581.760,582.910,581.550,582.670,1609.59,1729949099999,936994.58770,2374,1053.81,613479.99770,0
-1729949100000,582.670,582.950,582.580,582.750,383.83,1729949399999,223698.87380,1044,189.77,110599.94890,0
-1729949400000,582.750,583.240,582.640,582.840,527.81,1729949699999,307685.74260,1559,225.43,131416.13640,0
-1729949700000,582.840,583.160,582.720,583.020,859.90,1729949999999,501280.80600,1234,447.33,260774.51410,0
-1729950000000,583.030,583.030,582.470,582.870,1019.77,1729950299999,594233.41710,1332,698.91,407238.20600,0
-1729950300000,582.870,582.870,581.100,581.110,1609.36,1729950599999,936159.68230,2670,552.64,321425.66360,0
-1729950600000,581.120,581.420,580.690,580.990,1686.86,1729950899999,980155.58460,2738,822.59,477966.66950,0
-1729950900000,580.980,581.630,580.820,580.900,690.27,1729951199999,401136.74810,1670,315.01,183064.89680,0
-1729951200000,580.900,581.490,580.560,580.570,1032.67,1729951499999,599964.13870,2183,420.14,244122.91130,0
-1729951500000,580.560,581.280,580.500,580.850,1240.55,1729951799999,720589.67900,2180,881.53,512023.53840,0
-1729951800000,580.880,581.490,580.790,581.280,835.60,1729952099999,485651.47450,1684,499.04,290026.67030,0
-1729952100000,581.290,581.670,580.430,580.940,1685.06,1729952399999,978830.44250,2448,926.68,538274.40290,0
-1729952400000,580.930,580.930,579.640,580.100,2346.37,1729952699999,1361369.72930,3585,954.40,553743.53370,0
-1729952700000,580.110,581.190,580.050,580.650,1515.30,1729952999999,879954.60000,2811,855.93,497050.08640,0
-1729953000000,580.660,580.660,580.160,580.450,819.59,1729953299999,475686.42260,2076,436.44,253308.56720,0
-1729953300000,580.440,581.100,580.330,580.480,857.14,1729953599999,497682.96800,1917,527.93,306520.39220,0
-1729953600000,580.460,580.760,579.980,580.520,1709.73,1729953899999,992257.74200,2401,569.24,330391.09300,0
-1729953900000,580.530,581.030,579.610,579.940,1101.36,1729954199999,639117.79480,2688,563.99,327337.62320,0
-1729954200000,579.930,580.480,579.580,579.670,1009.25,1729954499999,585341.40840,2187,593.88,344457.51480,0
-1729954500000,579.670,580.590,578.330,578.990,4051.95,1729954799999,2347617.14300,4924,2192.04,1270104.56610,0
-1729954800000,578.980,579.880,578.550,579.480,2168.13,1729955099999,1255973.85630,3821,1296.57,751013.39670,0
-1729955100000,579.480,580.700,579.330,580.450,3591.19,1729955399999,2082670.66810,4187,2138.99,1240538.74740,0
-1729955400000,580.450,580.520,580.080,580.200,577.33,1729955699999,335031.76360,1815,338.78,196593.54380,0
-1729955700000,580.210,580.980,579.480,580.900,1009.79,1729955999999,585903.16680,2805,541.54,314229.54440,0
-1729956000000,580.890,581.700,580.550,580.640,1935.44,1729956299999,1124819.91410,3193,1088.20,632447.64840,0
-1729956300000,580.640,581.000,580.180,580.790,530.29,1729956599999,307866.73500,1810,306.26,177800.72800,0
-1729956600000,580.780,580.890,579.810,580.380,1047.65,1729956899999,607999.38230,2325,312.88,181585.55030,0
-1729956900000,580.400,580.760,579.890,580.750,447.84,1729957199999,259901.69390,1681,223.11,129495.87220,0
-1729957200000,580.750,581.640,580.740,581.180,1345.77,1729957499999,782312.81550,2321,646.00,375520.22580,0
-1729957500000,581.180,581.550,580.550,580.920,3363.15,1729957799999,1953836.12770,2054,1309.25,760854.06940,0
-1729957800000,580.910,580.980,580.760,580.830,386.37,1729958099999,224425.19660,1090,208.58,121152.40670,0
-1729958100000,580.820,580.950,580.500,580.940,963.71,1729958399999,559615.33350,1170,210.19,122056.58630,0
-1729958400000,580.950,581.350,580.820,581.340,637.11,1729958699999,370197.02440,1660,333.62,193859.20350,0
-1729958700000,581.350,581.690,581.100,581.150,837.29,1729958999999,486820.69990,1724,380.67,221329.92380,0
-1729959000000,581.160,581.620,580.920,581.020,771.08,1729959299999,448154.25480,1482,234.61,136357.96170,0
-1729959300000,581.030,581.380,580.610,581.240,1102.91,1729959599999,640763.12660,1769,447.69,260098.34290,0
-1729959600000,581.240,582.010,581.200,581.830,1270.35,1729959899999,738930.76150,2083,866.76,504210.24240,0
-1729959900000,581.830,582.750,581.830,582.450,1359.66,1729960199999,791834.45110,1919,645.85,376149.98500,0
-1729960200000,582.450,582.730,582.130,582.140,1575.69,1729960499999,917873.94130,1522,1244.51,724979.94900,0
-1729960500000,582.150,582.600,581.530,582.150,2055.53,1729960799999,1196808.08830,2399,1573.27,916105.59140,0
-1729960800000,582.140,582.620,582.040,582.490,417.33,1729961099999,243066.23200,1161,262.27,152758.89790,0
-1729961100000,582.490,583.450,582.480,583.150,1046.86,1729961399999,610294.06310,2149,703.23,409942.76970,0
-1729961400000,583.150,583.340,582.670,583.000,404.73,1729961699999,235956.46440,1258,141.71,82625.19880,0
-1729961700000,583.020,583.270,582.780,583.260,424.36,1729961999999,247442.23080,1047,286.64,167137.15590,0
-1729962000000,583.250,583.910,583.210,583.670,1118.67,1729962299999,652841.12580,2124,652.57,380846.13130,0
-1729962300000,583.660,583.940,583.350,583.630,432.63,1729962599999,252504.36330,1515,168.72,98472.66890,0
-1729962600000,583.630,583.950,583.550,583.570,422.58,1729962899999,246661.69990,1222,140.98,82293.25040,0
-1729962900000,583.560,583.910,583.500,583.820,433.01,1729963199999,252781.51590,1040,187.34,109355.12910,0
-1729963200000,583.810,583.870,583.400,583.870,287.55,1729963499999,167836.75750,992,172.89,100913.30040,0
-1729963500000,583.870,583.950,583.750,583.750,421.96,1729963799999,246372.36600,1168,129.27,75471.71960,0
-1729963800000,583.760,584.370,583.750,584.250,978.29,1729964099999,571411.85400,1882,745.24,435305.28820,0
-1729964100000,584.240,584.830,584.240,584.350,1356.14,1729964399999,792827.85750,2821,612.91,358338.94540,0
-1729964400000,584.360,584.660,584.100,584.470,634.98,1729964699999,371036.37250,1615,224.89,131409.22920,0
-1729964700000,584.460,584.560,583.980,584.400,750.43,1729964999999,438439.69450,1682,270.51,158040.21050,0
-1729965000000,584.390,584.400,583.830,583.910,527.01,1729965299999,307752.70920,1421,137.32,80196.77050,0
-1729965300000,583.920,584.000,583.560,583.850,587.36,1729965599999,342853.42810,1245,330.80,193103.84960,0
-1729965600000,583.860,584.410,583.860,583.980,603.19,1729965899999,352332.95190,1402,362.44,211706.71850,0
-1729965900000,583.980,584.760,583.720,584.710,725.89,1729966199999,424066.01160,1408,428.20,250171.44490,0
-1729966200000,584.700,584.800,584.460,584.670,523.42,1729966499999,306027.55200,1234,266.04,155547.61310,0
-1729966500000,584.660,584.660,583.850,584.010,514.98,1729966799999,300839.28710,1294,248.18,144961.88300,0
-1729966800000,584.010,584.290,583.840,583.980,239.87,1729967099999,140091.31800,995,112.86,65913.08610,0
-1729967100000,583.990,584.250,583.980,584.170,240.79,1729967399999,140642.40700,703,152.03,88796.57610,0
-1729967400000,584.170,584.400,584.070,584.400,298.98,1729967699999,174676.79410,1087,157.62,92087.05070,0
-1729967700000,584.390,584.600,584.280,584.600,191.79,1729967999999,112091.82500,862,102.59,59960.63890,0
-1729968000000,584.590,584.830,584.500,584.830,541.78,1729968299999,316765.01060,1074,346.52,202605.04730,0
-1729968300000,584.830,584.870,584.640,584.750,423.01,1729968599999,247370.94660,1186,188.24,110079.41010,0
-1729968600000,584.750,584.910,584.650,584.650,132.93,1729968899999,77736.86170,795,63.08,36889.76240,0
-1729968900000,584.660,584.660,584.190,584.250,229.80,1729969199999,134310.60830,817,45.91,26829.12350,0
-1729969200000,584.250,585.000,584.240,584.830,567.64,1729969499999,331970.97970,1249,383.63,224352.90420,0
-1729969500000,584.840,585.280,584.740,584.940,1249.47,1729969799999,731019.34930,1455,708.82,414708.51560,0
-1729969800000,584.930,586.200,584.930,585.810,3088.44,1729970099999,1808705.05450,3456,1935.68,1133664.79700,0
-1729970100000,585.820,586.040,585.450,585.690,743.26,1729970399999,435326.25300,1266,267.39,156636.06720,0
-1729970400000,585.690,585.820,585.390,585.400,226.79,1729970699999,132800.32540,799,67.02,39247.41030,0
-1729970700000,585.400,585.850,585.400,585.770,212.62,1729970999999,124520.94760,879,128.79,75425.69440,0
-1729971000000,585.770,585.770,585.370,585.440,309.78,1729971299999,181376.89120,980,95.49,55912.05840,0
-1729971300000,585.430,585.430,585.210,585.330,283.35,1729971599999,165850.92350,830,78.09,45707.36270,0
-1729971600000,585.330,585.330,584.680,584.850,594.92,1729971899999,347996.60820,1353,142.66,83450.71810,0
-1729971900000,584.860,585.320,584.810,585.320,262.65,1729972199999,153636.74070,1042,188.96,110534.97910,0
-1729972200000,585.320,585.620,585.130,585.620,323.29,1729972499999,189229.52620,861,241.58,141396.94860,0
-1729972500000,585.620,585.910,585.450,585.540,391.32,1729972799999,229177.17870,985,125.19,73315.18580,0
-1729972800000,585.540,585.790,585.300,585.720,790.38,1729973099999,462871.00600,1181,332.25,194582.87580,0
-1729973100000,585.730,585.940,585.720,585.770,963.60,1729973399999,564452.06850,966,535.57,313712.72900,0
-1729973400000,585.770,585.910,585.700,585.780,469.63,1729973699999,275114.87230,928,290.63,170255.36520,0
-1729973700000,585.780,586.350,585.770,586.290,1393.72,1729973999999,816937.74720,2017,927.98,543930.74790,0
-1729974000000,586.290,587.000,586.280,586.990,2795.45,1729974299999,1640151.04000,3137,1928.02,1131148.11410,0
-1729974300000,587.000,587.100,586.090,586.710,1066.08,1729974599999,625521.43700,2020,500.30,293565.46450,0
-1729974600000,586.710,587.020,585.760,585.880,1085.70,1729974899999,636620.12270,1947,371.51,217925.09760,0
-1729974900000,585.890,586.040,585.530,585.530,363.07,1729975199999,212667.47090,1047,170.38,99798.00970,0
-1729975200000,585.540,585.730,585.380,585.500,280.38,1729975499999,164180.33700,849,145.06,84942.76230,0
-1729975500000,585.500,585.540,585.090,585.180,505.38,1729975799999,295831.49500,1255,149.02,87226.83410,0
-1729975800000,585.190,585.190,584.620,584.660,431.94,1729976099999,252609.35300,1201,100.14,58558.05320,0
-1729976100000,584.720,584.730,584.640,584.680,177.51,1729976399999,103784.51450,512,87.40,51099.36790,0
-1729976400000,584.680,584.920,584.470,584.920,533.24,1729976699999,311750.74970,1019,289.01,168965.07830,0
-1729976700000,584.920,585.170,584.760,584.920,343.01,1729976999999,200651.28550,930,178.71,104545.11110,0
-1729977000000,584.920,584.920,584.500,584.640,286.10,1729977299999,167305.43690,780,127.68,74661.88650,0
-1729977300000,584.640,584.740,584.140,584.220,392.10,1729977599999,229130.24900,914,134.24,78442.00630,0
-1729977600000,584.220,584.400,584.130,584.130,287.01,1729977899999,167699.70300,653,176.03,102853.37680,0
-1729977900000,584.140,584.340,584.140,584.340,182.16,1729978199999,106426.58450,497,120.40,70344.33880,0
-1729978200000,584.330,584.740,584.330,584.660,1360.15,1729978499999,795033.31140,1075,912.02,533084.93220,0
-1729978500000,584.660,584.700,584.210,584.210,290.18,1729978799999,169608.81580,745,122.12,71389.72090,0
-1729978800000,584.210,584.210,583.620,583.790,821.86,1729979099999,479919.32880,1627,161.55,94331.06250,0
-1729979100000,583.790,583.790,583.430,583.430,251.44,1729979399999,146742.66670,801,72.39,42248.39530,0
-1729979400000,583.440,583.840,583.430,583.840,600.23,1729979699999,350301.80120,1029,371.45,216776.29980,0
-1729979700000,583.840,584.360,583.840,583.910,630.77,1729979999999,368447.89510,1289,317.99,185741.10130,0
-1729980000000,583.910,584.620,583.880,583.900,771.25,1729980299999,450558.40260,1531,317.09,185243.52870,0
-1729980300000,583.890,584.150,583.570,583.880,407.47,1729980599999,237901.87880,939,256.75,149900.58920,0
-1729980600000,583.880,583.990,583.670,583.850,285.79,1729980899999,166850.45250,773,151.62,88519.17460,0
-1729980900000,583.850,583.850,583.320,583.330,356.46,1729981199999,208007.84180,950,100.31,58533.77590,0
-1729981200000,583.320,583.820,583.320,583.680,326.62,1729981499999,190574.82310,697,245.80,143413.71070,0
-1729981500000,583.690,583.720,583.550,583.620,101.00,1729981799999,58947.07130,456,51.80,30231.15180,0
-1729981800000,583.620,583.870,583.520,583.790,184.36,1729982099999,107604.87260,700,68.54,40008.14590,0
-1729982100000,583.790,584.000,583.790,584.000,203.20,1729982399999,118641.12380,602,145.77,85109.37520,0
-1729982400000,584.000,584.060,583.860,583.930,131.32,1729982699999,76690.83220,539,58.49,34157.56360,0
-1729982700000,583.920,583.930,583.680,583.830,138.93,1729982999999,81103.32250,568,87.08,50834.25520,0
-1729983000000,583.820,584.100,583.680,583.700,176.86,1729983299999,103254.47420,781,81.17,47393.51310,0
-1729983300000,583.710,583.840,583.600,583.650,196.12,1729983599999,114468.89730,435,74.28,43353.08180,0
-1729983600000,583.640,584.040,583.430,583.920,352.22,1729983899999,205591.41650,819,231.57,135176.70900,0
-1729983900000,583.910,583.920,583.570,583.630,214.64,1729984199999,125286.58750,565,93.48,54563.25580,0
-1729984200000,583.620,583.630,583.290,583.290,350.21,1729984499999,204343.66090,571,65.20,38033.96250,0
-1729984500000,583.300,583.380,583.190,583.240,181.34,1729984799999,105774.70370,606,94.51,55126.97770,0
-1729984800000,583.240,583.320,583.190,583.270,183.75,1729985099999,107175.11240,527,142.28,82987.11220,0
-1729985100000,583.270,583.690,583.270,583.660,317.07,1729985399999,185018.81690,707,155.61,90793.08480,0
-1729985400000,583.660,584.070,583.610,584.060,230.77,1729985699999,134718.86590,907,180.09,105137.54390,0
-1729985700000,584.060,584.100,583.880,583.880,186.62,1729985999999,108983.55730,766,138.22,80719.54710,0
-1729986000000,583.890,584.040,583.760,583.760,184.42,1729986299999,107689.50120,865,89.34,52167.57100,0
-1729986300000,583.760,583.770,583.420,583.420,127.40,1729986599999,74339.28300,452,43.67,25480.21380,0
-1729986600000,583.420,583.470,583.300,583.310,179.74,1729986899999,104860.93400,483,84.50,49297.46840,0
-1729986900000,583.310,583.550,583.300,583.400,274.37,1729987199999,160068.33970,566,217.74,127024.68440,0
-1729987200000,583.390,583.580,582.880,583.030,1152.34,1729987499999,672137.95010,1540,569.87,332454.60200,0
-1729987500000,583.050,583.050,582.500,582.660,640.45,1729987799999,373266.26120,1285,139.76,81440.27570,0
-1729987800000,582.670,582.890,582.500,582.550,395.57,1729988099999,230466.08200,943,195.51,113908.25120,0
-1729988100000,582.550,582.560,582.250,582.430,520.38,1729988399999,303089.60490,1164,130.99,76290.08190,0
-1729988400000,582.430,583.130,582.380,582.570,680.92,1729988699999,396742.66170,1488,329.39,191911.62200,0
-1729988700000,582.570,583.100,582.570,582.930,409.42,1729988999999,238646.45220,930,221.96,129376.58900,0
-1729989000000,582.930,583.260,582.680,583.260,432.83,1729989299999,252345.84940,1179,250.96,146319.25820,0
-1729989300000,583.260,583.270,582.660,583.000,412.95,1729989599999,240726.39720,997,157.63,91887.80060,0
-1729989600000,583.010,583.200,583.000,583.060,315.04,1729989899999,183686.56800,698,160.29,93457.65160,0
-1729989900000,583.050,583.160,582.510,582.660,717.86,1729990199999,418462.15480,1171,246.97,143963.30490,0
-1729990200000,582.640,583.190,582.640,583.120,328.33,1729990499999,191404.78160,877,189.72,110592.51790,0
-1729990500000,583.120,583.200,583.000,583.090,300.89,1729990799999,175447.62200,734,151.10,88106.13780,0
-1729990800000,583.090,583.240,582.580,583.150,745.98,1729991099999,434872.41270,1087,314.91,183560.87740,0
-1729991100000,583.150,583.180,582.800,582.800,340.66,1729991399999,198604.95780,786,107.02,62388.92210,0
-1729991400000,582.800,582.800,582.090,582.260,681.30,1729991699999,396738.10880,1272,205.04,119419.17360,0
-1729991700000,582.260,582.540,582.020,582.170,670.34,1729991999999,390304.46850,1061,221.47,128947.59780,0
-1729992000000,582.170,582.380,581.800,582.080,730.57,1729992299999,425222.65900,1455,251.56,146422.26590,0
-1729992300000,582.080,582.720,582.050,582.710,466.23,1729992599999,271503.21230,1012,375.99,218957.91920,0
-1729992600000,582.710,583.320,582.430,583.200,741.35,1729992899999,432155.53430,1710,443.44,258536.14110,0
-1729992900000,583.200,583.610,583.080,583.080,542.72,1729993199999,316580.81410,1011,314.84,183643.03760,0
-1729993200000,583.080,583.100,582.790,582.790,342.78,1729993499999,199842.59470,650,108.91,63495.49410,0
-1729993500000,582.780,583.620,582.700,583.510,373.85,1729993799999,218057.41240,846,242.64,141511.85660,0
-1729993800000,583.510,584.220,583.500,584.160,678.56,1729994099999,396168.68310,1387,459.78,268451.29950,0
-1729994100000,584.150,584.150,583.620,583.670,537.13,1729994399999,313530.60660,786,301.22,175815.91650,0
-1729994400000,583.680,583.810,583.380,583.770,555.93,1729994699999,324466.66190,1167,224.58,131066.30510,0
-1729994700000,583.770,584.500,583.720,584.000,840.59,1729994999999,491041.16140,1356,481.71,281403.56860,0
-1729995000000,584.010,584.160,583.790,584.000,471.21,1729995299999,275172.11790,973,375.76,219432.29460,0
-1729995300000,584.000,584.080,583.500,583.600,501.42,1729995599999,292651.91250,957,297.27,173493.24280,0
-1729995600000,583.590,583.590,583.410,583.540,496.89,1729995899999,289937.81970,841,238.45,139139.40100,0
-1729995900000,583.540,583.780,583.540,583.720,476.72,1729996199999,278252.53940,990,396.41,231379.36280,0
-1729996200000,583.710,584.260,583.640,584.100,675.41,1729996499999,394400.03290,1128,462.43,270019.65870,0
-1729996500000,584.110,584.640,584.090,584.610,601.85,1729996799999,351760.85630,1072,422.21,246757.15980,0
-1729996800000,584.600,584.820,584.410,584.740,565.87,1729997099999,330820.88040,1245,351.18,205310.21280,0
-1729997100000,584.730,584.800,584.380,584.400,551.75,1729997399999,322539.52150,976,244.57,142981.09980,0
-1729997400000,584.400,584.850,584.340,584.740,371.41,1729997699999,217147.00500,911,218.17,127552.97910,0
-1729997700000,584.740,584.740,584.360,584.720,427.85,1729997999999,250093.04550,752,257.49,150510.19290,0
-1729998000000,584.720,584.720,583.760,584.070,667.13,1729998299999,389819.92860,1877,138.53,80949.16390,0
-1729998300000,584.080,584.630,584.000,584.010,580.74,1729998599999,339296.09620,1204,231.88,135471.02810,0
-1729998600000,584.000,584.310,583.900,584.130,337.58,1729998899999,197189.63070,1036,256.47,149809.67620,0
-1729998900000,584.130,584.960,584.060,584.700,678.68,1729999199999,396705.89350,1331,356.41,208369.25420,0
-1729999200000,584.720,585.200,584.600,585.120,566.17,1729999499999,331218.77270,1248,420.94,246249.60480,0
-1729999500000,585.130,585.560,585.070,585.560,516.73,1729999799999,302441.92480,1130,431.14,252347.22860,0
-1729999800000,585.560,585.600,585.100,585.380,1189.05,1730000099999,695959.29600,1464,385.87,225862.98780,0
-1730000100000,585.380,585.840,585.170,585.240,1001.42,1730000399999,586379.99750,1281,410.95,240624.96780,0
-1730000400000,585.240,585.240,585.070,585.160,420.42,1730000699999,245997.15100,823,242.31,141781.25590,0
-1730000700000,585.150,585.500,585.150,585.400,553.18,1730000999999,323794.87350,1027,296.76,173699.98020,0
-1730001000000,585.390,585.930,585.340,585.670,393.74,1730001299999,230574.77550,1055,247.76,145083.90520,0
-1730001300000,585.670,585.990,585.550,585.820,384.52,1730001599999,225241.47610,917,230.07,134766.32170,0
-1730001600000,585.830,586.170,585.610,585.820,1788.24,1730001899999,1047728.67970,2148,1396.01,817946.82300,0
-1730001900000,585.820,586.060,585.780,585.900,578.75,1730002199999,339106.75340,1577,258.25,151320.31660,0
-1730002200000,585.910,586.000,585.680,585.940,526.60,1730002499999,308503.31910,1095,270.83,158659.21210,0
-1730002500000,585.940,586.180,585.780,585.970,652.97,1730002799999,382614.21260,1311,334.65,196091.62040,0
-1730002800000,585.970,586.070,585.690,585.690,384.50,1730003099999,225276.15360,981,181.88,106561.94900,0
-1730003100000,585.700,586.070,585.680,585.980,393.37,1730003399999,230456.45480,880,177.97,104264.73480,0
-1730003400000,585.980,585.980,585.610,585.750,398.00,1730003699999,233131.21880,1039,112.41,65843.79230,0
-1730003700000,585.760,585.780,585.010,585.100,418.30,1730003999999,244848.11660,1187,124.82,73056.60440,0
-1730004000000,585.130,585.280,585.030,585.130,386.70,1730004299999,226274.08440,848,239.35,140054.71110,0
-1730004300000,585.140,585.630,585.130,585.420,699.72,1730004599999,409590.06140,1056,261.99,153366.98310,0
-1730004600000,585.430,585.580,585.160,585.540,215.77,1730004899999,126316.60520,833,126.37,73983.41290,0
-1730004900000,585.540,585.600,585.450,585.460,368.15,1730005199999,215561.85280,790,258.75,151507.69760,0
-1730005200000,585.460,585.640,585.360,585.640,311.63,1730005499999,182464.01650,958,167.47,98055.49330,0
-1730005500000,585.640,585.820,585.630,585.820,211.38,1730005799999,123820.36700,680,155.79,91256.64100,0
-1730005800000,585.820,585.820,585.380,585.730,295.86,1730006099999,173261.53490,923,180.52,105710.48220,0
-1730006100000,585.740,585.740,585.310,585.380,290.89,1730006399999,170305.23570,861,80.39,47067.75950,0
-1730006400000,585.390,585.390,584.840,584.980,945.85,1730006699999,553398.18040,1398,184.00,107640.96820,0
-1730006700000,584.980,585.190,584.860,585.020,329.92,1730006999999,193014.52420,753,189.73,111002.49390,0
-1730007000000,585.020,585.130,584.910,585.040,220.44,1730007299999,128964.64520,622,126.95,74268.83270,0
-1730007300000,585.040,585.180,584.550,585.110,400.18,1730007599999,234045.92120,1031,169.24,98984.36350,0
-1730007600000,585.110,585.260,585.100,585.260,177.84,1730007899999,104068.22940,447,148.82,87086.38470,0
-1730007900000,585.250,585.340,584.870,584.920,330.26,1730008199999,193249.22320,782,152.55,89272.53480,0
-1730008200000,584.920,585.080,584.710,584.960,281.93,1730008499999,164901.76470,966,141.58,82810.17580,0
-1730008500000,584.960,585.490,584.860,584.910,1797.21,1730008799999,1051753.14470,1249,936.76,548205.16040,0
-1730008800000,584.910,584.920,584.580,584.580,227.41,1730009099999,132974.63500,706,97.00,56715.76610,0
-1730009100000,584.580,584.680,584.320,584.330,320.94,1730009399999,187590.72220,753,148.24,86650.87750,0
-1730009400000,584.330,584.550,584.000,584.190,624.01,1730009699999,364545.00630,1205,415.58,242790.54660,0
-1730009700000,584.200,584.360,583.960,584.240,511.89,1730009999999,299027.26970,961,306.81,179225.33620,0
-1730010000000,584.240,584.730,584.140,584.610,672.04,1730010299999,392794.59480,971,581.08,339641.69910,0
-1730010300000,584.620,584.620,584.440,584.560,152.09,1730010599999,88902.80050,523,76.66,44809.94070,0
-1730010600000,584.550,584.720,584.380,584.590,321.65,1730010899999,188026.28380,917,207.83,121493.46670,0
-1730010900000,584.590,584.670,584.450,584.450,141.66,1730011199999,82809.03100,651,70.61,41276.32920,0
-1730011200000,584.440,584.510,584.330,584.340,205.12,1730011499999,119880.83810,608,93.35,54557.83840,0
-1730011500000,584.330,584.510,584.290,584.290,191.03,1730011799999,111635.64580,749,103.54,60507.87400,0
-1730011800000,584.290,584.450,584.280,584.410,153.13,1730012099999,89485.41880,477,115.16,67294.93520,0
-1730012100000,584.410,584.640,584.400,584.610,240.61,1730012399999,140643.10660,520,157.63,92140.46490,0
-1730012400000,584.610,584.650,584.430,584.600,415.58,1730012699999,242926.68800,834,202.74,118518.76410,0
-1730012700000,584.600,584.980,584.590,584.810,297.12,1730012999999,173771.33930,796,205.34,120087.45690,0
-1730013000000,584.810,585.030,584.740,585.030,359.85,1730013299999,210470.96820,807,290.50,169906.25190,0
-1730013300000,585.020,585.160,584.820,584.820,215.27,1730013599999,125926.30780,1013,93.93,54944.73810,0
-1730013600000,584.830,585.240,584.800,584.990,199.70,1730013899999,116840.55510,812,120.81,70681.58360,0
-1730013900000,584.980,584.990,584.820,584.820,259.90,1730014199999,152016.86600,472,153.53,89803.36700,0
-1730014200000,584.830,584.980,584.770,584.970,260.31,1730014499999,152246.23920,707,148.85,87054.99260,0
-1730014500000,584.970,584.980,584.920,584.940,95.54,1730014799999,55886.24390,472,71.96,42093.10070,0
-1730014800000,584.940,584.970,584.930,584.950,124.21,1730015099999,72656.67320,484,83.68,48948.77910,0
-1730015100000,584.950,585.100,584.910,585.100,216.66,1730015399999,126739.91430,531,167.70,98101.22800,0
-1730015400000,585.100,585.200,585.030,585.170,223.31,1730015699999,130656.65110,597,120.35,70417.54150,0
-1730015700000,585.160,585.160,584.770,584.780,331.10,1730015999999,193689.03050,599,68.47,40053.06310,0
-1730016000000,584.780,585.360,584.770,585.360,536.01,1730016299999,313583.16360,1186,377.28,220713.39100,0
-1730016300000,585.360,585.500,585.060,585.120,331.48,1730016599999,194020.34960,952,199.93,117023.10780,0
-1730016600000,585.130,585.300,585.000,585.040,293.22,1730016899999,171574.41670,963,147.31,86194.02290,0
-1730016900000,585.050,585.700,585.010,585.310,412.05,1730017199999,241223.59300,1192,241.64,141470.79270,0
-1730017200000,585.300,585.350,584.770,584.830,392.14,1730017499999,229407.41120,978,152.35,89124.09570,0
-1730017500000,584.830,585.180,584.770,584.970,387.92,1730017799999,226906.25700,811,144.89,84748.00600,0
-1730017800000,584.970,585.000,584.770,584.830,641.50,1730018099999,375195.41840,967,144.65,84602.54230,0
-1730018100000,584.840,584.840,584.360,584.430,335.45,1730018399999,196087.51900,818,107.56,62861.29210,0
-1730018400000,584.430,584.620,584.140,584.410,787.60,1730018699999,460298.80810,1062,502.92,293928.12030,0
-1730018700000,584.410,584.670,584.360,584.630,187.03,1730018999999,109325.07590,671,115.85,67715.24050,0
-1730019000000,584.630,584.800,584.570,584.740,266.96,1730019299999,156091.55660,592,128.27,74999.95610,0
-1730019300000,584.750,584.950,584.400,584.650,444.38,1730019599999,259836.06730,971,171.95,100536.46240,0
-1730019600000,584.650,584.710,583.910,583.930,867.80,1730019899999,507142.96060,1672,417.26,243865.57720,0
-1730019900000,583.950,583.960,583.370,583.600,1245.64,1730020199999,727015.72570,1477,372.91,217633.16640,0
-1730020200000,583.610,583.610,583.050,583.170,891.20,1730020499999,519772.17680,1423,366.42,213693.68830,0
-1730020500000,583.170,583.620,582.750,583.070,1391.06,1730020799999,811208.78290,1733,471.81,275170.69780,0
-1730020800000,583.080,583.320,582.900,583.250,682.77,1730021099999,398092.84570,947,518.82,302494.98650,0
-1730021100000,583.250,583.250,582.820,582.830,1048.15,1730021399999,611201.16410,1018,450.78,262843.96330,0
-1730021400000,582.830,583.060,582.510,582.800,1043.13,1730021699999,607887.07590,1459,400.55,233439.81210,0
-1730021700000,582.810,582.840,582.540,582.550,1048.85,1730021999999,611129.71090,876,889.97,518552.51880,0
-1730022000000,582.550,582.820,582.520,582.720,552.93,1730022299999,322193.99960,847,395.53,230479.10620,0
-1730022300000,582.720,582.920,582.550,582.730,396.71,1730022599999,231182.50640,899,209.60,122141.64810,0
-1730022600000,582.730,583.050,582.720,582.900,412.50,1730022899999,240447.70400,798,292.69,170611.58860,0
-1730022900000,582.900,583.200,582.840,583.060,324.74,1730023199999,189323.90440,771,221.04,128868.54410,0
-1730023200000,583.050,583.210,582.990,583.200,689.77,1730023499999,402176.52800,1031,334.13,194822.68130,0
-1730023500000,583.200,583.330,583.190,583.280,301.83,1730023799999,176049.59390,644,223.71,130484.25250,0
-1730023800000,583.270,583.830,583.270,583.580,434.06,1730024099999,253323.18550,1068,272.72,159151.82360,0
-1730024100000,583.580,583.580,582.820,582.860,425.02,1730024399999,247854.67840,946,220.70,128713.16820,0
-1730024400000,582.870,582.900,582.380,582.570,654.26,1730024699999,381187.75880,1191,310.86,181112.46270,0
-1730024700000,582.560,582.720,582.510,582.550,302.31,1730024999999,176128.66480,621,116.29,67751.87490,0
-1730025000000,582.540,582.740,582.320,582.320,285.34,1730025299999,166207.17280,767,98.98,57658.12140,0
-1730025300000,582.330,582.550,582.330,582.390,213.16,1730025599999,124155.40910,608,115.47,67255.02110,0
-1730025600000,582.390,582.390,582.010,582.040,884.51,1730025899999,514936.53960,1382,217.13,126402.68470,0
-1730025900000,582.040,582.330,581.920,582.330,893.66,1730026199999,520137.36130,1313,333.70,194230.11970,0
-1730026200000,582.330,582.590,582.280,582.280,264.50,1730026499999,154072.30500,595,92.05,53617.29010,0
-1730026500000,582.290,582.290,582.040,582.060,294.79,1730026799999,171620.27710,523,152.15,88577.62600,0
-1730026800000,582.070,582.240,581.850,581.870,313.68,1730027099999,182569.77510,744,91.85,53461.37340,0
-1730027100000,581.880,582.030,581.740,581.940,598.89,1730027399999,348488.56420,1030,339.46,197526.58890,0
-1730027400000,581.940,582.220,581.920,582.160,295.76,1730027699999,172150.29400,734,201.04,117017.20480,0
-1730027700000,582.160,583.200,582.160,583.160,1025.63,1730027999999,597660.86680,1532,768.52,447822.13540,0
-1730028000000,583.170,583.170,582.420,582.420,491.29,1730028299999,286392.66170,773,199.09,116076.51440,0
-1730028300000,582.430,582.600,582.240,582.400,339.94,1730028599999,197959.52890,798,133.52,77755.83770,0
-1730028600000,582.390,582.560,582.120,582.200,491.50,1730028899999,286249.44930,908,262.29,152757.81510,0
-1730028900000,582.200,582.620,582.190,582.510,537.68,1730029199999,313168.49010,829,327.63,190801.27540,0
-1730029200000,582.500,582.530,582.350,582.430,344.77,1730029499999,200798.51200,867,169.71,98838.32270,0
-1730029500000,582.430,582.540,582.210,582.360,903.31,1730029799999,526041.86760,1162,535.55,311872.83140,0
-1730029800000,582.360,582.940,582.340,582.810,274.33,1730030099999,159827.39790,829,212.96,124077.98110,0
-1730030100000,582.820,582.820,582.640,582.770,153.00,1730030399999,89158.49150,411,102.66,59823.23620,0
-1730030400000,582.760,583.120,582.700,583.090,440.72,1730030699999,256883.29170,1023,222.21,129525.95870,0
-1730030700000,583.080,583.400,582.940,583.360,576.34,1730030999999,336144.53560,1019,405.26,236361.30290,0
-1730031000000,583.360,583.880,583.320,583.840,377.48,1730031299999,220300.95490,1095,264.53,154377.09490,0
-1730031300000,583.840,584.000,583.700,583.900,580.73,1730031599999,339088.75740,1134,347.06,202646.81960,0
-1730031600000,583.890,584.800,583.890,584.450,1673.84,1730031899999,978276.13800,2592,868.00,507258.99480,0
-1730031900000,584.440,584.800,584.380,584.640,632.61,1730032199999,369830.52250,1327,282.74,165284.06910,0
-1730032200000,584.640,585.250,584.630,584.810,1456.87,1730032499999,852289.16250,1894,797.14,466322.20130,0
-1730032500000,584.810,585.360,584.680,584.920,1907.00,1730032799999,1115636.83970,1678,635.97,372046.85340,0
-1730032800000,584.920,584.920,584.400,584.700,778.85,1730033099999,455371.41700,1230,379.93,222150.72500,0
-1730033100000,584.710,584.710,584.190,584.570,591.86,1730033399999,345916.85870,1162,268.68,157023.34510,0
-1730033400000,584.570,584.600,584.160,584.250,461.18,1730033699999,269510.08030,863,311.70,182154.23910,0
-1730033700000,584.240,584.380,584.130,584.180,280.53,1730033999999,163885.01510,639,161.69,94458.51660,0
-1730034000000,584.170,585.370,583.960,585.350,1495.84,1730034299999,874602.76010,1863,1061.66,620836.85510,0
-1730034300000,585.350,585.470,584.930,585.210,868.82,1730034599999,508404.50030,1625,470.66,275413.07980,0
-1730034600000,585.210,585.380,584.840,584.890,865.31,1730034899999,506293.06400,1643,262.92,153841.90430,0
-1730034900000,584.890,585.390,584.890,585.280,418.52,1730035199999,244934.36570,1192,305.61,178853.30650,0
-1730035200000,585.290,586.590,585.280,586.550,2280.57,1730035499999,1336354.50360,3241,1648.96,966264.82090,0
-1730035500000,586.540,587.330,586.150,586.920,4813.42,1730035799999,2825281.43580,4628,2950.71,1731891.28590,0
-1730035800000,586.950,587.220,586.110,586.370,1559.24,1730036099999,914454.49150,2507,677.52,397294.94910,0
-1730036100000,586.370,587.270,586.260,586.520,1686.13,1730036399999,989386.46210,1872,1155.27,677932.95750,0
-1730036400000,586.520,586.970,586.510,586.600,897.67,1730036699999,526663.17040,1565,404.51,237322.37650,0
-1730036700000,586.610,586.730,585.800,586.070,1709.19,1730036999999,1001775.71500,1970,628.53,368357.67400,0
-1730037000000,586.070,586.070,585.460,585.460,728.09,1730037299999,426487.41100,1234,297.14,174065.83720,0
-1730037300000,585.470,585.520,584.900,585.160,1402.19,1730037599999,820544.29900,1738,560.85,328170.23320,0
-1730037600000,585.170,585.430,584.980,584.990,784.00,1730037899999,458777.67230,1166,312.95,183130.86860,0
-1730037900000,584.990,586.060,584.970,585.970,788.39,1730038199999,461732.64280,1342,549.84,322013.87520,0
-1730038200000,585.980,586.200,585.750,586.180,727.75,1730038499999,426429.96650,1114,526.07,308256.70660,0
-1730038500000,586.170,586.570,585.980,586.140,613.50,1730038799999,359714.64210,1440,288.83,169350.67110,0
-1730038800000,586.130,586.400,585.830,585.840,939.26,1730039099999,550470.15300,1395,220.96,129486.89920,0
-1730039100000,585.840,586.480,585.830,586.420,261.02,1730039399999,153012.46030,829,184.66,108247.59410,0
-1730039400000,586.410,586.640,585.780,586.070,560.65,1730039699999,328640.86110,1589,237.95,139469.13770,0
-1730039700000,586.060,586.410,586.030,586.410,721.84,1730039999999,423189.19910,1403,350.70,205586.35470,0
-1730040000000,586.410,586.750,586.300,586.580,701.96,1730040299999,411741.09510,1083,476.01,279200.96190,0
-1730040300000,586.580,586.760,586.200,586.200,257.88,1730040599999,151247.41940,863,160.50,94133.88100,0
-1730040600000,586.190,586.300,586.000,586.200,434.65,1730040899999,254778.11560,998,208.90,122446.45620,0
-1730040900000,586.200,586.610,586.200,586.560,312.25,1730041199999,183139.44630,768,209.14,122661.85200,0
-1730041200000,586.560,587.550,586.560,587.530,1657.05,1730041499999,973110.06240,2282,993.65,583474.38590,0
-1730041500000,587.540,587.700,587.200,587.410,1221.90,1730041799999,717883.81130,1784,652.14,383153.40020,0
-1730041800000,587.420,587.500,586.750,586.860,772.33,1730042099999,453415.97110,1235,265.64,155951.54950,0
-1730042100000,586.860,587.070,586.610,586.920,782.33,1730042399999,459062.58180,1179,262.44,154007.24130,0
-1730042400000,586.920,587.070,586.580,586.590,259.66,1730042699999,152387.31620,760,96.98,56919.84420,0
-1730042700000,586.580,586.740,586.290,586.360,353.18,1730042999999,207113.68350,889,174.69,102438.15210,0
-1730043000000,586.350,586.550,586.260,586.360,438.59,1730043299999,257208.73310,804,285.33,167334.40590,0
-1730043300000,586.370,587.090,586.360,586.840,460.49,1730043599999,270193.94220,970,306.68,179934.43750,0
-1730043600000,586.830,587.400,586.810,587.290,984.20,1730043899999,577870.28300,1147,843.92,495510.79940,0
-1730043900000,587.290,588.330,587.220,588.040,3356.61,1730044199999,1973312.81410,3409,2091.89,1229843.14590,0
-1730044200000,588.030,588.040,586.730,587.120,1559.45,1730044499999,915762.40500,1938,352.59,207096.21380,0
-1730044500000,587.120,587.400,586.810,587.400,589.66,1730044799999,346201.30650,1014,377.42,221607.18120,0
-1730044800000,587.390,588.400,587.390,588.230,2127.69,1730045099999,1251323.95490,2475,1579.51,928945.19580,0
-1730045100000,588.230,589.100,588.220,588.700,2695.38,1730045399999,1586906.24680,3045,1689.41,994663.94050,0
-1730045400000,588.700,589.010,588.400,588.770,1507.69,1730045699999,887595.63010,1919,497.15,292709.28430,0
-1730045700000,588.760,589.040,587.910,588.250,932.75,1730045999999,548809.55460,1811,422.32,248451.58410,0
-1730046000000,588.240,588.250,587.490,587.530,767.07,1730046299999,450873.48980,1662,312.28,183566.41190,0
-1730046300000,587.530,587.870,587.150,587.350,762.52,1730046599999,447894.66940,1602,302.95,177953.30990,0
-1730046600000,587.350,587.700,587.200,587.680,801.24,1730046899999,470689.75100,1497,417.53,245275.89520,0
-1730046900000,587.680,587.680,587.190,587.430,461.31,1730047199999,270951.94590,1041,183.22,107605.73780,0
-1730047200000,587.440,588.000,587.430,588.000,901.75,1730047499999,530018.22930,1362,413.19,242851.79340,0
-1730047500000,588.000,588.250,587.630,588.240,1878.99,1730047799999,1104675.31940,1666,506.66,297904.73650,0
-1730047800000,588.250,588.250,587.870,588.210,696.35,1730048099999,409494.84500,1138,277.16,162990.11920,0
-1730048100000,588.210,588.500,588.030,588.450,473.50,1730048399999,278553.83330,982,393.36,231411.93230,0
-1730048400000,588.450,588.900,588.370,588.480,1325.49,1730048699999,780231.00020,1632,793.47,467057.00910,0
-1730048700000,588.480,588.490,588.000,588.010,390.07,1730048999999,229455.02590,1036,128.97,75854.20800,0
-1730049000000,588.000,588.020,587.550,587.810,484.60,1730049299999,284797.85130,1158,339.11,199282.33900,0
-1730049300000,587.800,587.930,587.120,587.290,868.99,1730049599999,510560.11300,1421,332.61,195425.72160,0
-1730049600000,587.290,587.480,586.820,587.220,716.41,1730049899999,420599.14270,1360,224.96,132091.70820,0
-1730049900000,587.210,587.450,587.110,587.170,180.61,1730050199999,106065.06100,636,84.82,49811.93500,0
-1730050200000,587.170,588.600,587.160,588.240,971.58,1730050499999,571259.55930,1661,756.43,444733.21090,0
-1730050500000,588.250,589.680,588.250,588.790,5017.19,1730050799999,2956440.36690,4451,3590.99,2115957.12010,0
-1730050800000,588.780,588.940,588.120,588.290,1035.87,1730051099999,609679.21720,1853,361.45,212773.54370,0
-1730051100000,588.290,588.330,587.800,587.970,451.61,1730051399999,265560.13290,1518,178.94,105223.31460,0
-1730051400000,587.960,588.150,587.710,587.920,372.22,1730051699999,218823.25650,1020,161.14,94734.29550,0
-1730051700000,587.920,587.920,587.440,587.550,422.60,1730051999999,248305.87740,897,217.46,127771.70080,0
-1730052000000,587.550,587.710,587.100,587.180,971.74,1730052299999,570750.47920,1511,338.03,198561.55200,0
-1730052300000,587.180,587.290,586.800,587.000,751.33,1730052599999,441068.26610,1249,517.45,303791.20720,0
-1730052600000,586.990,587.290,586.960,587.080,416.51,1730052899999,244545.73340,883,196.12,115146.29130,0
-1730052900000,587.080,587.170,586.820,586.850,576.29,1730053199999,338268.87190,872,151.92,89175.29770,0
-1730053200000,586.840,587.110,586.500,587.110,1005.25,1730053499999,589780.09980,1283,284.52,166933.71840,0
-1730053500000,587.110,587.200,586.860,586.960,256.38,1730053799999,150518.73450,510,83.80,49197.32590,0
-1730053800000,586.960,587.200,586.730,586.730,340.70,1730054099999,199963.92130,884,123.75,72638.75260,0
-1730054100000,586.730,587.180,586.700,587.150,403.34,1730054399999,236731.65350,709,215.13,126269.80640,0
-1730054400000,587.150,587.200,587.150,587.200,97.05,1730054699999,56986.30800,420,66.68,39153.34770,0
-1730054700000,587.190,587.200,586.310,586.520,1239.23,1730054999999,726877.53800,1371,247.79,145323.70710,0
-1730055000000,586.520,586.520,586.090,586.170,744.01,1730055299999,436192.77960,1235,275.48,161506.75020,0
-1730055300000,586.170,586.400,586.170,586.350,555.20,1730055599999,325507.81420,736,275.33,161423.44990,0
-1730055600000,586.350,586.430,586.060,586.060,1721.79,1730055899999,1009337.71010,1451,676.33,396454.43740,0
-1730055900000,586.070,586.180,585.630,585.910,1448.01,1730056199999,848452.61550,1963,316.86,185663.34210,0
-1730056200000,585.920,585.920,585.530,585.710,899.25,1730056499999,526693.68290,1316,404.75,237056.09850,0
-1730056500000,585.710,586.010,585.670,585.870,319.55,1730056799999,187196.12130,898,196.71,115233.84460,0
-1730056800000,585.870,586.300,585.500,585.750,1003.72,1730057099999,587991.88820,1188,632.44,370572.08310,0
-1730057100000,585.760,587.280,585.760,587.190,880.76,1730057399999,516690.95510,1380,674.46,395614.65660,0
-1730057400000,587.180,587.730,587.180,587.200,594.20,1730057699999,349060.35640,1239,400.62,235337.42320,0
-1730057700000,587.200,587.210,586.800,586.930,236.22,1730057999999,138651.17120,879,98.71,57938.20290,0
-1730058000000,586.930,586.990,586.740,586.760,115.34,1730058299999,67692.15180,540,68.13,39984.32520,0
-1730058300000,586.760,586.980,586.560,586.690,161.13,1730058599999,94538.58210,673,88.30,51808.45670,0
-1730058600000,586.690,586.900,586.620,586.710,139.73,1730058899999,81983.15520,537,73.23,42964.66280,0
-1730058900000,586.710,587.130,586.660,587.070,240.18,1730059199999,140972.96980,610,198.24,116360.20170,0
-1730059200000,587.060,587.440,587.000,587.020,291.26,1730059499999,171017.82770,870,138.11,81092.82030,0
-1730059500000,587.020,587.020,586.620,586.720,378.24,1730059799999,221971.08140,767,114.77,67334.59840,0
-1730059800000,586.720,586.990,586.660,586.730,162.89,1730060099999,95580.30980,756,107.75,63224.47850,0
-1730060100000,586.730,587.000,586.720,586.800,232.67,1730060399999,136541.43110,777,150.37,88239.31410,0
-1730060400000,586.810,587.110,586.750,587.050,254.25,1730060699999,149239.65590,714,190.86,112028.61620,0
-1730060700000,587.060,587.440,587.060,587.440,665.02,1730060999999,390535.70840,1157,578.14,339510.93730,0
-1730061000000,587.440,587.600,587.000,587.110,358.17,1730061299999,210380.81200,1026,119.13,69974.14960,0
-1730061300000,587.110,587.420,586.940,586.940,175.85,1730061599999,103236.28600,705,47.34,27794.37150,0
-1730061600000,586.950,587.110,586.770,586.780,249.01,1730061899999,146141.91080,722,74.55,43755.91290,0
-1730061900000,586.770,586.930,586.420,586.850,1262.34,1730062199999,740623.37070,1898,539.61,316589.55930,0
-1730062200000,586.870,586.870,586.550,586.730,136.75,1730062499999,80228.94500,668,85.26,50019.42930,0
-1730062500000,586.730,586.820,586.260,586.400,201.27,1730062799999,118022.39720,603,92.08,53993.02300,0
-1730062800000,586.400,586.630,586.310,586.480,353.25,1730063099999,207178.21080,773,240.37,140978.49150,0
-1730063100000,586.490,587.200,586.490,586.910,289.71,1730063399999,170076.76230,826,148.83,87365.45280,0
-1730063400000,586.910,587.330,586.810,587.290,233.06,1730063699999,136815.87580,689,123.72,72627.82180,0
-1730063700000,587.290,587.410,587.050,587.350,356.38,1730063999999,209287.04420,815,262.79,154336.07700,0
-1730064000000,587.340,588.250,587.340,588.250,1110.60,1730064299999,652957.98320,1690,967.70,568938.77250,0
-1730064300000,588.250,588.710,588.250,588.670,499.26,1730064599999,293847.94850,1037,348.25,204955.26430,0
-1730064600000,588.670,588.860,588.450,588.760,1252.41,1730064899999,737212.15880,1272,842.78,496095.50970,0
-1730064900000,588.770,588.840,588.440,588.780,659.56,1730065199999,388251.93570,982,164.17,96647.20440,0
-1730065200000,588.770,589.310,588.610,589.290,1085.50,1730065499999,639256.60290,1783,458.48,270041.84150,0
-1730065500000,589.290,590.000,589.290,589.570,3643.63,1730065799999,2149177.45070,4134,2594.11,1530178.09070,0
-1730065800000,589.570,589.570,589.230,589.350,1202.93,1730066099999,709020.50660,2113,636.29,375034.24490,0
-1730066100000,589.350,589.590,588.680,589.590,648.72,1730066399999,382222.78810,1410,349.15,205731.78680,0
-1730066400000,589.590,590.820,589.590,590.600,3138.59,1730066699999,1852541.71750,4020,2059.60,1215660.61570,0
-1730066700000,590.600,590.720,589.710,590.390,998.27,1730066999999,589227.41170,2266,424.42,250534.68440,0
-1730067000000,590.390,590.820,590.360,590.480,1225.02,1730067299999,723446.86150,2210,581.35,343314.97100,0
-1730067300000,590.480,590.660,589.740,590.170,914.31,1730067599999,539576.91090,1842,512.80,302651.16740,0
-1730067600000,590.180,590.340,589.760,589.760,262.33,1730067899999,154768.26420,943,70.41,41539.72190,0
-1730067900000,589.770,590.450,589.760,590.330,461.24,1730068199999,272121.56570,1159,239.53,141323.81340,0
-1730068200000,590.330,590.760,589.940,589.940,1389.65,1730068499999,820445.34070,1770,545.84,322275.12140,0
-1730068500000,589.940,590.560,589.710,589.950,1042.94,1730068799999,615491.82380,1498,697.33,411597.83020,0
-1730068800000,589.960,590.550,589.960,590.220,1158.93,1730069099999,684105.87170,1426,817.96,482855.00760,0
-1730069100000,590.230,590.230,589.540,589.970,700.11,1730069399999,412897.54720,1207,173.54,102339.39710,0
-1730069400000,589.980,590.000,589.750,589.960,335.96,1730069699999,198168.43900,810,177.42,104649.34710,0
-1730069700000,589.960,590.070,589.710,589.820,327.04,1730069999999,192921.72190,785,137.80,81293.01420,0
-1730070000000,589.820,590.710,589.810,590.550,696.99,1730070299999,411485.20750,1502,430.88,254379.26890,0
-1730070300000,590.560,590.940,590.560,590.880,700.56,1730070599999,413883.45880,1412,396.55,234273.07190,0
-1730070600000,590.880,590.920,590.520,590.700,688.58,1730070899999,406803.52970,935,267.91,158265.52110,0
-1730070900000,590.700,590.780,590.440,590.600,424.95,1730071199999,250980.84400,1214,207.08,122306.79530,0
-1730071200000,590.590,590.720,590.100,590.550,689.00,1730071499999,406777.22000,1372,266.18,157169.63310,0
-1730071500000,590.560,590.560,589.410,589.820,513.36,1730071799999,302764.33230,1238,188.85,111341.35180,0
-1730071800000,589.830,590.030,589.280,589.360,1395.20,1730072099999,822781.68840,1512,200.57,118307.09940,0
-1730072100000,589.360,589.740,589.000,589.540,1562.44,1730072399999,920840.55300,1414,382.58,225545.47480,0
-1730072400000,589.540,589.680,588.770,589.280,1082.06,1730072699999,637588.39710,1583,454.43,267785.61130,0
-1730072700000,589.280,589.540,589.150,589.360,514.33,1730072999999,303114.46470,1060,249.94,147306.18310,0
-1730073000000,589.350,589.440,589.010,589.350,601.14,1730073299999,354193.30270,901,375.68,221339.82220,0
-1730073300000,589.360,589.540,589.200,589.340,720.07,1730073599999,424369.50100,920,500.80,295136.38550,0
-1730073600000,589.320,589.730,589.160,589.360,1219.33,1730073899999,718791.02050,2052,645.80,380688.60680,0
-1730073900000,589.370,589.600,589.000,589.400,674.30,1730074199999,397407.27440,1510,329.87,194412.29720,0
-1730074200000,589.400,590.000,589.160,589.410,858.02,1730074499999,505945.43870,1353,603.36,355791.64990,0
-1730074500000,589.410,590.060,588.800,589.140,699.96,1730074799999,412583.66140,1590,273.46,161211.64080,0
-1730074800000,589.140,589.900,589.040,589.650,409.33,1730075099999,241350.31110,1247,254.95,150320.91970,0
-1730075100000,589.660,589.740,589.480,589.650,258.19,1730075399999,152230.46090,876,153.80,90677.27740,0
-1730075400000,589.650,589.650,588.730,589.590,1265.11,1730075699999,745479.18630,1915,783.05,461430.39680,0
-1730075700000,589.590,589.920,589.310,589.500,552.62,1730075999999,325825.98400,1363,223.02,131493.12010,0
-1730076000000,589.510,589.590,588.310,588.380,1417.89,1730076299999,834774.02300,1906,474.85,279578.80090,0
-1730076300000,588.380,589.170,588.200,588.500,1000.82,1730076599999,589215.78870,1572,735.63,433083.47550,0
-1730076600000,588.510,588.850,588.340,588.750,703.68,1730076899999,414187.71940,1321,500.24,294432.83550,0
-1730076900000,588.760,588.940,588.410,588.490,410.19,1730077199999,241477.35560,927,152.21,89601.42150,0
-1730077200000,588.490,588.700,588.210,588.590,544.74,1730077499999,320573.30390,1338,213.00,125347.73880,0
-1730077500000,588.600,588.910,588.480,588.790,546.87,1730077799999,321977.60520,1424,279.48,164538.53350,0
-1730077800000,588.790,588.790,588.250,588.540,497.63,1730078099999,292883.92860,1195,272.63,160455.53480,0
-1730078100000,588.540,588.580,587.860,588.410,952.70,1730078399999,560271.27640,1591,241.11,141821.56670,0
-1730078400000,588.410,588.410,587.740,587.740,868.64,1730078699999,510754.51060,1864,480.64,282620.57020,0
-1730078700000,587.750,587.940,587.680,587.940,552.28,1730078999999,324642.21900,1104,236.73,139148.39740,0
-1730079000000,587.930,588.370,587.680,588.040,680.09,1730079299999,399895.80710,1191,405.12,238227.70750,0
-1730079300000,588.050,588.250,587.790,588.240,960.21,1730079599999,564523.12880,1092,304.38,178969.78520,0
-1730079600000,588.240,588.250,587.900,587.930,642.60,1730079899999,377884.90230,892,111.02,65280.01850,0
-1730079900000,587.930,587.950,587.600,587.950,395.17,1730080199999,232264.70100,961,187.72,110337.11990,0
-1730080200000,587.940,588.070,587.550,587.650,257.19,1730080499999,151163.44370,806,140.59,82626.56500,0
-1730080500000,587.660,587.700,587.090,587.300,1104.43,1730080799999,648682.56020,1380,293.65,172481.77780,0
-1730080800000,587.300,587.590,587.110,587.120,850.13,1730081099999,499295.13960,1273,385.48,226412.93080,0
-1730081100000,587.120,588.380,587.110,588.160,687.42,1730081399999,404022.51770,1443,437.67,257218.29870,0
-1730081400000,588.160,588.410,587.790,588.390,1507.43,1730081699999,886609.37250,1479,1085.01,638205.04410,0
-1730081700000,588.380,588.650,588.260,588.480,506.16,1730081999999,297848.47810,1073,279.03,164190.49590,0
-1730082000000,588.480,588.580,588.280,588.390,410.70,1730082299999,241666.41760,886,132.40,77905.08470,0
-1730082300000,588.380,589.380,588.380,589.200,1235.00,1730082599999,727313.64630,1836,949.02,558919.23500,0
-1730082600000,589.200,589.300,588.270,588.480,996.74,1730082899999,587100.00650,1681,528.88,311540.63890,0
-1730082900000,588.470,588.680,588.240,588.670,396.42,1730083199999,233248.04260,1246,204.48,120315.19750,0
-1730083200000,588.680,588.680,587.620,587.680,773.09,1730083499999,454503.30850,1245,163.92,96351.69370,0
-1730083500000,587.670,588.070,587.660,588.020,548.42,1730083799999,322376.01490,1075,262.40,154247.31600,0
-1730083800000,588.020,588.300,587.930,588.140,209.91,1730084099999,123453.33260,760,99.66,58612.32600,0
-1730084100000,588.140,588.450,588.140,588.250,151.05,1730084399999,88858.61590,588,74.34,43730.51180,0
-1730084400000,588.240,589.240,588.170,589.230,815.56,1730084699999,480100.45500,1457,544.59,320586.46270,0
-1730084700000,589.240,589.320,589.130,589.150,580.12,1730084999999,341801.09010,843,202.42,119267.90210,0
-1730085000000,589.140,589.490,589.140,589.370,518.15,1730085299999,305360.43690,1069,264.52,155888.25640,0
-1730085300000,589.360,589.370,588.620,588.850,704.01,1730085599999,414630.29540,1128,320.26,188575.97230,0
-1730085600000,588.850,589.500,588.850,589.390,1005.24,1730085899999,592333.97520,1621,760.82,448306.79160,0
-1730085900000,589.390,589.560,588.840,588.870,605.52,1730086199999,356767.12660,1088,193.40,113945.57370,0
-1730086200000,588.870,589.270,588.070,588.210,923.79,1730086499999,543839.83010,1570,498.55,293559.94720,0
-1730086500000,588.210,588.550,587.420,587.670,1607.73,1730086799999,945330.72110,2010,963.77,566757.61430,0
-1730086800000,587.660,587.700,586.850,587.380,2223.40,1730087099999,1305827.12370,3014,1019.06,598504.44030,0
-1730087100000,587.390,587.400,586.330,586.750,2037.73,1730087399999,1195544.96280,3001,994.97,583719.87070,0
-1730087400000,586.750,586.950,586.270,586.820,1205.76,1730087699999,707356.92710,1975,740.70,434520.46450,0
-1730087700000,586.820,587.260,586.590,587.100,1551.96,1730087999999,910789.70200,1573,594.32,348838.53530,0
-1730088000000,587.110,587.110,586.320,586.790,1366.25,1730088299999,801535.80750,2538,794.80,466266.25350,0
-1730088300000,586.780,587.720,586.780,587.460,1177.22,1730088599999,691468.26180,1596,770.74,452674.16710,0
-1730088600000,587.460,587.780,587.260,587.770,474.34,1730088899999,278652.65960,1004,278.32,163495.35830,0
-1730088900000,587.760,587.770,587.010,587.600,488.50,1730089199999,286944.57670,981,183.61,107833.30050,0
-1730089200000,587.600,587.600,586.500,586.510,400.21,1730089499999,234950.00030,1165,144.84,85028.95840,0
-1730089500000,586.500,586.590,586.100,586.390,1556.47,1730089799999,912616.43490,1836,698.02,409263.51110,0
-1730089800000,586.390,586.980,586.120,586.750,418.88,1730090099999,245668.97270,1240,224.26,131525.69340,0
-1730090100000,586.750,586.780,586.280,586.610,400.43,1730090399999,234860.75300,1182,220.96,129595.72700,0
-1730090400000,586.610,587.040,586.410,586.700,234.05,1730090699999,137315.39840,825,143.58,84232.93690,0
-1730090700000,586.700,587.560,586.700,587.380,558.71,1730090999999,328013.90880,1294,343.89,201901.33500,0
-1730091000000,587.390,587.730,587.380,587.570,655.34,1730091299999,385070.90640,1085,359.85,211445.46760,0
-1730091300000,587.570,587.670,587.310,587.460,471.99,1730091599999,277269.55120,834,213.20,125234.81750,0
-1730091600000,587.450,587.580,586.900,587.270,1143.11,1730091899999,671368.31820,1489,755.73,443887.77410,0
-1730091900000,587.280,587.420,586.970,587.370,525.68,1730092199999,308672.44780,910,224.78,131986.24680,0
-1730092200000,587.360,587.360,586.700,586.710,837.24,1730092499999,491397.29110,1298,297.93,174860.62410,0
-1730092500000,586.700,587.180,586.590,586.740,579.01,1730092799999,339760.66120,1173,358.13,210148.62060,0
-1730092800000,586.750,587.090,586.460,586.460,308.36,1730093099999,180921.78200,947,128.37,75315.40520,0
-1730093100000,586.470,586.600,586.070,586.120,952.27,1730093399999,558337.43840,1762,583.43,342088.47760,0
-1730093400000,586.120,586.130,585.370,586.050,2643.81,1730093699999,1548661.91770,3600,779.33,456447.01470,0
-1730093700000,586.050,587.590,586.050,587.110,1166.03,1730093999999,684387.99210,2396,673.12,395068.12080,0
-1730094000000,587.100,587.490,587.040,587.290,284.56,1730094299999,167100.44250,1108,167.93,98607.08370,0
-1730094300000,587.300,587.640,587.080,587.510,721.18,1730094599999,423618.53450,1321,398.55,234111.97450,0
-1730094600000,587.510,588.710,587.500,588.500,1121.76,1730094899999,659812.39030,2317,664.80,390981.16000,0
-1730094900000,588.500,588.530,588.200,588.450,882.65,1730095199999,519291.92570,1075,471.24,277240.30560,0
-1730095200000,588.450,588.640,588.170,588.500,648.91,1730095499999,381835.75980,1477,363.79,214067.04560,0
-1730095500000,588.500,588.600,588.180,588.280,872.27,1730095799999,513212.61000,1348,498.53,293332.97490,0
-1730095800000,588.280,588.440,587.500,587.790,659.71,1730096099999,387796.69070,1561,317.06,186364.56080,0
-1730096100000,587.790,588.580,587.730,588.320,2505.02,1730096399999,1473304.89370,1916,1090.65,641542.32050,0
-1730096400000,588.320,588.650,588.150,588.460,927.18,1730096699999,545546.09430,1025,497.03,292470.92600,0
-1730096700000,588.460,588.700,587.840,588.030,1004.44,1730096999999,590827.18130,1358,478.69,281569.93410,0
-1730097000000,588.040,588.070,587.280,587.780,667.14,1730097299999,392074.15480,1391,283.77,166760.18180,0
-1730097300000,587.810,588.200,587.810,587.940,339.58,1730097599999,199670.76480,906,190.13,111791.73490,0
-1730097600000,587.940,588.210,587.840,588.080,559.00,1730097899999,328707.62940,997,268.15,157671.62550,0
-1730097900000,588.080,588.540,588.080,588.440,700.37,1730098199999,412087.67680,1217,378.58,222750.42240,0
-1730098200000,588.440,588.710,588.330,588.580,571.41,1730098499999,336305.45330,922,382.43,225083.38500,0
-1730098500000,588.590,588.660,588.350,588.440,452.20,1730098799999,266115.37970,860,69.32,40796.74100,0
-1730098800000,588.440,589.470,588.440,589.110,1167.89,1730099099999,687844.25560,2187,916.16,539567.50970,0
-1730099100000,589.110,590.680,588.980,590.620,2721.62,1730099399999,1604937.28670,3439,1758.54,1037192.32040,0
-1730099400000,590.620,591.920,590.450,591.900,5187.92,1730099699999,3067584.25720,5783,2670.00,1578741.10070,0
-1730099700000,591.890,592.350,591.000,592.140,5780.01,1730099999999,3420679.80920,5679,2652.44,1569815.49190,0
-1730100000000,592.110,592.600,591.760,592.450,2807.05,1730100299999,1662236.91770,3763,1653.40,979105.03130,0
-1730100300000,592.440,592.600,591.490,592.360,2506.05,1730100599999,1483818.33180,3012,828.99,490904.18580,0
-1730100600000,592.350,592.810,591.230,591.420,3018.86,1730100899999,1787086.30970,3750,1187.72,703244.01420,0
-1730100900000,591.420,592.550,591.410,591.930,1135.48,1730101199999,672367.57240,2636,656.35,388677.14170,0
-1730101200000,591.920,592.360,591.310,591.850,1351.80,1730101499999,800081.61430,2327,628.75,372150.78110,0
-1730101500000,591.860,592.260,591.280,592.200,1508.48,1730101799999,892713.05530,2561,806.79,477506.71910,0
-1730101800000,592.200,592.230,591.750,592.160,881.89,1730102099999,522144.52920,1877,482.42,285631.33540,0
-1730102100000,592.150,592.160,591.500,591.580,1187.05,1730102399999,702461.12540,1757,456.11,269907.20430,0
-1730102400000,591.580,592.090,591.500,592.060,1689.40,1730102699999,999778.96790,2668,1031.48,610434.39150,0
-1730102700000,592.060,592.410,591.840,592.160,1087.31,1730102999999,643930.52130,2153,628.78,372379.17380,0
-1730103000000,592.150,592.730,592.080,592.680,1128.14,1730103299999,668355.94150,1988,643.99,381527.17640,0
-1730103300000,592.680,592.940,591.840,591.850,1175.25,1730103599999,696482.81280,2108,427.08,253134.60280,0
-1730103600000,591.840,591.990,591.660,591.660,511.83,1730103899999,302905.30290,1498,201.62,119323.71770,0
-1730103900000,591.660,592.320,591.650,592.120,648.51,1730104199999,383876.46920,1398,423.15,250453.27020,0
-1730104200000,592.110,592.270,591.740,591.860,1166.80,1730104499999,690660.70600,1875,554.94,328467.95690,0
-1730104500000,591.860,592.160,591.590,591.670,1294.48,1730104799999,766117.77690,1701,496.63,293920.55190,0
-1730104800000,591.670,591.840,590.980,591.400,1211.02,1730105099999,716080.00830,1711,350.93,207547.04430,0
-1730105100000,591.410,592.000,591.200,591.990,664.77,1730105399999,393251.28120,1392,473.48,280080.08740,0
-1730105400000,592.000,592.000,591.130,591.370,1027.44,1730105699999,607704.19810,1445,453.49,268197.26810,0
-1730105700000,591.380,591.460,591.200,591.320,724.67,1730105999999,428506.87730,1212,381.53,225606.45560,0
-1730106000000,591.330,591.890,590.910,591.560,1002.20,1730106299999,592595.38300,1989,360.44,213144.55610,0
-1730106300000,591.550,592.160,591.440,592.140,699.81,1730106599999,414162.47090,1451,416.52,246525.58310,0
-1730106600000,592.150,592.540,591.770,591.940,669.99,1730106899999,396770.74960,1259,411.47,243676.35460,0
-1730106900000,591.950,591.950,591.460,591.490,787.75,1730107199999,466078.52690,1203,221.50,131066.94760,0
-1730107200000,591.500,591.770,591.250,591.340,752.29,1730107499999,444951.12570,1323,481.22,284642.04110,0
-1730107500000,591.350,591.880,591.340,591.560,478.21,1730107799999,282919.68770,1184,265.46,157041.04760,0
-1730107800000,591.560,591.560,590.880,591.120,897.92,1730108099999,530912.15660,1457,180.06,106441.65390,0
-1730108100000,591.120,591.570,591.080,591.280,705.52,1730108399999,417195.02850,1573,509.05,301030.06290,0
-1730108400000,591.290,591.860,591.210,591.860,784.59,1730108699999,464141.88750,1395,563.32,333266.69080,0
-1730108700000,591.860,592.900,591.850,592.890,2060.10,1730108999999,1220286.69020,3002,1112.35,658904.05460,0
-1730109000000,592.890,594.420,592.890,594.390,5743.08,1730109299999,3409673.23240,5721,3795.81,2253659.25210,0
-1730109300000,594.390,594.740,593.400,594.360,7120.42,1730109599999,4230998.53450,6106,2760.97,1640915.14250,0
-1730109600000,594.370,594.520,593.520,593.940,4467.52,1730109899999,2654089.96580,3111,3063.44,1820063.27290,0
-1730109900000,593.930,593.930,593.550,593.730,1069.53,1730110199999,635022.02840,1861,360.85,214250.14530,0
-1730110200000,593.740,593.920,593.400,593.610,1763.37,1730110499999,1046983.99320,1879,1205.70,715901.82220,0
-1730110500000,593.620,594.090,593.340,593.780,1134.14,1730110799999,673296.46710,1752,410.83,243912.43700,0
-1730110800000,593.790,594.200,593.460,594.110,1143.96,1730111099999,679414.51220,1756,477.06,283322.90470,0
-1730111100000,594.110,594.480,593.780,594.430,1349.94,1730111399999,802172.12930,2163,707.50,420424.77360,0
-1730111400000,594.430,594.690,594.290,594.600,1475.57,1730111699999,877262.88520,2180,801.40,476443.12640,0
-1730111700000,594.600,594.900,594.310,594.360,1300.22,1730111999999,773073.71670,1781,721.01,428675.36770,0
-1730112000000,594.350,594.550,593.920,594.090,1217.42,1730112299999,723423.28320,1877,581.34,345412.59880,0
-1730112300000,594.080,594.200,593.650,593.910,1258.09,1730112599999,747217.05360,1638,496.56,294904.97590,0
-1730112600000,593.910,594.000,593.440,593.700,1047.18,1730112899999,621765.39660,1199,256.32,152176.02220,0
-1730112900000,593.690,593.980,593.430,593.510,1171.10,1730113199999,695303.08130,1208,719.16,426988.70300,0
-1730113200000,593.510,593.680,592.660,592.880,1626.34,1730113499999,964617.32730,2308,526.92,312466.54720,0
-1730113500000,592.880,593.820,592.880,593.740,824.05,1730113799999,489158.87430,1368,355.41,210948.17000,0
-1730113800000,593.740,594.060,593.620,593.830,529.34,1730114099999,314337.85540,1106,284.05,168679.61000,0
-1730114100000,593.820,593.820,593.450,593.490,426.79,1730114399999,253327.41860,1045,193.90,115089.83190,0
-1730114400000,593.490,594.000,593.230,594.000,633.71,1730114699999,376141.05410,1577,300.72,178503.66790,0
-1730114700000,593.990,594.570,593.900,594.530,1169.71,1730114999999,695098.23600,1276,536.47,318819.13400,0
-1730115000000,594.540,594.700,594.300,594.620,608.67,1730115299999,361872.77360,1114,244.22,145196.59220,0
-1730115300000,594.620,594.630,594.140,594.270,312.39,1730115599999,185674.11080,1038,137.30,81606.14730,0
-1730115600000,594.270,594.350,594.140,594.170,346.55,1730115899999,205933.58270,835,122.70,72911.61960,0
-1730115900000,594.160,594.450,593.920,594.110,1140.27,1730116199999,677483.65480,1375,329.96,196051.54900,0
-1730116200000,594.110,594.410,594.110,594.370,386.32,1730116499999,229580.94950,844,206.76,122872.02530,0
-1730116500000,594.370,594.540,594.140,594.490,460.40,1730116799999,273632.49930,997,201.89,119993.41380,0
-1730116800000,594.480,595.000,594.480,594.860,3928.77,1730117099999,2337172.36820,2653,2891.15,1719951.80650,0
-1730117100000,594.860,595.430,594.000,594.180,4780.03,1730117399999,2842522.16740,3785,1684.04,1001932.55300,0
-1730117400000,594.180,594.180,593.200,594.000,2964.86,1730117699999,1760060.76880,2793,1075.65,638393.58890,0
-1730117700000,594.000,595.220,593.990,594.660,1618.01,1730117999999,962279.60380,2296,982.32,584220.21530,0
-1730118000000,594.650,595.600,594.430,595.370,1816.17,1730118299999,1081066.59380,2059,1007.41,599655.49120,0
-1730118300000,595.360,596.180,595.360,595.910,3339.92,1730118599999,1990227.81010,3394,2291.82,1365741.17280,0
-1730118600000,595.920,596.340,595.370,596.320,1206.91,1730118899999,719238.05650,2580,510.18,304077.89070,0
-1730118900000,596.320,596.490,595.000,595.570,2360.13,1730119199999,1406338.68000,3223,839.22,500026.74540,0
-1730119200000,595.560,595.950,595.310,595.510,1080.29,1730119499999,643418.77940,2049,470.98,280527.06040,0
-1730119500000,595.510,596.030,595.000,595.540,2337.13,1730119799999,1391761.95040,2725,1296.35,771972.33080,0
-1730119800000,595.540,596.120,595.070,595.080,1410.17,1730120099999,839891.34070,2144,377.64,224952.51890,0
-1730120100000,595.080,596.340,595.080,595.970,2110.71,1730120399999,1257723.70650,2538,1253.91,747123.87450,0
-1730120400000,595.970,596.550,595.220,595.230,1691.44,1730120699999,1008197.79060,2869,866.33,516500.78920,0
-1730120700000,595.230,595.670,594.840,595.670,1083.66,1730120999999,644971.64610,1931,570.25,339388.50870,0
-1730121000000,595.670,596.120,595.540,595.840,864.09,1730121299999,514826.62250,1409,555.94,331237.43540,0
-1730121300000,595.840,596.240,595.840,595.980,1150.16,1730121599999,685543.19360,1695,569.98,339734.20470,0
-1730121600000,595.980,596.200,595.570,596.190,1682.34,1730121899999,1002595.22780,1773,579.79,345538.23050,0
-1730121900000,596.190,596.380,595.750,595.840,1214.35,1730122199999,723946.94730,1739,637.05,379793.98530,0
-1730122200000,595.840,596.700,595.320,596.160,1460.89,1730122499999,870682.55410,2712,785.37,468167.50960,0
-1730122500000,596.150,596.330,594.720,595.530,1692.71,1730122799999,1007686.46670,3012,500.48,298033.82940,0
-1730122800000,595.530,596.610,595.440,595.900,1576.33,1730123099999,939602.84250,2795,851.37,507459.85840,0
-1730123100000,595.900,596.680,595.670,596.370,1789.36,1730123399999,1066865.12420,2983,1100.55,656172.99400,0
-1730123400000,596.370,596.470,594.670,595.210,2129.55,1730123699999,1268073.11200,3423,763.10,454395.03040,0
-1730123700000,595.160,595.190,593.700,593.910,2594.27,1730123999999,1541700.76990,3908,846.71,503206.36180,0
-1730124000000,593.920,594.240,593.110,593.790,3388.21,1730124299999,2011402.43730,4546,1459.68,866583.19380,0
-1730124300000,593.790,595.670,593.790,595.080,1860.62,1730124599999,1106858.36570,3310,1270.34,755680.03460,0
-1730124600000,595.070,595.310,594.450,595.310,959.85,1730124899999,571066.74530,2295,420.30,250063.68010,0
-1730124900000,595.320,595.570,593.230,593.230,2017.85,1730125199999,1199067.61650,3460,806.36,479358.96880,0
-1730125200000,593.230,594.100,593.000,593.380,2275.90,1730125499999,1350563.37060,3047,1378.88,818259.98250,0
-1730125500000,593.370,594.000,592.640,592.920,3606.15,1730125799999,2139723.06800,3704,2002.17,1188231.37230,0
-1730125800000,592.910,593.680,592.500,592.920,1673.25,1730126099999,992176.92230,2655,763.09,452541.25700,0
-1730126100000,592.910,593.820,592.500,593.500,1831.68,1730126399999,1086655.53740,2664,1195.90,709424.36340,0
-1730126400000,593.500,594.300,593.300,594.300,1009.29,1730126699999,599378.33840,2105,592.54,351893.08580,0
-1730126700000,594.300,595.560,594.290,595.490,1725.27,1730126999999,1026658.22620,2827,1264.86,752768.75620,0
-1730127000000,595.490,595.490,594.150,594.150,864.74,1730127299999,514353.54810,1963,279.54,166259.53460,0
-1730127300000,594.160,594.310,593.440,593.560,1182.28,1730127599999,702209.52040,1969,363.12,215672.06700,0
-1730127600000,593.550,593.730,592.280,593.180,2104.59,1730127899999,1248053.12910,3573,917.14,543828.95780,0
-1730127900000,593.180,593.550,592.240,592.750,2991.57,1730128199999,1774044.86820,3166,2027.93,1202631.94940,0
-1730128200000,592.750,593.350,592.470,592.940,1193.19,1730128499999,707588.27000,2074,607.88,360516.17500,0
-1730128500000,592.940,593.250,592.190,592.190,1401.69,1730128799999,830841.77050,2518,495.16,293529.51490,0
-1730128800000,592.180,592.500,591.820,592.150,2944.36,1730129099999,1743444.98670,3568,963.68,570622.44550,0
-1730129100000,592.150,592.160,591.500,591.510,2071.13,1730129399999,1225589.56480,2713,561.45,332237.28480,0
-1730129400000,591.510,592.180,591.000,591.770,3606.99,1730129699999,2133419.33170,4732,1437.95,850636.50720,0
-1730129700000,591.770,592.160,591.320,591.770,1170.83,1730129999999,692897.47450,2250,474.39,280747.07280,0
-1730130000000,591.770,592.040,591.270,591.400,1102.18,1730130299999,652164.30320,1885,481.24,284770.81310,0
-1730130300000,591.390,591.760,591.120,591.690,1635.54,1730130599999,967351.99710,2439,967.18,572062.76880,0
-1730130600000,591.660,592.070,591.180,591.180,712.15,1730130899999,421348.95080,1575,354.64,209827.01040,0
-1730130900000,591.170,591.360,590.480,590.590,2411.86,1730131199999,1424892.18420,2941,1031.81,609589.35750,0
-1730131200000,590.580,591.810,590.230,591.410,3503.93,1730131499999,2070063.28770,3437,1783.34,1053617.43880,0
-1730131500000,591.410,591.940,591.370,591.940,1147.13,1730131799999,678718.36990,1605,548.11,324317.24010,0
-1730131800000,591.930,592.430,591.870,592.140,1008.65,1730132099999,597232.63510,1733,571.39,338326.54550,0
-1730132100000,592.150,592.570,592.140,592.510,907.35,1730132399999,537506.33320,1588,445.28,263782.47680,0
-1730132400000,592.510,592.640,592.360,592.480,413.22,1730132699999,244857.25400,296,193.91,114902.04870,0
-1730132700000,592.480,592.480,592.480,592.480,0,1730132999999,0,0,0,0,0
-1730133000000,592.480,592.480,592.480,592.480,0,1730133299999,0,0,0,0,0
-1730133300000,592.470,592.480,590.550,591.110,3153.14,1730133599999,1864688.94500,2976,1217.07,719772.13520,0
-1730133600000,591.110,592.490,591.110,592.490,2731.29,1730133899999,1617057.21310,2351,2142.81,1268748.87440,0
-1730133900000,592.500,593.160,592.110,592.210,1885.39,1730134199999,1117620.60630,1994,910.70,539734.81950,0
-1730134200000,592.260,592.320,590.580,592.150,2148.97,1730134499999,1271130.11180,3410,864.93,511659.02960,0
-1730134500000,592.110,592.200,591.030,591.060,1374.27,1730134799999,812924.94340,2211,804.48,475861.94840,0
-1730134800000,591.140,591.480,590.140,590.310,1348.11,1730135099999,796288.64680,2918,613.32,362262.77710,0
-1730135100000,590.320,591.150,588.720,591.150,5306.72,1730135399999,3129058.44530,6185,2566.86,1513649.25770,0
-1730135400000,591.150,591.730,590.540,591.620,1977.58,1730135699999,1169266.28070,3045,1019.36,602674.93510,0
-1730135700000,591.620,591.910,590.320,591.300,2562.94,1730135999999,1515055.74860,3235,896.64,530140.17080,0
-1730136000000,591.290,591.380,590.510,591.160,709.32,1730136299999,419142.74020,1949,390.80,230925.75460,0
-1730136300000,591.160,591.320,590.200,591.320,748.82,1730136599999,442345.76050,1588,553.16,326774.01980,0
-1730136600000,591.320,592.730,591.320,592.490,2091.81,1730136899999,1238583.43470,3241,1406.62,832813.91780,0
-1730136900000,592.490,593.270,592.390,593.040,1820.58,1730137199999,1079468.85500,2832,1030.93,611288.42360,0
-1730137200000,593.050,593.550,592.700,593.210,1118.18,1730137499999,663245.23380,1992,521.20,309148.62230,0
-1730137500000,593.180,593.280,591.600,591.750,1279.34,1730137799999,757846.26260,2261,420.58,249102.35020,0
-1730137800000,591.750,591.760,591.160,591.390,1140.23,1730138099999,674328.15500,1735,564.97,334108.73650,0
-1730138100000,591.380,591.380,590.540,590.550,554.70,1730138399999,327770.36410,1473,260.17,153719.99950,0
-1730138400000,590.550,591.610,590.550,591.240,1099.38,1730138699999,649777.18560,1974,573.93,339204.20720,0
-1730138700000,591.240,592.740,590.880,592.610,1132.63,1730138999999,670631.19440,2304,575.90,340977.55490,0
-1730139000000,592.600,593.160,592.480,592.750,1089.98,1730139299999,646259.40440,2010,744.54,441440.44530,0
-1730139300000,592.710,592.820,592.450,592.730,509.28,1730139599999,301832.30630,1463,196.66,116548.55260,0
-1730139600000,592.720,592.730,590.920,591.010,909.26,1730139899999,537830.07070,2050,337.45,199520.55330,0
-1730139900000,591.000,591.960,590.800,591.700,532.74,1730140199999,315155.36620,1406,344.77,203951.49160,0
-1730140200000,591.690,592.070,591.270,591.420,541.57,1730140499999,320429.88310,1532,341.72,202195.68570,0
-1730140500000,591.420,591.840,591.180,591.740,372.31,1730140799999,220218.16330,1206,201.16,118983.33940,0
-1730140800000,591.740,591.780,591.000,591.090,427.22,1730141099999,252603.58450,1027,180.76,106861.59520,0
-1730141100000,591.080,591.400,590.410,591.320,593.06,1730141399999,350403.25830,1692,366.30,216445.64160,0
-1730141400000,591.320,592.380,591.240,592.200,735.44,1730141699999,435155.24150,1633,448.67,265465.79870,0
-1730141700000,592.200,592.550,591.860,592.330,666.97,1730141999999,395027.79970,1246,355.41,210489.42130,0
-1730142000000,592.320,593.760,592.030,593.130,3284.67,1730142299999,1947947.31750,3915,1168.97,693340.13530,0
-1730142300000,593.130,594.040,593.130,593.210,1910.24,1730142599999,1133975.60240,3245,1203.18,714247.88720,0
-1730142600000,593.210,594.660,592.730,594.660,1830.62,1730142899999,1086481.43450,3050,1056.28,626969.52940,0
-1730142900000,594.650,595.500,594.100,595.230,7715.15,1730143199999,4589083.67810,5950,4565.12,2715917.14410,0
-1730143200000,595.240,596.150,595.040,596.070,3544.24,1730143499999,2111164.90320,4331,2077.07,1237287.08680,0
-1730143500000,596.080,596.870,595.390,596.360,6942.70,1730143799999,4139480.96170,5323,3783.12,2256280.07140,0
-1730143800000,596.370,596.840,595.450,595.540,6377.99,1730144099999,3802013.85660,4358,1035.00,617056.48380,0
-1730144100000,595.530,596.760,595.320,596.540,1969.13,1730144399999,1174087.47130,2731,1307.54,779547.62730,0
-1730144400000,596.540,597.150,596.220,596.920,2067.26,1730144699999,1233845.48330,3133,1132.00,675643.15530,0
-1730144700000,596.910,597.090,596.150,596.760,1806.65,1730144999999,1078103.27670,2541,776.30,463288.36720,0
-1730145000000,596.750,596.910,596.230,596.480,1356.69,1730145299999,809362.26350,1942,591.34,352790.43190,0
-1730145300000,596.490,596.490,595.360,596.040,888.77,1730145599999,529514.00200,1714,339.41,202211.44740,0
-1730145600000,596.570,597.440,596.460,597.240,4435.81,1730145899999,2648966.31330,3815,2120.38,1266195.60980,0
-1730145900000,597.230,597.420,596.640,596.800,3527.94,1730146199999,2106170.54350,2698,1049.45,626512.57710,0
-1730146200000,596.810,597.600,596.680,597.590,1836.83,1730146499999,1097189.69590,2289,1240.81,741173.11540,0
-1730146500000,597.600,597.900,597.540,597.890,833.42,1730146799999,498162.45610,1115,481.74,287960.74840,0
-1730146800000,597.560,597.730,597.160,597.700,1708.48,1730147099999,1020847.13790,1791,626.13,374074.70610,0
-1730147100000,597.710,597.750,597.130,597.180,1548.87,1730147399999,925460.32440,1627,546.69,326607.50830,0
-1730147400000,597.190,598.180,597.180,598.140,1486.63,1730147699999,888831.48920,2971,966.55,577892.98670,0
-1730147700000,598.140,598.500,597.780,598.340,6201.26,1730147999999,3709736.32410,4651,3073.92,1839096.05060,0
-1730148000000,598.370,599.260,598.220,598.220,3585.55,1730148299999,2146896.19520,3913,2118.80,1268727.67140,0
-1730148300000,598.210,598.250,598.160,598.170,53.23,1730148599999,31842.17360,165,33.51,20045.60200,0
-1730148600000,597.780,597.870,597.180,597.420,649.98,1730148899999,388410.91280,1402,262.56,156899.99030,0
-1730148900000,597.420,598.300,597.340,598.300,669.48,1730149199999,400174.42000,1010,473.71,283151.76780,0
-1730149200000,598.290,598.730,598.290,598.370,835.52,1730149499999,500092.95730,1408,462.00,276531.08700,0
-1730149500000,598.360,598.780,598.360,598.720,585.09,1730149799999,350254.26660,1105,383.29,229445.69440,0
-1730149800000,598.720,598.860,598.520,598.660,702.08,1730150099999,420354.82620,1254,454.05,271848.89250,0
-1730150100000,598.690,599.400,598.690,599.290,1873.90,1730150399999,1122767.44570,2276,1025.95,614696.28270,0
-1730150400000,599.290,599.500,599.010,599.010,1140.57,1730150699999,683511.16180,1310,435.71,261112.37070,0
-1730150700000,599.000,599.860,598.400,599.850,3760.47,1730150999999,2253292.14460,3171,2019.50,1210219.62040,0
-1730151000000,599.860,600.730,599.860,600.730,6716.81,1730151299999,4031874.83820,6385,4143.21,2486946.34130,0
-1730151300000,600.730,602.220,600.730,602.220,6735.39,1730151599999,4051462.23240,7755,4105.18,2469382.43650,0
-1730151600000,602.210,602.420,601.700,602.010,2265.18,1730151899999,1363853.57790,3571,944.07,568408.98720,0
-1730151900000,602.010,602.240,601.700,601.880,1616.01,1730152199999,972842.95810,3289,912.86,549555.73400,0
-1730152200000,601.880,601.880,600.020,600.690,5365.64,1730152499999,3225326.98310,5080,1336.20,803278.93720,0
-1730152500000,600.700,601.350,600.690,601.340,2230.39,1730152799999,1340486.30740,1992,1802.04,1083042.82180,0
-1730152800000,601.330,602.550,601.330,601.930,3890.74,1730153099999,2342585.25970,4726,2224.19,1339025.60120,0
-1730153100000,601.920,605.000,601.890,604.130,15997.85,1730153399999,9661583.50420,11374,10588.70,6395711.09250,0
-1730153400000,604.130,604.720,602.570,603.250,3810.86,1730153699999,2299979.71390,5566,1195.70,721391.68270,0
-1730153700000,603.240,603.530,601.510,601.930,4141.12,1730153999999,2495084.91070,6356,1729.81,1042436.13100,0
-1730154000000,601.930,602.400,601.140,601.930,3569.57,1730154299999,2148182.32750,3915,1777.09,1069463.94360,0
-1730154300000,601.920,601.920,600.030,600.520,6075.54,1730154599999,3651087.09140,3865,2970.13,1785582.09420,0
-1730154600000,600.520,602.260,600.510,602.000,2003.63,1730154899999,1205182.88950,3485,1120.19,673721.96250,0
-1730154900000,602.000,602.310,601.140,602.220,1698.68,1730155199999,1022259.92220,2682,865.41,520792.65930,0
-1730155200000,602.220,602.940,601.380,601.440,2015.19,1730155499999,1213983.62860,3008,1018.83,613744.56540,0
-1730155500000,601.430,602.470,601.250,601.990,2311.47,1730155799999,1391599.96030,2867,1152.24,693735.34650,0
-1730155800000,601.990,602.440,601.530,601.690,853.92,1730156099999,514078.82850,1783,424.78,255724.91270,0
-1730156100000,601.680,602.570,601.580,602.260,1118.41,1730156399999,673302.04350,1738,667.95,402067.36820,0
-1730156400000,602.280,602.960,602.220,602.860,1288.69,1730156699999,776536.92250,2723,660.50,398011.38220,0
-1730156700000,602.870,603.290,602.360,603.100,1449.88,1730156999999,874147.33060,2422,869.08,523983.43630,0
-1730157000000,603.100,603.190,601.600,601.650,1033.96,1730157299999,622947.20330,2148,412.06,248313.48030,0
-1730157300000,601.640,602.200,601.560,601.780,1314.29,1730157599999,790996.24960,1951,767.84,462105.45180,0
-1730157600000,601.770,601.900,601.120,601.280,1449.40,1730157899999,871875.18750,2229,503.57,302917.00940,0
-1730157900000,601.280,601.280,600.260,600.640,2194.64,1730158199999,1318315.02850,2690,923.85,554951.08660,0
-1730158200000,600.640,600.880,600.270,600.480,1015.39,1730158499999,609857.62280,1571,416.32,250048.13080,0
-1730158500000,600.470,600.890,600.340,600.760,1199.15,1730158799999,720203.93530,1461,819.33,492098.09430,0
-1730158800000,600.770,601.020,600.500,600.690,829.22,1730159099999,498188.91570,1262,357.29,214654.98380,0
-1730159100000,600.690,601.260,600.490,601.210,1064.80,1730159399999,639768.15660,1454,784.29,471226.34430,0
-1730159400000,601.210,601.710,600.890,600.940,1494.92,1730159699999,898858.89110,1556,943.59,567436.41580,0
-1730159700000,600.930,601.560,600.800,601.370,1771.55,1730159999999,1064946.83690,1535,479.72,288367.80430,0
-1730160000000,601.370,601.740,600.850,601.110,2350.57,1730160299999,1413721.59090,2798,916.47,551227.51420,0
-1730160300000,601.110,601.290,600.180,600.800,2163.45,1730160599999,1299390.86110,2827,1492.47,896341.05200,0
-1730160600000,600.800,601.750,600.460,601.520,967.16,1730160899999,581307.99410,1875,490.06,294574.69750,0
-1730160900000,601.530,602.840,601.530,602.100,3810.85,1730161199999,2295275.59910,4108,2294.02,1381469.72390,0
-1730161200000,602.110,603.110,602.100,602.850,2372.66,1730161499999,1430343.80190,2986,1018.27,613837.64040,0
-1730161500000,602.860,603.490,602.620,603.020,1501.03,1730161799999,905174.79180,2033,832.86,502263.86530,0
-1730161800000,603.020,603.120,602.140,603.050,1824.83,1730162099999,1099891.54350,2286,802.39,483588.71720,0
-1730162100000,603.040,604.090,602.820,603.930,1854.92,1730162399999,1119544.75440,3050,1178.85,711508.13130,0
-1730162400000,603.930,603.940,602.570,602.930,1634.93,1730162699999,985889.88790,2029,696.24,419792.72370,0
-1730162700000,602.920,603.520,602.830,603.330,1058.37,1730162999999,638350.78340,1824,463.90,279809.32750,0
-1730163000000,603.320,604.720,603.190,604.470,2770.19,1730163299999,1673502.68170,3190,1785.90,1078871.37030,0
-1730163300000,604.460,604.750,604.250,604.470,1271.72,1730163599999,768762.04610,1775,635.76,384326.91860,0
-1730163600000,604.470,604.750,603.390,603.910,2411.31,1730163899999,1456284.05200,2576,505.48,305320.97680,0
-1730163900000,603.920,604.510,603.590,603.670,1546.69,1730164199999,934371.14930,2082,677.22,409184.36190,0
-1730164200000,603.670,603.810,603.180,603.320,1239.47,1730164499999,747978.90780,1774,356.99,215443.09510,0
-1730164500000,603.310,603.740,602.730,603.250,2146.40,1730164799999,1294531.06580,1958,477.00,287732.46980,0
-1730164800000,603.250,604.350,603.070,604.130,948.62,1730165099999,572646.68940,1584,598.60,361316.31120,0
-1730165100000,604.130,604.290,603.080,603.230,706.74,1730165399999,426526.40180,2258,307.02,185295.29630,0
-1730165400000,603.230,603.430,603.010,603.430,758.92,1730165699999,457776.05970,1349,491.15,296268.71300,0
-1730165700000,603.460,603.900,602.780,602.990,2876.83,1730165999999,1735854.94270,2686,629.26,379740.92170,0
-1730166000000,602.990,603.200,602.680,602.940,467.68,1730166299999,281968.40200,1217,236.36,142502.85890,0
-1730166300000,602.940,604.100,602.670,603.370,1059.39,1730166599999,639239.46850,1996,570.54,344341.20490,0
-1730166600000,603.360,603.460,602.920,603.430,705.08,1730166899999,425284.10190,1831,413.91,249661.47980,0
-1730166900000,603.460,604.610,603.450,604.040,2143.89,1730167199999,1295185.39720,2821,991.32,598913.72670,0
-1730167200000,604.050,604.340,603.600,603.680,1518.58,1730167499999,917182.26040,2356,885.43,534793.79510,0
-1730167500000,603.690,605.120,603.690,605.020,2652.35,1730167799999,1603974.03980,3360,1727.52,1044712.26620,0
-1730167800000,605.030,606.860,604.960,606.650,7944.66,1730168099999,4814815.40590,8727,4892.63,2965058.19010,0
-1730168100000,606.650,607.000,604.620,606.210,6572.12,1730168399999,3981148.96760,7077,3175.07,1923287.72920,0
-1730168400000,606.220,608.630,606.030,608.070,9584.19,1730168699999,5824916.08410,9390,4859.98,2953560.73260,0
-1730168700000,608.080,609.410,606.690,608.710,9354.01,1730168999999,5687745.66490,8019,5928.32,3605837.29930,0
-1730169000000,608.720,610.870,608.410,609.990,11772.17,1730169299999,7179025.37140,9961,7986.39,4870311.03550,0
-1730169300000,609.990,610.440,608.560,608.660,5442.93,1730169599999,3317394.71430,5537,2319.83,1414233.85470,0
-1730169600000,608.650,609.660,608.560,608.710,1909.90,1730169899999,1163166.37620,2986,985.90,600481.02970,0
-1730169900000,608.700,609.390,607.850,608.180,3541.95,1730170199999,2155607.03110,4113,1290.74,785628.89660,0
-1730170200000,608.160,608.220,607.400,607.510,2818.37,1730170499999,1713028.82490,3099,1302.44,791651.67060,0
-1730170500000,607.510,608.000,606.750,607.320,1700.67,1730170799999,1032552.61250,3009,634.95,385547.02170,0
-1730170800000,607.320,609.290,607.310,608.560,2930.61,1730171099999,1782630.52860,3671,2061.79,1254173.31330,0
-1730171100000,608.560,610.000,608.530,609.180,2546.58,1730171399999,1551691.85860,2827,1805.33,1100044.53700,0
-1730171400000,609.180,609.700,608.480,608.490,2020.90,1730171699999,1231167.24010,2169,810.24,493653.04490,0
-1730171700000,608.480,608.860,608.000,608.170,1469.76,1730171999999,894122.28850,1959,579.19,352328.61840,0
-1730172000000,608.180,608.320,607.090,607.090,1418.05,1730172299999,861575.00710,2032,271.49,164947.89440,0
-1730172300000,607.100,607.700,606.850,607.390,2199.98,1730172599999,1335751.86650,3041,1045.37,634704.08590,0
-1730172600000,607.400,608.010,607.260,607.470,936.57,1730172899999,569082.71600,1729,459.33,279104.67900,0
-1730172900000,607.460,607.460,606.490,606.780,1553.44,1730173199999,942786.00550,2077,361.01,219154.76600,0
-1730173200000,606.790,606.790,605.710,606.050,3216.25,1730173499999,1949694.02860,3873,1146.62,695099.26430,0
-1730173500000,606.050,606.440,605.360,605.570,2369.89,1730173799999,1435873.59660,2731,1184.83,717981.63270,0
-1730173800000,605.560,605.900,605.410,605.870,1663.90,1730174099999,1007815.53500,1606,949.51,575095.18880,0
-1730174100000,605.870,606.170,605.800,605.880,726.55,1730174399999,440295.91920,1349,375.20,227374.20090,0
-1730174400000,605.880,607.400,605.880,606.660,1948.71,1730174699999,1182190.06710,2789,1347.82,817581.04430,0
-1730174700000,606.660,606.910,606.580,606.630,1007.35,1730174999999,611155.90220,1271,744.35,451584.35870,0
-1730175000000,606.630,607.600,606.580,607.350,2002.73,1730175299999,1216486.18720,1505,810.30,492107.62350,0
-1730175300000,607.340,607.450,607.000,607.100,1494.80,1730175599999,907676.50770,1562,687.48,417441.53800,0
-1730175600000,607.110,607.600,606.540,606.580,1874.19,1730175899999,1137916.35950,2065,1056.65,641605.27500,0
-1730175900000,606.580,607.060,606.530,606.900,1173.61,1730176199999,712130.66530,1485,730.31,443154.52700,0
-1730176200000,606.890,607.470,606.450,606.450,1676.94,1730176499999,1017913.96170,1878,1063.25,645429.78960,0
-1730176500000,606.460,606.790,606.090,606.750,1176.38,1730176799999,713284.77900,1478,571.25,346376.82860,0
-1730176800000,606.750,606.860,605.910,605.950,676.00,1730177099999,409907.53070,1411,185.61,112537.68460,0
-1730177100000,605.940,606.460,605.640,605.730,2074.27,1730177399999,1257298.70820,2032,856.90,519401.14270,0
-1730177400000,605.730,605.800,605.620,605.640,526.79,1730177699999,319084.75940,1179,155.62,94262.42640,0
-1730177700000,605.640,606.050,605.630,605.920,1062.89,1730177999999,643979.06650,1570,582.84,353131.95950,0
-1730178000000,605.910,606.150,605.360,605.500,1254.41,1730178299999,759919.63270,1984,463.63,280883.66010,0
-1730178300000,605.500,605.500,604.730,604.790,2561.49,1730178599999,1549766.26900,3139,942.98,570518.35040,0
-1730178600000,604.790,605.320,604.620,605.270,2537.89,1730178899999,1535392.70040,2181,1571.53,950716.56170,0
-1730178900000,605.280,605.390,604.500,604.510,1020.39,1730179199999,617267.96770,1670,362.21,219175.69650,0
-1730179200000,604.500,604.910,604.310,604.730,1793.21,1730179499999,1084188.39570,1921,959.94,580388.59760,0
-1730179500000,604.720,605.220,604.660,604.660,1942.61,1730179799999,1175212.83060,2885,1249.16,755736.84960,0
-1730179800000,604.670,605.570,604.370,605.190,2028.51,1730180099999,1227284.14760,2254,1189.98,720089.51120,0
-1730180100000,605.190,605.190,604.660,604.820,844.11,1730180399999,510593.83250,1407,360.08,217796.75420,0
-1730180400000,604.830,605.230,604.770,605.220,786.30,1730180699999,475721.57250,1314,482.81,292105.25590,0
-1730180700000,605.230,606.900,605.230,606.400,3133.66,1730180999999,1899865.03310,3646,2461.14,1492019.64640,0
-1730181000000,606.400,606.550,606.050,606.450,742.36,1730181299999,450100.74920,1207,414.68,251425.99370,0
-1730181300000,606.450,606.450,605.780,605.820,614.82,1730181599999,372598.72010,1021,205.28,124415.51550,0
-1730181600000,605.820,606.050,605.540,605.970,865.83,1730181899999,524483.21120,1756,421.18,255150.47840,0
-1730181900000,605.970,606.830,605.970,606.830,728.55,1730182199999,441908.66330,1671,518.46,314461.89290,0
-1730182200000,606.820,606.850,606.180,606.320,1889.54,1730182499999,1146098.39250,1977,827.99,502176.27970,0
-1730182500000,606.320,606.490,605.710,605.720,748.39,1730182799999,453686.25710,1482,302.47,183373.45070,0
-1730182800000,605.710,605.810,605.410,605.660,780.59,1730183099999,472750.41620,1427,366.73,222103.41040,0
-1730183100000,605.650,605.750,604.750,604.850,1876.94,1730183399999,1135676.40030,1833,319.85,193547.90370,0
-1730183400000,604.860,605.380,604.830,605.220,1435.00,1730183699999,868262.34720,1250,1119.43,677311.33330,0
-1730183700000,605.220,605.460,605.220,605.300,550.52,1730183999999,333242.21410,805,222.62,134753.06360,0
-1730184000000,605.300,605.560,605.000,605.340,854.27,1730184299999,516994.19210,1393,464.46,281070.52620,0
-1730184300000,605.330,607.300,605.140,605.900,4402.57,1730184599999,2670042.50600,3966,3287.44,1994052.72370,0
-1730184600000,605.910,606.130,605.600,605.820,1226.15,1730184899999,742898.27020,1439,604.05,366010.36030,0
-1730184900000,605.840,605.890,605.460,605.650,307.03,1730185199999,185957.33800,849,75.90,45969.28480,0
-1730185200000,605.640,606.130,605.500,606.110,1153.10,1730185499999,698532.22330,2172,852.01,516126.68870,0
-1730185500000,606.100,606.690,606.000,606.450,948.11,1730185799999,574852.74770,2315,583.00,353475.36640,0
-1730185800000,606.440,606.500,605.190,605.270,1687.55,1730186099999,1021934.76680,2548,494.20,299274.52530,0
-1730186100000,605.270,605.560,605.100,605.160,965.44,1730186399999,584389.39230,1749,418.04,253038.35550,0
-1730186400000,605.160,605.430,605.020,605.390,649.02,1730186699999,392826.22810,1870,339.86,205713.36550,0
-1730186700000,605.390,606.590,605.390,606.250,2049.10,1730186999999,1242190.94800,3076,1367.09,828693.70660,0
-1730187000000,606.250,606.690,605.540,605.650,1072.87,1730187299999,650204.84990,1715,192.16,116502.23410,0
-1730187300000,605.650,605.790,605.260,605.270,627.70,1730187599999,380057.40030,1183,181.83,110096.80730,0
-1730187600000,605.270,605.600,605.030,605.320,782.35,1730187899999,473505.15200,1465,253.46,153401.75580,0
-1730187900000,605.320,605.320,604.870,605.140,1621.47,1730188199999,981069.93670,2827,553.78,335099.15060,0
-1730188200000,605.130,605.140,604.830,605.070,504.92,1730188499999,305482.48350,955,190.46,115231.81410,0
-1730188500000,605.060,605.060,604.460,604.500,1417.94,1730188799999,857354.35950,1651,341.97,206756.65600,0
-1730188800000,604.580,604.890,604.430,604.440,1768.31,1730189099999,1069277.64860,2587,837.12,506230.28400,0
-1730189100000,604.430,604.960,604.430,604.840,1611.57,1730189399999,974505.70400,2288,925.66,559735.36230,0
-1730189400000,604.840,605.300,604.830,605.160,1695.94,1730189699999,1026267.34940,1546,705.95,427143.14570,0
-1730189700000,605.160,605.300,604.950,605.080,528.14,1730189999999,319603.26770,1266,225.59,136520.24320,0
-1730190000000,605.070,605.200,604.580,605.120,693.90,1730190299999,419708.14670,1213,357.12,216012.36530,0
-1730190300000,605.130,605.300,604.810,605.290,1219.75,1730190599999,737925.17690,1351,781.20,472585.11090,0
-1730190600000,605.290,606.720,605.280,606.210,2209.97,1730190899999,1339416.18980,2847,1531.46,928195.85510,0
-1730190900000,606.200,606.510,605.980,606.510,1418.67,1730191199999,859954.76650,1625,781.74,473860.78860,0
-1730191200000,606.510,607.390,606.480,607.110,1906.29,1730191499999,1157009.78190,2733,979.43,594442.45640,0
-1730191500000,607.100,607.160,606.350,606.370,835.37,1730191799999,506731.32160,1367,259.55,157465.25180,0
-1730191800000,606.360,606.810,606.060,606.610,925.25,1730192099999,561184.95840,1890,462.86,280762.79930,0
-1730192100000,606.610,606.620,605.930,606.400,1119.41,1730192399999,678648.93780,1941,468.61,284086.14480,0
-1730192400000,606.400,606.880,606.220,606.660,1301.10,1730192699999,789188.87220,1637,904.01,548356.49600,0
-1730192700000,606.650,607.000,606.440,607.000,640.12,1730192999999,388347.85910,1204,312.39,189532.43240,0
-1730193000000,607.000,607.000,606.330,606.510,1792.15,1730193299999,1087244.26500,1750,309.25,187616.24740,0
-1730193300000,606.510,606.660,606.170,606.390,540.71,1730193599999,327881.99940,1047,303.19,183844.64010,0
-1730193600000,606.400,606.440,605.890,606.360,555.62,1730193899999,336788.17210,1169,280.38,169945.14260,0
-1730193900000,606.370,607.120,606.370,607.080,1469.48,1730194199999,891835.21670,1489,1225.31,743646.22850,0
-1730194200000,607.090,607.160,606.820,606.870,975.17,1730194499999,591902.26820,1291,322.49,195745.21600,0
-1730194500000,606.870,606.940,606.510,606.770,514.62,1730194799999,312216.88740,1332,244.70,148462.45050,0
-1730194800000,606.760,607.110,606.720,607.030,610.74,1730195099999,370679.92610,1318,341.46,207240.94710,0
-1730195100000,607.030,607.190,606.450,606.460,629.94,1730195399999,382319.50130,1336,230.35,139816.44550,0
-1730195400000,606.450,606.450,606.020,606.330,880.80,1730195699999,533936.41230,1139,161.49,97895.65570,0
-1730195700000,606.330,606.660,606.310,606.490,392.23,1730195999999,237884.56230,815,206.40,125172.22980,0
-1730196000000,606.490,607.040,606.490,606.850,854.94,1730196299999,518704.80910,1328,367.75,223114.13730,0
-1730196300000,606.840,606.850,606.380,606.720,1324.59,1730196599999,803484.10550,1217,708.36,429686.96860,0
-1730196600000,606.720,606.800,606.360,606.450,424.48,1730196899999,257472.98290,1254,173.73,105378.32690,0
-1730196900000,606.440,606.620,606.070,606.070,530.64,1730197199999,321777.05390,1302,137.16,83175.79530,0
-1730197200000,606.070,606.610,605.780,606.370,493.96,1730197499999,299384.93440,1180,174.71,105886.02300,0
-1730197500000,606.360,606.480,605.630,605.720,2157.55,1730197799999,1307159.81320,1216,259.96,157511.37730,0
-1730197800000,605.710,606.320,605.660,606.320,1073.89,1730198099999,650866.13240,1106,625.58,379114.86410,0
-1730198100000,606.330,607.300,606.030,607.110,1539.28,1730198399999,933791.66030,1700,843.05,511416.17530,0
-1730198400000,607.100,607.980,606.920,607.690,3629.55,1730198699999,2204544.45350,2464,3087.22,1875182.94600,0
-1730198700000,607.690,607.960,607.460,607.660,811.52,1730198999999,493171.00330,1605,312.40,189845.25350,0
-1730199000000,607.670,607.760,606.420,607.250,2594.24,1730199299999,1574596.45390,3172,295.79,179569.57710,0
-1730199300000,607.250,607.280,606.470,606.680,1960.73,1730199599999,1189669.66290,2989,325.18,197331.77750,0
-1730199600000,606.680,607.000,606.610,606.880,630.91,1730199899999,382850.36940,1948,313.69,190356.07170,0
-1730199900000,606.880,607.360,606.880,606.990,890.83,1730200199999,540827.35180,1197,616.87,374495.94240,0
-1730200200000,606.990,607.040,606.830,607.040,384.44,1730200499999,233336.92180,1116,161.36,97938.92560,0
-1730200500000,607.030,607.520,606.990,607.190,1328.24,1730200799999,806758.88110,1295,1115.97,677845.45490,0
-1730200800000,607.190,607.680,607.190,607.670,906.21,1730201099999,550477.60960,1172,530.29,322093.44400,0
-1730201100000,607.670,607.670,606.960,607.370,694.97,1730201399999,422014.66560,1107,395.55,240189.94430,0
-1730201400000,607.380,607.730,607.220,607.620,1159.83,1730201699999,704612.87090,1575,696.04,422853.28000,0
-1730201700000,607.610,607.660,607.020,607.300,1704.27,1730201999999,1035204.15090,1806,836.99,508382.49640,0
-1730202000000,607.310,607.770,607.190,607.690,1228.94,1730202299999,746688.95150,1492,799.34,485689.43400,0
-1730202300000,607.690,607.710,607.270,607.400,1906.43,1730202599999,1158125.73300,1265,1195.87,726486.65170,0
-1730202600000,607.360,607.380,606.840,606.930,826.28,1730202899999,501594.54710,1235,201.48,122313.44840,0
-1730202900000,606.930,607.000,606.530,606.990,606.04,1730203199999,367705.49830,1087,186.05,112881.82210,0
-1730203200000,607.000,607.360,606.860,607.350,619.29,1730203499999,375969.96820,1288,282.51,171512.94170,0
-1730203500000,607.340,607.500,606.620,606.620,726.90,1730203799999,441332.12780,1318,205.20,124578.94230,0
-1730203800000,606.620,606.620,605.120,605.440,2600.22,1730204099999,1575061.16530,3134,710.48,430394.80640,0
-1730204100000,605.440,606.410,605.300,606.100,1671.52,1730204399999,1012581.64150,2061,1006.80,609967.63800,0
-1730204400000,606.060,606.060,605.400,605.630,1121.35,1730204699999,679172.65490,1410,554.95,336109.99900,0
-1730204700000,605.630,605.900,605.230,605.890,1104.44,1730204999999,668871.68820,1368,636.26,385378.87850,0
-1730205000000,605.890,606.160,605.740,605.750,852.56,1730205299999,516575.88720,1320,398.64,241545.91690,0
-1730205300000,605.750,605.920,605.420,605.460,768.36,1730205599999,465374.16060,1319,296.82,179780.30210,0
-1730205600000,605.460,605.950,605.340,605.950,919.64,1730205899999,556974.54340,1219,549.38,332765.02840,0
-1730205900000,605.950,605.980,605.250,605.280,662.46,1730206199999,401175.12510,1241,170.16,103059.34920,0
-1730206200000,605.280,605.580,604.830,605.250,1299.10,1730206499999,786212.43460,1873,355.91,215397.81690,0
-1730206500000,605.240,605.510,604.860,604.960,1397.38,1730206799999,845564.45110,1536,454.35,274934.35440,0
-1730206800000,604.960,605.360,604.960,605.120,1276.95,1730207099999,772634.53820,1547,440.73,266666.41930,0
-1730207100000,605.120,605.440,605.020,605.380,1016.26,1730207399999,615096.71140,1310,633.54,383449.97630,0
-1730207400000,605.330,605.460,605.000,605.440,1649.85,1730207699999,998512.53500,1182,450.19,272461.35610,0
-1730207700000,605.440,606.330,605.420,606.330,920.13,1730207999999,557503.79900,1335,604.65,366340.44860,0
-1730208000000,606.330,606.500,606.160,606.210,626.63,1730208299999,379937.65480,1169,269.25,163254.71530,0
-1730208300000,606.210,606.600,606.160,606.410,669.40,1730208599999,405893.61750,1005,339.23,205707.12150,0
-1730208600000,606.400,606.400,604.610,604.660,2252.55,1730208899999,1363021.53340,3105,687.30,415796.60470,0
-1730208900000,604.660,606.550,604.560,606.000,3310.08,1730209199999,2004681.96690,4131,2071.07,1254375.44620,0
-1730209200000,605.990,606.620,605.610,606.430,1090.71,1730209499999,661193.02810,2329,583.10,353452.57510,0
-1730209500000,606.420,606.690,604.930,605.490,1434.07,1730209799999,868672.20910,2663,764.16,462912.06890,0
-1730209800000,605.500,606.690,605.500,606.370,1813.70,1730210099999,1099655.75160,2681,1329.33,805963.50120,0
-1730210100000,606.370,607.500,606.370,607.240,2560.02,1730210399999,1553992.61460,3063,1605.57,974678.37400,0
-1730210400000,607.230,608.830,606.750,607.790,4390.99,1730210699999,2669508.64200,5533,2628.96,1598477.95410,0
-1730210700000,607.780,608.180,606.200,606.570,3566.67,1730210999999,2165859.44080,4222,1702.08,1033982.19530,0
-1730211000000,606.570,607.860,606.480,606.710,993.71,1730211299999,603285.68320,2610,566.96,344204.91230,0
-1730211300000,606.700,607.690,606.510,606.610,991.79,1730211599999,602049.25500,2463,582.96,353883.15310,0
-1730211600000,606.600,607.520,605.660,607.460,1717.89,1730211899999,1041776.86630,3518,817.10,495607.28920,0
-1730211900000,607.470,608.080,606.540,606.730,1915.38,1730212199999,1163401.15500,3232,852.90,518129.81620,0
-1730212200000,606.730,607.750,606.400,607.550,2095.47,1730212499999,1272379.98870,2734,1087.45,660331.96390,0
-1730212500000,607.550,607.900,607.200,607.590,759.11,1730212799999,461229.83680,1751,398.32,242015.42170,0
-1730212800000,607.590,607.680,606.620,607.360,1577.08,1730213099999,957743.35010,2399,681.10,413650.41660,0
-1730213100000,607.400,607.480,606.700,607.070,1155.15,1730213399999,701220.86400,2252,552.24,335232.72280,0
-1730213400000,607.070,607.320,606.860,607.100,731.22,1730213699999,443961.76500,1628,384.40,233386.81490,0
-1730213700000,607.100,607.210,606.740,606.740,480.38,1730213999999,291541.78750,1210,172.45,104663.08980,0
-1730214000000,606.750,606.930,606.110,606.820,1060.39,1730214299999,643194.97300,2058,464.41,281704.13580,0
-1730214300000,606.850,607.170,606.300,606.310,670.22,1730214599999,406734.53630,1517,312.38,189588.36230,0
-1730214600000,606.300,606.460,605.860,606.420,845.68,1730214899999,512590.53310,2028,335.32,203260.69970,0
-1730214900000,606.430,608.640,606.380,608.630,4297.73,1730215199999,2612812.92090,4725,2657.34,1615371.08370,0
-1730215200000,608.630,610.140,608.210,609.010,8125.79,1730215499999,4951883.24620,7269,5035.19,3068937.10060,0
-1730215500000,609.020,610.070,608.880,608.970,3361.85,1730215799999,2049518.06600,3659,1576.01,960797.63970,0
-1730215800000,608.970,609.220,608.160,608.240,3147.30,1730216099999,1915880.35110,3349,671.62,408842.24030,0
-1730216100000,608.230,609.070,607.730,608.800,4164.76,1730216399999,2533694.49600,4116,1706.74,1038619.66000,0
-1730216400000,608.810,610.190,608.810,609.490,2962.54,1730216699999,1805804.06170,4108,2156.69,1314627.96220,0
-1730216700000,609.490,610.460,609.370,610.340,2884.39,1730216999999,1759473.57430,3588,1878.15,1145700.50530,0
-1730217000000,610.340,610.360,608.010,609.000,6544.15,1730217299999,3986922.83760,6821,3633.92,2214328.20610,0
-1730217300000,608.990,611.050,608.840,610.490,7858.67,1730217599999,4796090.13650,7229,5871.13,3583212.27020,0
-1730217600000,610.490,611.690,610.380,610.550,7981.59,1730217899999,4878016.77580,7363,4708.26,2877634.25990,0
-1730217900000,610.540,611.220,610.200,611.040,2587.46,1730218199999,1580134.11130,3467,1210.38,739249.28730,0
-1730218200000,611.040,611.990,610.180,610.810,4560.05,1730218499999,2787169.37870,5004,2419.62,1479050.32490,0
-1730218500000,610.800,611.720,610.620,610.890,3010.41,1730218799999,1839882.12960,3879,1513.53,925001.84270,0
-1730218800000,610.890,611.500,609.440,610.000,9504.84,1730219099999,5800325.54640,6883,3832.81,2338730.53660,0
-1730219100000,610.000,610.720,609.880,610.700,1543.71,1730219399999,942051.27150,2298,919.50,561139.20920,0
-1730219400000,610.700,610.860,609.000,609.450,2675.78,1730219699999,1632071.12130,3607,1184.37,722633.22800,0
-1730219700000,609.460,610.230,609.450,610.170,1173.95,1730219999999,715944.09290,2075,646.59,394344.99070,0
-1730220000000,610.170,610.490,609.800,610.480,1633.28,1730220299999,996592.62630,2242,827.30,504810.10880,0
-1730220300000,610.490,611.430,610.100,610.640,3079.68,1730220599999,1880998.07260,4011,1792.74,1095027.71960,0
-1730220600000,610.630,611.830,610.550,611.080,5695.71,1730220899999,3481314.38060,4620,2796.52,1709674.31940,0
-1730220900000,611.080,611.260,610.150,610.880,2076.96,1730221199999,1268500.37890,2641,787.60,481139.24870,0
-1730221200000,610.890,612.780,610.820,612.400,7274.98,1730221499999,4453535.89280,7055,5404.75,3308771.68900,0
-1730221500000,612.410,612.780,611.780,611.910,3443.09,1730221799999,2108646.24970,3752,1898.31,1162551.27950,0
-1730221800000,611.900,611.910,609.990,611.810,8268.98,1730222099999,5052032.99500,7228,2521.78,1540929.37440,0
-1730222100000,611.810,612.140,611.190,611.820,1435.40,1730222399999,878121.20360,2788,737.82,451369.97080,0
-1730222400000,611.820,611.880,610.620,611.240,1417.21,1730222699999,865993.66330,2990,472.85,289008.36070,0
-1730222700000,611.250,611.460,610.790,611.100,1049.15,1730222999999,641194.83570,2089,583.34,356509.83350,0
-1730223000000,611.110,611.770,610.890,611.700,1285.73,1730223299999,785948.25110,2614,777.84,475479.37670,0
-1730223300000,611.690,611.800,610.340,610.830,1334.25,1730223599999,815206.38210,2470,502.23,306827.83170,0
-1730223600000,610.830,610.970,610.310,610.460,1146.25,1730223899999,699923.84420,2124,713.35,435564.52810,0
-1730223900000,610.460,610.560,608.580,609.320,4539.66,1730224199999,2765783.85930,5549,2113.67,1287736.18100,0
-1730224200000,609.310,609.790,608.940,609.360,1313.79,1730224499999,800528.46140,2538,699.42,426170.38110,0
-1730224500000,609.360,610.130,609.260,609.500,1226.74,1730224799999,747857.54920,2287,738.71,450372.17550,0
-1730224800000,609.510,610.350,609.450,609.840,1003.47,1730225099999,611990.31120,2472,543.17,331281.83040,0
-1730225100000,609.840,610.100,608.170,608.230,2969.40,1730225399999,1807719.55930,4147,776.44,472791.64410,0
-1730225400000,608.240,608.640,607.120,607.140,7385.35,1730225699999,4489572.40570,7368,2897.64,1761489.18840,0
-1730225700000,607.140,607.620,605.750,606.760,13156.39,1730225999999,7980178.10660,10810,5291.67,3210145.51780,0
-1730226000000,606.760,608.300,606.750,608.210,3669.51,1730226299999,2229153.44690,4300,2192.94,1332234.83400,0
-1730226300000,608.210,608.330,607.110,607.190,2099.66,1730226599999,1276350.02050,2720,944.32,573953.70920,0
-1730226600000,607.190,607.770,607.000,607.670,1307.75,1730226899999,794423.19080,2077,831.47,505078.59360,0
-1730226900000,607.660,608.110,607.500,607.940,1536.53,1730227199999,933837.98480,2371,1088.35,661448.64120,0
-1730227200000,607.950,608.550,607.440,607.700,2406.31,1730227499999,1463112.96420,3383,1061.21,645274.60760,0
-1730227500000,607.690,608.630,607.360,608.590,1611.51,1730227799999,979826.23900,2578,1213.84,738071.42980,0
-1730227800000,608.590,610.950,608.580,610.100,5296.92,1730228099999,3230041.09740,5770,3701.80,2257558.88970,0
-1730228100000,610.110,610.710,609.570,609.840,3049.78,1730228399999,1860724.06630,3177,1763.00,1075662.55590,0
-1730228400000,609.840,612.000,608.400,609.300,9882.40,1730228699999,6033743.79150,8318,5911.14,3611249.67630,0
-1730228700000,609.300,610.460,608.710,610.020,2551.58,1730228999999,1555209.30120,3416,1446.91,881983.66100,0
-1730229000000,610.000,610.840,609.470,610.120,1990.54,1730229299999,1214428.31090,3811,960.81,586211.81990,0
-1730229300000,610.110,610.240,608.020,608.100,2427.14,1730229599999,1478351.28620,4527,904.82,551074.64070,0
-1730229600000,608.100,608.150,605.000,607.150,12867.36,1730229899999,7805629.67230,12696,6706.99,4069592.23700,0
-1730229900000,607.150,608.130,605.310,606.130,3034.65,1730230199999,1841174.41200,5846,1245.04,755620.81160,0
-1730230200000,606.130,606.440,603.830,604.910,8197.01,1730230499999,4958318.41370,8995,3921.35,2372083.21110,0
-1730230500000,604.890,606.900,604.820,606.130,3729.10,1730230799999,2260872.71350,5475,2279.43,1381953.99680,0
-1730230800000,606.120,606.370,605.310,605.320,1905.68,1730231099999,1154466.35720,3681,878.27,532048.51800,0
-1730231100000,605.320,605.980,604.450,604.910,2113.67,1730231399999,1279167.42000,4134,920.15,556935.88280,0
-1730231400000,604.910,606.230,604.430,605.870,2955.81,1730231699999,1788490.29220,3802,1758.52,1064089.36930,0
-1730231700000,605.900,606.010,604.180,604.190,3475.51,1730231999999,2102759.76050,3950,1204.71,729051.82930,0
-1730232000000,604.220,605.180,602.700,602.910,6963.73,1730232299999,4206737.15030,8084,2351.17,1420557.35100,0
-1730232300000,602.920,603.760,602.570,602.690,3267.61,1730232599999,1970706.09580,5055,1440.70,868879.78400,0
-1730232600000,602.680,604.890,602.450,604.230,4114.31,1730232899999,2482471.43400,4875,2315.06,1397290.85980,0
-1730232900000,604.250,604.630,603.140,603.420,1236.00,1730233199999,746646.47160,3066,532.90,321949.12570,0
-1730233200000,603.420,603.420,600.980,601.070,4129.98,1730233499999,2486785.66220,5742,1499.55,903104.85330,0
-1730233500000,601.090,602.560,600.690,602.110,4121.99,1730233799999,2479297.94720,5105,2353.86,1415785.82690,0
-1730233800000,602.100,603.110,601.280,602.820,2577.25,1730234099999,1552238.42560,3922,1238.72,746213.18420,0
-1730234100000,602.820,603.990,602.220,603.910,2984.64,1730234399999,1800223.50810,3936,1705.86,1028962.73010,0
-1730234400000,603.910,603.920,603.290,603.750,974.64,1730234699999,588267.39110,1567,661.22,399083.46850,0
-1730234700000,603.750,604.520,603.420,604.340,1630.23,1730234999999,984821.81910,2709,1066.32,644195.26310,0
-1730235000000,604.330,604.700,604.320,604.620,1035.28,1730235299999,625864.88740,1615,600.53,363033.45510,0
-1730235300000,604.620,604.730,604.100,604.200,970.39,1730235599999,586543.66540,1558,407.41,246264.33260,0
-1730235600000,604.200,604.220,603.450,604.020,874.23,1730235899999,527887.54360,2077,446.38,269542.94890,0
-1730235900000,604.030,605.180,603.870,605.000,1185.00,1730236199999,716591.31310,2247,850.48,514268.63730,0
-1730236200000,605.000,605.360,604.860,605.360,1111.57,1730236499999,672624.28350,1696,749.41,453487.52940,0
-1730236500000,605.350,605.870,604.500,604.510,2102.59,1730236799999,1272750.37810,2850,1070.77,648252.44240,0
-1730236800000,604.510,605.020,604.480,604.820,688.82,1730237099999,416574.67010,1322,474.65,287044.20990,0
-1730237100000,604.830,605.130,604.070,604.070,1261.20,1730237399999,762481.69840,1696,512.22,309681.51720,0
-1730237400000,604.060,604.470,603.670,604.000,1446.02,1730237699999,873476.36380,1947,680.99,411360.15490,0
-1730237700000,604.000,604.040,603.370,604.040,783.74,1730237999999,473228.48910,1608,395.38,238730.51770,0
-1730238000000,604.050,604.340,603.950,604.230,738.44,1730238299999,446120.03830,1526,390.98,236194.69210,0
-1730238300000,604.220,604.230,603.830,603.840,372.80,1730238599999,225193.33520,946,136.92,82704.44870,0
-1730238600000,603.830,604.280,603.830,603.900,503.47,1730238899999,304149.03640,1076,245.67,148409.69550,0
-1730238900000,603.900,604.380,603.890,604.210,568.86,1730239199999,343662.51870,1051,338.89,204749.09110,0
-1730239200000,604.200,604.290,603.510,603.880,1805.85,1730239499999,1090610.83400,2286,762.38,460476.43500,0
-1730239500000,603.890,605.410,603.880,605.280,2524.30,1730239799999,1527002.48870,3103,1690.04,1022349.79940,0
-1730239800000,605.280,605.660,605.050,605.510,1864.98,1730240099999,1129002.92240,2263,1046.47,633514.89630,0
-1730240100000,605.500,605.670,605.170,605.480,1043.83,1730240399999,632038.70800,1492,495.34,299918.73190,0
-1730240400000,605.490,606.400,605.280,605.580,2712.91,1730240699999,1643658.06910,3149,1664.05,1008085.48320,0
-1730240700000,605.590,606.530,605.480,606.440,1002.79,1730240999999,607646.62090,1748,615.23,372810.20400,0
-1730241000000,606.430,607.240,606.090,606.930,2175.82,1730241299999,1319851.29400,2720,1197.04,726247.25370,0
-1730241300000,606.930,607.020,606.550,606.960,939.32,1730241599999,569993.83760,1378,645.11,391465.36020,0
-1730241600000,606.960,607.310,606.630,607.140,1407.00,1730241899999,854009.02430,1986,1042.87,632988.34470,0
-1730241900000,607.140,607.390,606.960,607.390,1413.80,1730242199999,858511.75730,1833,739.28,448907.63410,0
-1730242200000,607.390,607.710,607.210,607.400,1322.97,1730242499999,803651.58650,2070,1060.85,644425.56510,0
-1730242500000,607.400,607.680,605.730,605.990,1801.93,1730242799999,1092967.19980,2802,744.64,451537.63360,0
-1730242800000,606.000,606.380,605.930,606.030,1114.55,1730243099999,675544.04120,1727,516.76,313204.00060,0
-1730243100000,606.020,606.090,605.680,605.980,834.19,1730243399999,505461.79680,1556,394.36,238956.56720,0
-1730243400000,605.980,606.350,605.970,606.030,862.63,1730243699999,522866.40540,1406,500.44,303332.18550,0
-1730243700000,606.020,606.130,605.540,605.570,1292.01,1730243999999,782626.11770,2144,484.10,293230.44210,0
-1730244000000,605.570,606.140,605.560,605.770,1189.71,1730244299999,720862.75050,1565,571.76,346409.07860,0
-1730244300000,605.770,606.120,605.720,605.770,845.39,1730244599999,512229.03880,1309,345.32,209225.98960,0
-1730244600000,605.780,605.990,605.550,605.720,774.71,1730244899999,469315.28220,1555,422.55,255981.17530,0
-1730244900000,605.720,605.820,605.430,605.730,484.76,1730245199999,293585.84360,1132,279.98,169563.78810,0
-1730245200000,605.740,606.360,605.410,606.090,953.29,1730245499999,577601.72360,1629,432.79,262214.26910,0
-1730245500000,606.090,606.190,605.710,605.780,648.79,1730245799999,393146.50360,1012,385.09,233368.74830,0
-1730245800000,605.780,606.560,605.780,606.340,964.53,1730246099999,584749.53640,1369,692.47,419821.24910,0
-1730246100000,606.340,606.790,606.270,606.710,1369.37,1730246399999,830657.68320,1466,912.54,553524.29910,0
-1730246400000,606.700,607.140,606.350,606.680,1894.84,1730246699999,1149770.97270,2753,985.23,597814.35170,0
-1730246700000,606.690,606.690,605.310,605.680,2262.39,1730246999999,1370706.63540,2671,766.20,464235.80220,0
-1730247000000,605.680,605.820,605.150,605.290,1250.73,1730247299999,757251.31470,1841,567.63,343686.11660,0
-1730247300000,605.280,605.290,603.990,604.550,4193.82,1730247599999,2535960.20430,3689,1086.39,657074.60890,0
-1730247600000,604.540,604.700,604.270,604.540,1492.14,1730247899999,901992.26200,1921,874.89,528867.72980,0
-1730247900000,604.530,604.970,604.400,604.900,1888.53,1730248199999,1142003.77270,1906,1432.36,866156.86000,0
-1730248200000,604.890,604.900,603.990,604.000,1615.69,1730248499999,976612.56800,2160,615.77,372210.50540,0
-1730248500000,603.990,604.690,603.630,604.220,2980.81,1730248799999,1800614.39650,2704,1186.77,716927.78730,0
-1730248800000,604.220,604.270,603.100,603.970,1812.85,1730249099999,1094404.33500,2324,702.23,424008.83620,0
-1730249100000,603.980,604.040,602.530,602.590,2528.63,1730249399999,1525646.22390,3112,1037.78,626213.95670,0
-1730249400000,602.600,603.300,601.900,602.240,3321.73,1730249699999,2001321.50740,3948,1480.72,892321.96820,0
-1730249700000,602.240,602.900,602.240,602.640,1396.14,1730249999999,841330.40930,2335,722.48,435344.07890,0
-1730250000000,602.650,602.650,600.110,600.690,4946.40,1730250299999,2973142.13250,5752,1841.08,1106372.24610,0
-1730250300000,600.690,601.590,599.490,599.640,6654.49,1730250599999,3995690.57450,6462,2611.94,1568454.61670,0
-1730250600000,599.640,600.590,598.560,600.200,5779.49,1730250899999,3465484.67440,7933,3099.45,1859082.06320,0
-1730250900000,600.210,600.840,598.940,600.530,3535.52,1730251199999,2120250.14960,4351,1516.67,909847.82880,0
-1730251200000,600.550,601.060,600.340,600.350,1665.64,1730251499999,1000683.84740,2610,1082.33,650251.18310,0
-1730251500000,600.340,600.870,599.880,600.700,1593.30,1730251799999,956645.75410,2286,680.03,408330.27480,0
-1730251800000,600.710,601.680,600.590,601.320,2496.49,1730252099999,1500758.39290,2885,1743.12,1047853.52910,0
-1730252100000,601.260,601.510,600.930,601.500,1871.51,1730252399999,1125250.71090,2579,1145.11,688519.71150,0
-1730252400000,601.510,601.510,600.690,600.690,2361.37,1730252699999,1419411.01920,2717,495.78,298047.53560,0
-1730252700000,600.690,601.250,600.490,601.070,1289.54,1730252999999,774757.75920,1764,851.19,511398.68950,0
-1730253000000,601.060,602.090,600.940,601.590,1876.80,1730253299999,1128984.85190,2253,1558.89,937809.24710,0
-1730253300000,601.580,602.240,601.150,602.170,2100.60,1730253599999,1263802.65490,2326,1316.34,792066.06130,0
-1730253600000,602.170,603.260,601.520,602.790,3994.41,1730253899999,2405772.84490,4100,1913.71,1153049.42150,0
-1730253900000,602.790,603.390,602.670,603.140,1487.07,1730254199999,896954.73760,2074,969.93,585031.97950,0
-1730254200000,603.150,603.420,602.730,603.330,1689.07,1730254499999,1018906.22090,1653,1027.47,619782.94430,0
-1730254500000,603.330,603.330,601.260,602.340,9136.25,1730254799999,5501780.65620,7555,2624.29,1580079.75190,0
-1730254800000,602.350,602.700,601.640,601.680,1326.66,1730255099999,798880.25990,2031,608.26,366330.14840,0
-1730255100000,601.680,602.340,601.600,602.070,1891.05,1730255399999,1138294.47830,1778,773.06,465375.57910,0
-1730255400000,602.080,602.360,601.710,601.880,1400.24,1730255699999,843047.64890,1626,936.67,563934.65680,0
-1730255700000,601.880,602.660,601.780,601.900,910.65,1730255999999,548462.96930,1379,655.60,394891.36610,0
-1730256000000,601.900,602.090,601.390,601.590,1376.77,1730256299999,828345.20470,1619,459.74,276608.92460,0
-1730256300000,601.600,601.680,601.390,601.420,648.09,1730256599999,389822.67970,1030,204.60,123067.42650,0
-1730256600000,601.420,601.690,601.100,601.160,1592.91,1730256899999,957875.44240,1454,282.59,169956.79950,0
-1730256900000,601.170,601.600,601.170,601.270,481.45,1730257199999,289541.01180,888,181.59,109197.56350,0
-1730257200000,601.270,601.990,601.270,601.570,779.52,1730257499999,469014.62350,1422,426.04,256326.08590,0
-1730257500000,601.570,602.820,601.560,602.680,909.62,1730257799999,547968.25090,1512,715.69,431130.96090,0
-1730257800000,602.670,602.850,602.300,602.300,557.24,1730258099999,335738.61690,1150,209.20,126038.18650,0
-1730258100000,602.310,602.610,601.830,602.060,1183.90,1730258399999,712951.56900,1693,509.92,307070.49920,0
-1730258400000,602.060,602.120,601.000,601.260,1192.90,1730258699999,717330.38360,2162,267.21,160662.26990,0
-1730258700000,601.260,601.910,601.250,601.750,1266.29,1730258999999,761877.56440,1119,966.74,581627.39970,0
-1730259000000,601.740,602.160,601.560,602.060,523.33,1730259299999,314958.43570,1199,245.06,147486.24350,0
-1730259300000,602.060,602.480,601.980,602.460,927.91,1730259599999,558855.62570,1066,700.49,421883.35800,0
-1730259600000,602.460,604.000,602.460,603.990,2885.01,1730259899999,1740510.53310,5211,2299.51,1387260.51580,0
-1730259900000,603.990,604.410,603.660,603.660,1680.19,1730260199999,1014888.17130,2735,896.55,541576.69950,0
-1730260200000,603.670,603.780,603.100,603.240,659.62,1730260499999,398032.61110,1203,149.68,90318.25200,0
-1730260500000,603.250,603.530,603.100,603.170,353.03,1730260799999,212960.16300,749,196.16,118331.51850,0
-1730260800000,603.160,603.620,603.010,603.300,840.81,1730261099999,507252.26670,1511,644.83,389029.61510,0
-1730261100000,603.300,603.700,603.040,603.550,420.20,1730261399999,253540.23190,1186,218.52,131861.03600,0
-1730261400000,603.550,603.740,603.000,603.000,646.12,1730261699999,389864.72910,1105,172.49,104092.15240,0
-1730261700000,603.000,603.010,602.700,602.840,482.69,1730261999999,290988.33950,1155,239.04,144098.65700,0
-1730262000000,602.850,603.360,602.850,603.340,377.58,1730262299999,227716.90140,935,249.78,150642.54230,0
-1730262300000,603.350,603.640,603.340,603.580,318.97,1730262599999,192508.61740,925,240.11,144913.49700,0
-1730262600000,603.580,603.590,603.090,603.300,574.94,1730262899999,346930.78790,898,257.53,155379.95920,0
-1730262900000,603.300,603.500,603.300,603.490,251.85,1730263199999,151961.50920,536,162.63,98125.06170,0
-1730263200000,603.490,603.530,603.070,603.350,1018.24,1730263499999,614298.06250,842,230.30,138937.80040,0
-1730263500000,603.340,603.350,602.990,602.990,342.35,1730263799999,206470.06350,825,135.27,81582.43000,0
-1730263800000,602.990,603.240,602.790,602.860,311.53,1730264099999,187843.45920,975,160.48,96771.64400,0
-1730264100000,602.870,602.990,602.590,602.840,605.78,1730264399999,365178.41240,1085,311.79,187972.30660,0
-1730264400000,602.830,603.070,602.790,603.020,551.36,1730264699999,332398.51820,770,474.98,286350.23740,0
-1730264700000,603.010,603.690,603.010,603.550,602.50,1730264999999,363555.24510,1077,397.98,240154.19340,0
-1730265000000,603.550,603.990,603.480,603.970,464.09,1730265299999,280209.84610,922,382.78,231118.14760,0
-1730265300000,603.970,603.970,603.490,603.730,911.99,1730265599999,550638.87330,1346,591.36,357041.37700,0
-1730265600000,603.730,603.960,603.680,603.910,349.84,1730265899999,211227.58570,802,226.56,136792.43070,0
-1730265900000,603.900,604.120,603.740,604.080,261.09,1730266199999,157687.34350,875,154.97,93600.07550,0
-1730266200000,604.090,604.360,603.890,603.970,696.23,1730266499999,420624.88280,1159,339.97,205372.46800,0
-1730266500000,603.970,604.080,603.650,603.900,617.04,1730266799999,372600.50090,1008,250.16,151051.73440,0
-1730266800000,603.900,604.080,603.690,603.900,452.98,1730267099999,273549.31210,795,188.54,113853.36510,0
-1730267100000,603.890,603.920,603.260,603.260,404.44,1730267399999,244134.43110,1114,199.42,120389.79220,0
-1730267400000,603.260,604.370,603.170,604.140,742.31,1730267699999,448260.85290,1282,521.81,315147.63240,0
-1730267700000,604.140,604.430,604.000,604.390,762.68,1730267999999,460890.77710,1049,476.84,288150.68690,0
-1730268000000,604.380,604.800,604.360,604.740,816.76,1730268299999,493844.99530,1803,505.23,305472.11020,0
-1730268300000,604.730,606.180,604.730,606.140,2059.74,1730268599999,1247032.32910,3152,1586.15,960325.00680,0
-1730268600000,606.140,607.200,606.010,607.060,2609.94,1730268899999,1583086.44020,2926,2008.38,1218298.88260,0
-1730268900000,607.070,607.180,605.310,605.800,2479.53,1730269199999,1503597.03100,2736,748.32,453838.29250,0
-1730269200000,605.800,605.950,604.900,604.950,1356.77,1730269499999,821271.47530,1908,395.28,239328.08900,0
-1730269500000,604.940,604.950,603.720,603.800,1488.75,1730269799999,899564.21560,2700,394.16,238183.43600,0
-1730269800000,603.790,603.920,602.860,603.810,3357.98,1730270099999,2025982.24650,3596,1470.21,887081.81940,0
-1730270100000,603.820,604.500,603.750,603.820,1538.95,1730270399999,929936.19790,1713,741.56,448084.10590,0
-1730270400000,603.810,603.990,603.280,603.280,794.55,1730270699999,479604.82650,1276,353.32,213285.77670,0
-1730270700000,603.290,603.500,603.020,603.460,840.18,1730270999999,506837.39970,1308,487.84,294285.68130,0
-1730271000000,603.460,603.530,602.550,602.550,1278.33,1730271299999,770912.09310,1733,519.60,313391.63600,0
-1730271300000,602.550,602.870,602.410,602.540,766.61,1730271599999,461930.22880,1279,238.98,144007.35670,0
-1730271600000,602.520,602.600,602.180,602.390,1012.49,1730271899999,609909.60000,1737,358.29,215836.58480,0
-1730271900000,602.390,602.880,602.390,602.690,624.62,1730272199999,376424.43630,1115,307.57,185365.14820,0
-1730272200000,602.690,603.180,602.680,603.170,543.40,1730272499999,327642.45650,1221,326.56,196896.49840,0
-1730272500000,603.170,603.500,602.900,602.930,402.67,1730272799999,242874.26370,1348,230.45,138998.84920,0
-1730272800000,602.930,603.040,602.500,602.580,370.77,1730273099999,223446.20600,921,212.39,127993.13830,0
-1730273100000,602.570,602.790,602.340,602.750,584.90,1730273399999,352437.28510,1028,258.01,155474.75530,0
-1730273400000,602.760,603.080,602.540,602.840,463.23,1730273699999,279261.66320,1149,207.25,124938.05850,0
-1730273700000,602.840,602.990,602.580,602.860,423.37,1730273999999,255198.80390,970,201.29,121332.10650,0
-1730274000000,602.860,602.860,602.230,602.300,718.91,1730274299999,433081.32470,1248,196.22,118193.45440,0
-1730274300000,602.300,602.300,601.180,602.050,2260.15,1730274599999,1359948.69660,3202,1025.06,616767.43090,0
-1730274600000,602.060,602.520,602.050,602.220,868.69,1730274899999,523220.33080,1405,296.71,178704.43660,0
-1730274900000,602.230,602.680,602.220,602.500,729.77,1730275199999,439638.42660,1316,360.21,217007.12400,0
-1730275200000,602.490,603.220,602.480,603.220,2026.75,1730275499999,1221778.88660,2552,1451.77,875181.84110,0
-1730275500000,603.220,603.550,602.910,603.320,1407.96,1730275799999,849345.63090,1994,679.19,409715.65770,0
-1730275800000,603.330,604.380,603.120,604.380,1045.95,1730276099999,631728.63070,2458,776.28,468877.65140,0
-1730276100000,604.380,604.800,604.270,604.410,1378.07,1730276399999,833022.43710,1778,915.93,553649.92190,0
-1730276400000,604.410,604.530,603.900,604.500,801.92,1730276699999,484521.03350,1431,386.34,233419.76600,0
-1730276700000,604.500,604.500,603.990,604.450,555.69,1730276999999,335737.91510,1307,235.74,142424.36150,0
-1730277000000,604.450,605.010,604.450,604.670,1750.10,1730277299999,1058504.52210,2156,962.58,582173.45560,0
-1730277300000,604.680,605.110,604.420,604.590,1011.10,1730277599999,611448.75810,1844,526.43,318375.02470,0
-1730277600000,604.590,604.590,603.780,604.050,964.10,1730277899999,582405.57920,1630,429.93,259700.83220,0
-1730277900000,604.040,604.110,602.850,602.950,1279.38,1730278199999,771951.57450,2040,294.56,177738.19040,0
-1730278200000,602.950,603.000,602.390,602.770,1169.76,1730278499999,705048.52400,2065,353.40,213006.64260,0
-1730278500000,602.770,602.770,601.800,601.950,1902.81,1730278799999,1145964.76370,2493,802.29,483128.25600,0
-1730278800000,601.950,602.340,601.830,601.910,1505.32,1730279099999,906233.21820,2309,813.23,489577.62920,0
-1730279100000,601.910,602.600,601.650,602.230,1709.31,1730279399999,1029317.37770,2233,1020.32,614435.98230,0
-1730279400000,602.230,602.240,601.410,601.990,3172.82,1730279699999,1909616.66820,2521,1784.69,1074312.69980,0
-1730279700000,601.990,602.700,601.690,602.560,6736.89,1730279999999,4056062.32780,2538,5817.56,3502363.94420,0
-1730280000000,602.550,602.880,601.650,602.830,1656.38,1730280299999,997465.56240,2425,711.42,428464.54900,0
-1730280300000,602.840,603.580,602.610,603.230,1446.31,1730280599999,872411.08770,2937,897.48,541322.17650,0
-1730280600000,603.240,603.370,602.810,602.900,1159.37,1730280899999,699266.42970,1765,457.64,276025.23110,0
-1730280900000,602.900,603.030,602.500,602.680,971.94,1730281199999,585837.59650,1584,421.95,254315.91870,0
-1730281200000,602.680,602.900,601.210,601.550,3340.36,1730281499999,2010625.28230,3511,535.64,322539.04940,0
-1730281500000,601.540,602.210,601.400,601.860,1584.68,1730281799999,953645.40220,2181,1039.07,625260.21760,0
-1730281800000,601.870,602.800,601.860,602.610,1113.87,1730282099999,670952.05870,1849,512.34,308608.69020,0
-1730282100000,602.600,603.190,602.490,602.920,1223.09,1730282399999,737304.84550,2090,734.26,442603.64710,0
-1730282400000,602.910,603.390,602.490,602.570,1227.47,1730282699999,740219.01000,1819,626.89,378016.50860,0
-1730282700000,602.570,602.580,600.620,601.490,6547.66,1730282999999,3937797.31790,4825,1847.74,1111036.02670,0
-1730283000000,601.490,602.350,601.490,602.200,1266.28,1730283299999,762393.97970,2246,750.01,451524.56120,0
-1730283300000,602.190,602.360,601.740,602.120,1374.19,1730283599999,827322.20240,1830,768.73,462830.95950,0
-1730283600000,602.110,602.540,601.860,602.320,1129.66,1730283899999,680262.56440,1793,592.00,356501.33290,0
-1730283900000,602.320,602.540,602.100,602.500,1931.20,1730284199999,1163174.24690,1460,614.70,370240.10260,0
-1730284200000,602.530,602.570,601.730,601.880,623.09,1730284499999,375159.02160,1333,238.34,143524.19900,0
-1730284500000,601.880,601.980,601.660,601.760,537.67,1730284799999,323570.60360,1225,242.40,145878.61750,0
-1730284800000,601.770,602.260,601.760,601.960,766.96,1730285099999,461733.42920,1431,476.43,286834.79440,0
-1730285100000,601.960,601.960,600.750,601.050,1418.60,1730285399999,852736.76530,2212,409.98,246420.68260,0
-1730285400000,601.050,601.090,600.500,600.500,1375.32,1730285699999,826345.20260,1818,582.41,349974.61700,0
-1730285700000,600.510,600.860,600.500,600.720,942.83,1730285999999,566409.18370,1230,514.78,309252.44520,0
-1730286000000,600.710,600.750,599.720,600.160,3666.23,1730286299999,2200850.43650,3520,1022.21,613736.94630,0
-1730286300000,600.170,600.470,599.930,600.200,1209.86,1730286599999,726095.31310,1670,665.94,399657.55060,0
-1730286600000,600.200,600.200,599.160,599.300,3524.16,1730286899999,2112807.18440,3233,1103.89,661783.47280,0
-1730286900000,599.300,600.270,599.080,600.010,2793.31,1730287199999,1675594.21960,2719,1645.90,987167.42720,0
-1730287200000,600.000,600.000,599.120,599.160,1446.55,1730287499999,867217.46350,2048,574.10,344212.31860,0
-1730287500000,599.160,599.200,598.050,598.420,4813.77,1730287799999,2881266.75310,4660,2495.30,1493523.80550,0
-1730287800000,598.420,599.090,598.380,599.070,1929.68,1730288099999,1155371.88880,2744,1202.52,720016.00510,0
-1730288100000,599.070,599.400,598.860,599.130,1221.07,1730288399999,731637.68530,2105,576.87,345654.72250,0
-1730288400000,599.130,599.270,598.280,598.500,1217.31,1730288699999,728842.80690,2235,383.40,229573.62760,0
-1730288700000,598.500,598.540,597.370,597.560,4384.27,1730288999999,2620507.80930,4532,1328.20,793866.66580,0
-1730289000000,597.560,597.570,596.870,596.870,4613.39,1730289299999,2754823.12770,3667,924.95,552365.71400,0
-1730289300000,596.870,597.000,595.910,596.030,5671.99,1730289599999,3382257.14800,5012,2042.54,1217916.49590,0
-1730289600000,596.040,596.520,594.680,594.790,6265.64,1730289899999,3731511.45770,6600,2540.57,1513365.02850,0
-1730289900000,594.800,597.320,594.500,596.960,4861.63,1730290199999,2897316.51280,5712,2796.50,1666315.73260,0
-1730290200000,596.960,597.920,596.710,597.390,4930.08,1730290499999,2945862.44910,4830,3254.56,1944656.88810,0
-1730290500000,597.390,597.600,596.620,597.220,2175.93,1730290799999,1299543.08360,3458,1062.88,634792.65030,0
-1730290800000,597.220,597.960,597.210,597.370,2205.99,1730291099999,1318510.08490,2881,1159.74,693221.24110,0
-1730291100000,597.370,597.810,596.740,597.560,3181.63,1730291399999,1900412.75540,2937,1622.57,969245.68420,0
-1730291400000,597.570,597.570,596.380,596.380,1211.63,1730291699999,723231.71030,2498,405.82,242238.57670,0
-1730291700000,596.390,597.220,596.380,596.780,978.28,1730291999999,583782.32000,2006,617.41,368397.33470,0
-1730292000000,596.770,596.990,595.650,595.670,1445.11,1730292299999,861840.95550,2878,609.76,363699.84370,0
-1730292300000,595.670,595.880,594.650,595.140,2478.55,1730292599999,1475261.47820,3770,1110.32,660900.54280,0
-1730292600000,595.130,595.960,594.900,595.890,1595.19,1730292899999,949885.39670,2620,930.07,553868.65060,0
-1730292900000,595.890,597.910,595.890,597.040,2540.37,1730293199999,1516393.29480,3895,1584.33,945577.60270,0
-1730293200000,597.040,597.040,596.030,596.040,2157.44,1730293499999,1287064.29700,2891,801.63,478217.77860,0
-1730293500000,596.030,596.840,595.800,596.030,1077.23,1730293799999,642313.82080,2402,548.34,326936.28310,0
-1730293800000,595.990,596.690,595.490,596.570,3228.58,1730294099999,1924036.86510,3094,1071.04,638413.46880,0
-1730294100000,596.580,597.050,595.720,595.910,2551.00,1730294399999,1521780.98720,2707,876.04,522396.74100,0
-1730294400000,595.890,596.100,595.220,595.780,2388.47,1730294699999,1422523.99040,2861,954.25,568432.71000,0
-1730294700000,595.780,596.040,595.000,595.240,1094.47,1730294999999,651619.57180,2021,532.64,317105.75420,0
-1730295000000,595.240,597.030,595.020,595.820,3926.98,1730295299999,2342019.68250,4354,2638.83,1573752.03560,0
-1730295300000,595.820,596.120,595.010,595.720,1805.22,1730295599999,1075101.59390,2908,695.21,414050.61410,0
-1730295600000,595.730,595.790,594.630,594.900,2784.73,1730295899999,1657193.48500,3706,1580.07,940267.01230,0
-1730295900000,594.890,596.370,594.660,596.100,3268.01,1730296199999,1946772.14800,5187,1711.72,1019775.99920,0
-1730296200000,596.110,597.550,596.060,597.320,4749.62,1730296499999,2834789.59640,5619,2510.88,1498804.09820,0
-1730296500000,597.310,598.580,597.220,598.060,3532.91,1730296799999,2112405.43520,4316,2143.05,1281476.06770,0
-1730296800000,598.030,599.350,597.700,599.350,3811.08,1730297099999,2281132.79940,4798,2183.98,1307348.26810,0
-1730297100000,599.330,600.780,598.950,600.620,6783.14,1730297399999,4068555.67740,6829,3795.56,2276668.50120,0
-1730297400000,600.620,601.570,600.410,601.490,5692.02,1730297699999,3420750.75490,5629,3567.52,2143923.81380,0
-1730297700000,601.480,601.970,599.580,600.540,6089.11,1730297999999,3656963.31820,5478,2965.49,1781175.00420,0
-1730298000000,600.550,601.090,599.520,599.570,2435.81,1730298299999,1462199.38500,3375,900.96,541006.05790,0
-1730298300000,599.570,600.580,599.500,600.180,1565.12,1730298599999,939249.73630,2761,618.08,370933.76750,0
-1730298600000,600.170,601.380,599.770,601.380,2484.05,1730298899999,1492302.72560,3603,1283.79,771243.37000,0
-1730298900000,601.380,601.750,601.120,601.660,1682.50,1730299199999,1011865.38830,2656,825.91,496713.83050,0
-1730299200000,601.660,601.860,600.850,601.010,2081.29,1730299499999,1251352.17740,2537,825.23,496169.11890,0
-1730299500000,601.010,601.200,600.580,601.200,1061.25,1730299799999,637612.67610,2031,495.84,297931.33630,0
-1730299800000,601.200,601.200,600.000,600.640,2721.70,1730300099999,1634087.99000,2890,770.42,462689.31220,0
-1730300100000,600.630,601.120,600.500,600.820,1361.56,1730300399999,818132.63580,1911,662.97,398381.87640,0
-1730300400000,600.810,601.000,600.650,600.900,663.73,1730300699999,398797.84760,1810,383.23,230266.04300,0
-1730300700000,600.900,601.000,600.630,600.840,1255.17,1730300999999,754167.77280,1949,901.26,541538.29160,0
-1730301000000,600.830,600.840,597.150,597.260,6303.94,1730301299999,3774991.59220,6961,1912.07,1144394.32490,0
-1730301300000,597.250,598.740,597.250,597.960,2205.00,1730301599999,1319010.12350,3087,1227.67,734369.35150,0
-1730301600000,597.950,597.950,595.460,595.630,5930.02,1730301899999,3535186.55530,6079,1685.29,1004638.54020,0
-1730301900000,595.640,597.650,595.410,597.640,2287.60,1730302199999,1364387.94910,3901,1317.29,785760.31300,0
-1730302200000,597.640,598.460,597.140,598.340,1529.14,1730302499999,914558.48920,2950,981.46,587029.36590,0
-1730302500000,598.340,598.340,597.520,597.920,1455.44,1730302799999,870154.66550,2380,443.20,264971.44830,0
-1730302800000,597.920,597.920,596.910,597.590,1048.10,1730303099999,626092.78420,2215,502.05,299913.46590,0
-1730303100000,597.590,598.570,597.000,597.990,1177.47,1730303399999,703919.25330,2530,591.35,353616.52050,0
-1730303400000,597.990,598.840,597.930,598.250,692.16,1730303699999,414183.26580,1805,387.46,231859.87320,0
-1730303700000,598.240,598.290,597.210,597.320,3549.78,1730303999999,2121901.33680,3035,1282.38,766618.55750,0
-1730304000000,597.320,597.530,596.880,597.520,1501.43,1730304299999,896716.30020,2700,922.66,551039.92380,0
-1730304300000,597.540,598.240,597.220,597.240,968.77,1730304599999,579172.22970,2140,531.48,317747.25530,0
-1730304600000,597.230,597.280,596.520,597.000,995.49,1730304899999,594196.98340,2097,449.31,268228.57350,0
-1730304900000,596.990,597.580,596.620,596.890,601.67,1730305199999,359226.56890,2102,278.79,166469.84100,0
-1730305200000,596.850,597.820,596.700,597.690,896.23,1730305499999,535441.39530,1703,472.33,282141.60880,0
-1730305500000,597.690,598.400,597.690,598.260,1009.63,1730305799999,603825.70860,1805,686.14,410372.39740,0
-1730305800000,598.270,598.650,597.870,598.410,520.94,1730306099999,311677.05430,1703,272.09,162793.01510,0
-1730306100000,598.400,599.500,598.400,599.390,1431.96,1730306399999,857578.32960,2571,710.28,425398.88700,0
-1730306400000,599.400,599.600,599.040,599.040,1373.60,1730306699999,823316.37340,1929,858.83,514782.23490,0
-1730306700000,599.050,599.630,598.840,599.630,539.48,1730306999999,323235.12480,1485,253.15,151697.00890,0
-1730307000000,599.640,599.860,599.240,599.540,996.98,1730307299999,597801.81860,2047,647.20,388080.68800,0
-1730307300000,599.530,599.560,599.040,599.090,600.63,1730307599999,359999.31210,1982,257.97,154636.33520,0
-1730307600000,599.080,599.270,598.190,598.390,1186.73,1730307899999,710380.25210,2155,689.85,412936.00090,0
-1730307900000,598.400,598.460,597.490,597.830,962.90,1730308199999,575723.83880,1983,267.77,160110.35610,0
-1730308200000,597.820,598.240,597.730,598.150,1142.83,1730308499999,683372.80960,1705,540.26,323066.80700,0
-1730308500000,598.150,598.570,598.150,598.160,505.63,1730308799999,302561.90730,1331,194.42,116337.87480,0
-1730308800000,598.170,598.680,598.070,598.630,530.55,1730309099999,317534.56720,1294,276.92,165739.91200,0
-1730309100000,598.640,598.900,598.520,598.530,286.17,1730309399999,171344.34850,1052,149.48,89499.12000,0
-1730309400000,598.520,599.200,597.280,597.420,636.60,1730309699999,380898.40120,2012,245.72,147078.91880,0
-1730309700000,597.420,597.940,597.100,597.340,1028.89,1730309999999,614707.69600,1848,311.99,186409.66520,0
-1730310000000,597.330,597.900,596.800,597.600,1336.72,1730310299999,798447.27390,1962,754.89,450944.50530,0
-1730310300000,597.600,598.470,597.530,598.470,741.49,1730310599999,443498.84100,1554,495.11,296145.76610,0
-1730310600000,598.470,598.800,598.090,598.640,704.34,1730310899999,421536.40180,1499,371.61,222414.50180,0
-1730310900000,598.640,598.850,598.510,598.690,718.95,1730311199999,430462.90760,1032,210.84,126243.15410,0
-1730311200000,598.690,599.240,598.690,599.150,849.91,1730311499999,509058.20720,1780,612.95,367121.94140,0
-1730311500000,599.140,599.660,598.990,599.500,483.79,1730311799999,289982.12320,1210,289.77,173694.41730,0
-1730311800000,599.500,599.980,599.500,599.780,742.26,1730312099999,445181.91890,1453,456.86,273989.95600,0
-1730312100000,599.780,599.780,599.240,599.440,524.83,1730312399999,314598.55900,1248,194.67,116689.37940,0
-1730312400000,599.450,599.650,599.410,599.560,412.47,1730312699999,247280.81360,929,217.86,130607.30280,0
-1730312700000,599.550,599.860,599.130,599.790,830.64,1730312999999,497975.90880,960,296.28,177658.92520,0
-1730313000000,599.800,599.990,599.530,599.810,2068.47,1730313299999,1240666.93350,1364,1760.49,1055951.05390,0
-1730313300000,599.810,600.150,599.790,600.070,542.06,1730313599999,325252.04880,1265,442.07,265252.88420,0
-1730313600000,600.070,600.620,600.060,600.580,914.27,1730313899999,548851.63590,1532,690.67,414597.07490,0
-1730313900000,600.590,600.600,598.870,598.930,2455.00,1730314199999,1471879.72020,2664,778.64,466798.61860,0
-1730314200000,598.930,600.000,598.920,599.990,828.59,1730314499999,496846.33670,1475,574.33,344358.80720,0
-1730314500000,599.990,600.150,599.740,599.750,370.98,1730314799999,222584.84620,987,144.90,86939.79010,0
-1730314800000,599.740,599.890,599.000,599.100,607.77,1730315099999,364257.04470,1716,315.82,189258.26630,0
-1730315100000,599.100,599.270,598.800,599.270,719.36,1730315399999,430876.54780,1456,267.94,160496.86210,0
-1730315400000,599.270,599.970,599.270,599.730,415.14,1730315699999,248927.57500,1247,244.32,146489.61450,0
-1730315700000,599.730,599.730,598.340,598.670,1294.17,1730315999999,775018.73880,2047,403.92,241865.23040,0
-1730316000000,598.670,598.770,598.330,598.530,423.10,1730316299999,253259.59020,1141,186.87,111850.14570,0
-1730316300000,598.530,598.800,598.140,598.780,475.94,1730316599999,284850.88970,1061,334.53,200227.77670,0
-1730316600000,598.780,599.440,598.780,598.970,617.57,1730316899999,370021.71840,1274,326.41,195565.17240,0
-1730316900000,598.960,598.960,598.400,598.560,496.66,1730317199999,297316.62270,1270,187.90,112473.74190,0
-1730317200000,598.560,599.120,598.450,598.960,327.38,1730317499999,196048.39370,1006,234.59,140480.02300,0
-1730317500000,598.950,599.360,598.770,599.360,358.94,1730317799999,215007.64110,963,201.83,120901.79000,0
-1730317800000,599.350,599.350,598.730,598.730,648.94,1730318099999,388780.69070,1200,295.52,177040.16680,0
-1730318100000,598.730,598.730,597.730,597.770,723.88,1730318399999,432957.65080,2050,331.76,198426.98760,0
-1730318400000,597.760,599.830,596.920,599.310,4859.68,1730318699999,2907341.17010,6557,2476.16,1481845.16680,0
-1730318700000,599.300,599.300,596.200,597.000,5931.98,1730318999999,3543873.50800,5887,2250.94,1344736.47200,0
-1730319000000,597.000,597.150,595.020,597.130,6496.84,1730319299999,3871131.62160,6530,3236.33,1928428.14840,0
-1730319300000,597.130,597.640,596.420,597.180,3028.14,1730319599999,1807586.47210,3689,1705.57,1018030.76160,0
-1730319600000,597.180,598.370,596.840,598.030,2926.05,1730319899999,1749288.74640,3364,2249.83,1345089.88080,0
-1730319900000,598.030,598.540,597.610,598.470,1727.63,1730320199999,1033124.78490,1872,775.20,463593.72000,0
-1730320200000,598.470,598.900,597.640,597.850,1672.69,1730320499999,1000603.21350,2246,519.38,310756.51270,0
-1730320500000,597.850,597.940,597.530,597.750,305.25,1730320799999,182466.36980,943,154.45,92322.25910,0
-1730320800000,597.750,598.760,597.540,598.500,1056.60,1730321099999,631973.57670,1774,692.02,413830.72820,0
-1730321100000,598.500,599.760,598.500,599.570,2027.10,1730321399999,1214800.17140,3296,1410.51,845343.89680,0
-1730321400000,599.570,600.470,599.240,600.390,1880.38,1730321699999,1128192.37320,2982,1162.77,697648.87430,0
-1730321700000,600.390,600.500,599.670,600.500,1091.68,1730321999999,655069.45400,1795,353.92,212382.30610,0
-1730322000000,600.500,600.840,599.060,600.710,2787.82,1730322299999,1672357.34450,3183,1314.13,788337.11500,0
-1730322300000,600.710,600.710,599.350,600.000,1403.40,1730322599999,841877.09170,2127,439.22,263499.92870,0
-1730322600000,600.000,600.180,598.810,598.940,962.07,1730322899999,576665.50790,2117,356.92,213920.40290,0
-1730322900000,598.940,599.000,597.700,597.710,1566.38,1730323199999,937173.18840,2988,652.77,390573.78860,0
-1730323200000,597.700,598.200,597.550,597.980,663.14,1730323499999,396492.72580,1188,397.64,237757.11380,0
-1730323500000,597.980,598.040,597.710,597.860,547.36,1730323799999,327264.67100,854,296.68,177388.57260,0
-1730323800000,597.830,597.830,597.200,597.210,601.56,1730324099999,359384.61310,1327,241.83,144454.08400,0
-1730324100000,597.220,597.220,596.300,596.680,928.29,1730324399999,553864.57440,1798,456.15,272109.21150,0
-1730324400000,596.690,597.380,596.560,597.380,479.73,1730324699999,286402.59150,1236,310.01,185075.32500,0
-1730324700000,597.380,598.100,597.370,597.790,666.02,1730324999999,398183.84490,1378,482.99,288734.65910,0
-1730325000000,597.790,597.890,597.680,597.890,340.08,1730325299999,203278.18400,609,169.30,101197.53960,0
-1730325300000,597.890,598.000,597.840,597.890,183.27,1730325599999,109582.61520,482,102.03,61005.43220,0
-1730325600000,597.890,597.890,596.930,597.050,580.91,1730325899999,346958.19460,1210,212.52,126922.61480,0
-1730325900000,597.050,598.030,596.690,598.030,603.94,1730326199999,360747.32050,1322,380.65,227412.19910,0
-1730326200000,598.040,598.350,597.840,598.030,385.27,1730326499999,230409.97340,1141,226.38,135382.71280,0
-1730326500000,598.040,598.920,597.710,598.620,1001.35,1730326799999,599095.38950,1588,634.66,379725.73650,0
-1730326800000,598.620,598.620,598.100,598.190,277.64,1730327099999,166129.63740,908,145.59,87110.46080,0
-1730327100000,598.190,598.350,597.900,598.350,371.01,1730327399999,221914.80980,809,247.77,148202.25390,0
-1730327400000,598.340,598.470,596.970,597.060,1435.78,1730327699999,857772.24330,2059,342.69,204751.58060,0
-1730327700000,597.050,597.080,596.660,596.810,522.83,1730327999999,312054.65790,1146,353.84,211190.69800,0
-1730328000000,596.800,597.130,596.590,597.130,535.06,1730328299999,319376.61960,1143,309.43,184687.83180,0
-1730328300000,597.130,597.280,596.780,597.000,454.68,1730328599999,271435.48780,1040,166.86,99616.68650,0
-1730328600000,597.000,597.360,596.820,597.350,195.69,1730328899999,116822.62840,716,114.24,68200.40920,0
-1730328900000,597.360,597.480,596.810,597.220,476.54,1730329199999,284568.29720,810,318.21,190027.07760,0
-1730329200000,597.220,597.460,597.030,597.170,476.71,1730329499999,284696.49240,886,206.63,123403.60380,0
-1730329500000,597.180,597.930,597.170,597.920,600.28,1730329799999,358722.71520,1207,344.62,205934.81670,0
-1730329800000,597.930,597.930,597.450,597.880,464.95,1730330099999,277903.54900,1096,254.17,151909.24070,0
-1730330100000,597.880,598.400,597.860,597.980,758.19,1730330399999,453451.29360,1195,545.23,326080.72280,0
-1730330400000,597.980,598.490,597.880,598.180,522.72,1730330699999,312679.65930,1032,344.67,206182.96860,0
-1730330700000,598.200,598.480,598.120,598.410,534.72,1730330999999,319936.53880,692,398.16,238227.65870,0
-1730331000000,598.400,598.480,597.800,597.810,695.95,1730331299999,416242.52440,1229,236.69,141561.96370,0
-1730331300000,597.800,597.850,597.220,597.220,460.98,1730331599999,275452.52000,1056,220.05,131478.41970,0
-1730331600000,597.210,597.230,596.840,597.050,787.06,1730331899999,469920.29310,1189,196.28,117184.33390,0
-1730331900000,597.050,597.100,596.790,596.790,297.25,1730332199999,177456.74390,828,203.28,121357.29460,0
-1730332200000,596.790,596.840,596.200,596.250,632.34,1730332499999,377236.23800,1247,222.36,132652.06250,0
-1730332500000,596.250,596.260,595.900,595.900,1107.72,1730332799999,660320.62720,1391,365.68,217968.77490,0
-1730332800000,595.900,596.180,595.280,595.960,2022.64,1730333099999,1205056.14530,3206,1115.26,664457.07370,0
-1730333100000,595.960,596.460,595.710,595.960,1385.73,1730333399999,825967.63380,2027,639.74,381345.18050,0
-1730333400000,595.970,596.540,595.600,596.380,1877.40,1730333699999,1119376.58010,1913,1174.94,700561.43890,0
-1730333700000,596.390,596.390,595.530,596.000,1334.80,1730333999999,795494.01010,1946,661.68,394329.53770,0
-1730334000000,596.000,596.130,595.620,596.120,577.34,1730334299999,344024.23650,1437,358.02,213337.82440,0
-1730334300000,596.120,596.810,595.970,596.810,456.11,1730334599999,272078.96100,1265,330.53,197175.78220,0
-1730334600000,596.820,596.870,595.600,596.050,1767.42,1730334899999,1053469.05760,2522,805.32,479852.14120,0
-1730334900000,596.060,596.770,595.940,596.130,796.28,1730335199999,474892.79210,1940,244.46,145778.42320,0
-1730335200000,596.130,596.140,595.230,595.270,1127.27,1730335499999,671418.02680,1806,359.17,213935.20590,0
-1730335500000,595.260,595.900,595.260,595.460,1441.76,1730335799999,858555.68160,2060,653.52,389177.26430,0
-1730335800000,595.450,595.600,594.220,594.810,5197.08,1730336099999,3091478.52090,4476,1369.57,814718.19220,0
-1730336100000,594.810,594.820,594.420,594.660,2909.73,1730336399999,1730082.48710,1668,2368.78,1408418.92700,0
-1730336400000,594.660,595.400,594.200,595.070,1868.40,1730336699999,1111436.94370,2529,762.76,453746.48850,0
-1730336700000,595.080,595.680,594.900,595.660,846.69,1730336999999,503911.73610,1509,445.20,264996.03870,0
-1730337000000,595.660,595.700,595.220,595.380,575.54,1730337299999,342754.43590,1288,332.17,197820.13220,0
-1730337300000,595.380,595.650,595.200,595.200,656.28,1730337599999,390830.74150,1249,383.83,228587.64740,0
-1730337600000,595.200,595.320,594.700,594.720,1070.70,1730337899999,637178.26030,1392,310.98,185047.48340,0
-1730337900000,594.720,595.020,594.720,595.000,810.93,1730338199999,482384.56940,1055,290.15,172611.36150,0
-1730338200000,594.990,595.090,594.800,594.820,450.29,1730338499999,267887.98900,1190,258.42,153741.53650,0
-1730338500000,594.820,595.030,592.670,592.800,7074.36,1730338799999,4199529.65210,5740,2215.29,1314765.14740,0
-1730338800000,592.800,594.170,592.170,593.680,5200.81,1730339099999,3084738.02120,5469,3297.13,1956231.71310,0
-1730339100000,593.690,594.900,593.400,594.900,1711.14,1730339399999,1016660.46740,3463,1140.54,677672.58800,0
-1730339400000,594.890,595.460,594.870,595.050,1548.87,1730339699999,921886.36850,2614,767.24,456670.05230,0
-1730339700000,595.050,595.500,594.750,595.160,609.87,1730339999999,362930.41620,1600,368.67,219374.27830,0
-1730340000000,595.160,595.380,594.620,594.720,680.76,1730340299999,405090.68710,1772,337.57,200878.11170,0
-1730340300000,594.720,594.730,593.690,594.160,1485.51,1730340599999,882741.20820,2001,953.42,566606.23790,0
-1730340600000,594.170,594.460,594.160,594.410,425.34,1730340899999,252783.12200,1390,260.82,155005.42730,0
-1730340900000,594.410,595.710,594.400,595.440,988.29,1730341199999,588132.83190,1974,614.48,365708.14110,0
-1730341200000,595.440,595.540,594.150,594.160,1208.96,1730341499999,719191.56580,1931,244.06,145128.22970,0
-1730341500000,594.170,594.800,594.170,594.720,479.58,1730341799999,285078.10770,1439,286.63,170382.29800,0
-1730341800000,594.720,595.610,594.590,595.510,586.08,1730342099999,348822.17460,1960,285.62,169984.92970,0
-1730342100000,595.510,596.880,595.470,596.060,2960.92,1730342399999,1765646.94130,3609,2207.29,1316306.86610,0
-1730342400000,596.070,596.290,595.570,595.720,677.96,1730342699999,403973.47890,1465,417.89,248992.44470,0
-1730342700000,595.720,596.120,595.220,596.000,942.77,1730342999999,561694.01250,1851,645.82,384803.54170,0
-1730343000000,596.000,596.280,595.820,595.820,693.53,1730343299999,413371.90340,1319,341.98,203839.25460,0
-1730343300000,595.820,596.200,595.540,596.100,1329.60,1730343599999,792408.77610,1469,790.11,470890.23160,0
-1730343600000,596.100,596.170,595.340,595.660,1440.84,1730343899999,858371.17030,1918,369.39,220033.68630,0
-1730343900000,595.660,595.800,594.910,595.040,726.04,1730344199999,432286.71180,1665,292.51,174174.64670,0
-1730344200000,595.030,595.380,594.600,594.600,1058.58,1730344499999,629882.44840,1629,553.99,329690.76510,0
-1730344500000,594.600,594.910,594.300,594.330,703.33,1730344799999,418235.28430,1449,360.85,214580.10610,0
-1730344800000,594.340,594.340,593.290,593.400,1164.58,1730345099999,691509.51030,2237,286.65,170178.34860,0
-1730345100000,593.400,593.400,592.000,592.930,3656.84,1730345399999,2167090.77840,3587,724.73,429675.13440,0
-1730345400000,592.920,593.100,592.440,592.950,1346.17,1730345699999,797932.10080,1852,771.33,457162.69200,0
-1730345700000,592.940,593.300,592.620,593.090,2812.12,1730345999999,1667371.81040,2295,2191.43,1299411.43160,0
-1730346000000,593.090,594.000,592.730,593.480,2392.52,1730346299999,1419895.51000,2683,1743.28,1034691.12810,0
-1730346300000,593.480,593.480,593.100,593.120,764.02,1730346599999,453278.47850,1254,230.72,136870.95200,0
-1730346600000,593.130,593.460,592.560,592.570,585.48,1730346899999,347229.84480,1251,156.71,92942.48910,0
-1730346900000,592.560,593.020,592.560,592.980,667.00,1730347199999,395392.61650,1234,386.64,229190.76940,0
-1730347200000,592.990,593.020,592.520,592.670,851.29,1730347499999,504595.36140,1795,381.07,225857.60130,0
-1730347500000,592.660,593.250,592.610,593.130,426.91,1730347799999,253107.04320,1084,323.73,191931.89920,0
-1730347800000,593.120,593.390,592.820,593.000,528.74,1730348099999,313589.57140,1079,285.19,169155.13560,0
-1730348100000,593.010,593.010,592.220,592.230,1200.77,1730348399999,711462.87070,1840,210.17,124514.05240,0
-1730348400000,592.220,592.400,591.520,592.080,2311.85,1730348699999,1368485.96990,2751,738.76,437313.61300,0
-1730348700000,592.080,592.200,591.820,592.120,739.48,1730348999999,437724.92940,1281,426.14,252243.71020,0
-1730349000000,592.120,592.130,591.760,592.120,704.92,1730349299999,417312.23500,1384,407.29,241121.14550,0
-1730349300000,592.130,592.290,592.020,592.130,1127.02,1730349599999,667403.84360,1382,799.07,473206.16550,0
-1730349600000,592.140,592.260,591.720,591.800,963.75,1730349899999,570523.79300,1358,402.88,238489.08170,0
-1730349900000,591.790,591.800,590.730,591.080,5653.46,1730350199999,3342228.20310,4866,1977.13,1168839.51840,0
-1730350200000,591.080,591.180,590.420,590.590,2596.86,1730350499999,1534245.16270,3060,846.64,500278.71390,0
-1730350500000,590.590,590.930,590.430,590.870,1124.11,1730350799999,664053.65490,1941,718.13,424215.20050,0
-1730350800000,590.870,590.870,590.540,590.800,1415.99,1730351099999,836425.19180,1715,758.34,447950.58320,0
-1730351100000,590.800,591.000,590.760,591.000,2664.08,1730351399999,1574312.44400,1452,2295.69,1356656.07270,0
-1730351400000,591.000,591.000,590.600,590.780,1441.41,1730351699999,851500.68620,1379,602.72,356028.92750,0
-1730351700000,590.790,592.110,590.780,592.100,5160.41,1730351999999,3051521.28810,3062,4435.81,2623043.92820,0
-1730352000000,592.100,592.170,591.730,591.830,1263.15,1730352299999,747729.74030,1267,449.80,266242.40360,0
-1730352300000,591.830,591.840,591.300,591.400,982.62,1730352599999,581205.95380,1207,411.02,243096.70080,0
-1730352600000,591.410,592.240,591.410,592.150,641.48,1730352899999,379710.27030,1483,431.87,255619.09190,0
-1730352900000,592.160,592.380,591.520,591.580,1069.32,1730353199999,633123.84480,1438,423.72,250904.98390,0
-1730353200000,591.580,592.040,591.580,592.020,467.18,1730353499999,276551.08700,1071,275.95,163341.17590,0
-1730353500000,592.020,592.020,591.430,591.510,834.15,1730353799999,493557.95190,1347,385.69,228184.47580,0
-1730353800000,591.510,591.740,591.390,591.630,987.24,1730354099999,584033.05280,1325,417.68,247105.68940,0
-1730354100000,591.630,591.640,591.460,591.530,245.39,1730354399999,145152.40320,594,110.01,65072.55500,0
-1730354400000,591.520,591.530,591.070,591.190,817.19,1730354699999,483164.74500,1561,323.57,191306.85360,0
-1730354700000,591.200,591.480,590.900,591.400,657.80,1730354999999,388782.87870,1317,282.82,167162.02240,0
-1730355000000,591.400,591.400,590.620,590.770,563.92,1730355299999,333160.95030,1319,197.13,116462.39250,0
-1730355300000,590.770,590.950,590.210,590.820,2598.82,1730355599999,1534702.81160,2431,730.57,431469.69520,0
-1730355600000,590.830,591.210,590.630,590.680,768.40,1730355899999,454099.40250,1429,409.32,241893.41120,0
-1730355900000,590.690,590.690,590.100,590.160,2777.83,1730356199999,1639759.54510,2361,815.47,481401.98480,0
-1730356200000,590.160,590.330,588.950,589.430,7956.36,1730356499999,4690950.43510,6114,2555.87,1506818.66180,0
-1730356500000,589.420,589.880,588.900,589.170,2231.26,1730356799999,1314742.15870,2692,1190.98,701782.50510,0
-1730356800000,589.170,589.240,588.600,589.190,2137.32,1730357099999,1258774.07750,2493,870.15,512483.83970,0
-1730357100000,589.190,589.200,588.330,589.160,1685.95,1730357399999,992406.61190,2625,636.60,374762.20870,0
-1730357400000,589.160,589.710,589.040,589.360,2006.69,1730357699999,1182710.54220,2153,1479.57,872025.48640,0
-1730357700000,589.360,589.470,589.100,589.270,933.26,1730357999999,549961.53930,1782,630.86,371765.93470,0
-1730358000000,589.280,589.280,588.230,588.350,1457.22,1730358299999,857889.65140,2858,611.10,359758.05020,0
-1730358300000,588.340,589.560,588.070,589.250,1771.74,1730358599999,1043024.55950,2654,946.76,557402.83460,0
-1730358600000,589.260,589.420,588.890,589.190,876.61,1730358899999,516518.47830,1877,449.53,264870.75050,0
-1730358900000,589.180,589.690,589.060,589.100,1167.67,1730359199999,688190.71930,2193,830.17,489275.62080,0
-1730359200000,589.110,589.880,588.990,589.310,1415.60,1730359499999,834469.57990,2606,892.51,526135.38990,0
-1730359500000,589.310,589.890,589.220,589.360,1260.05,1730359799999,742871.66380,1879,595.01,350787.59790,0
-1730359800000,589.360,589.830,589.150,589.150,2201.71,1730360099999,1297932.16430,2512,1286.28,758344.53450,0
-1730360100000,589.150,590.000,588.800,589.380,3198.86,1730360399999,1885964.24150,3112,1741.20,1026666.18400,0
-1730360400000,589.380,589.390,588.780,588.910,1424.62,1730360699999,839106.34850,1734,407.13,239784.88800,0
-1730360700000,588.900,588.970,588.230,588.960,1556.85,1730360999999,916448.66540,2249,688.97,405573.76240,0
-1730361000000,588.950,589.110,588.250,588.570,1650.72,1730361299999,971574.70970,1848,1105.74,650790.57920,0
-1730361300000,588.560,588.880,588.130,588.130,842.04,1730361599999,495547.89460,1509,376.91,221836.09950,0
-1730361600000,588.130,588.170,586.550,586.980,9121.72,1730361899999,5357465.05110,6789,2731.30,1603797.54670,0
-1730361900000,586.990,587.010,585.850,586.250,3917.96,1730362199999,2297833.40290,4061,1411.01,827624.10940,0
-1730362200000,586.250,586.460,585.680,585.680,3817.40,1730362499999,2237200.57160,3928,1960.15,1148819.93130,0
-1730362500000,585.690,585.940,585.120,585.610,3024.01,1730362799999,1770639.96020,3578,1294.59,757999.91350,0
-1730362800000,585.610,585.610,584.260,584.350,8008.31,1730363099999,4683508.75830,5758,3344.60,1955961.27890,0
-1730363100000,584.360,584.360,582.500,582.820,11271.00,1730363399999,6573127.89740,8270,3977.79,2319576.55340,0
-1730363400000,582.820,583.290,581.750,582.630,9609.45,1730363699999,5596660.10040,7694,4031.55,2348132.76420,0
-1730363700000,582.640,583.430,581.820,583.430,4154.99,1730363999999,2420841.20730,4081,2545.14,1482822.55560,0
-1730364000000,583.430,583.660,583.060,583.280,2538.31,1730364299999,1480570.15790,2506,1017.87,593671.31120,0
-1730364300000,583.280,583.440,582.720,583.300,2535.24,1730364599999,1478425.36890,2900,1313.55,765994.35620,0
-1730364600000,583.310,584.030,583.200,584.020,3837.04,1730364899999,2239538.27730,3435,2799.00,1633760.52130,0
-1730364900000,584.030,584.650,583.950,584.290,3431.06,1730365199999,2004889.71420,2691,1642.29,959565.68890,0
-1730365200000,584.300,584.620,583.940,584.250,2479.99,1730365499999,1448993.57920,3267,1583.54,925243.39330,0
-1730365500000,584.260,584.260,583.530,583.610,3555.97,1730365799999,2075944.42240,3173,1832.20,1069555.03760,0
-1730365800000,583.610,584.400,583.380,584.250,1793.81,1730366099999,1047232.71550,2842,1282.57,748759.05090,0
-1730366100000,584.250,584.300,583.160,583.280,2261.09,1730366399999,1319434.63620,2504,1079.12,629577.18880,0
-1730366400000,583.280,583.520,582.880,582.880,2045.47,1730366699999,1192853.42040,2459,896.77,523010.75650,0
-1730366700000,582.880,583.960,582.740,583.580,3665.39,1730366999999,2137871.54130,3558,2282.90,1331692.09200,0
-1730367000000,583.580,583.940,583.000,583.000,2126.71,1730367299999,1241100.44410,2276,955.71,557787.66700,0
-1730367300000,583.010,583.490,582.960,583.420,1702.85,1730367599999,992969.03320,2109,1050.96,612883.00610,0
-1730367600000,583.410,584.570,583.410,584.410,1506.08,1730367899999,879851.50800,2363,1034.97,604612.76110,0
-1730367900000,584.410,584.500,583.700,583.880,1540.00,1730368199999,899604.24910,2016,729.05,425889.60810,0
-1730368200000,583.880,583.960,583.400,583.950,1342.75,1730368499999,783756.21340,1822,787.48,459654.73330,0
-1730368500000,583.950,583.960,583.340,583.580,1616.29,1730368799999,943419.82620,1912,839.40,489910.03510,0
-1730368800000,583.580,584.680,583.240,584.560,3049.05,1730369099999,1780601.52650,3258,2351.44,1373204.17150,0
-1730369100000,584.550,585.080,584.150,584.250,2607.19,1730369399999,1524344.48180,2800,1310.60,766323.33670,0
-1730369400000,584.250,584.870,584.020,584.570,1379.29,1730369699999,806177.42140,1895,870.97,509095.34810,0
-1730369700000,584.560,585.570,583.870,584.060,5050.70,1730369999999,2953207.81140,3580,3153.54,1844508.21100,0
-1730370000000,584.060,584.550,583.080,584.010,3883.29,1730370299999,2266946.19270,3397,1885.53,1100833.84220,0
-1730370300000,584.010,584.010,583.450,583.630,1383.64,1730370599999,807627.49090,1840,592.53,345841.15010,0
-1730370600000,583.620,584.070,583.290,583.810,2063.51,1730370899999,1204711.75800,2072,1169.51,682759.78070,0
-1730370900000,583.810,584.100,583.280,583.690,1734.31,1730371199999,1012451.36490,1987,1030.92,601854.87250,0
-1730371200000,583.690,584.280,583.010,584.220,2586.87,1730371499999,1510025.26340,2479,1515.96,885025.08770,0
-1730371500000,584.210,585.330,584.130,585.330,5520.35,1730371799999,3227638.33300,4247,3117.75,1822932.48860,0
-1730371800000,585.330,586.180,585.230,585.780,5403.81,1730372099999,3165350.49720,4199,3052.38,1787888.27890,0
-1730372100000,585.770,586.410,585.420,586.390,3331.11,1730372399999,1952160.81540,3454,1610.87,944154.02520,0
-1730372400000,586.390,587.260,586.160,586.510,5257.04,1730372699999,3084112.70780,4671,3528.62,2070090.09440,0
-1730372700000,586.510,586.840,586.150,586.590,2402.23,1730372999999,1408765.87530,1953,1389.37,814804.18960,0
-1730373000000,586.590,586.600,585.100,585.470,3709.16,1730373299999,2172407.81450,3235,1135.09,664664.66060,0
-1730373300000,585.470,585.970,585.190,585.200,1504.34,1730373599999,880838.34470,1971,747.60,437777.04280,0
-1730373600000,585.200,585.640,584.660,584.820,2009.71,1730373899999,1175959.76990,2296,671.23,392774.63210,0
-1730373900000,584.820,585.520,584.590,585.520,2302.05,1730374199999,1346539.53480,2054,1326.94,776210.22400,0
-1730374200000,585.510,585.950,585.180,585.940,1683.68,1730374499999,985736.83870,2024,822.28,481457.98180,0
-1730374500000,585.940,585.940,585.410,585.740,846.64,1730374799999,495876.60580,1563,392.29,229741.63810,0
-1730374800000,585.740,586.100,585.580,585.830,1064.93,1730375099999,623960.42460,1652,591.42,346498.08810,0
-1730375100000,585.830,586.210,585.740,586.210,662.56,1730375399999,388194.09920,1366,440.18,257904.12380,0
-1730375400000,586.210,586.400,586.000,586.400,1069.76,1730375699999,627071.64740,1669,534.95,313585.26720,0
-1730375700000,586.390,586.930,586.330,586.850,1996.84,1730375999999,1171551.80810,1929,1341.99,787325.64010,0
-1730376000000,586.850,587.100,586.270,586.770,2517.22,1730376299999,1476963.80560,2696,1201.26,704849.11790,0
-1730376300000,586.760,588.250,586.240,587.840,5279.55,1730376599999,3101566.86650,4334,3228.50,1896784.68660,0
-1730376600000,587.840,588.000,587.260,587.260,2642.83,1730376899999,1553090.09410,2882,1561.65,917762.60690,0
-1730376900000,587.260,587.500,586.000,586.250,3725.89,1730377199999,2186093.51160,4095,825.64,484458.89180,0
-1730377200000,586.250,586.870,585.640,586.770,1872.93,1730377499999,1097908.95630,3130,798.26,467959.77270,0
-1730377500000,586.770,587.860,586.340,587.200,2217.75,1730377799999,1302035.03690,3071,1361.82,799529.43250,0
-1730377800000,587.200,588.320,586.640,588.070,3179.91,1730378099999,1868705.28540,4420,1757.70,1033160.54180,0
-1730378100000,588.070,588.290,587.250,587.900,2318.08,1730378399999,1362685.85480,2823,1228.23,722050.61760,0
-1730378400000,587.900,588.160,587.720,588.110,1704.09,1730378699999,1001900.57000,2166,755.47,444139.94220,0
-1730378700000,588.120,588.390,587.470,588.250,2461.80,1730378999999,1447517.11120,2778,1371.67,806589.16370,0
-1730379000000,588.250,589.220,588.060,588.240,3666.15,1730379299999,2157629.49560,3722,1633.00,961055.46690,0
-1730379300000,588.250,588.570,587.710,588.550,2234.88,1730379599999,1314451.35140,2507,1053.72,619830.38370,0
-1730379600000,588.550,589.000,588.210,588.580,1703.32,1730379899999,1002519.43720,2369,1055.73,621370.39770,0
-1730379900000,588.580,588.590,587.300,587.300,1899.43,1730380199999,1116645.31920,2655,495.02,290996.09800,0
-1730380200000,587.300,588.020,587.230,587.570,1124.07,1730380499999,660575.03960,1773,526.81,309604.87590,0
-1730380500000,587.560,587.760,586.930,587.180,1563.79,1730380799999,918428.70180,2484,552.03,324210.37550,0
-1730380800000,587.170,587.250,585.700,586.090,4636.94,1730381099999,2719249.81610,4766,1600.29,938309.30810,0
-1730381100000,586.100,586.340,585.040,585.290,2296.88,1730381399999,1345038.56850,3212,823.91,482460.57260,0
-1730381400000,585.290,586.030,584.250,584.810,5887.69,1730381699999,3444712.62580,5919,2800.51,1638734.56980,0
-1730381700000,584.820,586.160,584.560,585.350,2237.92,1730381999999,1310135.48630,4143,1386.13,811478.86990,0
-1730382000000,585.340,585.890,584.860,585.250,1596.84,1730382299999,934701.34500,3381,798.82,467565.51520,0
-1730382300000,585.250,585.260,583.370,583.600,4523.31,1730382599999,2643536.13260,5564,1420.15,829979.80910,0
-1730382600000,583.600,585.250,583.600,583.910,5084.19,1730382899999,2971110.21150,5769,2930.14,1712551.01590,0
-1730382900000,583.920,584.400,582.160,583.750,6348.78,1730383199999,3703665.78710,6979,2028.25,1183275.62250,0
-1730383200000,583.750,583.770,577.050,578.230,34001.10,1730383499999,19712451.28600,22629,10551.21,6116454.57690,0
-1730383500000,578.230,581.760,577.920,581.100,13536.17,1730383799999,7847386.92270,13316,7101.23,4117325.89140,0
-1730383800000,581.100,582.690,579.000,580.590,11386.77,1730384099999,6611179.09030,10414,4798.75,2786263.30180,0
-1730384100000,580.590,582.240,580.080,582.040,4400.79,1730384399999,2557719.06840,6812,2360.86,1372239.19650,0
-1730384400000,582.040,583.000,581.210,582.030,6950.36,1730384699999,4046955.02120,6787,4029.96,2346802.04100,0
-1730384700000,582.030,582.360,580.500,581.490,3921.20,1730384999999,2280812.25730,5898,1532.85,891729.47780,0
-1730385000000,581.500,582.460,580.640,581.410,3842.35,1730385299999,2234783.94920,5632,2070.81,1204516.40360,0
-1730385300000,581.420,582.700,581.020,581.820,3546.87,1730385599999,2063335.10060,4513,1623.50,944234.47370,0
-1730385600000,581.830,581.980,579.900,580.650,3829.54,1730385899999,2223655.70120,6222,1405.21,815849.70060,0
-1730385900000,580.650,580.840,575.620,576.880,26084.06,1730386199999,15059008.16600,18686,9934.03,5733190.88180,0
-1730386200000,576.880,579.240,576.390,578.010,7347.31,1730386499999,4246804.34120,7394,3942.26,2278937.29860,0
-1730386500000,578.000,578.560,577.280,578.430,5634.83,1730386799999,3255946.03210,5300,3272.95,1891397.28440,0
-1730386800000,578.420,579.680,577.680,578.300,4167.61,1730387099999,2411449.84080,6111,2072.42,1199285.92450,0
-1730387100000,578.290,580.680,577.800,580.170,5941.72,1730387399999,3442751.69790,6345,3299.52,1912043.97250,0
-1730387400000,580.190,580.390,579.100,579.100,3646.95,1730387699999,2114145.36370,4224,1439.98,834738.70430,0
-1730387700000,579.100,580.320,578.930,579.840,2465.31,1730387999999,1429452.85920,3565,1263.81,732875.70570,0
-1730388000000,579.830,580.330,579.270,579.870,1853.54,1730388299999,1074946.89090,2985,875.83,507972.22730,0
-1730388300000,579.880,580.010,579.300,579.790,1783.95,1730388599999,1033799.70480,2185,1026.99,595093.49530,0
-1730388600000,579.780,580.000,578.570,578.890,3354.15,1730388899999,1942530.78200,3457,942.34,545558.68580,0
-1730388900000,578.890,579.880,578.080,578.080,6300.23,1730389199999,3647709.11940,4316,4014.48,2324616.87590,0
-1730389200000,578.080,578.210,577.000,578.020,5351.19,1730389499999,3090743.34850,4951,1624.63,938513.80350,0
-1730389500000,578.030,578.030,576.090,576.620,5395.53,1730389799999,3112822.69880,5209,2064.04,1190568.12920,0
-1730389800000,576.620,578.400,576.600,578.280,5002.71,1730390099999,2888507.84890,5303,2333.28,1347229.76030,0
-1730390100000,578.280,581.010,578.160,581.000,10358.16,1730390399999,6003090.25460,9209,6225.65,3608005.82840,0
-1730390400000,581.000,581.010,576.880,577.800,8219.99,1730390699999,4756150.65080,6931,3805.79,2200642.59260,0
-1730390700000,577.810,578.850,577.660,577.820,3027.39,1730390999999,1750357.16440,3646,1917.85,1108790.93050,0
-1730391000000,577.820,578.460,577.010,578.420,4352.63,1730391299999,2514226.26020,4650,2417.28,1396419.03560,0
-1730391300000,578.430,579.630,578.040,579.480,2450.29,1730391599999,1418860.68460,3643,1370.84,793675.38240,0
-1730391600000,579.490,579.490,578.300,578.450,1298.71,1730391899999,751838.64500,2273,494.70,286368.39200,0
-1730391900000,578.440,578.440,577.350,577.700,1624.05,1730392199999,938369.58160,3088,601.32,347388.89650,0
-1730392200000,577.700,577.920,577.100,577.250,2219.68,1730392499999,1281702.50030,3305,1097.01,633463.75200,0
-1730392500000,577.240,578.400,577.240,577.460,1532.98,1730392799999,885569.51490,2796,671.86,388175.65520,0
-1730392800000,577.470,577.770,577.230,577.260,1268.69,1730393099999,732557.83740,2007,637.29,367992.79590,0
-1730393100000,577.270,577.760,576.900,577.480,2457.78,1730393399999,1418777.55830,2849,668.38,385868.68400,0
-1730393400000,577.480,577.600,577.100,577.330,750.59,1730393699999,433344.04830,2284,329.55,190251.12680,0
-1735343700000,691.450,691.500,690.690,691.490,1122.61,1735343999999,775906.55080,1986,641.84,443593.35940,0
-1735344000000,691.490,691.710,690.940,691.500,1925.51,1735344299999,1331058.38090,3570,960.35,663839.75510,0
-1735344300000,691.490,692.000,691.240,691.780,1294.24,1735344599999,895289.67250,2616,676.61,468046.22530,0
-1735344600000,691.780,692.390,691.410,692.330,1344.70,1735344899999,930487.91280,3371,693.77,480040.68630,0
-1735344900000,692.340,693.390,692.300,692.820,1449.99,1735345199999,1004528.38470,3658,853.63,591392.21880,0
-1735345200000,692.820,693.080,691.860,691.860,1084.16,1735345499999,750869.72200,2653,599.96,415544.39910,0
-1735345500000,691.860,693.400,691.600,692.880,992.82,1735345799999,687925.74180,2640,522.91,362313.85950,0
-1735345800000,692.890,693.610,692.590,693.330,1445.32,1735346099999,1001873.03900,3204,724.11,501951.76900,0
-1735346100000,693.330,693.840,693.290,693.410,1136.22,1735346399999,788071.62320,2247,645.62,447797.91490,0
-1735346400000,693.410,694.680,693.010,694.610,1823.44,1735346699999,1265620.79830,3612,892.15,619193.82690,0
-1735346700000,694.610,695.650,694.610,695.600,1516.54,1735346999999,1054337.07010,3676,901.12,626437.74610,0
-1735347000000,695.590,695.930,694.920,695.290,1386.58,1735347299999,964464.47470,3572,435.46,302918.20900,0
-1735347300000,695.290,696.000,695.010,695.870,794.20,1735347599999,552573.69100,2416,362.72,252392.37100,0
-1735347600000,695.870,696.150,694.140,694.490,2241.72,1735347899999,1557919.15790,4428,840.43,584089.79600,0
-1735347900000,694.520,695.370,694.490,694.920,1077.41,1735348199999,748709.52820,2105,379.19,263475.16630,0
-1735348200000,694.920,695.060,694.170,694.180,1597.52,1735348499999,1109712.99940,2063,305.97,212553.71140,0
-1735348500000,694.180,694.190,692.950,693.540,1242.36,1735348799999,861688.91870,3113,498.42,345649.73140,0
-1735348800000,693.540,693.880,692.210,692.540,1918.34,1735349099999,1329727.85480,3179,481.42,333801.46090,0
-1735349100000,692.540,694.130,692.480,693.860,1141.67,1735349399999,791545.89490,2496,667.14,462526.88550,0
-1735349400000,693.860,693.860,692.840,692.840,1095.98,1735349699999,759750.66070,2486,513.99,356268.48200,0
-1735349700000,692.840,695.490,692.500,695.300,1284.79,1735349999999,891778.73430,3588,770.75,534991.20920,0
-1735350000000,695.300,697.860,695.240,697.360,5387.08,1735350299999,3754802.93200,7227,3359.99,2341620.96070,0
-1735350300000,697.350,698.540,696.890,697.350,4011.13,1735350599999,2798638.40740,5478,2132.41,1487965.01820,0
-1735350600000,697.360,697.390,695.520,695.940,1554.91,1735350899999,1083135.73960,3824,560.07,390079.66480,0
-1735350900000,695.930,697.000,695.750,696.660,1463.42,1735351199999,1019112.37030,2494,792.22,551628.29930,0
-1735351200000,696.660,697.280,695.680,696.590,2071.70,1735351499999,1442709.95760,3743,788.34,548979.56420,0
-1735351500000,696.590,696.680,696.110,696.210,798.00,1735351799999,555727.82360,1849,347.28,241844.32960,0
-1735351800000,696.210,697.200,696.140,696.870,976.87,1735352099999,680760.32210,2500,520.34,362608.71090,0
-1735352100000,696.880,696.930,696.100,696.750,669.57,1735352399999,466386.61580,2233,364.32,253752.45640,0
-1735352400000,696.740,697.500,696.570,696.970,469.56,1735352699999,327346.89630,1783,241.57,168404.85510,0
-1735352700000,696.970,696.970,696.020,696.120,1034.14,1735352999999,720185.18030,2350,505.01,351697.04150,0
-1735353000000,696.110,697.380,696.000,696.990,868.71,1735353299999,605231.36780,2358,387.06,269681.21150,0
-1735353300000,697.010,697.090,695.860,696.220,693.07,1735353599999,482609.59090,2383,168.20,117127.59810,0
-1735353600000,696.230,696.420,695.760,696.110,813.26,1735353899999,566079.30660,1824,418.75,291450.56950,0
-1735353900000,696.080,696.080,694.240,694.670,3686.49,1735354199999,2562299.69190,5195,1784.48,1240386.12520,0
-1735354200000,694.670,694.680,693.570,693.600,2186.41,1735354499999,1517247.35420,3327,764.84,530742.58020,0
-1735354500000,693.590,694.060,693.400,693.540,1228.85,1735354799999,852512.20100,2223,796.08,552278.56660,0
-1735354800000,693.540,694.610,693.050,694.600,1568.15,1735355099999,1088028.95860,3348,837.36,581112.13040,0
-1735355100000,694.600,695.340,694.060,695.220,970.24,1735355399999,673886.24490,3155,618.41,429527.60990,0
-1735355400000,695.220,696.000,695.200,695.510,1460.65,1735355699999,1016066.87640,2668,1036.33,720885.41710,0
-1735355700000,695.490,696.130,694.770,694.920,776.75,1735355999999,540313.94240,2339,341.81,237840.94390,0
-1735356000000,694.930,695.320,694.790,694.900,655.86,1735356299999,455816.74870,1657,369.54,256806.29040,0
-1735356300000,694.910,695.720,694.770,695.460,887.28,1735356599999,617061.62820,1743,646.40,449544.04070,0
-1735356600000,695.460,696.080,695.320,696.000,520.37,1735356899999,362043.88450,1948,264.38,183934.16160,0
-1735356900000,696.000,696.650,695.900,696.490,826.05,1735357199999,575182.41440,2156,492.97,343276.77500,0
-1735357200000,696.480,697.380,696.470,696.800,1520.47,1735357499999,1059751.96340,2681,772.73,538610.82170,0
-1735357500000,696.800,696.810,695.850,696.600,1109.21,1735357799999,772346.11090,2704,342.66,238587.08030,0
-1735357800000,696.600,697.040,696.400,696.960,468.38,1735358099999,326367.23190,1844,269.12,187520.64910,0
-1735358100000,696.960,697.290,696.840,696.940,681.16,1735358399999,474837.36920,1954,242.73,169202.08550,0
-1735358400000,696.940,697.100,696.010,696.040,1103.20,1735358699999,768369.26600,2666,331.50,230886.03810,0
-1735358700000,696.050,697.100,696.000,696.860,1008.32,1735358999999,702231.84440,1955,620.83,432406.86500,0
-1735359000000,696.860,696.920,696.450,696.760,864.67,1735359299999,602452.32450,1705,378.69,263839.65360,0
-1735359300000,696.760,696.770,696.000,696.000,574.41,1735359599999,399933.00720,1679,174.96,121809.00520,0
-1735359600000,696.000,696.160,695.100,695.960,967.69,1735359899999,673207.82070,2340,454.36,316118.92430,0
-1735359900000,695.960,696.950,695.910,696.760,629.80,1735360199999,438715.74770,1638,419.09,291910.85320,0
-1735360200000,696.770,697.040,695.560,696.040,800.63,1735360499999,557490.45750,1938,274.05,190818.44350,0
-1735360500000,696.030,696.520,695.780,695.800,724.10,1735360799999,504115.98670,1850,248.60,173068.99580,0
-1735360800000,695.850,696.480,695.780,696.300,444.65,1735361099999,309532.25460,1536,253.12,176199.39760,0
-1735361100000,696.300,696.980,696.050,696.780,610.72,1735361399999,425401.42120,1818,406.28,283007.49960,0
-1735361400000,696.780,697.110,696.660,696.830,604.57,1735361699999,421359.97130,1773,275.49,192006.53590,0
-1735361700000,696.840,697.000,696.290,696.360,457.13,1735361999999,318423.69300,1538,182.89,127389.55740,0
-1735362000000,696.370,697.760,696.370,697.410,2746.48,1735362299999,1915020.13860,3165,2124.06,1480813.53390,0
-1735362300000,697.400,698.000,696.800,697.820,3830.77,1735362599999,2671775.76690,3298,1845.79,1287341.72890,0
-1735362600000,697.840,698.240,697.330,697.690,1368.02,1735362899999,954712.30960,2187,587.12,409751.85630,0
-1735362900000,697.700,698.340,697.540,697.930,774.05,1735363199999,540282.47650,2088,359.52,250943.33590,0
-1735363200000,697.930,698.100,697.010,697.070,1735.40,1735363499999,1210548.91070,2094,263.72,183945.37390,0
-1735363500000,697.060,697.440,697.060,697.120,583.00,1735363799999,406544.10920,1205,247.98,172916.78080,0
-1735363800000,697.120,697.200,696.380,697.200,1164.00,1735364099999,810852.89000,2433,433.69,302100.07870,0
-1735364100000,697.200,698.460,697.190,697.760,4403.28,1735364399999,3073412.95440,4243,2668.85,1862514.38680,0
-1735364400000,697.760,698.060,697.600,697.860,755.97,1735364699999,527490.03540,1790,353.75,246819.05090,0
-1735364700000,697.860,698.680,697.840,697.850,1961.92,1735364999999,1370209.71360,2600,1090.26,761472.41940,0
-1735365000000,697.840,698.020,697.040,697.380,760.51,1735365299999,530470.79650,2284,234.87,163839.41190,0
-1735365300000,697.380,698.120,697.380,697.840,374.57,1735365599999,261363.53610,1449,166.31,116048.44640,0
-1735365600000,697.840,698.110,697.270,697.360,621.81,1735365899999,433864.41370,1929,282.05,196779.26710,0
-1735365900000,697.370,697.730,696.870,696.870,967.83,1735366199999,674761.66700,1941,171.42,119534.97130,0
-1735366200000,696.870,696.870,695.580,696.270,3721.56,1735366499999,2590766.15700,3843,849.15,591071.79890,0
-1735366500000,696.280,696.560,695.330,695.550,1052.27,1735366799999,732169.20890,2325,378.42,263260.67530,0
-1735366800000,695.550,696.150,695.520,695.720,592.24,1735367099999,412141.78960,1829,222.43,154788.16750,0
-1735367100000,695.730,695.800,695.000,695.000,1040.11,1735367399999,723221.78420,2023,210.16,146170.23670,0
-1735367400000,695.000,695.820,694.530,694.990,1213.69,1735367699999,843586.49440,2636,357.14,248256.14440,0
-1735367700000,694.990,695.070,694.000,694.000,1276.85,1735367999999,886753.34910,2523,360.23,250164.76350,0
-1735368000000,694.000,695.150,693.880,694.860,1150.21,1735368299999,798885.49260,2532,750.05,520947.98550,0
-1735368300000,694.870,695.640,694.800,695.520,772.19,1735368599999,536880.88080,2321,386.77,268907.01760,0
-1735368600000,695.510,695.520,694.480,694.990,2212.98,1735368899999,1537608.08230,2282,401.13,278754.18050,0
-1735368900000,694.990,695.170,694.600,694.960,887.98,1735369199999,617082.28160,1772,324.38,225410.99950,0
-1735369200000,694.960,696.150,694.790,696.010,899.87,1735369499999,625937.83390,3314,543.03,377729.59350,0
-1735369500000,696.000,696.960,695.400,696.560,2220.35,1735369799999,1546478.06790,2716,1905.03,1326991.07610,0
-1735369800000,696.550,697.120,696.480,697.010,1388.63,1735370099999,967807.87080,2280,619.93,432044.25570,0
-1735370100000,697.010,697.380,696.670,697.050,1361.44,1735370399999,948900.09010,2608,544.14,379286.49280,0
-1735370400000,697.060,697.810,697.040,697.800,1210.24,1735370699999,844239.72000,1808,858.46,598830.74370,0
-1735370700000,697.810,697.820,696.960,697.370,1048.47,1735370999999,731309.61370,1940,339.52,236789.68420,0
-1735371000000,697.370,697.740,696.810,697.690,844.46,1735371299999,588773.55300,2178,356.45,248538.51730,0
-1735371300000,697.690,697.740,697.040,697.110,697.65,1735371599999,486513.59900,1865,299.35,208738.17400,0
-1735371600000,697.110,697.330,696.440,696.960,940.65,1735371899999,655561.78900,2246,315.21,219675.09800,0
-1735371900000,696.960,697.020,695.550,695.550,1903.16,1735372199999,1324752.32990,3190,436.51,303917.85130,0
-1735372200000,695.520,696.650,695.350,696.280,1470.05,1735372499999,1023055.29140,2722,1035.19,720347.14010,0
-1735372500000,696.280,696.500,695.800,695.810,911.05,1735372799999,634315.37870,2050,447.55,311600.83180,0
-1735372800000,695.800,697.060,695.760,696.710,1488.86,1735373099999,1037127.77370,3080,890.78,620591.64230,0
-1735373100000,696.700,697.730,696.700,696.910,1614.14,1735373399999,1125643.38310,2985,1094.30,763162.93410,0
-1735373400000,696.900,697.500,696.680,697.380,561.90,1735373699999,391654.19660,2123,271.13,188986.29540,0
-1735373700000,697.370,697.680,696.680,697.000,2941.35,1735373999999,2050871.73220,2567,1104.12,769994.27750,0
-1735374000000,696.990,697.120,695.760,696.920,1375.74,1735374299999,957951.66290,2847,327.38,227992.55860,0
-1735374300000,696.930,697.530,696.930,697.520,779.24,1735374599999,543278.85970,1909,479.75,334457.50820,0
-1735374600000,697.520,698.000,697.440,697.570,657.31,1735374899999,458632.92650,2036,312.58,218095.94040,0
-1735374900000,697.590,698.690,697.590,698.690,2392.51,1735375199999,1670476.10800,3278,1611.39,1125028.87780,0
-1735375200000,698.680,698.960,698.580,698.900,1313.57,1735375499999,917922.59220,2282,747.87,522611.89910,0
-1735375500000,698.900,698.980,698.520,698.870,1044.69,1735375799999,730031.42210,2193,505.63,353345.28640,0
-1735375800000,698.870,699.270,698.250,698.600,1698.25,1735376099999,1186929.73540,2617,1048.23,732682.05210,0
-1735376100000,698.590,698.770,698.230,698.600,1224.06,1735376399999,854945.08290,1798,273.84,191274.83850,0
-1735376400000,698.600,699.140,698.590,699.110,1016.82,1735376699999,710765.33070,2221,527.22,368516.18330,0
-1735376700000,699.120,699.820,699.120,699.140,1953.46,1735376999999,1366460.28500,3372,1461.32,1022235.31460,0
-1735377000000,699.140,699.490,698.770,699.000,859.13,1735377299999,600685.99790,1823,231.57,161905.90140,0
-1735377300000,699.000,700.290,698.990,700.280,2294.21,1735377599999,1605716.20030,3183,1774.58,1242046.96510,0
-1735377600000,700.280,700.970,700.270,700.520,2503.55,1735377899999,1754107.60250,4528,1658.74,1162151.12610,0
-1735377900000,700.520,700.690,699.600,699.970,2248.11,1735378199999,1574122.56930,3237,999.78,700070.44890,0
-1735378200000,699.960,700.690,699.890,700.080,890.74,1735378499999,623824.58880,2540,456.87,319971.58050,0
-1735378500000,700.080,700.840,700.040,700.500,1532.90,1735378799999,1073643.09660,3345,805.16,563920.84450,0
-1735378800000,700.500,700.880,700.210,700.240,2526.14,1735379099999,1769425.58000,2885,544.42,381417.62170,0
-1735379100000,700.240,700.810,700.200,700.680,836.78,1735379399999,586222.17880,2287,420.64,294677.99930,0
-1735379400000,700.670,700.970,700.400,700.410,799.50,1735379699999,560204.03440,1892,426.41,298799.09630,0
-1735379700000,700.410,700.410,699.170,699.440,1295.55,1735379999999,906492.96720,2450,256.99,179851.20020,0
-1735380000000,699.430,700.210,699.430,699.790,1067.42,1735380299999,747055.77380,2447,635.17,444528.43300,0
-1735380300000,699.800,700.480,699.730,700.350,914.56,1735380599999,640403.70330,2649,512.68,358983.42890,0
-1735380600000,700.350,700.550,699.710,699.710,1026.44,1735380899999,718703.08050,2163,410.59,287486.89220,0
-1735380900000,699.710,699.940,697.680,698.020,8185.34,1735381199999,5716760.05980,7300,1637.13,1143512.63820,0
-1735381200000,698.030,699.270,698.030,698.850,862.34,1735381499999,602527.96830,2438,393.58,274975.16430,0
-1735381500000,698.840,699.360,698.610,698.630,1246.78,1735381799999,871437.29940,2314,323.01,225742.86930,0
-1735381800000,698.620,699.360,698.490,698.840,1062.62,1735382099999,742762.88620,2523,413.27,288871.84210,0
-1735382100000,698.840,700.010,698.000,699.480,2882.01,1735382399999,2014521.63100,3822,2184.78,1527125.52010,0
-1735382400000,699.490,699.990,699.090,699.900,645.57,1735382699999,451606.31260,1913,373.19,261058.23320,0
-1735382700000,699.890,700.300,699.770,700.060,736.84,1735382999999,515840.93730,2070,457.29,320136.70150,0
-1735383000000,700.060,701.040,699.110,700.900,4189.89,1735383299999,2934030.74170,3688,3219.28,2254638.29100,0
-1735383300000,700.900,703.180,699.730,701.570,9601.14,1735383599999,6737593.37340,10206,5907.80,4145496.20940,0
-1735383600000,701.570,702.910,701.570,702.610,3785.66,1735383899999,2659237.87560,4625,1725.86,1212187.08330,0
-1735383900000,702.610,704.000,702.290,703.260,4258.53,1735384199999,2994970.26530,5433,2993.46,2105224.69770,0
-1735384200000,703.250,703.810,703.150,703.290,1725.40,1735384499999,1213934.28250,2930,807.83,568345.49770,0
-1735384500000,703.290,703.690,703.020,703.020,1771.10,1735384799999,1245767.44210,3026,1087.48,764942.43510,0
-1735384800000,703.030,704.710,702.920,704.340,3716.78,1735385099999,2616602.31370,4219,2241.82,1578232.70160,0
-1735385100000,704.350,704.430,703.610,703.630,1396.43,1735385399999,983042.92260,3136,726.71,511574.48860,0
-1735385400000,703.620,703.840,703.220,703.540,1283.26,1735385699999,902806.51570,2787,446.58,314176.51470,0
-1735385700000,703.550,703.950,703.200,703.270,1634.24,1735385999999,1149949.28590,2507,732.22,515249.31280,0
-1735386000000,703.270,703.800,703.020,703.410,909.33,1735386299999,639687.22340,2271,477.11,335641.58830,0
-1735386300000,703.400,703.760,703.300,703.760,941.10,1735386599999,662173.29750,2122,425.87,299633.23150,0
-1735386600000,703.770,703.990,703.600,703.980,1080.75,1735386899999,760654.71150,2448,617.78,434817.75920,0
-1735386900000,703.990,704.560,703.300,703.300,5487.86,1735387199999,3863658.16740,3258,3930.11,2767385.45340,0
-1735387200000,703.310,704.940,703.310,704.880,3094.43,1735387499999,2178880.40810,4440,1925.49,1355732.81440,0
-1735387500000,704.890,705.500,704.450,704.500,3458.27,1735387799999,2438046.91980,4789,1868.69,1317509.58080,0
-1735387800000,704.490,705.080,704.420,704.490,1842.14,1735388099999,1298140.48000,2853,765.78,539636.31360,0
-1735388100000,704.480,705.680,704.480,705.520,1329.04,1735388399999,937105.91680,2896,825.35,581999.45440,0
-1735388400000,705.530,706.960,705.520,706.770,5980.14,1735388699999,4224032.93930,7137,4545.65,3210847.57320,0
-1735388700000,706.760,706.880,704.880,705.150,2749.26,1735388999999,1940136.18500,4541,619.91,437512.72720,0
-1735389000000,705.150,707.980,705.000,707.440,8645.44,1735389299999,6111392.53840,7321,4779.98,3378272.81890,0
-1735389300000,707.440,708.670,707.380,708.000,4819.33,1735389599999,3411628.23420,5813,2993.73,2119293.32410,0
-1735389600000,708.000,708.190,707.370,707.660,2132.37,1735389899999,1509139.41450,3403,959.09,678797.34310,0
-1735389900000,707.660,708.600,707.520,708.500,3470.68,1735390199999,2457147.31680,4175,2017.77,1428562.10570,0
-1735390200000,708.500,709.920,708.300,708.310,6124.88,1735390499999,4343634.54290,7243,3088.60,2190453.39820,0
-1735390500000,708.300,709.190,707.580,708.710,3331.78,1735390799999,2360066.13900,5511,1374.58,973715.12610,0
-1735390800000,708.700,709.500,708.280,708.280,3697.00,1735391099999,2621010.85500,6116,1891.17,1340797.15390,0
-1735391100000,708.280,709.980,708.200,709.320,4079.70,1735391399999,2894631.45570,4929,2263.61,1606081.10190,0
-1735391400000,709.330,709.480,707.720,707.940,2904.56,1735391699999,2057436.97740,4623,987.05,699111.55430,0
-1735391700000,707.940,708.170,706.700,706.760,3382.02,1735391999999,2392231.42270,4931,799.93,565827.83140,0
-1735392000000,706.750,708.000,706.560,707.600,2364.27,1735392299999,1672399.14490,4143,1213.42,858372.27550,0
-1735392300000,707.590,707.600,706.600,706.860,4492.56,1735392599999,3177519.58470,3068,1111.34,785911.21270,0
-1735392600000,706.870,707.100,705.910,706.800,3730.25,1735392899999,2635781.20720,4576,1611.19,1138444.83310,0
-1735392900000,706.800,707.330,706.050,706.100,2365.98,1735393199999,1672015.28310,4064,1034.51,731147.03500,0
-1735393200000,706.100,706.160,704.680,705.090,3870.79,1735393499999,2730293.10450,5503,1117.92,788708.53940,0
-1735393500000,705.080,709.320,704.710,708.570,8381.19,1735393799999,5929381.30040,8976,5902.25,4175690.48590,0
-1735393800000,708.570,709.320,708.200,709.060,3019.14,1735394099999,2139835.49930,3976,1685.33,1194424.15270,0
-1735394100000,709.050,709.300,708.700,708.990,1783.71,1735394399999,1264738.74360,3104,1146.92,813224.45670,0
-1735394400000,709.000,710.830,708.930,710.500,12607.73,1735394699999,8953639.25050,9276,8219.33,5837216.90610,0
-1735394700000,710.490,713.290,710.420,713.280,14170.43,1735394999999,10091612.15880,15302,8306.73,5915639.33590,0
-1735395000000,713.280,720.720,713.160,719.800,41340.69,1735395299999,29665249.49640,34750,24541.72,17604624.80600,0
-1735395300000,719.800,727.780,718.240,725.840,46731.69,1735395599999,33724382.58080,37611,24021.42,17349617.42630,0
-1735395600000,725.840,725.900,722.280,725.230,16604.56,1735395899999,12022043.81770,21196,8060.58,5835902.09930,0
-1735395900000,725.230,725.430,721.570,721.840,11274.80,1735396199999,8147952.38890,13661,4505.10,3255564.87610,0
-1735396200000,721.870,723.300,719.150,720.580,14399.59,1735396499999,10376436.35750,18946,7025.12,5064128.55840,0
-1735396500000,720.580,721.840,718.200,718.410,8172.95,1735396799999,5883478.84200,11610,3340.54,2405890.43000,0
-1735396800000,718.410,719.690,718.120,719.200,7487.94,1735397099999,5382479.08870,8422,4880.69,3508182.42120,0
-1735397100000,719.190,720.490,718.630,720.140,5367.29,1735397399999,3863125.51480,8806,2588.94,1863408.86660,0
-1735397400000,720.140,721.440,719.180,721.330,6147.86,1735397699999,4427179.41160,8814,3178.43,2288763.04820,0
-1735397700000,721.330,723.510,721.180,722.420,6810.10,1735397999999,4920545.92740,8887,3468.52,2506234.28930,0
-1735398000000,722.420,723.330,720.000,720.200,7085.89,1735398299999,5112290.82980,11812,2012.41,1452439.92110,0
-1735398300000,720.190,721.160,719.680,720.470,5227.09,1735398599999,3765514.40520,9181,2737.36,1972044.86330,0
-1735398600000,720.460,722.750,720.070,721.390,6668.69,1735398899999,4811397.11260,8991,3971.12,2865602.08460,0
-1735398900000,721.390,723.430,721.180,723.080,5682.05,1735399199999,4105334.24080,8086,2881.33,2081056.12700,0
-1735399200000,723.070,723.200,722.040,722.320,2852.94,1735399499999,2061395.90400,6526,1325.89,958006.19510,0
-1735399500000,722.310,723.430,722.280,722.890,3431.89,1735399799999,2480976.80140,6397,1571.13,1135780.82360,0
-1735399800000,722.880,723.700,721.610,721.830,5057.55,1735400099999,3654374.66050,6871,1467.94,1061063.25550,0
-1735400100000,721.820,722.560,721.130,721.410,5381.93,1735400399999,3884998.84700,7291,2257.14,1629275.24420,0
-1735400400000,721.410,722.500,721.400,722.100,2052.80,1735400699999,1482076.96660,4496,595.21,429707.67520,0
-1735400700000,722.100,722.420,721.170,721.460,2846.43,1735400999999,2054573.60310,5372,1006.92,726748.79150,0
-1735401000000,721.450,721.930,720.500,721.000,3759.78,1735401299999,2711267.65760,6075,1088.21,784752.46870,0
-1735401300000,721.010,721.320,720.240,721.030,2735.20,1735401599999,1971443.81260,5509,1074.10,774253.83140,0
-1735401600000,721.020,724.190,720.990,723.160,7197.74,1735401899999,5205405.02480,11215,3410.56,2466153.25000,0
-1735401900000,723.120,724.830,722.850,724.610,6806.72,1735402199999,4927253.23580,9074,3736.26,2704596.98720,0
-1735402200000,724.580,725.360,719.320,719.430,18649.61,1735402499999,13461998.51810,21831,8277.04,5974181.67260,0
-1735402500000,719.420,723.460,719.070,722.710,9657.15,1735402799999,6964522.61550,12324,6938.21,5004471.29390,0
-1735402800000,722.700,723.500,721.750,722.030,3496.39,1735403099999,2526917.23790,6285,1673.16,1209275.82650,0
-1735403100000,722.040,725.360,721.780,724.290,6946.95,1735403399999,5028696.30850,9672,4934.07,3572395.86650,0
-1735403400000,724.290,726.170,723.750,725.040,7392.72,1735403699999,5361105.84810,9727,4251.78,3083842.02250,0
-1735403700000,725.040,727.680,725.000,725.900,8690.04,1735403999999,6313926.27530,10552,5090.08,3698956.91840,0
-1735404000000,725.910,726.100,724.900,725.330,3938.52,1735404299999,2857460.11550,6333,1433.68,1040139.82770,0
-1735404300000,725.330,726.370,725.000,725.420,3262.48,1735404599999,2367393.58340,6662,1376.34,998746.67040,0
-1735404600000,725.410,725.960,724.320,725.180,3522.27,1735404899999,2553293.14650,6172,1446.10,1048320.58660,0
-1735404900000,725.180,727.000,725.000,725.870,3740.70,1735405199999,2715570.85770,6543,1891.53,1373287.74490,0
-1735405200000,725.880,727.330,725.740,726.560,4926.27,1735405499999,3579456.26490,8341,2332.44,1694759.75670,0
-1735405500000,726.560,727.220,725.560,725.830,4381.44,1735405799999,3183023.37670,6666,2269.92,1649114.32670,0
-1735405800000,725.840,726.070,724.520,726.060,3742.60,1735406099999,2713488.03820,6347,1976.96,1433342.95700,0
-1735406100000,726.070,727.860,725.930,727.000,5676.10,1735406399999,4128153.76110,9355,2913.50,2118754.65080,0
-1735406400000,727.000,727.990,725.600,725.750,5161.84,1735406699999,3754051.93720,8236,2471.68,1797951.71930,0
-1735406700000,725.760,726.470,724.500,725.120,7882.28,1735406999999,5718488.26380,8564,2652.05,1923991.76390,0
-1735407000000,725.130,725.810,723.580,724.100,3984.09,1735407299999,2887310.34980,6641,1481.35,1073604.75520,0
-1735407300000,724.100,725.220,723.840,724.680,2829.84,1735407599999,2050165.28950,5313,1303.41,944352.36450,0
-1735407600000,724.680,726.980,724.640,726.590,4498.74,1735407899999,3265770.11180,6154,2911.21,2113484.26430,0
-1735407900000,726.590,727.440,725.930,726.050,3319.28,1735408199999,2412649.01010,5961,1237.59,899578.94190,0
-1735408200000,726.040,726.130,725.060,725.340,2598.93,1735408499999,1885553.23780,4531,1215.25,881647.59960,0
-1735408500000,725.350,726.860,725.350,726.030,1931.81,1735408799999,1403021.87810,3027,874.08,634736.95660,0
-1735408800000,726.020,727.280,725.430,726.090,2529.50,1735409099999,1837194.82260,4302,1112.51,808215.59000,0
-1735409100000,726.080,726.690,726.000,726.460,1933.55,1735409399999,1404449.20960,3281,917.43,666366.51760,0
-1735409400000,726.460,726.820,725.760,725.760,1977.52,1735409699999,1436093.01290,3079,998.02,724728.69860,0
-1735409700000,725.750,726.320,725.060,725.210,1999.68,1735409999999,1451085.76310,3802,788.32,572058.80230,0
-1735410000000,725.220,726.330,724.880,725.000,2790.08,1735410299999,2024543.02320,3287,1097.59,796389.12870,0
-1735410300000,724.990,725.540,724.880,725.400,1834.87,1735410599999,1330698.47720,2750,1284.38,931474.71010,0
-1735410600000,725.400,725.680,724.300,724.410,2504.19,1735410899999,1815114.94040,3806,786.52,570073.34990,0
-1735410900000,724.400,725.250,723.990,724.640,3028.22,1735411199999,2194277.71110,3536,1155.63,837450.14730,0
-1735411200000,724.640,724.940,723.960,724.810,2090.21,1735411499999,1514193.86570,3185,1051.96,762002.33690,0
-1735411500000,724.800,726.190,724.360,725.850,2225.33,1735411799999,1614293.06880,3514,1205.11,874138.68980,0
-1735411800000,725.840,727.000,725.760,726.690,2820.07,1735412099999,2048650.15960,3448,1847.98,1342419.85710,0
-1735412100000,726.680,727.660,726.680,727.550,3056.44,1735412399999,2223299.64000,3366,2055.42,1495124.67390,0
-1735412400000,727.550,729.000,727.040,728.000,7137.05,1735412699999,5197678.62420,8641,4499.72,3277041.71770,0
-1735412700000,728.000,729.450,727.880,728.400,3682.28,1735412999999,2684494.06580,5303,1944.99,1417949.84310,0
-1735413000000,728.410,729.190,727.780,728.090,3209.14,1735413299999,2337833.75850,3907,1183.27,862091.02200,0
-1735413300000,728.090,729.200,727.320,729.010,3030.99,1735413599999,2207214.68750,4223,1658.98,1208408.25250,0
-1735413600000,729.010,729.380,728.870,729.220,1122.52,1735413899999,818460.72170,2316,529.11,385796.56040,0
-1735413900000,729.230,729.350,728.400,728.850,2182.71,1735414199999,1591042.79710,3066,894.12,651760.21120,0
-1735414200000,728.850,730.480,728.840,729.960,6381.69,1735414499999,4657075.02260,6374,4824.73,3520778.70450,0
-1735414500000,729.960,730.590,729.300,729.460,2494.28,1735414799999,1820855.87760,3870,1209.80,883176.72410,0
-1735414800000,729.470,729.580,728.810,729.580,1317.90,1735415099999,960977.08470,3014,770.76,562003.02660,0
-1735415100000,729.580,729.700,729.000,729.520,1644.81,1735415399999,1199771.31540,2469,1059.66,772934.54760,0
-1735415400000,729.520,730.480,729.520,730.320,1918.22,1735415699999,1400538.70630,3002,1325.73,967922.23970,0
-1735415700000,730.330,731.250,729.700,730.050,4257.04,1735415999999,3109865.92010,5391,1877.30,1371479.15200,0
-1735416000000,730.050,730.420,728.300,728.770,2406.66,1735416299999,1755162.97080,4421,929.08,677375.15770,0
-1735416300000,728.770,729.400,728.520,729.120,2022.88,1735416599999,1474436.61040,3427,938.64,684172.20380,0
-1735416600000,729.090,729.170,727.890,728.010,2118.08,1735416899999,1542713.11900,3356,809.30,589451.26050,0
-1735416900000,728.020,728.760,727.750,728.000,1473.08,1735417199999,1072549.05670,2429,601.96,438287.64640,0
-1735417200000,728.010,728.860,727.160,727.270,1750.10,1735417499999,1274275.61490,3360,702.60,511655.67910,0
-1735417500000,727.260,727.850,727.090,727.190,1896.33,1735417799999,1379432.27840,2640,976.37,710250.02840,0
-1735417800000,727.190,727.430,726.670,727.420,1924.02,1735418099999,1398938.73360,3009,1045.07,759908.80790,0
-1735418100000,727.430,727.490,726.700,726.970,1554.89,1735418399999,1130344.56150,2445,879.89,639627.12370,0
-1735418400000,726.970,727.240,726.330,726.520,1758.64,1735418699999,1278111.26390,2609,775.06,563353.72030,0
-1735418700000,726.510,727.700,726.460,726.730,1366.67,1735418999999,993661.17120,2797,714.80,519694.26340,0
-1735419000000,726.730,727.150,726.000,726.410,3160.57,1735419299999,2296062.66060,3552,1872.14,1360096.60270,0
-1735419300000,726.410,726.600,726.160,726.440,1070.68,1735419599999,777743.28880,1945,340.63,247431.01790,0
-1735419600000,726.440,727.650,726.440,727.330,2785.26,1735419899999,2025203.49290,4313,2138.87,1555156.07900,0
-1735419900000,727.330,728.420,727.320,727.620,1222.61,1735420199999,889764.00880,2689,715.25,520541.70050,0
-1735420200000,727.620,727.960,727.410,727.460,768.76,1735420499999,559402.81340,1851,269.16,195857.29770,0
-1735420500000,727.460,727.970,727.220,727.260,1077.25,1735420799999,783659.00940,2410,486.70,354071.08450,0
-1735420800000,727.250,727.810,726.910,727.050,1043.00,1735421099999,758574.97090,2050,379.35,275903.68310,0
-1735421100000,727.040,727.380,726.160,727.210,1383.28,1735421399999,1005240.59870,2607,883.81,642182.86280,0
-1735421400000,727.210,727.310,724.840,725.320,4711.07,1735421699999,3418639.14680,6025,1554.62,1127695.37130,0
-1735421700000,725.320,725.860,724.890,725.680,1156.63,1735421999999,838949.60000,2392,627.60,455290.55490,0
-1735422000000,725.680,725.970,725.390,725.480,662.28,1735422299999,480642.41190,1756,331.73,240734.04590,0
-1735422300000,725.470,725.480,724.840,725.240,761.26,1735422599999,552072.60500,2172,358.86,260236.65670,0
-1735422600000,725.240,725.360,724.640,724.650,632.10,1735422899999,458265.67940,2229,239.03,173296.54140,0
-1735422900000,724.660,725.380,724.060,724.780,2486.67,1735423199999,1802095.07480,4032,988.73,716462.86230,0
-1735423200000,724.780,725.160,723.840,723.920,1431.08,1735423499999,1036653.31190,2901,580.61,420590.30930,0
-1735423500000,723.920,724.200,723.280,723.340,2319.89,1735423799999,1679082.51830,3562,931.35,674084.43070,0
-1735423800000,723.330,723.540,722.830,723.170,1671.42,1735424099999,1208873.08750,2710,963.78,697068.95440,0
-1735424100000,723.170,725.300,723.030,725.000,5981.12,1735424399999,4333417.09970,4671,3662.46,2652784.87070,0
-1735424400000,725.010,726.430,725.000,726.090,3523.64,1735424699999,2556248.76630,3020,2363.93,1715194.96600,0
-1735424700000,726.100,726.190,725.000,725.010,1122.40,1735424999999,814529.99750,2220,596.27,432712.68610,0
-1735425000000,725.000,725.240,724.800,724.800,1172.81,1735425299999,850182.03890,1734,661.50,479538.90700,0
-1735425300000,724.810,725.540,724.800,725.000,1070.30,1735425599999,776147.93390,1902,690.64,500801.91040,0
-1735425600000,725.000,725.000,724.000,724.440,1317.18,1735425899999,954246.02950,1957,679.77,492373.50640,0
-1735425900000,724.440,724.760,723.530,723.570,1963.29,1735426199999,1421393.11710,2539,673.17,487383.85270,0
-1735426200000,723.560,725.820,723.560,724.490,2042.24,1735426499999,1480384.52040,3194,1386.07,1004466.81200,0
-1735426500000,724.490,724.560,723.360,723.540,1136.95,1735426799999,823006.40470,2345,685.20,496010.54510,0
-1735426800000,723.530,724.140,722.780,723.110,2140.23,1735427099999,1548201.54790,3455,1303.25,942832.92080,0
-1735427100000,723.110,723.350,722.500,722.920,1619.79,1735427399999,1170935.50940,3369,746.17,539398.82430,0
-1735427400000,722.920,723.680,722.280,723.630,1384.06,1735427699999,1000320.96400,2721,833.33,602309.43520,0
-1735427700000,723.630,723.630,722.770,722.960,1330.36,1735427999999,962067.65790,2721,793.36,573732.61240,0
-1735428000000,722.970,723.310,722.430,723.070,1522.01,1735428299999,1100168.62480,2486,704.43,509187.28600,0
-1735428300000,723.050,723.320,722.500,723.080,946.99,1735428599999,684626.94590,1920,546.98,395451.09620,0
-1735428600000,723.080,723.600,722.500,722.510,1427.87,1735428899999,1032525.33580,2221,571.25,413058.67510,0
-1735428900000,722.510,722.700,721.210,721.360,3897.41,1735429199999,2813788.30280,3887,781.14,563863.00800,0
-1735429200000,721.360,721.890,721.110,721.280,2239.01,1735429499999,1615167.63220,2821,764.66,551622.59180,0
-1735429500000,721.280,721.930,721.270,721.680,1283.70,1735429799999,926223.48060,1971,816.38,589041.83180,0
-1735429800000,721.690,721.930,721.320,721.400,779.27,1735430099999,562372.35060,1444,443.27,319890.44150,0
-1735430100000,721.370,722.410,721.290,722.140,1665.01,1735430399999,1202224.04310,1909,1290.07,931416.62750,0
-1735430400000,722.140,724.580,722.130,723.410,5026.34,1735430699999,3636953.27750,6836,3617.72,2617490.93910,0
-1735430700000,723.400,723.880,722.600,723.560,3565.04,1735430999999,2578762.98720,4429,2225.79,1609854.25880,0
-1735431000000,723.550,723.980,722.530,722.670,1995.46,1735431299999,1443037.40190,3548,780.58,564465.93770,0
-1735431300000,722.670,723.670,722.490,722.740,1407.90,1735431599999,1018132.45450,3103,613.18,443368.35370,0
-1735431600000,722.740,723.420,722.200,722.520,1638.02,1735431899999,1183826.24160,3221,649.26,469237.44750,0
-1735431900000,722.530,723.000,721.570,721.720,1324.07,1735432199999,956361.22390,2771,401.38,289993.17200,0
-1735432200000,721.710,721.790,720.220,720.440,6914.20,1735432499999,4985348.18990,5219,1123.10,809769.28200,0
-1735432500000,720.440,721.270,720.400,720.920,1486.29,1735432799999,1071222.98810,3158,651.47,469568.68240,0
-1735432800000,720.870,721.240,720.530,721.130,753.91,1735433099999,543518.49110,2485,345.16,248836.59230,0
-1735433100000,721.120,721.470,720.300,720.530,1414.18,1735433399999,1019099.58930,3282,696.89,502210.31480,0
-1735433400000,720.530,720.610,719.100,719.490,3347.93,1735433699999,2409579.08040,4697,975.82,702167.40050,0
-1735433700000,719.490,719.800,718.010,719.770,4389.68,1735433999999,3156362.11680,4993,1724.78,1240246.76150,0
-1735434000000,719.770,720.000,718.860,718.870,1190.86,1735434299999,856984.34010,3007,630.01,453396.26290,0
-1735434300000,718.860,719.190,718.260,718.730,3312.33,1735434599999,2380894.68020,4436,2283.08,1641099.47580,0
-1735434600000,718.740,718.750,717.690,717.780,2906.64,1735434899999,2087548.01040,3853,859.79,617528.20560,0
-1735434900000,717.770,717.820,716.360,716.530,3521.13,1735435199999,2524789.56710,4944,955.93,685453.25520,0
-1735435200000,716.530,716.730,716.030,716.450,3345.20,1735435499999,2396595.04220,3658,1384.19,991719.66530,0
-1735435500000,716.450,717.600,716.080,717.230,3888.03,1735435799999,2786671.45540,3918,2250.89,1613511.27150,0
-1735435800000,717.230,717.400,716.200,716.210,4170.61,1735436099999,2989564.09110,4077,1634.32,1171324.90860,0
-1735436100000,716.210,716.820,716.000,716.510,1871.18,1735436399999,1340333.22040,3185,775.42,555473.43420,0
-1735436400000,716.520,716.570,714.780,715.480,6236.78,1735436699999,4462103.29620,6537,2514.16,1798322.20990,0
-1735436700000,715.490,716.350,715.440,716.080,2745.59,1735436999999,1965729.53010,4216,1360.68,974195.52850,0
-1735437000000,716.090,716.230,715.120,715.450,1239.70,1735437299999,887202.76660,2808,557.77,399142.24480,0
-1735437300000,715.450,715.700,714.010,714.970,3763.11,1735437599999,2689541.95070,4785,1334.60,953637.71730,0
-1735437600000,714.970,715.740,714.970,715.550,1547.92,1735437899999,1107281.43270,3781,987.35,706311.49850,0
-1735437900000,715.550,715.640,715.130,715.560,1160.35,1735438199999,830112.88080,2266,676.16,483703.13120,0
-1735438200000,715.560,715.900,715.360,715.680,1144.55,1735438499999,819036.99130,2350,689.45,493374.76010,0
-1735438500000,715.680,716.450,715.060,716.450,2429.58,1735438799999,1738487.48720,3455,1113.22,796756.97000,0
-1735438800000,716.440,716.900,715.430,715.430,3201.72,1735439099999,2293421.50540,3901,1842.82,1320131.52930,0
-1735439100000,715.430,715.840,715.200,715.580,1194.43,1735439399999,854526.44160,2446,821.56,587778.79250,0
-1735439400000,715.580,716.920,715.520,716.380,1971.01,1735439699999,1411576.56240,3199,1368.47,979966.83050,0
-1735439700000,716.370,716.590,716.000,716.340,1723.42,1735439999999,1234164.59570,1816,1021.61,731616.83250,0
-1735440000000,716.330,717.100,716.080,717.050,2627.22,1735440299999,1882548.97750,2851,2177.86,1560519.00550,0
-1735440300000,717.040,717.050,716.200,716.440,1736.78,1735440599999,1244661.40770,2517,780.34,559120.70990,0
-1735440600000,716.450,716.560,716.010,716.010,954.66,1735440899999,683788.56910,1794,526.12,376841.56090,0
-1735440900000,716.020,716.020,715.280,715.290,1529.61,1735441199999,1094844.98300,2292,446.25,319351.91670,0
-1735441200000,715.280,715.590,714.440,714.460,2100.18,1735441499999,1501425.73220,2838,455.44,325693.72910,0
-1735441500000,714.450,714.650,714.150,714.280,1186.72,1735441799999,847748.02240,2250,555.76,397003.39890,0
-1735441800000,714.280,714.880,714.280,714.370,1045.78,1735442099999,747136.71440,2149,508.93,363605.84450,0
-1735442100000,714.380,714.790,714.070,714.240,808.49,1735442399999,577597.97180,2183,416.59,297610.27300,0
-1735442400000,714.240,714.280,713.660,713.660,1661.94,1735442699999,1186573.92400,3492,562.11,401351.02240,0
-1735442700000,713.660,715.090,713.660,714.530,1200.81,1735442999999,857862.27150,2733,1002.98,716497.54160,0
-1735443000000,714.530,715.850,714.520,715.780,1587.77,1735443299999,1135902.59900,3057,1249.71,894076.15710,0
-1735443300000,715.770,716.200,715.520,715.680,1377.97,1735443599999,986391.55280,2745,845.80,605443.70690,0
-1735443600000,715.680,715.750,715.480,715.650,619.16,1735443899999,443047.01570,1655,404.90,289719.90820,0
-1735443900000,715.650,716.170,715.500,715.820,1101.33,1735444199999,788312.68730,2480,769.27,550641.82950,0
-1735444200000,715.820,715.830,715.330,715.440,868.13,1735444499999,621207.26820,2065,525.93,376334.19730,0
-1735444500000,715.440,715.720,715.400,715.620,616.89,1735444799999,441430.73840,1407,398.90,285440.21440,0
-1735444800000,715.620,715.720,715.160,715.170,1301.09,1735445099999,930835.01840,2008,679.54,486148.73190,0
-1735445100000,715.170,715.180,714.160,714.240,2250.99,1735445399999,1609040.83870,2245,511.37,365397.19460,0
-1735445400000,714.230,714.480,714.060,714.330,1047.17,1735445699999,747933.10500,1836,788.94,563487.49960,0
-1735445700000,714.330,714.790,714.100,714.100,876.45,1735445999999,626138.78190,1709,408.43,291822.20270,0
-1735446000000,714.100,714.280,713.540,713.590,3957.78,1735446299999,2825885.37550,2385,784.31,559941.93410,0
-1735446300000,713.590,714.140,713.440,714.080,1479.66,1735446599999,1056013.86740,2438,790.70,564348.29200,0
-1735446600000,714.090,714.220,713.790,714.200,650.62,1735446899999,464563.29650,1813,370.22,264352.75290,0
-1735446900000,714.200,715.020,714.200,714.960,1326.73,1735447199999,948245.87630,2595,861.38,615626.52520,0
-1735447200000,714.950,715.630,714.640,715.090,1350.09,1735447499999,965641.12800,2130,942.70,674279.57330,0
-1735447500000,715.090,715.200,714.560,715.170,925.67,1735447799999,661767.24420,2290,522.00,373154.41990,0
-1735447800000,715.170,715.520,713.200,713.800,4524.06,1735448099999,3231783.97020,4276,1784.57,1275282.01420,0
-1735448100000,713.800,713.920,713.200,713.920,1143.35,1735448399999,815720.56280,1981,676.46,482646.09550,0
-1735448400000,713.920,714.440,713.690,714.000,1347.72,1735448699999,962277.32410,2115,820.34,585790.94050,0
-1735448700000,714.000,714.000,713.280,713.840,1263.08,1735448999999,901322.03420,2652,603.17,430361.27110,0
-1735449000000,713.840,714.040,713.400,714.030,1151.64,1735449299999,821986.10580,2395,730.76,521544.50510,0
-1735449300000,714.030,714.350,713.700,713.880,767.14,1735449599999,547799.38490,1996,396.98,283483.69700,0
-1735449600000,713.880,714.280,713.700,714.000,466.63,1735449899999,333193.77180,1540,333.07,237828.01480,0
-1735449900000,714.000,714.340,713.790,714.000,634.50,1735450199999,453030.68160,1426,348.39,248757.77450,0
-1735450200000,714.000,714.200,713.340,713.800,683.93,1735450499999,488173.87810,2026,367.66,262428.51650,0
-1735450500000,713.800,713.920,713.090,713.190,830.13,1735450799999,592273.11520,1982,405.70,289469.33270,0
-1735450800000,713.190,713.190,712.600,712.650,2537.16,1735451099999,1808672.38240,3378,650.59,463766.72410,0
-1735451100000,712.650,713.450,712.500,713.160,3131.70,1735451399999,2232856.45560,3394,1926.96,1373937.08210,0
-1735451400000,713.160,713.500,712.950,713.130,593.45,1735451699999,423219.95890,1639,299.39,213505.10290,0
-1735451700000,713.130,713.200,712.800,712.960,730.96,1735451999999,521169.06980,1586,238.10,169759.75610,0
-1735452000000,712.950,712.960,712.110,712.110,1901.43,1735452299999,1354590.42340,2886,534.28,380699.93980,0
-1735452300000,712.110,712.420,711.730,712.310,2680.51,1735452599999,1908549.98530,3828,1492.14,1062420.08170,0
-1735452600000,712.300,712.770,711.920,712.390,1714.52,1735452899999,1221180.44450,2434,1136.66,809594.90980,0
-1735452900000,712.380,712.560,711.680,712.560,1888.30,1735453199999,1344797.77150,2794,1378.76,981905.82520,0
-1735453200000,712.560,712.770,711.870,712.760,713.32,1735453499999,508150.28700,1915,292.38,208299.23690,0
-1735453500000,712.770,713.210,712.740,713.210,921.56,1735453799999,657023.60010,2044,645.58,460271.71890,0
-1735453800000,713.210,713.980,713.180,713.370,1990.94,1735454099999,1420730.27510,3258,1402.65,1000962.21350,0
-1735454100000,713.360,713.370,712.600,712.600,1003.02,1735454399999,715247.88430,1690,334.06,238178.53880,0
-1735454400000,712.610,712.910,712.400,712.720,696.06,1735454699999,496039.28520,1853,427.55,304695.86420,0
-1735454700000,712.710,713.850,712.650,713.660,1420.27,1735454999999,1013209.79100,2580,1040.94,742548.14120,0
-1735455000000,713.650,715.240,713.600,714.650,2821.79,1735455299999,2016263.15350,3652,1619.58,1157024.87600,0
-1735455300000,714.650,714.740,712.070,712.680,6907.87,1735455599999,4927268.90420,8584,1747.00,1245703.16880,0
-1735455600000,712.680,713.180,711.890,713.170,1576.27,1735455899999,1122834.14060,3249,924.82,658804.67550,0
-1735455900000,713.170,714.540,713.090,713.840,2190.17,1735456199999,1563155.32950,3589,1540.81,1099682.09520,0
-1735456200000,713.830,713.840,713.100,713.190,1081.75,1735456499999,771654.65700,2154,629.46,448989.28750,0
-1735456500000,713.190,713.710,712.990,713.190,1180.44,1735456799999,841952.71970,2611,654.69,466923.84420,0
-1735456800000,713.180,713.210,712.800,712.800,742.79,1735457099999,529567.73890,1954,422.85,301464.90200,0
-1735457100000,712.800,713.260,712.800,713.070,433.02,1735457399999,308704.33940,1338,296.05,211053.38420,0
-1735457400000,713.070,713.470,712.760,713.040,935.99,1735457699999,667428.58740,2205,497.37,354647.94950,0
-1735457700000,713.020,713.490,712.900,713.130,531.15,1735457999999,378803.20250,1641,232.48,165793.02410,0
-1735458000000,713.120,713.850,713.120,713.700,858.85,1735458299999,612796.26650,2029,592.25,422570.05980,0
-1735458300000,713.700,714.920,713.700,714.880,1830.69,1735458599999,1307893.44200,3109,1188.02,848714.13840,0
-1735458600000,714.870,715.400,714.650,715.000,2483.96,1735458899999,1776062.10430,3528,1486.91,1063170.73240,0
-1735458900000,715.000,716.300,714.740,715.870,3318.09,1735459199999,2374970.18070,3572,2323.76,1663229.19960,0
-1735459200000,715.870,716.110,715.000,715.000,3677.44,1735459499999,2630782.52140,2860,896.22,641277.51150,0
-1735459500000,715.000,715.250,714.880,715.170,1835.58,1735459799999,1312409.95780,2071,812.05,580584.42070,0
-1735459800000,715.160,715.290,714.760,714.840,807.61,1735460099999,577384.60980,1721,433.76,310117.71090,0
-1735460100000,714.840,716.000,714.500,716.000,1967.53,1735460399999,1406689.58970,2455,826.96,591430.08790,0
-1735460400000,716.010,716.630,715.880,716.610,2239.15,1735460699999,1603677.44090,2693,1247.31,893371.55980,0
-1735460700000,716.620,717.090,716.590,717.090,1316.34,1735460999999,943534.59830,2719,926.98,664444.88720,0
-1735461000000,717.080,717.080,716.060,716.470,1563.91,1735461299999,1120692.50070,2515,778.12,557582.97990,0
-1735461300000,716.470,716.940,716.200,716.210,1396.04,1735461599999,1000283.49060,2123,567.52,406650.87320,0
-1735461600000,716.210,716.500,716.000,716.340,934.51,1735461899999,669364.20210,1776,479.00,343078.96300,0
-1735461900000,716.340,716.500,715.640,716.500,1293.34,1735462199999,926065.76150,2244,531.62,380673.64980,0
-1735462200000,716.490,716.990,716.340,716.390,1298.43,1735462499999,930518.23980,2355,584.97,419199.91540,0
-1735462500000,716.390,716.390,716.000,716.050,721.72,1735462799999,516892.16990,1699,303.16,217112.55250,0
-1735462800000,716.060,716.710,714.890,714.890,3678.66,1735463099999,2634224.51280,4086,898.06,643211.59310,0
-1735463100000,714.900,715.050,714.010,714.650,3415.57,1735463399999,2440311.37310,3787,1413.78,1010156.04470,0
-1735463400000,714.650,715.170,712.450,712.500,6908.24,1735463699999,4928477.38570,5549,1742.13,1243258.77140,0
-1735463700000,712.490,712.500,709.300,710.290,12375.79,1735463999999,8795162.52410,11221,4757.47,3380652.54550,0
-1735464000000,710.290,711.000,709.630,709.890,2696.03,1735464299999,1915019.39370,3503,1286.84,914051.19900,0
-1735464300000,709.900,711.130,709.660,711.110,5097.48,1735464599999,3621402.06780,3987,1773.98,1260484.33440,0
-1735464600000,711.110,712.000,710.960,711.990,2843.44,1735464899999,2022925.27720,3931,2391.49,1701299.31090,0
-1735464900000,711.990,712.090,710.000,710.240,2587.75,1735465199999,1839758.00770,2911,590.16,419634.11270,0
-1735465200000,710.240,711.670,710.240,711.520,1704.05,1735465499999,1211461.93990,2805,1093.02,776999.58720,0
-1735465500000,711.520,712.110,711.160,712.100,1310.82,1735465799999,932832.22850,2297,913.58,650157.87800,0
-1735465800000,712.100,712.690,712.090,712.600,2056.69,1735466099999,1465370.06600,2799,1444.43,1029126.25770,0
-1735466100000,712.600,712.950,712.200,712.730,1046.25,1735466399999,745541.98110,2197,618.03,440406.28980,0
-1735466400000,712.730,712.780,712.310,712.640,974.35,1735466699999,694314.77630,2447,641.59,457195.23990,0
-1735466700000,712.630,713.110,712.080,712.670,2002.72,1735466999999,1426863.89500,2349,993.98,708201.35490,0
-1735467000000,712.670,713.260,712.480,712.760,898.19,1735467299999,640314.21640,1958,579.63,413226.42190,0
-1735467300000,712.750,712.940,712.380,712.480,889.30,1735467599999,633737.28420,1675,394.63,281203.52410,0
-1735467600000,712.490,713.290,712.470,713.120,1021.90,1735467899999,728574.29260,2121,544.68,388317.78740,0
-1735467900000,713.130,713.440,712.720,712.960,1347.04,1735468199999,960740.43250,1583,809.15,577076.91220,0
-1735468200000,712.960,713.450,712.680,712.940,655.49,1735468499999,467400.60950,2007,312.94,223138.81490,0
-1735468500000,712.940,713.160,712.600,713.130,383.08,1735468799999,273095.94280,1299,203.44,145035.14010,0
-1735468800000,713.100,713.920,713.080,713.600,1884.65,1735469099999,1344795.76120,2408,1393.98,994646.27540,0
-1735469100000,713.600,713.740,712.950,713.010,662.87,1735469399999,472869.16980,1430,334.05,238282.30400,0
-1735469400000,713.000,713.440,712.940,713.140,691.50,1735469699999,493127.27350,1676,378.93,270232.72840,0
-1735469700000,713.150,713.310,712.940,713.000,755.37,1735469999999,538617.30550,1593,369.88,263738.18620,0
-1735470000000,713.000,713.630,712.320,712.400,2788.51,1735470299999,1988215.61630,2960,1145.23,816556.63890,0
-1735470300000,712.390,712.880,711.800,712.720,4166.45,1735470599999,2968198.96390,3267,2299.40,1638410.70860,0
-1735470600000,712.720,712.730,712.080,712.080,892.49,1735470899999,635872.30530,1895,375.22,267311.44960,0
-1735470900000,712.090,712.160,711.760,712.140,699.31,1735471199999,497826.90710,1794,332.66,236814.57190,0
-1735471200000,712.160,712.220,711.170,711.400,1376.06,1735471499999,979239.47610,2432,490.62,349188.63780,0
-1735471500000,711.400,711.820,710.590,711.820,2423.96,1735471799999,1723427.29390,2823,883.54,628271.69390,0
-1735471800000,711.830,712.310,711.820,712.000,1586.78,1735472099999,1129917.49120,2032,534.57,380657.42720,0
-1735472100000,712.010,712.200,711.160,711.850,2125.05,1735472399999,1512286.69940,2129,508.65,362006.09590,0
-1735472400000,711.840,711.840,710.710,711.650,2172.68,1735472699999,1545423.46150,2329,1128.10,802555.64660,0
-1735472700000,711.650,711.960,711.170,711.170,870.05,1735472999999,619192.25880,1810,424.79,302316.71840,0
-1735473000000,711.160,711.360,710.620,711.000,573.59,1735473299999,407793.17730,1678,251.14,178556.15790,0
-1735473300000,711.000,711.000,710.200,710.530,762.39,1735473599999,541692.55370,2046,251.02,178336.26360,0
-1735473600000,710.520,710.530,709.560,709.910,4872.91,1735473899999,3460288.39750,4817,948.17,673239.95390,0
-1735473900000,709.920,711.360,709.920,711.100,1718.70,1735474199999,1221546.94080,2590,1360.74,967126.20710,0
-1735474200000,711.090,711.610,710.560,711.440,1309.04,1735474499999,931032.50480,1949,832.27,591920.86340,0
-1735474500000,711.440,711.660,710.560,710.560,1582.43,1735474799999,1125484.39690,2350,422.79,300721.90280,0
-1735474800000,710.560,711.270,710.340,710.350,1444.47,1735475099999,1026815.37350,2323,943.05,670454.51600,0
-1735475100000,710.350,710.720,709.700,709.770,1627.37,1735475399999,1155809.11270,2660,947.72,673115.83070,0
-1735475400000,709.780,709.880,708.780,709.110,4667.80,1735475699999,3310736.98680,5201,2209.48,1567252.15610,0
-1735475700000,709.110,709.670,708.990,709.450,1627.03,1735475999999,1154192.08380,2428,658.50,467153.65690,0
-1735476000000,709.450,710.120,709.270,709.780,1397.00,1735476299999,991456.56950,2262,741.01,525862.22420,0
-1735476300000,709.800,710.800,709.650,710.590,1738.17,1735476599999,1234838.58020,2514,908.70,645536.97350,0
-1735476600000,710.600,711.280,710.540,711.170,1020.41,1735476899999,725450.78500,2210,667.50,474546.40090,0
-1735476900000,711.170,711.250,710.070,710.370,1698.08,1735477199999,1206772.33070,2542,833.00,591934.72920,0
-1735477200000,710.360,710.640,708.800,709.910,3102.39,1735477499999,2201103.83550,3871,1152.57,817486.34980,0
-1735477500000,709.930,709.990,709.140,709.280,1531.41,1735477799999,1086712.04780,2964,847.83,601613.73400,0
-1735477800000,709.280,710.070,709.160,710.070,1101.93,1735478099999,782064.87610,2204,755.53,536206.86960,0
-1735478100000,710.070,710.580,709.790,710.500,1192.05,1735478399999,846663.51840,2279,752.78,534671.39190,0
-1735478400000,710.490,710.590,709.780,710.310,1304.86,1735478699999,926754.03250,2293,744.78,528951.71350,0
-1735478700000,710.300,710.420,709.390,709.390,975.72,1735478999999,692508.58410,2000,395.36,280607.38210,0
-1735479000000,709.390,709.850,708.490,709.850,1996.23,1735479299999,1415586.65540,3484,1024.81,726808.98070,0
-1735479300000,709.850,710.430,709.720,710.430,1020.78,1735479599999,724827.56840,2427,595.46,422826.53550,0
-1735479600000,710.430,711.000,710.060,711.000,1194.79,1735479899999,848905.49990,2485,842.84,598848.89570,0
-1735479900000,711.000,712.350,710.990,712.260,2731.45,1735480199999,1944461.80100,3850,1457.13,1037208.11650,0
-1735480200000,712.250,712.260,711.220,711.490,1744.30,1735480499999,1241680.66770,2290,436.11,310432.60310,0
-1735480500000,711.490,711.840,711.220,711.560,628.53,1735480799999,447193.20910,1884,325.73,231757.61110,0
-1735480800000,711.560,713.500,711.410,713.080,3076.64,1735481099999,2193053.24040,4804,1772.42,1263300.69080,0
-1735481100000,713.070,713.430,711.860,712.110,2715.14,1735481399999,1935565.55710,3198,1126.45,803127.09210,0
-1735481400000,712.110,712.210,710.330,710.890,2734.19,1735481699999,1943817.45240,3612,915.92,651072.33460,0
-1735481700000,710.900,710.930,708.710,708.950,3643.22,1735481999999,2584758.58030,5314,1798.73,1276077.31350,0
-1735482000000,708.930,709.130,707.720,708.800,4739.50,1735482299999,3357636.98640,6814,2272.75,1610383.82280,0
-1735482300000,708.800,709.640,708.040,709.480,2913.00,1735482599999,2064832.80120,4078,1460.06,1035105.22370,0
-1735482600000,709.480,709.520,706.700,708.960,13202.68,1735482899999,9347435.85180,11568,7900.68,5594146.15880,0
-1735482900000,708.960,710.080,707.990,708.370,5234.01,1735483199999,3711536.76080,6648,2417.85,1714689.71060,0
-1735483200000,708.360,708.700,707.500,708.070,4032.06,1735483499999,2854958.12940,4601,1682.47,1191122.46770,0
-1735483500000,708.070,709.640,707.440,709.520,2668.56,1735483799999,1891509.61610,3926,2042.69,1447956.51900,0
-1735483800000,709.520,711.170,709.480,710.360,3722.24,1735484099999,2644742.93950,5209,2741.00,1947611.78380,0
-1735484100000,710.350,710.440,709.880,710.070,1367.65,1735484399999,971168.12310,2355,569.92,404704.68020,0
-1735484400000,710.080,711.430,709.770,709.780,2610.09,1735484699999,1854650.24540,4678,885.26,629076.03760,0
-1735484700000,709.770,710.360,709.100,709.550,2036.56,1735484999999,1445276.67640,3333,641.77,455485.92050,0
-1735485000000,709.540,710.930,709.540,710.550,1266.36,1735485299999,899658.40450,2640,718.59,510453.42750,0
-1735485300000,710.550,711.830,710.540,711.530,2836.41,1735485599999,2017693.15340,3807,1616.06,1149608.44760,0
-1735485600000,711.520,712.200,711.040,712.070,1772.35,1735485899999,1261484.28460,3222,1235.30,879272.94790,0
-1735485900000,712.080,712.220,711.500,711.650,1062.57,1735486199999,756246.84850,2188,459.88,327294.27750,0
-1735486200000,711.660,712.290,711.540,711.630,1624.00,1735486499999,1156127.23210,2694,885.99,630740.27850,0
-1735486500000,711.640,711.640,710.600,711.000,1700.40,1735486799999,1209074.66260,2580,475.00,337778.71310,0
-1735486800000,710.990,711.600,710.770,711.280,890.49,1735487099999,633228.62280,1999,520.14,369848.69900,0
-1735487100000,711.290,711.460,710.550,711.100,957.26,1735487399999,680635.02820,2265,301.61,214438.80050,0
-1735487400000,711.100,711.560,710.490,710.680,1395.28,1735487699999,991941.81320,2176,589.27,418956.89730,0
-1735487700000,710.680,710.910,710.160,710.290,1275.17,1735487999999,906146.79830,2257,829.53,589501.75590,0
-1735488000000,710.290,711.420,710.170,710.650,1605.28,1735488299999,1141244.00990,3042,784.03,557394.88520,0
-1735488300000,710.640,710.650,709.880,710.140,1388.30,1735488599999,986016.51020,2729,459.54,326379.34140,0
-1735488600000,710.130,710.220,708.400,708.680,4595.72,1735488899999,3258430.47630,4527,942.60,668386.97000,0
-1735488900000,708.670,708.670,706.060,706.360,7525.65,1735489199999,5321839.79330,7848,2854.19,2017626.28040,0
-1735489200000,706.370,706.580,703.320,705.930,23584.45,1735489499999,16621198.90740,13721,13016.99,9172550.76300,0
-1735489500000,705.940,705.990,704.990,704.990,2527.64,1735489799999,1783119.96370,3919,1292.00,911413.57280,0
-1735489800000,705.000,705.250,703.840,704.580,5967.05,1735490099999,4204378.17730,5944,1659.54,1169318.20290,0
-1735490100000,704.590,705.300,704.320,704.330,2482.73,1735490399999,1749768.51810,4133,1297.76,914634.68460,0
-1735490400000,704.330,705.890,704.330,705.430,4544.83,1735490699999,3204813.94670,4672,3420.23,2411511.42570,0
-1735490700000,705.440,705.640,704.010,704.450,2181.81,1735490999999,1537334.57330,4447,885.60,623981.84330,0
-1735491000000,704.450,705.190,703.580,704.410,2111.24,1735491299999,1487120.92760,4395,1087.91,766296.61990,0
-1735491300000,704.410,704.590,703.510,704.550,1463.38,1735491599999,1030235.51330,3223,698.62,491866.61900,0
-1735491600000,704.560,705.150,702.780,703.320,5199.24,1735491899999,3658517.06810,6647,1815.77,1278107.45290,0
-1735491900000,703.320,705.500,702.880,705.500,4195.91,1735492199999,2952987.14730,5750,3368.81,2370819.60410,0
-1735492200000,705.500,706.000,705.490,706.000,1864.61,1735492499999,1315913.55950,3209,1000.12,705824.76830,0
-1735492500000,706.000,706.150,704.550,705.180,2441.12,1735492799999,1722184.75890,4258,511.72,360950.96680,0
-1735492800000,705.190,705.350,704.640,704.800,856.98,1735493099999,604129.50560,2009,483.58,340883.64800,0
-1735493100000,704.800,704.900,703.090,703.660,1923.26,1735493399999,1353260.36670,3667,741.52,521732.49600,0
-1735493400000,703.650,704.710,703.600,704.670,1072.73,1735493699999,755299.95520,2782,770.00,542145.50840,0
-1735493700000,704.680,705.380,704.670,705.210,573.56,1735493999999,404363.35400,2309,333.63,235211.49110,0
-1735494000000,705.200,705.400,704.280,704.570,784.87,1735494299999,553237.42590,2209,426.85,300873.16140,0
-1735494300000,704.570,704.930,702.920,703.520,3858.09,1735494599999,2716003.28160,4133,1155.39,813558.52180,0
-1735494600000,703.520,703.670,698.140,701.410,15496.85,1735494899999,10857163.90660,13643,5123.76,3588210.44040,0
-1735494900000,701.410,701.420,699.890,701.160,3946.57,1735495199999,2764669.84210,4279,2559.54,1792971.78230,0
-1735495200000,701.160,701.390,699.790,700.490,2769.46,1735495499999,1940403.48650,4327,1334.82,935302.68800,0
-1735495500000,700.500,702.070,700.500,701.830,1801.09,1735495799999,1263522.83220,3335,1261.22,884768.70990,0
-1735495800000,701.830,702.540,701.410,702.540,2319.61,1735496099999,1628404.11610,3268,1714.45,1203697.69750,0
-1735496100000,702.550,703.230,699.520,701.230,6201.90,1735496399999,4348956.03800,6969,2182.42,1529656.81190,0
-1735496400000,701.230,701.230,700.070,700.560,1099.43,1735496699999,770054.93860,2534,389.12,272543.62560,0
-1735496700000,700.560,701.010,700.060,700.120,1528.04,1735496999999,1070392.68940,2868,1067.38,747660.47420,0
-1735497000000,700.120,700.240,699.000,699.680,2684.22,1735497299999,1877548.83070,4401,1179.03,824646.40630,0
-1735497300000,699.670,701.000,699.560,700.950,1283.51,1735497599999,898945.81750,3047,814.41,570419.91740,0
-1735497600000,700.950,701.510,700.940,701.260,1281.87,1735497899999,898897.68130,2601,940.15,659292.01510,0
-1735497900000,701.260,702.000,700.760,701.560,873.35,1735498199999,612575.10990,2318,473.86,332369.90340,0
-1735498200000,701.570,701.780,700.830,700.830,1181.05,1735498499999,828133.62200,2103,424.06,297342.33270,0
-1735498500000,700.840,701.220,700.320,701.170,1132.99,1735498799999,793806.60380,2105,338.59,237258.77330,0
-1735498800000,701.170,702.000,700.610,701.200,2701.75,1735499099999,1895011.29640,3471,1014.92,711931.96100,0
-1735499100000,701.210,701.210,699.340,700.200,7625.52,1735499399999,5338346.88270,4161,4994.07,3495951.63370,0
-1735499400000,700.200,700.500,699.740,699.750,1087.29,1735499699999,761206.64750,2193,371.37,259993.02860,0
-1735499700000,699.750,700.260,699.210,699.910,1224.35,1735499999999,856716.85890,2487,501.40,350869.35810,0
-1735500000000,699.910,700.120,699.560,699.960,676.39,1735500299999,473390.37900,1795,357.73,250376.36600,0
-1735500300000,699.960,700.180,699.210,699.220,1684.60,1735500599999,1178619.05630,1803,1219.00,852861.54280,0
-1735500600000,699.210,699.600,699.070,699.360,945.93,1735500899999,661568.35900,1975,517.60,362006.87970,0
-1735500900000,699.360,699.400,698.810,699.020,1411.30,1735501199999,986615.84640,2644,419.47,293255.27860,0
-1735501200000,699.020,699.680,698.750,699.640,1422.62,1735501499999,994795.39520,2578,842.32,589069.43080,0
-1735501500000,699.650,700.400,699.610,700.000,1991.57,1735501799999,1393918.80330,2730,1091.11,763611.34670,0
-1735501800000,700.030,700.870,699.640,700.630,3632.78,1735502099999,2543520.55370,3420,2787.80,1951877.29900,0
-1735502100000,700.630,701.100,700.380,700.690,620.85,1735502399999,435066.46420,2028,393.57,275801.70910,0
-1735502400000,700.700,700.700,699.210,699.680,2056.15,1735502699999,1438882.05420,4399,831.22,581697.06420,0
-1735502700000,699.680,700.000,694.970,695.220,13207.61,1735502999999,9197979.54860,12653,3542.16,2465281.31800,0
-1735503000000,695.210,696.200,694.750,696.200,7846.70,1735503299999,5455938.29680,8294,3812.47,2650998.14970,0
-1735503300000,696.200,696.200,694.680,695.590,6860.37,1735503599999,4770889.68230,5941,3413.36,2373495.27890,0
-1735503600000,695.590,695.760,693.560,694.620,4080.48,1735503899999,2833008.00410,6008,1917.23,1330991.77740,0
-1735503900000,694.620,695.380,693.680,695.180,2384.43,1735504199999,1656393.07420,4311,1318.10,915686.89870,0
-1735504200000,695.170,695.510,693.960,694.090,1351.38,1735504499999,938887.16560,3576,627.02,435606.08920,0
-1735504500000,694.080,695.150,693.450,694.790,1947.56,1735504799999,1352120.28920,4424,982.05,681911.51340,0
-1735504800000,694.790,696.450,694.790,696.450,3552.68,1735505099999,2471810.94530,4452,2791.31,1942106.50670,0
-1735505100000,696.440,697.240,696.090,696.170,2458.83,1735505399999,1712947.24000,3985,1216.11,847246.17110,0
-1735505400000,696.160,696.720,695.970,696.340,976.29,1735505699999,679858.36200,2318,696.80,485239.13470,0
-1735505700000,696.340,697.400,696.280,697.330,1326.34,1735505999999,924530.49170,2150,810.35,564848.46710,0
-1735506000000,697.330,697.800,696.730,697.650,2280.88,1735506299999,1590358.63380,3726,1161.09,809561.39230,0
-1735506300000,697.650,697.820,696.750,696.900,1925.14,1735506599999,1342692.61440,2476,907.20,632722.72310,0
-1735506600000,696.900,697.060,694.210,695.050,5100.97,1735506899999,3548053.42480,6569,1985.48,1381034.97520,0
-1735506900000,695.040,695.610,694.770,695.370,1868.47,1735507199999,1298972.27630,2992,999.20,694577.31040,0
-1735507200000,695.360,695.670,694.700,694.990,2755.73,1735507499999,1915526.85100,2949,817.03,567865.15420,0
-1735507500000,694.990,695.760,694.990,695.410,772.67,1735507799999,537370.91690,2179,538.94,374806.09320,0
-1735507800000,695.400,695.950,695.180,695.550,640.92,1735508099999,445750.96980,2143,355.73,247409.70020,0
-1735508100000,695.540,695.540,694.760,694.920,744.98,1735508399999,517822.57200,1566,233.71,162448.50230,0
-1735508400000,694.920,695.000,694.710,694.840,792.89,1735508699999,550926.11890,1774,461.01,320319.07330,0
-1735508700000,694.840,694.840,693.400,693.410,1478.69,1735508999999,1026281.84650,3366,658.47,457039.58040,0
-1735509000000,693.400,693.560,692.590,693.110,6370.40,1735509299999,4414563.13590,5852,1328.98,921019.20360,0
-1735509300000,693.110,693.990,692.990,693.800,826.13,1735509599999,573101.76680,2315,423.37,293667.99630,0
-1735509600000,693.810,694.290,692.970,693.510,1607.08,1735509899999,1114667.58860,3300,855.40,593328.39390,0
-1735509900000,693.510,694.340,693.220,693.400,1310.82,1735510199999,909655.58500,2455,643.16,446294.77940,0
-1735510200000,693.380,693.380,691.440,691.710,6157.97,1735510499999,4261638.97360,6407,1802.51,1247215.45500,0
-1735510500000,691.720,692.120,691.030,691.480,2395.14,1735510799999,1656121.54010,4133,1251.12,865141.75300,0
-1735510800000,691.480,691.510,689.670,690.200,13980.94,1735511099999,9653074.69300,8267,6200.90,4280798.17400,0
-1735511100000,690.180,692.800,690.100,692.730,2513.05,1735511399999,1737789.94440,4597,1650.10,1140987.46150,0
-1735511400000,692.730,694.520,692.410,694.300,3688.80,1735511699999,2557294.33860,4845,2660.62,1844327.40640,0
-1735511700000,694.300,694.430,692.920,693.670,1665.98,1735511999999,1155492.71410,2989,785.51,544730.82280,0
-1735512000000,693.680,695.600,693.470,695.440,4962.36,1735512299999,3446621.18700,4370,2149.99,1494129.38830,0
-1735512300000,695.440,695.510,694.330,694.890,3078.48,1735512599999,2139335.44520,2950,552.30,383734.73590,0
-1735512600000,694.890,695.040,693.170,693.180,3719.55,1735512899999,2584115.16830,3390,2592.23,1801106.07410,0
-1735512900000,693.180,693.510,691.800,693.110,2986.81,1735513199999,2068810.77040,4678,1686.01,1167859.02510,0
-1735513200000,693.110,693.750,692.130,692.580,2501.58,1735513499999,1733821.74530,4725,1225.11,849048.09660,0
-1735513500000,692.580,692.880,690.920,690.920,4025.19,1735513799999,2784943.57110,6125,1217.65,842531.82810,0
-1735513800000,690.920,692.130,690.470,690.840,2177.62,1735514099999,1504927.38550,5334,1184.48,818614.41170,0
-1735514100000,690.840,692.380,690.840,691.940,1063.91,1735514399999,735968.61070,3591,625.82,432898.22180,0
-1735514400000,691.940,693.130,691.360,692.290,1875.83,1735514699999,1298338.67100,3937,1005.98,696294.32310,0
-1735514700000,692.290,693.280,691.750,693.270,3701.40,1735514999999,2561637.20990,3597,2304.75,1595009.21820,0
-1735515000000,693.280,694.470,692.920,694.470,2740.34,1735515299999,1900928.12980,4347,1902.26,1319577.25280,0
-1735515300000,694.470,695.400,694.280,695.160,1776.85,1735515599999,1234794.15440,3955,1064.26,739614.21080,0
-1735515600000,695.170,695.290,694.410,694.950,1810.40,1735515899999,1257826.34180,2998,832.95,578742.85640,0
-1735515900000,694.950,695.880,694.720,695.880,2817.15,1735516199999,1958936.54610,5771,1601.98,1114070.63960,0
-1735516200000,695.880,695.930,694.660,695.000,2398.15,1735516499999,1667191.86200,3431,805.13,559639.75600,0
-1735516500000,695.000,695.080,694.270,694.480,1223.96,1735516799999,850213.94750,2551,734.62,510285.85700,0
-1735516800000,694.480,694.480,691.710,692.840,3335.38,1735517099999,2310793.90470,6250,1135.03,786127.89630,0
-1735517100000,692.840,694.820,692.840,694.690,2987.38,1735517399999,2072829.53620,4367,1848.61,1282705.04900,0
-1735517400000,694.690,694.800,693.580,694.140,2172.00,1735517699999,1507704.39180,3563,932.77,647518.09910,0
-1735517700000,694.140,696.580,694.000,695.500,2844.62,1735517999999,1977860.33680,5348,1841.79,1280618.32850,0
-1735518000000,695.500,696.360,694.660,695.480,3199.28,1735518299999,2224805.99650,4813,1862.11,1294913.35310,0
-1735518300000,695.480,696.080,695.070,695.590,1316.93,1735518599999,915898.83460,2632,842.90,586208.40890,0
-1735518600000,695.600,696.110,695.420,696.050,1532.82,1735518899999,1066382.80580,2889,839.88,584304.43700,0
-1735518900000,696.040,696.290,694.880,696.020,1848.40,1735519199999,1285346.57300,3538,804.91,559853.76010,0
-1735519200000,696.030,696.410,695.470,696.000,2274.21,1735519499999,1582888.05050,3239,1724.81,1200517.84570,0
-1735519500000,696.000,697.890,696.000,697.800,2844.26,1735519799999,1981953.82210,5112,1886.45,1314730.32170,0
-1735519800000,697.810,699.550,697.090,698.400,5728.49,1735520099999,4002439.05290,7069,2978.35,2080988.01540,0
-1735520100000,698.400,698.810,697.310,697.600,2557.12,1735520399999,1784784.19720,4001,1395.01,973766.20320,0
-1735520400000,697.610,699.250,697.210,697.320,2811.51,1735520699999,1962324.33890,5246,1474.91,1029586.47570,0
-1735520700000,697.330,699.260,696.600,698.070,3221.42,1735520999999,2248514.73000,5335,1789.74,1249664.24250,0
-1735521000000,698.070,698.580,696.850,697.220,1996.05,1735521299999,1392414.74470,3883,801.08,558773.78780,0
-1735521300000,697.230,700.720,697.230,700.550,4400.66,1735521599999,3079045.18220,6915,2536.21,1774388.24740,0
-1735521600000,700.550,701.310,699.830,700.060,5807.85,1735521899999,4068728.21100,7497,2672.87,1872545.16090,0
-1735521900000,700.050,701.780,699.010,701.710,3581.17,1735522199999,2509428.64920,6670,1829.43,1282214.15010,0
-1735522200000,701.710,702.160,700.430,701.910,4157.01,1735522499999,2915120.34120,6482,2338.62,1640144.70210,0
-1735522500000,701.920,703.070,701.510,701.690,5760.43,1735522799999,4045258.35490,6884,3546.74,2490369.27900,0
-1735522800000,701.700,702.020,700.150,700.370,3136.03,1735523099999,2198557.20510,5492,1479.03,1036986.68580,0
-1735523100000,700.370,700.440,698.530,699.580,3694.83,1735523399999,2583936.27260,6197,1566.64,1095522.19100,0
-1735523400000,699.580,700.290,699.100,700.070,2087.77,1735523699999,1460673.32590,4092,986.08,689897.93680,0
-1735523700000,700.070,700.200,699.210,699.550,1521.71,1735523999999,1064831.16460,3141,733.09,512988.65360,0
-1735524000000,699.550,700.270,699.060,699.220,1946.79,1735524299999,1362212.65090,4294,950.78,665291.19960,0
-1735524300000,699.210,699.390,698.090,698.770,1618.10,1735524599999,1130600.92990,3782,755.98,528252.13900,0
-1735524600000,698.770,699.260,697.830,697.840,2268.89,1735524899999,1584656.72270,3700,1026.17,716798.48340,0
-1735524900000,697.840,698.900,696.860,697.320,1857.54,1735525199999,1296281.45270,4356,667.56,465965.19830,0
-1735525200000,697.310,697.670,696.660,697.160,1275.80,1735525499999,889337.65050,3279,613.60,427747.78210,0
-1735525500000,697.150,697.600,696.660,697.590,1508.65,1735525799999,1051637.57440,3260,873.68,609000.78950,0
-1735525800000,697.590,698.080,695.820,696.420,3617.41,1735526099999,2521545.48040,5257,1311.03,914184.05110,0
-1735526100000,696.420,698.290,696.090,697.780,1929.74,1735526399999,1345508.92120,3543,1258.61,877704.31560,0
-1735526400000,697.780,697.960,696.170,697.070,1788.84,1735526699999,1246578.27420,3343,646.54,450428.62510,0
-1735526700000,697.070,697.750,696.730,697.410,852.71,1735526999999,594547.19310,2411,488.06,340326.66490,0
-1735527000000,697.410,697.410,696.360,696.940,1158.01,1735527299999,806739.70890,2245,400.82,279252.28820,0
-1735527300000,696.930,697.620,696.580,697.600,2238.49,1735527599999,1560378.88520,2395,1692.57,1179776.83500,0
-1735527600000,697.610,697.690,696.590,697.490,1073.62,1735527899999,748446.41650,2780,494.32,344555.92440,0
-1735527900000,697.490,698.320,697.420,698.140,1915.17,1735528199999,1336738.02280,3229,1092.98,762864.10550,0
-1735528200000,698.130,698.490,697.780,698.460,1155.37,1735528499999,806665.68480,2544,741.56,517738.73950,0
-1735528500000,698.460,698.700,697.400,697.400,1337.82,1735528799999,934031.64410,2525,876.21,611744.68860,0
-1735528800000,697.400,698.110,696.770,697.160,1358.52,1735529099999,947560.52700,2748,431.52,301046.37690,0
-1735529100000,697.160,697.460,696.460,696.720,672.24,1735529399999,468376.88380,1835,348.92,243106.89800,0
-1735529400000,696.720,697.230,695.940,696.150,1575.67,1735529699999,1097198.38350,2982,533.74,371683.96020,0
-1735529700000,696.150,696.160,695.250,695.490,1287.76,1735529999999,895762.44310,2896,387.35,269429.77540,0
-1735530000000,695.500,696.080,695.450,695.550,717.09,1735530299999,498852.30820,1852,390.47,271629.39940,0
-1735530300000,695.560,696.580,695.310,696.290,819.70,1735530599999,570429.05050,1872,402.81,280320.59850,0
-1735530600000,696.290,696.710,696.120,696.560,664.22,1735530899999,462572.80340,1587,465.68,324282.87370,0
-1735530900000,696.560,696.560,695.370,695.920,682.98,1735531199999,475309.38830,1965,272.80,189842.68960,0
-1735531200000,695.920,696.960,695.850,696.560,1427.05,1735531499999,993880.49100,2834,825.01,574557.55270,0
-1735531500000,696.570,697.760,696.410,697.590,925.19,1735531799999,645011.79240,2567,562.56,392218.46820,0
-1735531800000,697.590,698.260,697.230,697.230,1192.51,1735532099999,832146.80150,2361,656.63,458196.20430,0
-1735532100000,697.230,697.490,696.900,697.480,1111.19,1735532399999,774664.49110,1989,572.52,399128.47820,0
-1735532400000,697.490,698.230,697.400,697.730,1891.36,1735532699999,1320120.07510,2315,901.72,629298.37030,0
-1735532700000,697.720,697.730,695.840,696.240,1611.21,1735532999999,1121975.87560,2851,590.11,410929.54890,0
-1735533000000,696.250,696.820,695.890,696.620,929.67,1735533299999,647334.49440,2725,452.55,315115.26230,0
-1735533300000,696.620,697.100,696.040,696.940,532.78,1735533599999,371128.60110,2212,274.07,190919.48950,0
-1735533600000,696.940,697.300,696.760,697.040,654.66,1735533899999,456359.25400,1840,412.83,287780.02040,0
-1735533900000,697.040,697.640,696.730,696.730,1014.50,1735534199999,707351.77730,2186,673.20,469388.32400,0
-1735534200000,696.730,697.100,696.110,696.360,1498.63,1735534499999,1043993.51450,2937,939.51,654515.31120,0
-1735534500000,696.360,696.560,695.870,695.870,1022.39,1735534799999,711789.45020,2536,325.21,226408.98780,0
-1735534800000,695.850,696.950,695.110,696.760,2677.58,1735535099999,1863043.25160,4846,1104.91,769071.64210,0
-1735535100000,696.760,697.900,696.510,697.750,1092.53,1735535399999,761804.09230,2930,656.98,458086.13570,0
-1735535400000,697.740,698.400,697.650,698.140,1369.41,1735535699999,955882.26270,2297,562.58,392671.77450,0
-1735535700000,698.150,698.460,696.790,697.010,1734.80,1735535999999,1210567.17870,3142,531.97,371232.16660,0
-1735536000000,697.020,697.310,695.710,695.710,1167.39,1735536299999,813280.56010,2924,408.65,284677.86630,0
-1735536300000,695.710,696.350,695.630,696.130,859.38,1735536599999,598105.44720,2146,365.28,254220.82800,0
-1735536600000,696.130,696.900,695.500,695.750,1865.76,1735536899999,1299248.78560,2993,1100.84,766667.57820,0
-1735536900000,695.740,696.460,695.150,695.690,1170.79,1735537199999,814541.19390,2425,434.31,302160.09910,0
-1735537200000,695.690,697.200,695.690,696.980,2322.00,1735537499999,1617887.08430,2852,1818.84,1267227.28380,0
-1735537500000,696.960,697.900,696.810,697.440,870.61,1735537799999,607297.36950,2488,438.12,305613.92790,0
-1735537800000,697.450,698.460,697.430,697.950,1728.43,1735538099999,1206492.54400,2623,1314.02,917291.09020,0
-1735538100000,697.940,698.270,697.090,697.920,1190.44,1735538399999,830431.90370,1982,223.88,156181.20520,0
-1735538400000,697.910,699.300,697.590,699.200,2575.09,1735538699999,1799160.54490,3873,1971.71,1377681.41340,0
-1735538700000,699.200,699.390,698.310,698.540,957.68,1735538999999,669258.49120,2455,481.81,336724.02730,0
-1735539000000,698.540,699.490,698.420,699.460,1575.18,1735539299999,1100616.80730,2405,850.86,594514.24750,0
-1735539300000,699.460,700.510,699.390,700.080,2471.16,1735539599999,1730264.83020,4215,1419.60,993960.67780,0
-1735539600000,700.090,701.760,700.050,701.290,3881.54,1735539899999,2720747.68860,5669,2413.34,1691713.36990,0
-1735539900000,701.290,701.390,700.050,700.650,2296.16,1735540199999,1608962.35700,3299,1214.57,851138.52120,0
-1735540200000,700.650,701.090,700.190,700.830,2962.21,1735540499999,2075314.04690,3716,1024.35,717739.79350,0
-1735540500000,700.830,701.600,700.430,700.980,2322.08,1735540799999,1627983.70980,3002,1350.62,946958.23690,0
-1735540800000,700.980,701.340,700.410,700.600,1183.20,1735541099999,829222.09930,2732,509.07,356782.40930,0
-1735541100000,700.590,701.080,698.480,699.020,3489.36,1735541399999,2441377.58900,4576,672.85,470547.32320,0
-1735541400000,699.020,699.440,698.920,698.920,762.14,1735541699999,532845.62830,1765,193.14,135036.81370,0
-1735541700000,698.920,699.600,698.920,699.560,1281.12,1735541999999,895915.06790,2156,758.61,530529.79600,0
-1735542000000,699.560,699.730,698.000,698.590,3991.11,1735542299999,2787612.94680,11111,1491.04,1041256.93230,0
-1735542300000,698.590,699.300,698.290,698.610,1525.90,1735542599999,1066254.58670,2650,628.08,438863.01110,0
-1735542600000,698.610,699.070,698.470,698.850,1370.21,1735542899999,957442.52060,2365,694.67,485400.50050,0
-1735542900000,698.840,699.200,698.400,698.570,772.58,1735543199999,539810.59650,2160,347.48,242784.59850,0
-1735543200000,698.560,698.700,697.670,697.680,1390.56,1735543499999,970841.62950,2603,495.10,345723.40510,0
-1735543500000,697.680,698.090,696.790,696.860,2175.06,1735543799999,1516608.87510,3651,1098.25,765776.01580,0
-1735543800000,696.870,697.150,694.120,694.670,5577.98,1735544099999,3878542.74750,6221,1287.89,896142.36360,0
-1735544100000,694.670,696.290,694.450,695.920,3439.96,1735544399999,2390446.95990,5058,2499.22,1736644.31290,0
-1735544400000,695.920,696.600,695.920,696.240,828.86,1735544699999,577138.92370,2286,471.82,328529.50990,0
-1735544700000,696.260,697.010,696.000,696.270,973.36,1735544999999,677991.05350,2447,630.25,438992.75410,0
-1735545000000,696.270,696.890,696.000,696.690,477.90,1735545299999,332794.57340,1849,272.42,189701.09660,0
-1735545300000,696.680,697.480,696.400,697.190,899.25,1735545599999,626894.62130,2119,657.57,458421.17880,0
-1735545600000,697.200,698.880,696.930,697.750,2422.13,1735545899999,1690594.10820,4390,1489.02,1039224.24060,0
-1735545900000,697.720,698.180,697.480,697.980,1080.16,1735546199999,753736.10700,2580,529.91,369764.96150,0
-1735546200000,698.040,698.040,696.970,697.310,784.97,1735546499999,547607.97970,2523,308.20,215016.02850,0
-1735546500000,697.320,697.880,696.860,697.610,791.58,1735546799999,551891.45000,2684,448.12,312426.21700,0
-1735546800000,697.610,697.610,696.710,697.200,978.31,1735547099999,682083.55790,2261,415.31,289543.40370,0
-1735547100000,697.200,697.520,696.710,697.000,1111.75,1735547399999,775107.01360,1944,706.07,492262.88780,0
-1735547400000,697.000,697.000,694.770,695.540,2280.27,1735547699999,1585958.93760,4188,852.07,592612.73390,0
-1735547700000,695.540,697.820,695.490,697.420,1348.96,1735547999999,939525.45580,3257,948.98,660920.17030,0
-1735548000000,697.410,697.820,696.450,696.450,1175.27,1735548299999,819275.89950,2577,530.33,369695.03440,0
-1735548300000,696.460,697.430,695.880,696.140,1766.57,1735548599999,1230680.40560,3375,568.29,395904.93980,0
-1735548600000,696.130,696.370,695.920,696.370,662.00,1735548899999,460819.70870,1943,372.97,259617.49020,0
-1735548900000,696.380,697.200,696.040,696.350,873.13,1735549199999,608135.43450,1976,323.48,225339.32630,0
-1735549200000,696.360,697.530,695.640,697.310,1197.09,1735549499999,833933.73690,3159,690.60,481151.55000,0
-1735549500000,697.300,697.310,695.500,695.590,1077.45,1735549799999,750051.84920,2800,459.62,319896.76470,0
-1735549800000,695.590,696.020,695.300,695.780,1691.17,1735550099999,1176298.12280,2618,772.76,537489.11770,0
-1735550100000,695.790,696.890,694.080,694.080,2967.36,1735550399999,2064410.60240,4302,573.91,399184.15190,0
-1735550400000,694.080,694.640,693.600,694.130,2462.65,1735550699999,1709167.73370,3831,1302.58,904138.58050,0
-1735550700000,694.130,695.140,693.230,694.480,3535.35,1735550999999,2453504.81210,4878,1146.52,795896.42090,0
-1735551000000,694.480,694.750,693.440,694.620,840.26,1735551299999,583219.69620,2729,393.94,273419.20840,0
-1735551300000,694.620,695.670,694.380,695.310,1066.34,1735551599999,741233.87810,2910,605.44,420830.99580,0
-1735551600000,695.310,695.910,694.620,695.140,1498.87,1735551899999,1042094.66670,2779,924.39,642659.06650,0
-1735551900000,695.150,695.740,694.770,695.040,1110.80,1735552199999,772226.21290,2716,624.36,434061.77760,0
-1735552200000,695.040,695.740,694.810,695.350,906.20,1735552499999,629990.46100,2341,440.22,306064.43640,0
-1735552500000,695.380,696.200,695.380,696.000,824.57,1735552799999,573811.86560,2229,531.01,369505.92250,0
-1735552800000,696.010,696.360,695.070,695.260,1151.63,1735553099999,801087.41060,2888,478.61,332940.05050,0
-1735553100000,695.260,696.070,695.100,695.650,1141.91,1735553399999,794266.72320,2563,396.62,275915.64300,0
-1735553400000,695.660,696.570,695.270,696.000,1261.88,1735553699999,878268.88520,2742,759.75,528775.32480,0
-1735553700000,696.010,696.140,695.290,695.320,715.64,1735553999999,497833.32970,2459,287.93,200283.86890,0
-1735554000000,695.320,697.300,695.190,695.910,7267.48,1735554299999,5061900.16190,6190,4419.48,3078145.50510,0
-1735554300000,695.920,696.150,695.400,695.590,3677.86,1735554599999,2558590.34490,4119,1718.07,1195223.58700,0
-1735554600000,695.570,695.990,694.570,694.850,1562.64,1735554899999,1086358.01870,3079,557.66,387607.89610,0
-1735554900000,694.840,695.300,694.330,694.920,1947.24,1735555199999,1352849.71880,2541,830.88,577313.28620,0
-1735555200000,694.930,697.310,694.920,696.600,5130.35,1735555499999,3572800.80720,4824,3913.24,2724766.81270,0
-1735555500000,696.610,697.180,696.570,697.040,1231.01,1735555799999,857878.30890,2332,560.82,390836.49620,0
-1735555800000,697.040,697.150,696.230,696.460,1550.90,1735556099999,1080367.52710,1709,327.51,228170.16450,0
-1735556100000,696.460,697.520,696.400,696.870,1868.05,1735556399999,1302176.35020,2436,1594.82,1111754.70600,0
-1735556400000,696.880,697.640,695.450,695.640,2375.64,1735556699999,1653924.42260,3845,663.38,462023.84730,0
-1735556700000,695.640,695.710,694.730,695.310,5053.91,1735556999999,3513807.87630,5461,1887.24,1312151.17730,0
-1735557000000,695.320,696.320,695.010,696.110,1903.04,1735557299999,1323854.66670,3420,763.07,530866.81550,0
-1735557300000,696.120,696.460,695.400,696.440,1568.16,1735557599999,1091520.07850,3199,864.72,601909.61940,0
-1735557600000,696.430,698.430,696.430,698.430,2692.95,1735557899999,1878434.55320,4187,1442.25,1006197.81670,0
-1735557900000,698.430,699.490,698.350,698.830,3451.16,1735558199999,2412379.43470,4705,1470.71,1028009.38500,0
-1735558200000,698.840,699.330,698.500,699.080,2782.11,1735558499999,1944644.54060,3533,2112.56,1476666.76880,0
-1735558500000,699.090,699.550,698.750,699.390,2682.63,1735558799999,1875820.14960,3608,1750.68,1224228.15450,0
-1735558800000,699.390,699.670,699.000,699.670,1701.17,1735559099999,1189706.27390,2878,927.26,648531.11370,0
-1735559100000,699.670,700.120,699.070,699.420,2727.85,1735559399999,1908438.31670,3815,1345.97,941797.28780,0
-1735559400000,699.420,699.600,698.740,699.480,1946.75,1735559699999,1361025.81820,3661,611.17,427364.28680,0
-1735559700000,699.470,700.410,699.460,700.160,2080.88,1735559999999,1456812.32050,2907,1485.22,1039807.28730,0
-1735560000000,700.160,700.950,700.040,700.440,3356.89,1735560299999,2351832.01460,3858,1829.73,1281917.74090,0
-1735560300000,700.440,700.440,699.430,699.780,2341.07,1735560599999,1638400.15800,3588,725.03,507436.97530,0
-1735560600000,699.770,700.000,699.290,699.800,860.39,1735560899999,601976.32920,2551,344.82,241268.97260,0
-1735560900000,699.810,700.140,699.350,699.990,1034.47,1735561199999,723888.12660,2541,385.89,270060.03940,0
-1735561200000,699.990,701.520,699.990,701.230,4756.46,1735561499999,3334242.91950,3850,3976.26,2787274.68170,0
-1735561500000,701.240,702.190,701.170,701.240,3331.86,1735561799999,2337887.10370,4144,1631.38,1144818.15190,0
-1735561800000,701.250,701.580,700.510,700.530,2613.61,1735562099999,1832265.86180,4571,1072.81,752071.38120,0
-1735562100000,700.540,700.600,699.180,699.720,2907.84,1735562399999,2034783.82450,4372,1291.14,903433.59220,0
-1735562400000,699.720,701.120,699.720,700.560,2395.47,1735562699999,1677728.03550,3451,1411.99,988914.07150,0
-1735562700000,700.560,700.890,700.200,700.420,1263.17,1735562999999,884906.52810,2594,455.36,319002.20000,0
-1735563000000,700.420,700.640,699.360,699.620,2471.15,1735563299999,1729480.03780,3323,557.01,389882.70770,0
-1735563300000,699.630,700.210,699.420,700.050,967.33,1735563599999,677005.47080,2233,475.55,332838.14800,0
-1735563600000,700.050,701.020,699.790,699.980,1630.85,1735563899999,1142150.77250,2826,724.74,507736.51010,0
-1735563900000,699.980,699.980,698.960,699.430,2362.76,1735564199999,1652342.90970,3658,794.09,555279.20690,0
-1735564200000,699.480,699.510,698.110,698.530,4306.23,1735564499999,3008708.71630,4602,2094.61,1463416.80810,0
-1735564500000,698.540,698.680,696.100,696.240,8984.13,1735564799999,6264400.09480,7451,3656.19,2549820.80640,0
-1735564800000,696.240,697.000,695.280,696.010,3567.66,1735565099999,2483804.79590,5648,1484.09,1033498.13520,0
-1735565100000,696.010,696.550,695.380,695.790,4335.68,1735565399999,3017174.61500,4674,1269.33,883287.77770,0
-1735565400000,695.790,697.050,695.650,695.830,2480.54,1735565699999,1727276.43890,4555,1223.34,851954.22120,0
-1735565700000,695.820,695.960,692.710,693.050,10380.28,1735565999999,7205583.80080,11771,3526.85,2448491.38040,0
-1735566000000,693.040,694.480,692.960,693.550,2862.42,1735566299999,1985741.37680,5529,1851.93,1284684.12490,0
-1735566300000,693.540,694.660,692.920,692.950,3676.10,1735566599999,2549885.40310,5546,1976.68,1371059.80990,0
-1735566600000,692.960,693.530,689.190,692.900,12764.22,1735566899999,8821432.13410,17344,5661.99,3913727.28180,0
-1735566900000,692.920,693.080,690.190,690.310,4454.27,1735567199999,3079353.77940,9032,1994.59,1378548.91040,0
-1735567200000,690.300,693.000,689.660,692.450,7219.04,1735567499999,4992939.28360,10602,3606.95,2495152.91300,0
-1735567500000,692.460,693.380,691.810,693.290,3884.06,1735567799999,2689906.16310,5974,1593.96,1104033.46580,0
-1735567800000,693.280,693.380,692.300,692.940,2277.94,1735568099999,1578289.79840,4520,1115.98,773226.19270,0
-1735568100000,692.950,694.180,692.770,693.630,2854.64,1735568399999,1979928.98660,5530,1713.13,1188359.34760,0
-1735568400000,693.630,694.000,692.640,692.890,2679.66,1735568699999,1857708.81340,4021,1302.22,902776.35380,0
-1735568700000,692.880,694.500,692.550,694.210,1948.20,1735568999999,1350893.53260,4342,867.16,601467.01690,0
-1735569000000,694.220,694.360,690.030,690.310,4112.59,1735569299999,2844761.52960,8048,1629.32,1127197.83050,0
-1735569300000,690.310,691.930,687.000,691.460,16158.85,1735569599999,11138014.25690,19368,7014.99,4835183.33990,0
-1735569600000,691.420,693.990,691.220,693.340,5258.49,1735569899999,3643984.65200,8616,2265.04,1569270.99530,0
-1735569900000,693.340,694.510,692.270,692.540,6575.25,1735570199999,4559150.89590,7799,3703.45,2568613.88880,0
-1735570200000,692.530,693.820,692.530,693.380,2703.66,1735570499999,1874253.17310,4500,1418.20,983103.50120,0
-1735570500000,693.380,693.640,692.030,692.240,3835.24,1735570799999,2658038.77130,5827,1775.07,1230455.76140,0
-1735570800000,692.250,694.290,691.000,692.520,5895.57,1735571099999,4084060.50420,10479,2644.82,1832343.33940,0
-1735571100000,692.530,693.570,692.000,692.660,2300.04,1735571399999,1593431.86250,6374,1104.16,764957.80640,0
-1735571400000,692.660,693.880,691.500,691.500,3192.59,1735571699999,2211396.62790,7367,1576.09,1091756.36040,0
-1735571700000,691.510,691.940,689.100,689.710,7453.32,1735571999999,5146102.18930,9541,4052.79,2798218.90840,0
-1735572000000,689.710,690.500,688.400,688.940,4565.80,1735572299999,3147064.24430,6795,1975.97,1362156.49600,0
-1735572300000,688.950,689.950,687.540,688.270,4864.31,1735572599999,3348796.25280,8290,2446.04,1684198.97560,0
-1735572600000,688.260,689.170,687.770,689.110,4032.12,1735572899999,2776059.14880,6312,2575.85,1773516.82700,0
-1735572900000,689.120,692.370,688.920,691.960,4557.01,1735573199999,3148474.96840,7705,2882.92,1991371.57440,0
-1735573200000,691.960,696.660,691.940,695.490,15540.04,1735573499999,10797008.75880,16651,9510.09,6606305.01220,0
-1735573500000,695.490,697.110,693.760,695.030,5383.82,1735573799999,3744353.54330,8675,2744.85,1908974.83120,0
-1735573800000,695.030,695.310,693.570,694.460,2800.41,1735574099999,1944375.50640,4755,1356.66,941977.49840,0
-1735574100000,694.470,696.540,694.170,694.370,8546.42,1735574399999,5943301.42550,8370,4860.26,3380431.02270,0
-1735574400000,694.360,695.290,693.560,694.870,3470.21,1735574699999,2409901.71400,6315,1366.76,949098.29270,0
-1735574700000,694.870,695.750,694.570,695.580,2946.22,1735574999999,2048223.62960,5047,1349.88,938487.83550,0
-1735575000000,695.540,695.870,694.770,695.680,2391.57,1735575299999,1663016.49320,3894,1196.54,831996.29880,0
-1735575300000,695.670,697.460,695.490,697.460,2503.63,1735575599999,1743909.06140,5343,1633.84,1137967.16560,0
-1735575600000,697.450,697.490,692.900,693.300,5922.19,1735575899999,4114959.42560,12273,2049.95,1424421.24790,0
-1735575900000,693.300,695.020,693.290,694.270,1904.93,1735576199999,1322731.31420,3946,872.14,605546.95860,0
-1735576200000,694.270,694.550,693.140,693.420,1787.28,1735576499999,1240066.37800,4447,830.44,576202.36490,0
-1735576500000,693.430,694.730,692.900,694.620,1664.27,1735576799999,1155148.74650,3821,798.79,554532.23550,0
-1735576800000,694.630,695.930,694.620,695.590,1859.83,1735577099999,1293009.98060,3691,1133.61,788129.61510,0
-1735577100000,695.590,695.670,692.990,692.990,2242.88,1735577399999,1556570.60810,4802,709.02,492229.20160,0
-1735577400000,692.990,694.740,692.650,694.590,1533.14,1735577699999,1063380.03480,3908,714.55,495816.95920,0
-1735577700000,694.590,695.170,694.400,695.160,952.21,1735577999999,661542.09320,2640,618.12,429437.32460,0
-1735578000000,695.170,696.450,695.010,695.340,1567.99,1735578299999,1090800.41910,4975,925.85,644107.30400,0
-1735578300000,695.330,695.330,694.200,694.870,1166.04,1735578599999,809971.90210,2940,548.44,380926.11830,0
-1735578600000,694.870,696.520,694.860,696.290,1807.65,1735578899999,1258044.79470,3435,1278.25,889589.62790,0
-1735578900000,696.310,696.710,696.000,696.460,894.35,1735579199999,622806.18800,3034,507.34,353295.23860,0
-1735579200000,696.450,698.090,696.450,697.860,2252.65,1735579499999,1571123.42710,4176,1689.02,1178024.78430,0
-1735579500000,697.840,698.700,697.440,698.480,2459.39,1735579799999,1716937.51030,3777,1251.17,873461.87310,0
-1735579800000,698.490,702.280,698.120,702.120,13206.10,1735580099999,9255413.57020,10811,10100.61,7079314.18310,0
-1735580100000,702.120,702.900,701.040,702.360,10278.68,1735580399999,7216190.25400,7317,4359.54,3060976.04700,0
-1735580400000,702.360,704.650,700.950,704.230,9858.91,1735580699999,6932524.64500,10486,5149.16,3620767.36050,0
-1735580700000,704.210,704.990,702.000,704.260,15573.72,1735580999999,10961610.04460,12569,7569.13,5329027.37800,0
-1735581000000,704.220,705.000,703.250,703.360,4933.46,1735581299999,3474310.34430,6709,2085.34,1468920.47520,0
-1735581300000,703.330,703.840,701.000,703.490,6568.61,1735581599999,4613259.84540,9678,2831.60,1989388.29150,0
-1735581600000,703.470,703.990,702.670,703.290,2603.53,1735581899999,1830792.40350,5154,1475.11,1037260.60260,0
-1735581900000,703.280,704.450,702.000,704.370,2432.13,1735582199999,1710757.21640,5306,1341.96,944200.09790,0
-1735582200000,704.370,705.360,703.760,704.710,3916.72,1735582499999,2760210.08780,5833,2359.83,1663043.11540,0
-1735582500000,704.710,705.150,703.870,704.570,4107.19,1735582799999,2893427.06260,5279,1690.13,1190680.52420,0
-1735582800000,704.570,705.250,704.160,704.320,2439.42,1735583099999,1719027.57430,4361,1367.58,963735.40900,0
-1735583100000,704.320,705.440,703.450,705.170,4605.93,1735583399999,3244697.20330,5845,2498.53,1760542.82160,0
-1735583400000,705.170,706.000,705.000,705.810,3338.04,1735583699999,2355105.99920,5369,1738.19,1226435.24910,0
-1735583700000,705.810,706.440,705.310,706.430,2529.83,1735583999999,1786021.71330,4842,1487.56,1050248.93270,0
-1735584000000,706.430,707.000,706.000,706.670,2565.17,1735584299999,1812836.76200,3953,1227.90,867812.67330,0
-1735584300000,706.680,707.440,706.670,707.070,3210.36,1735584599999,2270239.33050,3997,1486.77,1051405.82800,0
-1735584600000,707.080,708.000,706.710,707.980,2997.69,1735584899999,2120461.12370,3747,1170.07,827908.67930,0
-1735584900000,707.980,708.250,707.000,707.280,2186.81,1735585199999,1547736.89560,3753,952.54,674210.45780,0
-1735585200000,707.290,707.480,706.700,706.970,1363.09,1735585499999,963791.22870,3653,537.76,380225.08430,0
-1735585500000,706.980,707.910,706.480,707.740,1333.77,1735585799999,943271.15530,3418,567.37,401303.36100,0
-1735585800000,707.750,708.120,707.560,707.890,1542.29,1735586099999,1091601.41790,2820,466.81,330410.74290,0
-1735586100000,707.900,708.750,707.780,708.650,1552.73,1735586399999,1099807.81700,3345,783.59,555030.79160,0
-1735586400000,708.650,708.820,706.520,707.100,5472.45,1735586699999,3872978.16660,5971,1075.41,760866.23230,0
-1735586700000,707.100,708.660,707.090,707.930,2535.86,1735586999999,1795866.88440,3741,1692.74,1198817.50830,0
-1735587000000,707.930,708.860,707.770,708.780,1183.79,1735587299999,838595.48360,3115,648.38,459292.64010,0
-1735587300000,708.780,708.990,708.340,708.960,1251.74,1735587599999,887205.28190,2721,726.24,514760.31940,0
-1735587600000,708.960,709.240,708.800,709.080,1115.49,1735587899999,790920.09130,2536,495.66,351442.20160,0
-1735587900000,709.080,709.620,709.080,709.080,2227.45,1735588199999,1580199.06380,3454,1420.01,1007421.18050,0
-1735588200000,709.080,709.460,709.080,709.310,755.49,1735588499999,535896.07320,1934,299.79,212647.51070,0
-1735588500000,709.300,709.900,709.300,709.790,1508.58,1735588799999,1070490.22780,2326,982.23,696957.68420,0
-1735588800000,709.800,710.590,709.790,710.030,3379.08,1735589099999,2399756.42540,5285,2104.38,1494469.03420,0
-1735589100000,710.040,710.490,709.940,710.230,1146.46,1735589399999,814272.96040,2588,487.74,346404.15120,0
-1735589400000,710.220,710.470,709.550,710.010,1437.05,1735589699999,1020402.80420,2669,764.63,542984.85650,0
-1735589700000,710.010,710.750,709.930,710.700,1789.66,1735589999999,1271535.11240,3429,988.23,702117.17290,0
-1735590000000,710.700,711.170,709.880,710.620,2159.24,1735590299999,1534384.11650,4266,1406.41,999472.43090,0
-1735590300000,710.630,711.660,710.110,710.150,5747.79,1735590599999,4086797.77800,6058,2504.93,1781474.23420,0
-1735590600000,710.150,710.490,709.920,710.180,1048.31,1735590899999,744563.30560,2594,388.78,276132.47910,0
-1735590900000,710.180,710.310,708.440,709.270,2257.87,1735591199999,1601327.77820,4836,790.63,560770.90650,0
-1735591200000,709.270,710.640,709.250,710.640,2709.15,1735591499999,1923817.48170,2850,1230.60,873838.09880,0
-1735591500000,710.640,711.890,710.640,711.780,1433.85,1735591799999,1020052.01090,3122,954.63,679118.67230,0
-1735591800000,711.770,712.160,710.430,710.430,2217.26,1735592099999,1577701.38720,3734,942.69,670864.20950,0
-1735592100000,710.440,711.250,710.440,710.870,1191.22,1735592399999,846838.06430,2414,594.04,422286.66010,0
-1735592400000,710.880,711.290,709.950,710.210,1697.30,1735592699999,1206041.81370,3311,834.69,593205.63860,0
-1735592700000,710.200,710.450,708.910,709.240,4436.89,1735592999999,3148856.52390,4981,905.74,642968.40850,0
-1735593000000,709.230,709.470,708.530,709.240,3030.54,1735593299999,2148466.78130,3525,839.18,594962.75290,0
-1735593300000,709.250,709.450,707.850,707.850,1895.89,1735593599999,1343630.67360,3926,556.96,394799.93030,0
-1735593600000,707.860,707.960,706.970,706.990,1994.13,1735593899999,1410640.35050,3437,577.64,408638.07250,0
-1735593900000,706.990,707.000,705.580,706.410,6222.83,1735594199999,4395814.93440,5094,1284.60,907401.78440,0
-1735594200000,706.410,706.540,704.730,705.800,3997.67,1735594499999,2820002.03850,6580,1754.04,1237197.22940,0
-1735594500000,705.790,705.800,700.740,700.800,10581.39,1735594799999,7435312.43510,10230,4344.56,3051499.90460,0
-1735594800000,700.810,701.400,696.660,699.390,20358.59,1735595099999,14241329.40520,24483,11435.27,7998167.94660,0
-1735595100000,699.380,700.700,696.110,698.180,12378.67,1735595399999,8641891.90200,15202,5183.62,3618551.81550,0
-1735595400000,698.150,699.330,695.430,695.610,8157.68,1735595699999,5690975.05940,11380,4115.39,2871394.82330,0
-1735595700000,695.600,697.470,695.040,695.480,4749.57,1735595999999,3307020.90390,8908,2235.70,1556630.04280,0
-1735596000000,695.460,697.690,695.040,697.080,4102.76,1735596299999,2855632.23030,8351,2383.04,1658852.09550,0
-1735596300000,697.070,699.540,696.500,699.380,3156.93,1735596599999,2204243.97550,7133,1847.48,1290030.33500,0
-1735596600000,699.380,701.620,698.100,700.530,8846.74,1735596899999,6192553.55580,9777,4157.20,2910318.32970,0
-1735596900000,700.530,702.070,700.480,701.270,3652.72,1735597199999,2561665.65970,5134,1852.87,1299274.59650,0
-1735597200000,701.260,701.670,699.820,701.660,2505.17,1735597499999,1755200.31960,3623,991.02,694367.15130,0
-1735597500000,701.660,702.070,701.030,701.630,1481.50,1735597799999,1039438.20900,2452,563.08,395083.42870,0
-1735597800000,701.640,704.150,701.640,702.750,4261.79,1735598099999,2996711.04920,6329,2188.05,1538445.06620,0
-1735598100000,702.760,703.530,702.360,703.000,1671.52,1735598399999,1174973.92200,2635,1195.38,840282.07600,0
-1735598400000,703.010,703.480,702.380,702.380,1394.96,1735598699999,980529.90280,2282,404.10,284080.23710,0
-1735598700000,702.390,702.450,701.780,701.880,884.42,1735598999999,620874.49570,2114,333.51,234119.42650,0
-1735599000000,701.880,703.480,701.860,703.480,408.96,1735599299999,287262.97100,1386,313.17,220001.41460,0
-1735599300000,703.480,704.960,703.470,704.050,4576.50,1735599599999,3223345.83440,5141,3128.72,2203550.90550,0
-1735599600000,704.050,704.060,701.990,702.900,6582.82,1735599899999,4628136.97100,6664,2338.62,1644215.70630,0
-1735599900000,702.910,703.090,701.230,701.300,2681.31,1735600199999,1882201.34640,4373,831.74,583858.32030,0
-1735600200000,701.300,702.900,701.240,702.890,1265.72,1735600499999,888681.51610,2636,729.16,511907.64390,0
-1735600500000,702.890,703.240,699.200,700.210,10794.52,1735600799999,7561529.44960,7301,5171.59,3621303.32180,0
-1735600800000,700.220,701.000,700.210,700.810,1525.25,1735601099999,1068825.15920,2208,732.41,513213.22410,0
-1735601100000,700.820,701.620,700.810,701.560,778.13,1735601399999,545747.62090,2330,405.58,284431.33310,0
-1735601400000,701.570,702.280,701.430,701.850,1120.80,1735601699999,786749.30430,2701,592.35,415789.46720,0
-1735601700000,701.860,702.490,701.570,702.480,1439.25,1735601999999,1010333.35930,2226,933.13,655032.15340,0
-1735602000000,702.490,702.910,701.920,702.680,944.99,1735602299999,663804.43090,2357,549.06,385705.85190,0
-1735602300000,702.690,703.530,702.250,703.410,1734.16,1735602599999,1218818.85150,2836,657.19,461938.27540,0
-1735602600000,703.410,704.730,703.410,704.730,1199.55,1735602899999,844572.07570,2735,799.83,563147.45970,0
-1735602900000,704.730,705.110,704.680,704.760,1746.66,1735603199999,1231158.90750,3605,1079.77,761105.10400,0
-1735603200000,704.750,705.880,704.750,705.790,2664.15,1735603499999,1879009.98470,4312,1256.60,886273.17560,0
-1735603500000,705.790,706.440,705.610,705.960,1943.27,1735603799999,1371903.39130,3661,986.33,696353.73770,0
-1735603800000,705.960,707.210,705.540,707.030,2001.62,1735604099999,1413864.34690,3979,1290.70,911720.70310,0
-1735604100000,707.040,707.490,705.620,705.660,2291.79,1735604399999,1619788.33220,5298,1013.66,716660.63250,0
-1735604400000,705.660,705.760,705.020,705.670,1725.90,1735604699999,1217272.38710,3435,922.86,650850.79530,0
-1735604700000,705.680,705.800,704.710,705.180,1818.79,1735604999999,1282603.20850,2939,576.29,406492.02320,0
-1735605000000,705.200,705.750,704.050,704.420,1656.72,1735605299999,1167741.30700,3845,726.59,512132.59360,0
-1735605300000,704.420,705.830,703.960,705.500,1403.67,1735605599999,989389.84650,3562,738.43,520491.37150,0
-1735605600000,705.490,706.500,705.400,706.190,1177.44,1735605899999,831160.75360,2695,667.59,471278.73870,0
-1735605900000,706.190,707.510,706.100,706.390,2645.17,1735606199999,1870122.66360,4000,1730.46,1223473.30770,0
-1735606200000,706.400,706.430,704.320,704.330,1991.23,1735606499999,1404163.34610,4234,584.34,411965.59640,0
-1735606500000,704.310,704.390,702.730,703.450,3257.98,1735606799999,2292114.77100,4816,1436.34,1010371.53540,0
-1735606800000,703.450,704.800,703.120,704.370,2258.95,1735607099999,1590537.26670,5174,1440.85,1014474.36500,0
-1735607100000,704.380,704.380,702.070,702.800,3609.13,1735607399999,2536648.65460,5339,1414.67,994121.67310,0
-1735607400000,702.790,702.800,701.800,702.150,3813.05,1735607699999,2677881.41540,4538,1230.72,864322.10120,0
-1735607700000,702.140,703.400,701.280,703.290,2968.45,1735607999999,2085038.39770,4433,1650.61,1159303.61780,0
-1735608000000,703.300,704.190,703.000,703.210,1360.90,1735608299999,957632.11730,3086,600.98,422903.48490,0
-1735608300000,703.200,703.210,701.320,701.560,1940.74,1735608599999,1362836.17740,4036,1037.90,728779.31180,0
-1735608600000,701.550,701.720,700.560,701.090,2916.56,1735608899999,2044916.77290,4671,1804.55,1265186.69520,0
-1735608900000,701.090,702.480,701.080,701.500,1038.07,1735609199999,728529.02460,3140,488.22,342648.37830,0
-1735609200000,701.500,702.540,701.160,702.530,1102.85,1735609499999,774153.02270,2435,663.24,465566.22680,0
-1735609500000,702.530,703.310,702.190,702.960,1060.08,1735609799999,744935.83870,2848,620.06,435728.93370,0
-1735609800000,702.960,703.300,702.500,702.540,1296.32,1735610099999,911018.13600,2366,784.40,551237.99700,0
-1735610100000,702.540,702.850,702.330,702.850,713.75,1735610399999,501502.81010,1833,331.02,232590.65030,0
-1735610400000,702.860,704.040,702.440,703.460,1636.67,1735610699999,1151227.73100,3771,1060.07,745670.46780,0
-1735610700000,703.460,703.590,701.940,702.130,1588.51,1735610999999,1116416.08960,3323,481.15,338224.87340,0
-1735611000000,702.120,703.530,701.990,703.060,1197.32,1735611299999,841632.40650,2687,793.25,557596.39920,0
-1735611300000,703.060,704.190,703.060,703.510,947.73,1735611599999,666956.43870,2635,557.41,392260.34110,0
-1735611600000,703.520,703.680,702.220,702.660,1670.16,1735611899999,1173793.83830,3495,484.60,340623.14810,0
-1735611900000,702.660,703.500,702.390,703.430,747.15,1735612199999,525191.56330,2599,410.04,288234.06130,0
-1735612200000,703.430,705.750,703.390,705.170,4957.88,1735612499999,3494698.59690,5020,4119.24,2903593.06750,0
-1735612500000,705.170,705.750,704.660,704.950,1377.28,1735612799999,971253.11040,2926,432.37,304912.42910,0
-1735612800000,704.960,705.830,704.830,705.600,1043.13,1735613099999,735845.03060,2588,489.48,345266.70410,0
-1735613100000,705.600,706.340,705.320,706.290,1829.74,1735613399999,1291632.90990,3788,1031.36,728104.76940,0
-1735613400000,706.290,707.140,706.000,706.160,1335.49,1735613699999,943765.40920,3357,783.50,553736.55840,0
-1735613700000,706.150,706.160,705.020,705.850,1518.71,1735613999999,1071568.61350,3430,675.41,476545.64400,0
-1735614000000,705.850,706.360,703.940,704.230,2658.68,1735614299999,1873790.09190,4729,1100.15,775367.71880,0
-1735614300000,704.230,704.870,703.470,703.900,1372.49,1735614599999,966136.89720,4058,530.32,373316.59750,0
-1735614600000,703.900,704.300,703.470,703.920,1304.27,1735614899999,918073.41380,2483,539.42,379741.98260,0
-1735614900000,703.920,704.540,702.760,703.370,1037.86,1735615199999,730280.49710,3238,488.54,343789.64720,0
-1735615200000,703.370,705.590,703.370,705.580,1381.90,1735615499999,973653.17240,3597,960.17,676590.83720,0
-1735615500000,705.590,705.730,704.760,705.250,833.22,1735615799999,587615.63890,2442,341.50,240829.86280,0
-1735615800000,705.250,706.160,705.080,706.160,1324.45,1735616099999,934607.42310,3417,690.04,486930.80630,0
-1735616100000,706.150,706.500,705.590,706.500,1842.10,1735616399999,1300557.70410,3107,1045.78,738388.28910,0
-1735616400000,706.500,706.800,705.520,706.130,1063.44,1735616699999,750996.23790,2854,473.46,334403.10440,0
-1735616700000,706.120,706.800,704.950,706.550,2259.81,1735616999999,1595143.44220,3688,725.32,511976.84640,0
-1735617000000,706.550,706.560,705.660,705.820,1116.85,1735617299999,788469.93090,2757,372.98,263308.85250,0
-1735617300000,705.810,707.320,705.600,706.550,1266.02,1735617599999,894612.89000,2914,677.44,478708.61510,0
-1735617600000,706.550,708.240,706.330,708.120,2927.61,1735617899999,2071469.77230,4507,1666.55,1179339.47720,0
-1735617900000,708.120,709.010,707.890,708.820,2418.66,1735618199999,1713253.24660,3941,1439.18,1019438.83030,0
-1735618200000,708.820,709.760,707.710,707.720,4131.32,1735618499999,2929690.32010,5050,2574.31,1825979.12060,0
-1735618500000,707.720,708.120,706.110,706.250,4247.23,1735618799999,3003936.99210,5071,1257.14,889174.46300,0
-1735618800000,706.250,706.700,705.860,705.870,1136.12,1735619099999,802262.75120,2311,460.35,325069.65790,0
-1735619100000,705.870,706.150,705.750,705.830,906.53,1735619399999,639894.64290,1828,280.58,198060.69420,0
-1735619400000,705.820,705.820,703.570,705.260,5913.10,1735619699999,4167884.75500,5970,1805.96,1272791.51530,0
-1735619700000,705.250,705.590,704.150,704.480,1686.21,1735619999999,1188512.54270,2353,480.43,338641.97950,0
-1735620000000,704.470,704.470,701.500,701.560,6577.88,1735620299999,4622295.19990,7279,1688.48,1186467.06190,0
-1735620300000,701.560,701.920,700.310,700.840,4679.91,1735620599999,3281113.06500,5563,2535.98,1778059.60920,0
-1735620600000,700.830,701.250,700.270,700.860,1354.88,1735620899999,949286.72340,3146,838.88,587742.08650,0
-1735620900000,700.870,701.020,700.010,700.020,1969.40,1735621199999,1379635.27680,3501,828.32,580274.81200,0
-1735621200000,700.010,701.210,700.010,701.100,3494.77,1735621499999,2448860.01960,3739,2798.66,1961145.22120,0
-1735621500000,701.100,701.810,701.000,701.360,1291.71,1735621799999,905887.48800,2968,789.29,553533.00660,0
-1735621800000,701.360,701.380,700.240,700.420,1129.02,1735622099999,791180.59480,2712,400.69,280793.37400,0
-1735622100000,700.420,700.590,698.410,699.060,4241.76,1735622399999,2965418.49000,5970,1943.32,1358332.34920,0
-1735622400000,699.060,701.070,698.290,699.860,3110.15,1735622699999,2175847.53420,4739,2270.99,1588652.36270,0
-1735622700000,699.870,700.460,699.000,699.850,1468.22,1735622999999,1027499.22390,2971,798.50,558947.85240,0
-1735623000000,699.890,700.650,699.230,700.540,921.22,1735623299999,644849.77770,2982,540.20,378147.54390,0
-1735623300000,700.550,701.280,700.210,701.060,1188.28,1735623599999,832823.69350,2841,786.01,550895.42020,0
-1735623600000,701.040,701.330,700.540,700.780,1379.42,1735623899999,966798.42070,2288,899.63,630498.65680,0
-1735623900000,700.770,701.190,698.330,699.070,4039.12,1735624199999,2826056.86660,4465,1027.59,718722.32110,0
-1735624200000,699.070,699.620,698.400,699.600,1128.31,1735624499999,788616.99250,2495,707.29,494365.33350,0
-1735624500000,699.600,699.730,698.400,698.460,1014.47,1735624799999,709092.27170,2401,527.90,368939.95920,0
-1735624800000,698.470,699.250,698.000,698.860,2059.70,1735625099999,1438772.86060,3614,1509.41,1054385.78790,0
-1735625100000,698.860,700.440,698.860,700.430,1859.13,1735625399999,1300125.04210,3166,846.02,591690.92070,0
-1735625400000,700.440,701.320,698.970,699.580,3180.39,1735625699999,2227236.79710,6149,1958.96,1371796.80210,0
-1735625700000,699.590,700.760,699.080,700.650,1463.31,1735625999999,1024302.73090,3495,913.75,639590.23720,0
-1735626000000,700.650,701.880,699.880,699.880,1800.35,1735626299999,1262155.20280,4987,993.64,696668.00350,0
-1735626300000,699.880,700.460,699.290,699.760,1021.08,1735626599999,714546.69390,3236,459.24,321365.57230,0
-1735626600000,699.750,701.420,699.620,700.240,2669.63,1735626899999,1870476.03020,4404,2028.14,1420961.14340,0
-1735626900000,700.250,700.390,699.150,699.160,818.46,1735627199999,572794.10360,2848,264.43,185066.96430,0
-1735627200000,699.150,699.890,698.850,699.870,4323.71,1735627499999,3022618.85530,4154,2305.72,1611952.08290,0
-1735627500000,699.870,700.830,699.350,700.270,1237.88,1735627799999,866757.32560,3118,667.17,467124.71110,0
-1735627800000,700.270,701.000,699.770,700.790,2001.38,1735628099999,1402159.97640,2597,1280.07,896895.58320,0
-1735628100000,700.780,701.000,699.560,700.160,1095.76,1735628399999,767365.61390,2602,343.76,240690.30810,0
-1735628400000,700.160,700.350,699.540,700.060,1119.01,1735628699999,783290.68420,3139,530.82,371564.07470,0
-1735628700000,700.050,700.050,698.630,699.000,1200.96,1735628999999,839627.43030,3136,458.54,320572.77520,0
-1735629000000,699.000,699.600,698.860,699.250,912.28,1735629299999,637830.89060,2223,524.49,366701.88920,0
-1735629300000,699.250,699.900,698.600,699.800,756.52,1735629599999,529112.62310,2620,425.62,297655.82640,0
-1735629600000,699.800,700.880,699.790,700.790,1019.20,1735629899999,713919.78700,2782,578.57,405265.56010,0
-1735629900000,700.800,701.480,700.720,701.370,1376.60,1735630199999,965161.78520,2909,924.58,648212.69660,0
-1735630200000,701.370,702.000,700.800,701.420,1746.88,1735630499999,1225441.05800,3146,681.38,478090.88210,0
-1735630500000,701.420,701.640,700.600,701.170,941.10,1735630799999,659943.22010,2490,383.26,268774.87720,0
-1735630800000,701.170,702.150,700.980,701.770,1448.35,1735631099999,1016431.12360,2408,1191.10,835893.36840,0
-1735631100000,701.770,702.260,701.330,702.100,817.18,1735631399999,573615.79720,2208,414.68,291090.34390,0
-1735631400000,702.100,702.190,701.230,701.460,726.55,1735631699999,509717.50300,2100,265.13,185996.89200,0
-1735631700000,701.460,702.050,700.780,700.970,1174.36,1735631999999,823977.18700,2035,496.17,348190.00190,0
-1735632000000,700.970,701.040,700.060,700.210,1236.66,1735632299999,866137.99720,3025,570.23,399369.97700,0
-1735632300000,700.210,701.120,700.050,700.950,1336.28,1735632599999,935925.13370,2431,1001.51,701400.74900,0
-1735632600000,700.940,701.440,700.570,701.400,1037.36,1735632899999,727223.14400,2098,629.83,441518.14340,0
-1735632900000,701.390,702.730,701.240,702.690,1665.64,1735633199999,1169596.21020,4075,966.48,678634.69230,0
-1735633200000,702.690,705.260,702.680,704.850,4936.73,1735633499999,3476728.79710,8147,3143.36,2213631.67250,0
-1735633500000,704.870,706.740,704.800,706.670,6100.71,1735633799999,4306625.70110,8043,3474.61,2452700.65750,0
-1735633800000,706.670,708.470,703.220,703.590,14945.60,1735634099999,10559046.40560,13884,5741.81,4059116.36740,0
-1735634100000,703.590,704.430,702.880,703.060,8446.01,1735634399999,5942132.82350,8052,4733.63,3330351.36080,0
-1735634400000,703.060,703.720,702.730,703.130,3313.29,1735634699999,2329741.32650,4854,1504.02,1057569.88300,0
-1735634700000,703.130,704.140,703.000,703.810,3065.26,1735634999999,2156632.42490,4776,1426.27,1003448.45530,0
-1735635000000,703.800,704.000,701.750,703.530,3873.80,1735635299999,2722337.28440,5880,1286.10,904144.80460,0
-1735635300000,703.530,704.220,703.000,703.730,1977.32,1735635599999,1391409.15070,3557,1222.36,860158.29790,0
-1735635600000,703.730,703.950,702.650,702.890,1740.03,1735635899999,1223799.92450,3861,691.80,486657.97960,0
-1735635900000,702.880,703.220,702.020,703.090,2262.71,1735636199999,1589560.55230,3950,1053.80,740335.80530,0
-1735636200000,703.090,703.840,703.080,703.460,1087.31,1735636499999,764919.48620,2991,666.79,469077.84070,0
-1735636500000,703.460,704.050,703.350,703.560,1052.24,1735636799999,740443.31350,2994,663.16,466657.03390,0
-1735636800000,703.570,703.900,702.850,703.280,1076.10,1735637099999,756848.54460,2766,452.77,318430.26950,0
-1735637100000,703.290,703.920,703.260,703.910,1053.50,1735637399999,741311.87190,2567,691.87,486839.85240,0
-1735637400000,703.920,705.960,703.910,705.830,4093.60,1735637699999,2885607.48340,5394,2884.29,2032849.16910,0
-1735637700000,705.800,706.500,705.470,706.150,3073.14,1735637999999,2169688.71480,4151,1605.51,1133543.54150,0
-1735638000000,706.150,706.320,705.280,705.310,967.18,1735638299999,682720.14900,2553,428.66,302595.55870,0
-1735638300000,705.310,705.810,704.560,704.760,1240.35,1735638599999,874694.41370,3007,777.91,548616.08290,0
-1735638600000,704.770,706.070,704.230,706.070,1786.41,1735638899999,1259720.21010,2974,1227.42,865757.41350,0
-1735638900000,706.080,706.490,705.850,706.130,1148.20,1735639199999,810813.52700,1948,364.37,257319.60940,0
-1735639200000,706.130,706.300,705.400,706.050,2454.70,1735639499999,1732740.04320,2938,1341.77,947109.89440,0
-1735639500000,706.040,706.440,705.520,705.520,1072.99,1735639799999,757660.64610,2594,463.90,327573.82460,0
-1735639800000,705.520,706.000,704.660,705.730,1784.32,1735640099999,1258590.72040,3560,659.50,465123.92470,0
-1735640100000,705.730,705.790,704.350,704.430,1172.96,1735640399999,826707.59730,2942,300.51,211813.88990,0
-1735640400000,704.420,705.700,704.300,705.690,1348.87,1735640699999,950910.63350,2651,753.69,531389.52890,0
-1735640700000,705.700,706.500,705.690,706.260,1407.61,1735640999999,994020.27530,2402,991.90,700449.54960,0
-1735641000000,706.250,706.250,705.460,705.710,1222.37,1735641299999,862738.29220,2157,516.86,364811.76520,0
-1735641300000,705.710,706.000,705.240,705.300,629.80,1735641599999,444349.64400,1902,290.03,204632.57700,0
-1735641600000,705.300,706.870,705.220,706.710,1359.79,1735641899999,960642.05040,3077,860.16,607655.41260,0
-1735641900000,706.710,707.370,706.090,706.100,3267.52,1735642199999,2309990.67070,3645,1115.93,788950.10390,0
-1735642200000,706.100,706.600,705.720,706.270,2195.69,1735642499999,1550540.99850,2862,986.90,696925.30480,0
-1735642500000,706.270,706.440,705.160,705.270,2810.84,1735642799999,1983604.89520,2639,542.19,382520.51500,0
-1735642800000,705.260,705.620,704.570,705.380,1325.22,1735643099999,934411.52790,2691,709.06,500034.52910,0
-1735643100000,705.380,705.800,705.350,705.450,647.61,1735643399999,456930.40240,1792,355.32,250697.63320,0
-1735643400000,705.450,705.600,704.760,705.000,1070.37,1735643699999,754799.11130,1785,289.96,204460.08200,0
-1735643700000,704.990,705.070,704.440,704.540,918.25,1735643999999,647069.66660,1918,327.55,230811.80210,0
-1735644000000,704.540,705.250,704.450,705.190,634.50,1735644299999,447271.48860,1621,344.65,242951.57340,0
-1735644300000,705.190,705.190,703.810,704.000,2712.10,1735644599999,1910352.09430,3048,640.73,451242.01900,0
-1735644600000,704.010,704.760,703.720,703.720,628.97,1735644899999,442939.49640,1894,357.87,252032.07670,0
-1735644900000,703.720,704.110,703.520,704.070,780.28,1735645199999,549108.17300,2314,286.31,201499.74540,0
-1735645200000,704.070,704.820,703.920,704.710,1138.71,1735645499999,802269.83790,2105,677.40,477230.53230,0
-1735645500000,704.720,704.800,704.320,704.590,1024.21,1735645799999,721662.47540,1976,350.59,247006.10820,0
-1735645800000,704.590,704.600,703.920,704.190,595.72,1735646099999,419524.74170,1407,270.39,190398.93320,0
-1735646100000,704.190,704.420,703.810,704.060,690.00,1735646399999,485800.69620,1586,225.27,158596.12510,0
-1735646400000,704.060,708.160,704.060,706.320,13169.45,1735646699999,9300238.83400,8786,10734.57,7581054.55530,0
-1735646700000,706.320,706.910,706.240,706.560,1768.98,1735646999999,1249896.79500,2828,1196.03,845048.90270,0
-1735647000000,706.570,707.000,705.880,706.170,2336.43,1735647299999,1650901.32720,3112,780.69,551507.10920,0
-1735647300000,706.170,707.000,706.040,707.000,1871.34,1735647599999,1322462.82560,2327,1393.53,984916.99740,0
-1735647600000,706.990,708.430,706.920,708.110,4139.14,1735647899999,2928869.70560,3747,3153.41,2231393.42200,0
-1735647900000,708.120,708.280,707.640,707.730,2074.21,1735648199999,1468528.92580,2726,875.87,620098.92590,0
-1735648200000,707.730,708.550,707.710,708.050,1725.77,1735648499999,1222123.55750,3253,995.68,705069.51880,0
-1735648500000,708.040,708.040,706.180,706.620,3191.75,1735648799999,2255931.61990,3656,629.04,444559.35550,0
-1735648800000,706.620,707.060,706.170,707.060,1464.93,1735649099999,1035095.03620,2373,799.23,564753.84700,0
-1735649100000,707.050,707.390,706.340,706.530,1228.56,1735649399999,868587.26300,2477,582.34,411741.92890,0
-1735649400000,706.530,706.950,706.320,706.390,1372.21,1735649699999,969648.12220,2521,292.22,206492.03070,0
-1735649700000,706.390,706.540,705.440,705.500,1399.54,1735649999999,988002.48620,3314,438.05,309227.35310,0
-1735650000000,705.490,706.240,705.400,706.110,1849.76,1735650299999,1305402.41250,2868,599.88,423413.83000,0
-1735650300000,706.120,707.600,706.110,707.600,2500.30,1735650599999,1767660.10950,2681,2152.15,1521512.86310,0
-1735650600000,707.600,708.120,707.600,708.040,1850.51,1735650899999,1309952.69750,3193,1025.36,725833.15630,0
-1735650900000,708.030,709.960,707.930,709.660,5891.02,1735651199999,4177922.46190,7577,4049.59,2872053.76880,0
-1735651200000,709.650,710.990,709.160,710.800,5883.98,1735651499999,4178002.50510,6696,4429.78,3145702.92450,0
-1735651500000,710.790,712.200,710.580,710.960,6117.42,1735651799999,4351735.21810,6737,3500.50,2489895.66140,0
-1735651800000,710.970,711.350,710.000,710.860,4552.64,1735652099999,3235480.42250,6781,1907.44,1355601.75980,0
-1735652100000,710.870,712.960,709.110,709.270,9794.73,1735652399999,6963283.48140,9915,2933.10,2087348.45340,0
-1735652400000,709.290,710.170,708.400,709.320,9090.77,1735652699999,6446116.52330,7460,3785.35,2684188.91360,0
-1735652700000,709.320,711.290,709.100,711.290,2839.51,1735652999999,2016692.20480,4454,1983.85,1409149.55860,0
-1735653000000,711.300,713.000,710.550,712.100,7245.27,1735653299999,5157377.58660,7616,4851.95,3453613.27570,0
-1735653300000,712.090,712.100,710.430,711.400,4057.02,1735653599999,2884792.32990,4764,1623.23,1154208.68070,0
-1735653600000,711.400,712.110,710.930,711.740,2573.47,1735653899999,1831428.82000,4769,1319.50,939035.01910,0
-1735653900000,711.740,712.980,711.480,712.440,5286.68,1735654199999,3766033.55400,5597,3988.99,2841515.57110,0
-1735654200000,712.440,713.000,711.850,712.920,2287.48,1735654499999,1629934.29780,4006,1259.13,897221.88430,0
-1735654500000,712.920,714.590,712.710,713.780,9665.39,1735654799999,6898314.41790,9352,5880.76,4197134.00800,0
-1735654800000,713.770,714.000,712.660,713.340,3574.42,1735655099999,2549205.98420,4242,1228.14,875985.92310,0
-1735655100000,713.350,713.580,711.960,712.350,1528.68,1735655399999,1089289.14320,3130,578.35,412130.34970,0
-1735655400000,712.350,714.260,712.040,713.840,3173.94,1735655699999,2263870.85810,4999,1624.89,1159075.12570,0
-1735655700000,713.840,714.200,711.000,711.260,7727.92,1735655999999,5501644.69860,8139,2891.09,2058382.19800,0
-1735656000000,711.270,712.300,710.620,712.000,4736.11,1735656299999,3369044.23100,5925,2419.35,1721060.17660,0
-1735656300000,711.990,712.430,710.940,711.060,3336.15,1735656599999,2374351.59010,4368,1732.76,1233272.98630,0
-1735656600000,711.060,711.660,710.200,711.450,3594.90,1735656899999,2555796.99050,4019,2109.18,1499656.54150,0
-1735656900000,711.450,712.100,711.250,711.980,1728.26,1735657199999,1230085.93670,2615,688.86,490271.49170,0
-1735657200000,711.980,712.850,711.890,712.570,1905.95,1735657499999,1357993.26490,3788,810.90,577734.08110,0
-1735657500000,712.570,712.900,710.170,711.100,4263.47,1735657799999,3033686.74440,5960,1262.00,898005.40280,0
-1735657800000,711.100,713.280,710.900,712.710,3000.78,1735658099999,2137923.35360,5226,1258.83,896798.89600,0
-1735658100000,712.710,712.980,711.970,712.810,2349.67,1735658399999,1674149.41990,4029,883.90,629729.15440,0
-1735658400000,712.800,713.180,712.650,712.870,2092.21,1735658699999,1491718.14090,2736,862.93,615224.41720,0
-1735658700000,712.870,713.270,712.700,713.070,2369.21,1735658999999,1689322.67620,3228,1112.22,793027.15310,0
-1735659000000,713.080,713.280,712.450,712.520,1797.43,1735659299999,1281525.85940,2915,842.88,600944.93300,0
-1735659300000,712.530,713.200,712.130,713.180,1815.06,1735659599999,1293773.32540,3391,946.54,674640.29880,0
-1735659600000,713.190,713.270,712.030,712.030,1675.01,1735659899999,1193988.36870,2640,923.63,658394.60940,0
-1735659900000,712.040,712.400,710.660,710.710,3308.06,1735660199999,2354069.57270,4293,1174.85,836037.50230,0
-1735660200000,710.740,711.570,710.450,711.390,1105.38,1735660499999,785907.27040,2279,480.34,341502.99460,0
-1735660500000,711.320,711.460,710.010,710.330,1268.36,1735660799999,901426.94770,2496,354.82,252205.84470,0
-1735660800000,710.340,711.130,709.780,710.250,2225.37,1735661099999,1581074.71100,4548,1132.30,804548.91300,0
-1735661100000,710.280,711.400,709.770,711.070,2344.19,1735661399999,1665744.18380,3819,1732.78,1231383.96390,0
-1735661400000,711.070,711.800,710.700,711.790,2001.52,1735661699999,1423926.84180,2522,946.50,673369.31580,0
-1735661700000,711.800,712.670,711.580,711.710,2453.98,1735661999999,1747527.05500,4150,880.66,627165.35300,0
-1735662000000,711.720,712.250,710.540,711.600,2640.03,1735662299999,1877525.41130,3820,619.78,440943.01880,0
-1735662300000,711.590,711.590,710.550,710.640,1423.42,1735662599999,1011991.00940,2696,780.35,554809.85090,0
-1735662600000,710.650,710.880,708.600,709.850,3381.09,1735662899999,2399031.91690,5775,1267.45,899126.08330,0
-1735662900000,709.850,710.570,709.680,710.430,2408.50,1735663199999,1710258.86590,3627,1112.80,790263.75230,0
-1735663200000,710.430,711.100,709.930,710.930,1414.92,1735663499999,1005361.44400,2663,574.68,408331.47090,0
-1735663500000,710.940,711.490,710.930,711.330,1407.04,1735663799999,1000723.59940,2600,586.76,417310.93780,0
-1735663800000,711.320,712.170,711.310,712.030,1866.06,1735664099999,1328430.30860,2852,1021.64,727269.40690,0
-1735664100000,712.030,712.140,711.640,711.650,1349.50,1735664399999,960684.94150,1674,238.63,169883.41960,0
-1735664400000,711.650,711.710,710.550,710.550,1210.23,1735664699999,860526.26140,2949,429.00,305007.90460,0
-1735664700000,710.550,711.480,710.140,711.480,867.02,1735664999999,616085.18520,2354,536.72,381404.31810,0
-1735665000000,711.470,711.720,710.940,711.110,810.28,1735665299999,576433.20750,1979,359.69,255886.63020,0
-1735665300000,711.120,711.170,710.030,710.490,1163.95,1735665599999,826905.75270,2476,578.20,410746.22200,0
-1735665600000,710.480,710.620,709.210,709.260,1577.92,1735665899999,1119982.99700,3086,388.37,275697.84200,0
-1735665900000,709.260,709.890,708.990,709.040,2243.91,1735666199999,1591881.62380,2778,1283.95,910863.69600,0
-1735666200000,709.040,709.350,704.650,705.640,8415.99,1735666499999,5944279.66900,10532,2532.90,1789448.40410,0
-1735666500000,705.630,705.670,699.660,701.250,23683.65,1735666799999,16632862.24470,23285,11333.68,7958651.60680,0
-1735666800000,701.250,704.780,700.170,703.310,9560.16,1735667099999,6717111.60710,11754,5694.06,4000756.53630,0
-1735667100000,703.300,703.520,701.310,701.830,4828.03,1735667399999,3391143.98500,7547,2431.95,1708190.00260,0
-1735667400000,701.820,703.600,701.760,702.990,5315.93,1735667699999,3736777.93740,6090,2743.36,1928384.46970,0
-1735667700000,703.000,704.940,703.000,704.510,8423.59,1735667999999,5926903.47310,4962,6820.34,4798602.61010,0
-1735668000000,704.500,705.370,703.820,704.990,2955.21,1735668299999,2082637.39230,5914,1478.33,1041971.27460,0
-1735668300000,704.980,706.000,704.360,705.850,2370.85,1735668599999,1672473.78820,4518,1444.69,1019135.95730,0
-1735668600000,705.850,705.860,704.600,705.130,1543.22,1735668899999,1088108.53120,3420,528.59,372686.12300,0
-1735668900000,705.120,705.330,704.310,704.630,2040.08,1735669199999,1437804.77600,3170,778.35,548629.19950,0
-1735669200000,704.620,704.760,703.000,703.150,1519.79,1735669499999,1069368.93280,3789,509.45,358407.10920,0
-1735669500000,703.080,704.230,703.000,703.850,1092.32,1735669799999,768484.33520,2701,663.76,466959.30830,0
-1735669800000,703.850,704.870,703.730,704.000,1040.29,1735670099999,732859.29300,2940,663.69,467561.19530,0
-1735670100000,703.990,704.320,703.000,703.760,1142.85,1735670399999,803989.33740,2926,647.69,455652.98980,0
-1735670400000,703.760,704.120,703.000,703.460,790.86,1735670699999,556488.31760,2244,442.61,311420.67270,0
-1735670700000,703.460,704.520,703.000,704.130,999.00,1735670999999,703229.61860,2511,696.12,490040.59410,0
-1735671000000,704.130,704.540,703.530,704.000,678.52,1735671299999,477653.23930,1927,375.06,264018.11770,0
-1735671300000,704.010,704.100,703.670,703.910,758.94,1735671599999,534242.75540,1741,263.88,185758.40060,0
-1735671600000,703.910,704.000,703.230,703.580,1077.43,1735671899999,758133.18720,2661,495.32,348523.82240,0
-1735671900000,703.590,704.330,703.300,704.320,904.03,1735672199999,636372.66270,2487,504.47,355128.52150,0
-1735672200000,704.320,705.100,704.310,704.720,790.88,1735672499999,557390.26110,2449,472.21,332789.05070,0
-1735672500000,704.730,704.730,703.560,704.220,1302.52,1735672799999,916999.49210,2743,540.66,380627.75080,0
-1735672800000,704.210,704.400,703.670,704.300,676.53,1735673099999,476349.70010,1934,289.98,204175.89230,0
-1735673100000,704.300,704.800,704.290,704.700,480.25,1735673399999,338397.68750,1515,248.74,175266.60230,0
-1735673400000,704.700,704.950,703.720,704.010,653.99,1735673699999,460699.31100,2278,242.81,171048.14160,0
-1735673700000,704.050,704.360,702.600,703.100,2461.86,1735673999999,1731698.92570,3553,514.82,362031.69300,0
-1735674000000,703.110,703.160,702.050,702.370,1158.50,1735674299999,813983.47220,2757,466.24,327604.89560,0
-1735674300000,702.360,703.610,702.230,703.350,769.65,1735674599999,541032.03320,2173,509.38,358079.73380,0
-1735674600000,703.350,704.100,703.220,703.260,747.91,1735674899999,526295.49770,1948,530.58,373369.53140,0
-1735674900000,703.270,703.320,702.960,703.310,444.32,1735675199999,312422.60360,1418,172.06,120981.60600,0
-1735675200000,703.310,704.050,702.880,703.800,1150.20,1735675499999,809162.03400,2506,612.12,430666.27940,0
-1735675500000,703.800,704.710,703.740,704.640,881.79,1735675799999,621055.06040,2289,634.57,446952.60800,0
-1735675800000,704.640,704.640,702.660,702.820,1171.31,1735676099999,824164.14170,2634,421.82,296714.71740,0
-1735676100000,702.820,703.450,702.500,703.450,657.15,1735676399999,461937.91450,2153,310.10,217968.37360,0
-1735676400000,703.460,704.100,703.460,703.720,403.99,1735676699999,284311.34490,1785,209.34,147328.54110,0
-1735676700000,703.720,704.140,703.530,703.680,282.03,1735676999999,198491.86160,1403,162.08,114070.84510,0
-1735677000000,703.680,703.750,702.600,702.690,475.56,1735677299999,334355.22420,2108,226.14,158980.06690,0
-1735677300000,702.700,702.750,701.810,702.400,912.85,1735677599999,641141.63090,2863,452.03,317490.94410,0
-1735677600000,702.400,702.910,702.000,702.280,682.69,1735677899999,479605.74430,2194,257.84,181123.20770,0
-1735677900000,702.270,702.810,701.660,702.810,917.30,1735678199999,644141.00790,2623,529.89,372071.68390,0
-1735678200000,702.800,702.960,702.080,702.090,522.76,1735678499999,367268.23730,1877,207.65,145882.26080,0
-1735678500000,702.080,702.930,701.350,702.410,1053.11,1735678799999,739136.15520,2926,438.47,307751.33140,0
-1735678800000,702.410,703.500,702.360,702.950,1388.73,1735679099999,976427.96650,3920,693.14,487310.12950,0
-1735679100000,702.970,703.040,702.020,702.590,1410.46,1735679399999,990835.04350,2259,464.29,326206.77270,0
-1735679400000,702.600,702.600,701.630,702.100,816.96,1735679699999,573490.96970,2328,405.92,284944.40230,0
-1735679700000,702.100,702.200,701.290,702.030,1449.67,1735679999999,1017146.49780,2239,314.62,220759.05100,0
-1735680000000,702.030,702.520,701.720,702.080,1100.24,1735680299999,772483.78550,1871,532.93,374180.63170,0
-1735680300000,702.100,702.140,701.200,701.620,462.67,1735680599999,324580.65370,1793,239.62,168097.19360,0
-1735680600000,701.620,702.310,701.400,702.230,672.21,1735680899999,471880.37480,1850,415.44,291639.33530,0
-1735680900000,702.230,703.190,702.230,702.950,776.08,1735681199999,545391.61530,2119,469.66,330038.75130,0
-1735681200000,702.950,703.010,701.910,702.680,995.47,1735681499999,699129.81090,1998,451.71,317227.11860,0
-1735681500000,702.650,702.720,701.890,702.320,593.41,1735681799999,416727.16430,1818,246.30,172946.38280,0
-1735681800000,702.320,702.600,702.150,702.360,339.82,1735682099999,238676.12410,1331,179.29,125921.25290,0
-1735682100000,702.370,702.850,702.200,702.720,493.90,1735682399999,346963.59770,1602,218.01,153148.24000,0
-1735682400000,702.710,702.710,701.430,701.430,527.71,1735682699999,370419.89320,2075,174.46,122454.14480,0
-1735682700000,701.430,701.440,700.420,700.620,2779.47,1735682999999,1947729.58600,2945,1343.39,941254.25050,0
-1735683000000,700.620,701.260,700.130,701.250,1874.73,1735683299999,1313070.60960,2605,1096.52,768069.00040,0
-1735683300000,701.260,701.410,700.270,700.910,1580.97,1735683599999,1108004.35650,2365,820.32,574893.63230,0
-1735683600000,700.910,700.910,699.560,699.580,2702.69,1735683899999,1891800.86310,2968,841.17,588697.65290,0
-1735683900000,699.580,700.800,699.560,700.800,1402.94,1735684199999,982374.04980,1969,995.86,697360.04750,0
-1735684200000,700.800,700.800,699.710,699.960,633.93,1735684499999,443933.19640,1448,239.85,167955.00140,0
-1735684500000,699.950,700.920,699.950,700.920,553.50,1735684799999,387632.09560,1470,334.30,234100.69610,0
-1735684800000,700.920,701.340,700.850,701.230,494.46,1735685099999,346699.04040,1703,260.44,182606.69530,0
-1735685100000,701.230,701.680,701.080,701.680,335.59,1735685399999,235343.07120,1322,271.01,190060.23130,0
-1735685400000,701.680,701.990,700.990,701.200,1434.65,1735685699999,1006435.44920,1981,640.67,449369.48440,0
-1735685700000,701.200,701.210,699.590,700.830,1911.60,1735685999999,1338981.96110,3341,917.94,642986.29830,0
-1735686000000,700.840,701.100,699.750,699.770,1516.57,1735686299999,1062570.18480,3021,705.04,493997.34940,0
-1735686300000,699.820,700.450,699.430,700.450,1661.23,1735686599999,1162554.87960,3404,838.23,586610.68400,0
-1735686600000,700.440,701.660,700.160,701.350,2241.38,1735686899999,1571024.03480,3034,1836.58,1287221.41110,0
-1735686900000,701.350,701.430,700.740,701.050,2014.54,1735687199999,1412543.33890,2265,449.35,315038.36600,0
-1735687200000,701.050,701.050,699.790,700.360,1172.23,1735687499999,820799.19050,2236,599.35,419584.66960,0
-1735687500000,700.360,701.110,700.090,700.840,874.19,1735687799999,612595.09340,2090,506.18,354702.61110,0
-1735687800000,700.840,700.950,699.700,699.970,1247.12,1735688099999,873142.56640,2467,658.37,460862.35960,0
-1735688100000,699.970,699.980,699.110,699.230,2417.39,1735688399999,1690967.28380,2848,862.49,603358.06570,0
-1735688400000,699.230,700.720,699.190,700.590,2259.64,1735688699999,1582043.99750,2516,1541.25,1079251.68600,0
-1735688700000,700.590,702.100,700.580,701.800,5026.94,1735688999999,3525899.26230,3747,3323.65,2330806.76410,0
-1735689000000,701.800,702.590,701.800,702.420,1672.00,1735689299999,1174258.45300,2683,1139.05,799958.50720,0
-1735689300000,702.420,702.440,702.000,702.120,667.43,1735689599999,468712.42530,1464,217.83,152957.40570,0
-1735689600000,702.130,702.560,701.440,702.430,2151.23,1735689899999,1510345.77140,3562,776.87,545346.94020,0
-1735689900000,702.420,703.690,702.420,703.450,2444.23,1735690199999,1718552.11070,3981,1660.58,1167596.41650,0
-1735690200000,703.450,704.090,703.230,703.920,1577.62,1735690499999,1110101.61080,3365,828.76,583193.61740,0
-1735690500000,703.920,704.410,703.800,704.070,1039.54,1735690799999,732006.77780,2630,500.28,352277.33520,0
-1735690800000,704.070,704.410,703.740,703.890,886.98,1735691099999,624496.55760,1940,356.91,251299.77430,0
-1735691100000,703.900,704.410,703.730,704.370,946.73,1735691399999,666417.91410,1815,414.13,291518.87740,0
-1735691400000,704.370,705.610,704.340,705.410,1926.97,1735691699999,1358790.69530,3266,1169.36,824479.70690,0
-1735691700000,705.420,706.110,705.320,706.110,1630.88,1735691999999,1150903.50810,2599,871.56,615093.72560,0
-1735692000000,706.110,706.400,705.670,706.080,1143.04,1735692299999,807037.85310,2488,545.17,384932.53770,0
-1735692300000,706.080,706.680,705.890,706.320,1070.05,1735692599999,755763.31920,2250,390.12,275545.66780,0
-1735692600000,706.310,706.920,706.170,706.600,1177.16,1735692899999,831862.33090,2496,641.56,453364.47510,0
-1735692900000,706.600,709.600,705.740,708.770,7237.41,1735693199999,5124901.79930,8362,5269.62,3732012.33560,0
-1735693200000,708.770,708.910,707.010,707.310,2549.80,1735693499999,1805068.51710,5997,801.24,567136.19130,0
-1735693500000,707.310,708.530,706.770,708.520,1524.51,1735693799999,1078504.59110,2857,820.92,580813.07500,0
-1735693800000,708.520,708.940,708.320,708.470,930.92,1735694099999,659701.10050,2303,417.07,295552.61410,0
-1735694100000,708.460,708.550,707.230,707.740,1346.00,1735694399999,952516.27280,2609,577.08,408339.96010,0
-1735694400000,707.740,708.220,707.280,707.720,1182.01,1735694699999,836767.83240,2209,561.16,397250.88200,0
-1735694700000,707.720,708.170,707.620,707.680,825.85,1735694999999,584598.77500,1582,203.09,143763.69160,0
-1735695000000,707.680,709.500,707.620,709.490,1257.45,1735695299999,891225.58460,2936,754.32,534624.39300,0
-1735695300000,709.460,710.520,709.310,710.060,3198.51,1735695599999,2270875.25610,4222,1693.30,1202216.65820,0
-1735695600000,710.060,710.600,709.600,709.660,2682.45,1735695899999,1905031.11280,3255,1160.95,824521.11990,0
-1735695900000,709.650,710.640,709.590,710.640,2445.71,1735696199999,1737120.37030,2985,1314.70,933781.19670,0
-1735696200000,710.630,710.640,707.870,708.310,2714.33,1735696499999,1924398.50760,4015,1072.19,759786.87870,0
-1735696500000,708.320,708.720,708.100,708.180,1156.26,1735696799999,819119.69340,1992,389.03,275596.00050,0
-1735696800000,708.190,709.080,708.180,708.640,1657.63,1735697099999,1174515.56620,3198,1029.08,729107.55420,0
-1735697100000,708.630,708.880,708.040,708.300,772.07,1735697399999,546955.88080,2112,333.86,236506.86630,0
-1735697400000,708.300,709.270,708.290,709.260,1509.71,1735697699999,1069755.07470,2066,510.38,361688.49220,0
-1735697700000,709.260,710.870,708.870,710.870,3095.52,1735697999999,2197702.56660,4396,2316.34,1644447.45450,0
-1735698000000,710.860,710.930,709.720,709.770,1672.16,1735698299999,1187821.70500,2841,502.66,357080.61150,0
-1735698300000,709.770,710.100,708.980,710.050,1736.91,1735698599999,1232380.32170,2495,459.80,326274.50290,0
-1735698600000,710.060,710.490,708.960,709.660,969.71,1735698899999,688260.09790,2906,452.39,321090.05850,0
-1735698900000,709.660,710.110,709.420,709.820,1119.08,1735699199999,794318.50950,2620,543.22,385577.98670,0
-1735699200000,709.820,710.050,709.600,709.860,573.14,1735699499999,406862.88220,1556,273.98,194494.28980,0
-1735699500000,709.860,710.270,708.890,708.900,1659.48,1735699799999,1177472.20940,2358,356.71,253149.24040,0
-1735699800000,708.890,709.860,708.890,709.180,1244.17,1735700099999,882383.42200,2509,805.03,570916.33360,0
-1735700100000,709.180,709.710,709.180,709.480,454.48,1735700399999,322431.92130,1733,283.63,201219.15650,0
-1735700400000,709.470,709.900,708.740,708.930,963.01,1735700699999,682929.28290,2553,378.52,268473.79190,0
-1735700700000,708.930,708.930,708.100,708.330,783.73,1735700999999,555271.56560,2323,303.83,215275.17320,0
-1735701000000,708.330,708.970,708.320,708.770,584.77,1735701299999,414437.01510,1675,338.42,239853.07950,0
-1735701300000,708.770,708.770,707.640,707.800,951.25,1735701599999,673650.80430,2506,251.65,178197.75090,0
-1735701600000,707.800,708.640,706.440,706.930,5611.66,1735701899999,3969467.33630,5650,2350.59,1663043.22850,0
-1735701900000,706.920,707.010,706.020,706.020,2394.98,1735702199999,1691863.21230,3482,1093.04,772081.60820,0
-1735702200000,706.030,706.840,706.020,706.580,704.58,1735702499999,497771.95590,1978,447.35,316000.60630,0
-1735702500000,706.590,706.720,705.460,706.550,3014.32,1735702799999,2128380.26540,3000,840.21,593411.25170,0
-1735702800000,706.530,706.540,705.800,706.150,1284.60,1735703099999,907107.68860,2411,632.16,446435.37350,0
-1735703100000,706.150,706.660,705.720,706.020,869.26,1735703399999,613879.94210,2130,318.88,225196.22590,0
-1735703400000,706.020,706.100,705.080,705.610,1636.72,1735703699999,1154698.63010,2702,645.79,455535.90530,0
-1735703700000,705.600,705.610,705.320,705.540,471.28,1735703999999,332469.40320,1764,286.13,201854.89560,0
-1735704000000,705.530,705.880,705.000,705.560,1208.49,1735704299999,852474.05070,2799,657.48,463813.63980,0
-1735704300000,705.560,705.610,705.090,705.130,1331.34,1735704599999,939078.27800,2298,718.58,506885.71400,0
-1735704600000,705.140,705.260,704.500,704.970,922.34,1735704899999,650190.05180,2544,364.94,257253.17930,0
-1735704900000,704.960,705.270,704.080,704.930,1337.20,1735705199999,942098.05350,3135,614.71,433053.27130,0
-1735705200000,704.920,705.380,704.650,705.060,584.51,1735705499999,412078.51520,2150,332.81,234619.62220,0
-1735705500000,705.060,705.340,704.820,705.020,425.92,1735705799999,300296.07460,1678,225.67,159111.59380,0
-1735705800000,705.010,705.650,704.650,704.690,920.40,1735706099999,649111.22020,2216,544.61,384088.65400,0
-1735706100000,704.680,705.150,704.620,704.990,457.40,1735706399999,322398.86080,1852,210.51,148375.00280,0
-1735706400000,704.990,705.200,704.550,704.680,766.64,1735706699999,540336.43250,1988,356.42,251231.38050,0
-1735706700000,704.670,705.150,704.310,705.150,408.60,1735706999999,287950.95050,1866,202.36,142607.27230,0
-1735707000000,705.150,705.440,704.790,705.050,470.40,1735707299999,331682.61030,1838,234.76,165525.65120,0
-1735707300000,705.050,705.700,704.520,704.640,374.56,1735707599999,264152.70610,1628,226.07,159426.69580,0
-1735707600000,704.630,704.920,704.410,704.640,575.08,1735707899999,405216.62110,1884,267.95,188801.09430,0
-1735707900000,704.630,705.220,704.230,704.320,621.62,1735708199999,438110.17700,1790,364.15,256657.13160,0
-1735708200000,704.310,705.100,704.310,704.650,598.28,1735708499999,421676.56550,2634,352.89,248718.43100,0
-1735708500000,704.640,705.020,704.280,705.010,937.25,1735708799999,660539.10610,1940,647.35,456236.84480,0
-1735708800000,705.000,705.500,704.880,705.280,531.98,1735709099999,375156.83310,1737,260.46,183663.08010,0
-1735709100000,705.280,706.040,705.190,705.830,848.90,1735709399999,599177.81930,1765,594.17,419386.54850,0
-1735709400000,705.840,706.060,705.040,705.220,800.11,1735709699999,564685.57750,1794,244.07,172267.16330,0
-1735709700000,705.220,705.670,704.850,704.850,513.66,1735709999999,362239.51880,1480,278.59,196477.85440,0
-1735710000000,704.820,705.380,704.440,705.370,591.25,1735710299999,416652.07710,1919,268.66,189335.41180,0
-1735710300000,705.380,705.840,705.310,705.660,510.68,1735710599999,360333.69590,1484,209.55,147840.65710,0
-1735710600000,705.650,705.880,705.170,705.500,499.56,1735710899999,352456.16560,1268,128.97,90985.84900,0
-1735710900000,705.500,705.680,705.320,705.420,333.37,1735711199999,235172.01470,1033,158.46,111778.74990,0
-1735711200000,705.420,706.410,705.320,706.010,782.71,1735711499999,552555.99810,2357,591.67,417668.44960,0
-1735711500000,706.000,706.020,704.440,705.190,2397.53,1735711799999,1690291.64810,2891,467.59,329781.09580,0
-1735711800000,705.190,705.600,705.190,705.330,365.20,1735712099999,257604.06570,1336,198.46,139985.31370,0
-1735712100000,705.340,705.880,705.300,705.510,506.18,1735712399999,357124.03360,1554,263.37,185823.37010,0
-1735712400000,705.500,706.490,705.500,706.310,364.41,1735712699999,257290.11720,1422,260.34,183796.85800,0
-1735712700000,706.310,706.470,706.110,706.260,420.58,1735712999999,297056.73130,1194,227.89,160959.43370,0
-1735713000000,706.270,706.280,705.380,705.390,527.46,1735713299999,372391.05120,1529,152.12,107410.89360,0
-1735713300000,705.390,705.390,704.610,705.230,735.43,1735713599999,518457.38690,2391,401.79,283245.18630,0
-1735713600000,705.230,705.750,705.230,705.740,304.65,1735713899999,214922.77620,1227,183.68,129579.21210,0
-1735713900000,705.750,705.880,705.160,705.330,351.19,1735714199999,247748.86920,1272,149.50,105465.35860,0
-1735714200000,705.320,705.800,705.160,705.720,343.52,1735714499999,242298.76290,1226,210.41,148405.56620,0
-1735714500000,705.730,706.570,705.730,706.390,531.11,1735714799999,375093.58520,1570,365.60,258183.91240,0
-1735714800000,706.400,706.530,705.380,705.390,816.78,1735715099999,576760.75840,1719,130.56,92170.41660,0
-1735715100000,705.390,705.640,705.380,705.510,449.84,1735715399999,317360.03780,1159,270.08,190533.10220,0
-1735715400000,705.520,705.590,704.920,704.990,723.79,1735715699999,510430.69350,1892,448.26,316117.29800,0
-1735715700000,705.000,705.100,704.730,704.860,519.51,1735715999999,366212.37150,1726,285.94,201565.58160,0
-1735716000000,704.850,704.980,704.190,704.500,586.39,1735716299999,413139.73320,1834,210.52,148321.50370,0
-1735716300000,704.500,704.500,704.110,704.120,500.69,1735716599999,352601.98180,1517,196.38,138298.15460,0
-1735716600000,704.120,704.550,703.730,703.730,794.02,1735716899999,559030.55740,2636,284.05,200009.02360,0
-1735716900000,703.740,704.270,703.730,703.970,570.24,1735717199999,401469.38330,1566,415.31,292396.90670,0
-1735717200000,703.960,703.960,703.410,703.680,684.98,1735717499999,481933.03530,1955,300.26,211247.69840,0
-1735717500000,703.680,703.690,703.320,703.320,408.42,1735717799999,287325.81100,1278,184.46,129772.49170,0
-1735717800000,703.330,704.580,703.300,704.520,2206.00,1735718099999,1553357.49750,2308,1980.47,1394536.81020,0
-1735718100000,704.530,704.530,703.410,703.630,682.22,1735718399999,480065.55680,1627,392.07,275857.19150,0
-1735718400000,703.640,704.200,703.630,704.040,603.56,1735718699999,424805.37380,1637,400.53,281902.47230,0
-1735718700000,704.040,704.310,703.440,703.450,559.44,1735718999999,393774.46200,1761,301.78,212419.75600,0
-1735719000000,703.470,703.940,703.370,703.770,484.17,1735719299999,340674.57710,1810,265.22,186601.88580,0
-1735719300000,703.780,703.890,703.380,703.390,327.02,1735719599999,230100.46480,1539,133.94,94241.84950,0
-1735719600000,703.380,703.780,703.280,703.460,778.12,1735719899999,547453.76940,1679,339.52,238864.95460,0
-1735719900000,703.450,703.560,701.880,702.760,2169.45,1735720199999,1524082.67080,4047,781.28,548870.83650,0
-1735720200000,702.770,703.600,702.590,703.160,932.63,1735720499999,655697.95300,2730,449.07,315737.79780,0
-1735720500000,703.160,704.240,703.160,703.540,976.00,1735720799999,686888.97280,2561,495.32,348596.89510,0
-1735720800000,703.550,704.070,703.310,703.500,1189.38,1735721099999,836930.12820,2042,203.23,142990.47900,0
-1735721100000,703.500,703.510,702.140,702.200,1628.47,1735721399999,1144268.63790,3476,623.42,438088.81020,0
-1735721400000,702.210,703.530,702.200,702.900,877.06,1735721699999,616387.98880,2372,531.72,373666.49420,0
-1735721700000,702.890,703.080,702.500,702.820,542.19,1735721999999,381078.43210,1839,257.05,180666.33540,0
-1735722000000,702.830,704.670,702.830,704.670,1088.35,1735722299999,765972.40030,2932,660.45,464779.34920,0
-1735722300000,704.670,704.690,703.340,703.340,1229.62,1735722599999,865605.47430,2977,388.21,273273.13890,0
-1735722600000,703.340,703.350,702.110,703.190,1424.52,1735722899999,1000884.78650,3474,673.35,473079.75370,0
-1735722900000,703.180,703.190,700.930,701.730,3606.11,1735723199999,2530234.47930,4575,862.56,605368.80230,0
-1735723200000,701.730,701.740,700.660,700.760,1713.04,1735723499999,1201207.71240,3466,744.57,522105.24090,0
-1735723500000,700.760,701.490,700.210,701.490,2838.90,1735723799999,1989441.91060,4689,1515.19,1061878.88530,0
-1735723800000,701.500,703.250,701.030,702.870,3639.87,1735724099999,2556753.95640,4621,2704.50,1899891.74880,0
-1735724100000,702.860,702.870,700.140,700.340,3011.28,1735724399999,2110553.97230,3758,353.88,248137.83460,0
-1735724400000,700.340,701.310,700.020,701.220,1936.16,1735724699999,1356585.80110,3392,1250.34,876075.21150,0
-1735724700000,701.220,702.000,700.530,701.600,1389.80,1735724999999,974344.49800,3011,824.55,578054.41160,0
-1735725000000,701.580,702.840,701.580,702.390,1244.53,1735725299999,874138.38370,2939,708.54,497649.08820,0
-1735725300000,702.390,703.530,702.170,703.440,832.72,1735725599999,585422.65670,2325,453.15,318572.24950,0
-1735725600000,703.440,704.390,702.940,704.290,2048.00,1735725899999,1441315.97420,3612,1216.41,856221.20520,0
-1735725900000,704.290,704.490,703.400,703.400,1237.68,1735726199999,871344.73170,2565,453.61,319368.45950,0
-1735726200000,703.400,704.110,702.150,703.040,3652.32,1735726499999,2568285.51860,4677,1443.13,1014918.79370,0
-1735726500000,703.040,704.230,702.610,704.140,1069.94,1735726799999,752659.99020,2670,508.66,357838.69260,0
-1735726800000,704.140,705.000,703.830,705.000,1348.35,1735727099999,949808.63050,2676,719.93,507128.94360,0
-1735727100000,704.990,705.190,704.420,704.980,1075.75,1735727399999,758161.02380,2301,488.10,343983.25030,0
-1735727400000,704.980,708.270,704.830,707.720,6890.04,1735727699999,4871110.57830,10315,3962.14,2800281.54520,0
-1735727700000,707.710,707.840,707.100,707.260,1432.42,1735727999999,1013275.02050,3162,443.86,313984.94710,0
-1735728000000,707.260,707.360,706.290,706.470,1937.12,1735728299999,1369109.45320,3551,764.98,540697.14150,0
-1735728300000,706.470,707.330,706.350,707.230,1174.10,1735728599999,829977.77120,2775,377.99,267175.42730,0
-1735728600000,707.210,707.340,706.380,706.960,1636.29,1735728899999,1156437.02800,2744,427.16,301890.22640,0
-1735728900000,706.960,707.270,706.620,706.880,1426.28,1735729199999,1008317.73950,2630,371.55,262680.98680,0
-1735729200000,706.880,707.330,705.980,706.830,3215.76,1735729499999,2272447.11840,3861,2012.69,1422505.37100,0
-1735729500000,706.820,708.370,706.510,708.000,3275.66,1735729799999,2317951.82770,4409,1708.34,1208818.94260,0
-1735729800000,708.010,708.420,707.430,707.730,1469.34,1735730099999,1040121.57090,2621,734.23,519786.62610,0
-1735730100000,707.740,708.500,707.560,707.570,2111.82,1735730399999,1495668.93700,3841,1149.66,814249.36640,0
-1735730400000,707.570,707.820,707.010,707.480,1513.12,1735730699999,1070408.04880,2444,725.04,512899.31090,0
-1735730700000,707.480,708.490,707.290,708.450,1163.86,1735730999999,824044.58500,2432,762.98,540204.79060,0
-1735731000000,708.460,708.920,708.290,708.860,1705.41,1735731299999,1208436.41180,2995,924.27,654972.59300,0
-1735731300000,708.860,708.920,708.000,708.010,1084.66,1735731599999,768312.38580,2783,341.68,242041.76280,0
-1735731600000,708.000,708.500,707.840,708.260,1571.11,1735731899999,1112657.34020,3000,687.29,486743.67130,0
-1735731900000,708.270,709.000,707.710,707.710,1978.90,1735732199999,1402199.95460,3109,1050.45,744399.23570,0
-1735732200000,707.720,707.800,707.340,707.340,1140.54,1735732499999,807001.62280,2238,418.74,296270.77540,0
-1735732500000,707.350,707.500,706.960,707.320,1168.77,1735732799999,826546.81830,2287,475.13,335977.28350,0
-1735732800000,707.310,708.010,707.210,707.660,1620.64,1735733099999,1147023.74510,2974,795.88,563252.78040,0
-1735733100000,707.650,707.650,706.490,706.570,2508.70,1735733399999,1773262.85810,2892,522.31,369260.79280,0
-1735733400000,706.560,706.790,706.280,706.360,822.10,1735733699999,580805.77170,2442,359.34,253873.39390,0
-1735733700000,706.360,706.980,706.330,706.670,2436.97,1735733999999,1721915.78820,2586,1440.84,1018019.56140,0
-1735734000000,706.660,707.480,706.660,706.880,1209.02,1735734299999,854775.98890,2366,816.01,576880.05160,0
-1735734300000,706.870,707.100,706.380,706.470,1165.38,1735734599999,823571.71530,2410,707.04,499669.42870,0
-1735734600000,706.480,706.980,706.350,706.580,1582.33,1735734899999,1118121.92130,2715,920.84,650691.34140,0
-1735734900000,706.570,707.150,706.330,706.790,721.03,1735735199999,509636.36760,2018,366.94,259344.31730,0
-1735735200000,706.790,707.240,706.470,706.610,1184.01,1735735499999,836835.41200,2305,632.79,447263.26420,0
-1735735500000,706.620,706.630,705.590,705.600,1952.96,1735735799999,1379063.58220,2944,732.22,517095.62980,0
-1735735800000,705.600,706.080,705.500,705.750,1427.67,1735736099999,1007524.31040,2277,827.39,583886.33400,0
-1735736100000,705.750,705.890,705.570,705.790,991.25,1735736399999,699570.59650,2032,703.02,496152.34060,0
-1735736400000,705.790,707.760,705.730,707.760,2335.51,1735736699999,1650780.39380,3466,1661.48,1174254.58810,0
-1735736700000,707.760,707.990,706.000,706.200,2288.40,1735736999999,1618236.58660,3966,1056.10,746829.50960,0
-1735737000000,706.200,706.700,705.740,706.310,3003.64,1735737299999,2120824.85850,3780,1588.71,1121730.14230,0
-1735737300000,706.300,706.920,705.770,706.300,2715.55,1735737599999,1917889.66160,3518,1247.95,881317.24770,0
-1735737600000,706.300,707.330,706.290,707.150,1476.07,1735737899999,1043549.31070,2567,746.07,527376.47740,0
-1735737900000,707.150,708.930,707.150,708.720,3723.03,1735738199999,2636209.15830,4308,2429.13,1719991.90390,0
-1735738200000,708.730,709.760,708.730,709.330,2497.47,1735738499999,1771609.45800,4071,1664.01,1180310.40500,0
-1735738500000,709.320,709.330,708.120,708.390,2133.36,1735738799999,1511994.11860,3364,619.52,439100.60800,0
-1735738800000,708.390,708.790,708.000,708.380,976.07,1735739099999,691481.28290,2405,433.67,307215.97740,0
-1735739100000,708.380,709.110,708.010,709.030,1288.82,1735739399999,913295.34340,2379,665.56,471726.48430,0
-1735739400000,709.040,709.190,708.560,709.010,1100.58,1735739699999,780120.34390,2171,587.67,416540.29040,0
-1735739700000,709.000,709.990,708.810,709.750,3231.92,1735739999999,2293336.26120,3251,2678.10,1900391.93090,0
-1735740000000,709.760,710.000,707.480,708.930,11252.02,1735740299999,7975469.86500,8644,3935.91,2790386.74900,0
-1735740300000,708.920,709.500,708.340,708.510,1876.89,1735740599999,1330456.01190,3547,1095.68,776650.32580,0
-1735740600000,708.510,709.030,708.270,708.290,1251.92,1735740899999,887070.01870,2609,586.77,415755.57980,0
-1735740900000,708.280,708.810,707.920,708.210,1430.37,1735741199999,1013265.30890,2995,768.03,544076.20650,0
-1735741200000,708.210,708.580,707.560,707.570,865.55,1735741499999,612923.92510,2371,282.72,200245.58060,0
-1735741500000,707.570,707.580,706.780,707.080,1683.21,1735741799999,1190428.75870,3469,844.07,596992.26040,0
-1735741800000,707.080,707.080,705.680,705.740,2708.73,1735742099999,1913002.58770,4524,1152.26,813826.30510,0
-1735742100000,705.730,707.650,705.730,707.230,2241.47,1735742399999,1585015.14310,3979,1733.65,1225940.07370,0
-1735742400000,707.230,707.560,706.940,707.060,925.36,1735742699999,654431.38120,2193,292.83,207104.11170,0
-1735742700000,707.060,708.500,706.470,708.010,1531.41,1735742999999,1083547.98230,3331,868.98,614853.91380,0
-1735743000000,708.010,708.430,707.860,707.970,649.89,1735743299999,460210.99570,1932,287.86,203846.14050,0
-1735743300000,707.970,708.390,707.820,707.820,1147.03,1735743599999,812219.83830,1998,431.79,305747.08510,0
-1735743600000,707.830,708.150,707.270,707.830,817.14,1735743899999,578290.27200,2586,391.72,277221.37950,0
-1735743900000,707.820,708.550,707.730,708.380,1270.59,1735744199999,899875.14300,2794,634.99,449703.96770,0
-1735744200000,708.380,708.400,706.760,707.240,900.36,1735744499999,636869.78990,2649,355.39,251364.41350,0
-1735744500000,707.250,707.790,706.660,707.650,854.37,1735744799999,604311.83680,2285,415.84,294145.70160,0
-1735744800000,707.650,707.810,706.860,707.330,748.14,1735745099999,529209.52190,2158,383.05,270956.37550,0
-1735745100000,707.340,707.530,706.800,706.890,751.38,1735745399999,531255.28770,1912,328.88,232540.80050,0
-1735745400000,706.890,707.470,706.600,706.610,841.74,1735745699999,595071.67010,2035,268.84,190052.68140,0
-1735745700000,706.610,706.700,706.060,706.370,2042.51,1735745999999,1442717.78510,2494,604.79,427249.51430,0
-1735746000000,706.370,707.020,706.140,706.990,1355.02,1735746299999,957374.60130,1938,899.76,635677.78960,0
-1735746300000,706.980,707.970,706.980,707.370,2094.66,1735746599999,1481830.09910,3472,1405.17,994050.85680,0
-1735746600000,707.370,707.480,706.860,707.090,1169.06,1735746899999,826666.84520,2248,636.11,449772.24820,0
-1735746900000,707.100,708.540,706.860,707.810,2244.07,1735747199999,1588368.45850,3055,1370.06,969959.12150,0
-1735747200000,707.800,708.080,706.210,706.510,2877.83,1735747499999,2035087.85500,4415,1153.23,815467.81840,0
-1735747500000,706.560,707.340,706.450,707.210,1116.87,1735747799999,789476.74600,2281,727.41,514150.89390,0
-1735747800000,707.210,707.210,706.080,706.250,2014.09,1735748099999,1422965.33640,2769,1190.45,841040.68500,0
-1735748100000,706.230,706.240,704.900,705.000,3135.38,1735748399999,2211644.64760,4187,857.08,604617.16550,0
-1735748400000,705.000,705.880,704.990,705.870,1586.06,1735748699999,1118834.31710,2718,1080.82,762414.41860,0
-1735748700000,705.870,705.960,705.080,705.180,921.58,1735748999999,650155.85070,2211,448.73,316530.59400,0
-1735749000000,705.180,705.190,704.520,704.920,1406.58,1735749299999,991413.46450,3260,722.85,509491.03280,0
-1735749300000,704.910,705.330,704.680,704.900,1263.76,1735749599999,890932.58940,2828,513.83,362244.63270,0
-1735749600000,704.890,705.000,704.080,704.250,1269.00,1735749899999,894146.17150,2848,612.33,431504.69300,0
-1735749900000,704.250,705.240,704.220,705.230,1325.96,1735750199999,934524.30850,2651,789.85,556734.27910,0
-1735750200000,705.240,705.240,703.800,704.620,1190.98,1735750499999,838863.50520,2967,553.72,390039.72120,0
-1735750500000,704.620,704.840,704.520,704.640,885.65,1735750799999,624065.48870,1657,585.07,412258.45330,0
-1735750800000,704.630,705.170,704.110,704.120,1307.35,1735751099999,921258.42940,3123,704.26,496349.27820,0
-1735751100000,704.130,704.450,703.720,703.720,1617.14,1735751399999,1138631.90150,4154,693.79,488499.70140,0
-1735751400000,703.720,704.050,703.280,703.480,1408.01,1735751699999,990665.82850,2887,744.29,523665.99340,0
-1735751700000,703.490,704.040,702.830,703.450,2067.35,1735751999999,1454211.85650,3891,1054.87,742069.95940,0
-1735752000000,703.440,704.790,703.340,704.710,1015.91,1735752299999,715262.34810,2478,616.06,433771.47450,0
-1735752300000,704.710,705.290,704.470,704.940,1131.77,1735752599999,797740.17360,2375,500.54,352834.94990,0
-1735752600000,704.950,705.620,704.610,705.120,853.12,1735752899999,601500.98770,2592,475.79,335487.09970,0
-1735752900000,705.110,705.690,705.000,705.150,709.25,1735753199999,500231.29770,1984,497.04,350554.21150,0
-1735753200000,705.160,705.330,704.880,704.980,579.29,1735753499999,408427.13400,1650,253.00,178373.40340,0
-1735753500000,704.990,705.020,704.510,704.960,591.36,1735753799999,416802.70040,1940,292.57,206211.41160,0
-1735753800000,704.950,705.640,704.950,705.310,511.36,1735754099999,360679.99720,1901,322.82,227696.94810,0
-1735754100000,705.310,705.530,705.030,705.280,497.17,1735754399999,350628.84430,1555,261.60,184488.27490,0
-1735754400000,705.280,705.530,704.380,704.510,959.94,1735754699999,676613.05540,2107,336.78,237381.83320,0
-1735754700000,704.520,704.530,704.020,704.380,628.23,1735754999999,442464.11550,1939,297.19,209308.64590,0
-1735755000000,704.370,704.610,704.180,704.290,454.94,1735755299999,320447.98510,1702,212.07,149377.92460,0
-1735755300000,704.280,704.720,703.870,704.000,931.70,1735755599999,656099.38160,2298,319.51,224995.65960,0
-1735755600000,704.000,704.480,703.840,704.260,678.49,1735755899999,477716.69850,1726,395.92,278763.21290,0
-1735755900000,704.260,704.870,704.170,704.350,708.66,1735756199999,499175.94030,1764,464.77,327356.10250,0
-1735756200000,704.350,705.770,704.250,705.680,1692.51,1735756499999,1193299.95930,3104,1314.25,926543.94060,0
-1735756500000,705.680,705.690,704.870,705.510,1230.50,1735756799999,867879.89860,2805,667.89,471048.83530,0
-1735756800000,705.520,705.670,705.030,705.460,1122.64,1735757099999,791833.73980,2238,530.44,374128.80290,0
-1735757100000,705.460,705.990,705.270,705.270,1250.57,1735757399999,882549.98130,2711,685.90,484057.74170,0
-1735757400000,705.260,705.620,704.770,705.120,1269.16,1735757699999,894982.89910,2321,499.27,352089.02990,0
-1735757700000,705.120,705.720,704.970,705.540,1027.19,1735757999999,724547.85640,2076,620.35,437558.44720,0
-1735758000000,705.550,706.530,705.330,706.330,3100.66,1735758299999,2188979.07470,3814,2208.52,1559018.17630,0
-1735758300000,706.330,706.330,705.380,705.740,1141.23,1735758599999,805360.72560,2358,437.67,308861.10350,0
-1735758600000,705.740,706.440,705.380,705.770,1582.63,1735758899999,1117095.92230,2835,819.54,578541.28830,0
-1735758900000,705.770,706.000,705.260,705.850,941.21,1735759199999,664111.41930,2344,574.51,405357.47210,0
-1735759200000,705.860,706.100,705.310,705.560,622.31,1735759499999,439144.98660,1978,209.25,147671.26260,0
-1735759500000,705.570,706.220,705.110,706.050,2272.02,1735759799999,1603386.07540,2517,1732.71,1222742.57910,0
-1735759800000,706.050,706.050,704.840,705.500,1041.14,1735760099999,734455.98290,2360,309.27,218139.98430,0
-1735760100000,705.510,706.390,705.500,706.190,912.01,1735760399999,643885.48540,2259,416.08,293742.06950,0
-1735760400000,706.190,706.200,705.630,706.030,712.08,1735760699999,502714.60670,1792,293.79,207400.23510,0
-1735760700000,706.020,707.700,706.020,707.310,2613.86,1735760999999,1848338.32450,4283,1582.81,1119204.48720,0
-1735761000000,707.300,707.480,706.670,706.890,1693.80,1735761299999,1197526.59130,1930,515.89,364758.64160,0
-1735761300000,706.900,707.480,706.580,707.200,1247.39,1735761599999,882043.32090,2201,788.96,557834.95270,0
-1735761600000,707.180,707.960,707.100,707.750,3166.22,1735761899999,2240572.28760,2970,1357.73,960663.70580,0
-1735761900000,707.740,708.000,707.400,707.890,1363.98,1735762199999,965294.76880,2287,882.63,624606.54840,0
-1735762200000,707.890,708.160,707.760,707.840,1223.24,1735762499999,865999.47420,1900,823.11,582732.07350,0
-1735762500000,707.850,708.340,707.100,707.310,1403.52,1735762799999,993275.54970,2539,477.82,338220.35840,0
-1735762800000,707.310,707.610,707.110,707.270,770.13,1735763099999,544802.48430,1685,346.90,245406.55260,0
-1735763100000,707.270,707.670,706.910,707.410,1355.16,1735763399999,958434.75450,2071,435.17,307798.59280,0
-1735763400000,707.420,707.840,707.290,707.350,1024.93,1735763699999,725281.48680,1961,568.46,402247.05070,0
-1735763700000,707.340,707.650,707.330,707.410,530.36,1735763999999,375231.69740,1501,277.32,196197.35350,0
-1735764000000,707.410,707.840,707.300,707.430,642.36,1735764299999,454506.41940,1611,420.05,297205.64390,0
-1735764300000,707.440,707.970,707.440,707.880,746.19,1735764599999,528125.51530,1680,387.65,274359.77010,0
-1735764600000,707.870,707.930,707.640,707.760,691.76,1735764899999,489610.17280,1612,346.12,244981.44360,0
-1735764900000,707.770,707.770,707.440,707.450,331.86,1735765199999,234826.24740,1178,141.38,100041.11870,0
-1735765200000,707.460,707.920,707.160,707.330,927.50,1735765499999,656201.06260,2317,395.38,279718.36900,0
-1735765500000,707.320,707.490,706.790,707.070,813.02,1735765799999,574879.43740,2026,300.46,212453.14410,0
-1735765800000,707.070,707.480,706.450,707.160,1273.67,1735766099999,900441.81400,2206,629.88,445347.49000,0
-1735766100000,707.160,707.390,706.480,706.780,577.16,1735766399999,408028.47020,1788,237.30,167767.44620,0
-1735766400000,706.780,707.630,706.640,707.220,749.00,1735766699999,529580.34950,2108,473.04,334441.79430,0
-1735766700000,707.210,707.360,706.860,707.060,649.38,1735766999999,459115.60960,1853,285.88,202117.27410,0
-1735767000000,707.060,707.280,706.440,706.700,919.21,1735767299999,649694.33700,2199,318.60,225207.32540,0
-1735767300000,706.710,706.860,706.120,706.500,745.72,1735767599999,526825.19730,1958,404.38,285672.53960,0
-1735767600000,706.500,707.000,706.270,706.390,522.11,1735767899999,368938.13850,1664,234.59,165769.80200,0
-1735767900000,706.390,706.900,706.390,706.720,741.35,1735768199999,523784.78320,1593,581.15,410590.54200,0
-1735768200000,706.720,707.260,706.720,707.070,608.16,1735768499999,429990.91840,1700,295.76,209110.22810,0
-1735768500000,707.060,707.260,706.870,707.260,484.72,1735768799999,342711.65880,1390,262.27,185424.61860,0
-1735768800000,707.260,707.490,706.890,706.900,572.84,1735769099999,405129.62950,1881,206.39,145974.60310,0
-1735769100000,706.900,706.900,706.350,706.890,696.37,1735769399999,492130.31810,1819,185.23,130888.82780,0
-1735769400000,706.880,707.990,706.880,707.980,766.41,1735769699999,542126.55050,1600,543.63,384547.86140,0
-1735769700000,707.970,708.000,707.300,707.410,799.20,1735769999999,565547.85110,1823,375.97,266047.48060,0
-1735770000000,707.410,707.920,707.330,707.520,510.96,1735770299999,361568.77740,1436,277.30,196207.96080,0
-1735770300000,707.520,707.850,706.850,706.900,1163.44,1735770599999,822828.00830,1644,643.33,454926.48500,0
-1735770600000,706.880,707.570,706.880,707.570,588.12,1735770899999,415944.83140,1090,484.65,342758.20270,0
-1735770900000,707.570,707.570,707.060,707.140,513.90,1735771199999,363494.72570,1260,174.05,123095.98250,0
-1735771200000,707.140,707.150,706.750,706.830,741.97,1735771499999,524497.20580,1503,229.56,162264.86090,0
-1735771500000,706.830,707.130,706.730,707.120,586.49,1735771799999,414560.75760,1528,274.90,194317.86740,0
-1735771800000,707.120,707.400,706.840,707.330,428.40,1735772099999,302953.99250,1298,249.68,176562.77150,0
-1735772100000,707.350,707.520,707.000,707.000,1086.59,1735772399999,768472.97340,1732,380.12,268837.82170,0
-1735772400000,707.010,707.600,706.760,707.490,1206.45,1735772699999,853076.74680,2382,688.63,486968.86950,0
-1735772700000,707.490,708.600,707.340,708.160,2142.94,1735772999999,1517127.64740,3003,1335.40,945461.88440,0
-1735773000000,708.170,708.630,707.870,707.970,1057.81,1735773299999,749196.26150,2012,263.45,186586.94030,0
-1735773300000,707.960,707.960,706.810,706.920,1321.61,1735773599999,934763.78500,2184,585.97,414363.20310,0
-1735773600000,706.960,707.340,706.940,707.080,606.34,1735773899999,428791.56790,1287,180.58,127705.43790,0
-1735773900000,707.080,707.280,706.890,706.910,780.98,1735774199999,552199.96020,1372,446.30,315557.72530,0
-1735774200000,706.910,707.340,706.750,707.340,672.13,1735774499999,475126.96350,1493,265.84,187925.72120,0
-1735774500000,707.340,707.560,706.830,707.190,1030.77,1735774799999,728999.78630,1753,655.63,463721.05140,0
-1735774800000,707.180,707.740,707.180,707.570,390.23,1735775099999,276109.61850,1198,179.61,127072.13850,0
-1735775100000,707.580,707.580,707.040,707.060,661.25,1735775399999,467768.08730,1662,297.97,210789.64130,0
-1735775400000,707.070,707.310,706.790,707.300,1200.87,1735775699999,849012.54020,1433,440.93,311740.46920,0
-1735775700000,707.300,707.850,707.250,707.430,807.91,1735775999999,571597.48780,1464,564.16,399126.88180,0
-1735776000000,707.420,707.450,706.750,706.920,3289.03,1735776299999,2325081.11190,3067,892.32,630873.87500,0
-1735776300000,706.930,706.930,706.200,706.510,2300.57,1735776599999,1625300.42240,3223,1057.43,746981.88300,0
-1735776600000,706.520,706.720,703.810,705.040,10993.26,1735776899999,7747365.93070,6964,5628.04,3965113.87690,0
-1735776900000,705.050,705.720,701.440,701.690,8027.24,1735777199999,5645051.24710,8983,2462.27,1731642.91840,0
-1735777200000,701.690,703.240,700.610,703.000,9208.78,1735777499999,6463941.30120,10918,4839.93,3397397.94150,0
-1735777500000,703.000,704.350,698.870,701.700,20100.87,1735777799999,14086728.41410,21942,8989.19,6299599.15300,0
-1735777800000,701.690,703.700,700.320,702.270,8979.23,1735778099999,6302680.99990,10934,5086.04,3570065.07190,0
-1735778100000,702.270,703.480,701.340,703.180,5263.57,1735778399999,3697420.52780,7826,2902.59,2039019.56560,0
-1735778400000,703.200,703.720,702.120,703.550,3277.66,1735778699999,2304301.96600,5728,1937.89,1362362.81030,0
-1735778700000,703.540,704.700,702.820,704.130,4209.77,1735778999999,2963734.28970,6006,2471.59,1740251.04760,0
-1735779000000,704.130,704.670,703.560,703.740,3131.93,1735779299999,2205094.28670,5007,1192.79,839838.47500,0
-1735779300000,703.700,703.710,701.000,702.050,4706.26,1735779599999,3304091.54880,6831,1691.79,1187460.44750,0
-1735779600000,702.040,703.160,701.430,701.870,3429.52,1735779899999,2408247.94420,6256,1834.57,1288234.68230,0
-1735779900000,701.880,703.400,701.880,702.900,3118.38,1735780199999,2191478.48430,6081,2060.26,1447814.96560,0
-1735780200000,702.900,703.530,702.310,702.560,3115.17,1735780499999,2189670.48610,5009,1621.47,1139600.00800,0
-1735780500000,702.550,703.340,702.180,703.120,1697.58,1735780799999,1192948.22080,3421,1138.63,800135.11130,0
-1735780800000,703.110,703.450,702.580,702.700,1975.29,1735781099999,1388745.28750,3374,1111.16,781280.78880,0
-1735781100000,702.690,703.180,702.390,702.400,1405.11,1735781399999,987562.63920,2543,709.17,498430.45750,0
-1735781400000,702.400,702.400,700.570,701.210,3018.40,1735781699999,2116880.65450,5117,1127.59,790734.89000,0
-1735781700000,701.200,702.680,701.120,702.120,1427.14,1735781999999,1001643.58080,3812,935.39,656520.87310,0
-1735782000000,702.120,702.800,702.120,702.660,1686.66,1735782299999,1184825.26940,2713,1120.30,786957.35010,0
-1735782300000,702.660,702.750,701.800,702.030,1394.21,1735782599999,979007.57340,2342,515.84,362169.31900,0
-1735782600000,702.020,702.100,700.850,700.890,2246.68,1735782899999,1575927.43810,3577,1123.45,788053.48980,0
-1735782900000,700.880,701.600,700.850,701.420,978.47,1735783199999,686280.20640,2203,629.44,441479.01550,0
-1735783200000,701.410,701.650,700.820,700.850,1900.34,1735783499999,1332684.32660,3119,700.27,491090.66470,0
-1735783500000,700.830,701.580,700.660,701.580,1366.98,1735783799999,958291.36150,3045,951.22,666867.82500,0
-1735783800000,701.580,702.020,701.050,701.340,1339.27,1735784099999,939447.21810,2768,629.96,441892.98580,0
-1735784100000,701.340,701.480,700.220,700.730,3361.92,1735784399999,2356465.11580,3490,752.74,527570.25040,0
-1735784400000,700.730,701.000,700.000,700.210,2641.59,1735784699999,1850319.58420,3934,1030.30,721694.04510,0
-1735784700000,700.210,701.170,700.210,700.600,1451.48,1735784999999,1017118.81830,3296,909.22,637083.87640,0
-1735785000000,700.600,700.600,699.090,699.180,4299.45,1735785299999,3008166.96200,4677,1678.76,1174507.75560,0
-1735785300000,699.180,699.330,698.040,699.210,6960.52,1735785599999,4863595.66640,7076,3844.83,2686497.22140,0
-1735785600000,699.210,699.730,698.940,699.490,1687.58,1735785899999,1180142.46050,3754,1049.54,733969.39020,0
-1735785900000,699.480,700.800,699.480,700.390,2516.31,1735786199999,1761982.98300,3974,1873.86,1312064.81740,0
-1735786200000,700.380,701.540,700.250,701.500,2101.84,1735786499999,1473385.96880,3638,1726.43,1210210.47390,0
-1735786500000,701.510,701.850,701.240,701.850,1299.30,1735786799999,911482.68290,2694,715.18,501711.00720,0
-1735786800000,701.840,702.600,701.540,702.200,3437.58,1735787099999,2413565.12600,5073,1714.03,1203537.18060,0
-1735787100000,702.190,702.270,701.550,701.860,2306.75,1735787399999,1618960.88080,3013,1460.43,1024902.09710,0
-1735787400000,701.860,702.050,701.320,701.770,1607.23,1735787699999,1127774.95740,2694,855.65,600395.46400,0
-1735787700000,701.760,702.800,701.370,702.460,1533.24,1735787999999,1076486.07400,3319,1041.55,731283.66940,0
-1735788000000,702.450,703.750,702.450,703.660,3185.94,1735788299999,2240600.11580,4720,2324.50,1634747.87030,0
-1735788300000,703.670,703.840,703.070,703.110,779.56,1735788599999,548343.68510,2047,335.94,236288.56780,0
-1735788600000,703.110,703.430,702.490,702.490,1209.46,1735788899999,850344.10290,2423,350.30,246307.71960,0
-1735788900000,702.490,703.220,701.680,702.010,1963.92,1735789199999,1378973.19910,3380,432.57,303831.17450,0
-1735789200000,702.020,702.700,702.010,702.600,846.34,1735789499999,594453.69110,2187,478.87,336356.25220,0
-1735789500000,702.590,703.720,702.500,703.120,5430.99,1735789799999,3819301.26030,4022,3102.17,2181549.76110,0
-1735789800000,703.120,703.510,701.690,702.700,6827.98,1735790099999,4797753.63310,5219,3296.77,2316381.76280,0
-1735790100000,702.700,702.770,702.020,702.030,915.83,1735790399999,643299.79000,2164,321.70,225983.63980,0
-1735790400000,702.030,702.950,701.700,701.990,2023.36,1735790699999,1420976.57850,4655,1139.87,800529.34310,0
-1735790700000,701.990,702.250,701.520,701.780,1024.63,1735790999999,719155.97220,2442,379.45,266320.11990,0
-1735791000000,701.780,702.570,701.770,702.010,743.53,1735791299999,522106.97590,2187,330.78,232260.00770,0
-1735791300000,702.010,702.590,701.690,701.960,1306.01,1735791599999,916938.61320,2649,773.76,543257.29120,0
-1735791600000,701.960,702.380,701.620,702.240,626.30,1735791899999,439741.66600,2222,293.55,206098.93710,0
-1735791900000,702.240,702.440,701.800,701.990,1024.25,1735792199999,719171.00050,2493,415.97,292097.08790,0
-1735792200000,701.990,704.240,701.990,704.090,4697.36,1735792499999,3305262.97360,5398,2481.40,1745489.11070,0
-1735792500000,704.090,705.380,704.080,705.330,4090.45,1735792799999,2882691.01400,6091,2526.05,1780274.67740,0
-1735792800000,705.320,708.000,704.920,706.850,12812.24,1735793099999,9054497.81860,13568,8123.38,5741633.44100,0
-1735793100000,706.840,708.990,706.680,708.800,7127.27,1735793399999,5045877.87980,8654,4004.94,2835629.85700,0
-1735793400000,708.790,709.610,708.000,708.560,12520.09,1735793699999,8876178.13750,9990,5803.51,4114378.96700,0
+1606021200000,30.606,30.620,30.120,30.172,86222.21,1606024799999,2613602.41418,8332,37251.55,1128824.86569,0
+1606024800000,30.171,30.285,29.690,30.034,207956.72,1606028399999,6230088.08124,12397,81469.30,2442487.03891,0
+1606028400000,30.034,30.062,29.623,30.006,170190.40,1606031999999,5083815.21963,12604,65888.85,1967221.76402,0
+1606032000000,30.000,30.081,29.562,29.607,177500.80,1606035599999,5279083.66887,13793,82130.16,2442200.40979,0
+1606035600000,29.606,30.345,29.536,30.206,183187.91,1606039199999,5494361.86583,13448,86536.24,2598465.56854,0
+1606039200000,30.205,30.215,29.713,29.931,151771.55,1606042799999,4549763.06257,11988,64758.15,1941500.09613,0
+1606042800000,29.927,30.013,28.878,29.387,347074.10,1606046399999,10208035.41677,21599,125436.94,3691644.26365,0
+1606046400000,29.370,29.721,29.231,29.555,194907.39,1606049999999,5754300.06686,12901,103422.32,3054379.03818,0
+1606050000000,29.555,29.887,29.466,29.730,115880.82,1606053599999,3440940.31806,9720,53274.04,1582915.00533,0
+1606053600000,29.728,29.954,29.652,29.697,185239.23,1606057199999,5520100.69729,11597,89947.36,2679567.78351,0
+1606057200000,29.696,29.973,29.634,29.770,143049.18,1606060799999,4264517.61539,9336,63224.22,1883490.75752,0
+1606060800000,29.771,30.148,29.706,30.102,207874.01,1606064399999,6221881.40142,12558,108139.83,3236259.17795,0
+1606064400000,30.098,30.233,30.000,30.129,139928.91,1606067999999,4217037.53525,9073,66744.65,2011779.59093,0
+1606068000000,30.121,30.424,30.102,30.298,170058.44,1606071599999,5151714.17612,10919,80315.08,2432827.65119,0
+1606071600000,30.289,30.761,30.274,30.761,168630.25,1606075199999,5138863.99512,11369,81613.96,2487916.56079,0
+1606075200000,30.754,30.888,30.340,30.496,221966.48,1606078799999,6787852.10506,14581,94609.20,2893723.07405,0
+1606078800000,30.496,30.577,30.318,30.491,104106.27,1606082399999,3170112.97256,8168,52245.81,1591694.85026,0
+1606082400000,30.491,30.594,30.310,30.394,81164.76,1606085999999,2472675.80040,7941,36671.03,1117697.08575,0
+1606086000000,30.396,30.446,29.922,30.045,290481.18,1606089599999,8756486.67493,15969,119727.57,3610167.50548,0
+1606089600000,30.041,30.438,29.821,30.226,289896.04,1606093199999,8730893.98137,33283,124442.53,3750442.69336,0
+1606093200000,30.223,30.652,29.931,30.553,270527.53,1606096799999,8230503.84927,17642,131118.52,3990921.21494,0
+1606096800000,30.559,30.694,30.342,30.383,160896.67,1606100399999,4912110.32270,10978,64835.63,1979310.12789,0
+1606100400000,30.383,30.665,30.350,30.602,119600.98,1606103999999,3650631.71054,10714,57318.43,1749878.00827,0
+1606104000000,30.603,30.686,30.438,30.539,137373.79,1606107599999,4197495.02881,11414,47100.82,1440047.67724,0
+1606107600000,30.545,30.786,30.420,30.542,176774.73,1606111199999,5409159.52425,11568,63920.18,1956036.35020,0
+1606111200000,30.543,30.598,30.388,30.577,104737.13,1606114799999,3192295.60439,7848,47040.28,1434256.86588,0
+1606114800000,30.580,30.840,30.443,30.482,222178.18,1606118399999,6807073.96475,13662,96534.49,2957914.45661,0
+1606118400000,30.483,30.900,30.480,30.792,240159.47,1606121999999,7388689.35149,13563,119446.43,3674264.24174,0
+1606122000000,30.798,31.179,30.755,31.140,199689.99,1606125599999,6192497.56780,13588,105719.35,3278542.57289,0
+1606125600000,31.141,31.156,30.714,30.818,187800.15,1606129199999,5793818.95226,11831,79991.00,2467395.37704,0
+1606129200000,30.817,30.978,30.641,30.742,164356.28,1606132799999,5065877.12556,11832,69492.02,2142859.06076,0
+1606132800000,30.740,30.790,30.430,30.749,180439.19,1606136399999,5526595.39854,10596,69671.58,2136164.55480,0
+1606136400000,30.753,30.830,30.000,30.540,346096.82,1606139999999,10517530.62954,19064,141450.37,4298977.97387,0
+1606140000000,30.536,30.748,30.312,30.380,270267.33,1606143599999,8251614.53602,16789,115042.28,3513333.18117,0
+1606143600000,30.390,30.480,30.049,30.108,244781.39,1606147199999,7403828.37440,14131,103465.17,3128898.64087,0
+1606147200000,30.122,30.408,29.966,30.331,243536.04,1606150799999,7353588.44316,14666,110451.72,3333731.33916,0
+1606150800000,30.316,30.470,30.306,30.354,104781.05,1606154399999,3183181.75917,9159,54785.07,1664660.57570,0
+1606154400000,30.357,30.417,30.181,30.196,107340.37,1606157999999,3252225.61885,8957,41961.24,1271330.98819,0
+1606158000000,30.196,30.440,30.076,30.425,71853.94,1606161599999,2173328.13383,7412,34509.04,1043655.95987,0
+1606161600000,30.434,30.448,30.250,30.391,71658.35,1606165199999,2173414.75350,6888,32468.40,984626.71659,0
+1606165200000,30.386,30.677,30.358,30.603,147124.57,1606168799999,4494690.77505,9593,73796.66,2254087.42611,0
+1606168800000,30.604,30.692,30.380,30.679,131039.24,1606172399999,4003422.38774,8304,67767.80,2071036.33668,0
+1606172400000,30.676,31.080,30.219,31.063,327220.57,1606175999999,10051483.81751,16053,168236.19,5174664.60675,0
+1606176000000,31.057,31.990,30.852,31.785,670519.51,1606179599999,21060038.30395,37094,326277.22,10250414.22790,0
+1606179600000,31.785,32.356,31.650,31.890,484037.45,1606183199999,15464340.66483,22202,242917.89,7764104.73355,0
+1606183200000,31.893,32.834,31.691,32.121,491603.75,1606186799999,15879095.08218,23617,226170.73,7309711.67884,0
+1606186800000,32.120,33.931,32.119,33.070,790208.06,1606190399999,26208413.96009,34403,389419.31,12909048.01676,0
+1606190400000,33.068,34.148,33.060,33.785,484132.08,1606193999999,16266964.56862,25670,231706.79,7784585.58309,0
+1606194000000,33.772,33.794,33.214,33.261,435374.44,1606197599999,14586052.69586,23623,190099.82,6372359.68212,0
+1606197600000,33.250,33.402,31.351,32.850,989475.68,1606201199999,32061970.20709,38925,416118.25,13498476.19134,0
+1606201200000,32.855,33.476,32.850,33.058,445015.14,1606204799999,14752728.68675,22202,214144.32,7098521.69528,0
+1606204800000,33.050,35.328,33.031,34.956,961883.81,1606208399999,33253309.57867,44137,464049.65,16034033.95890,0
+1606208400000,34.963,35.112,33.500,33.730,963553.93,1606211999999,33007556.36360,36353,393022.05,13469020.07519,0
+1606212000000,33.738,33.807,31.700,33.331,919751.99,1606215599999,30175092.93721,39757,393546.27,12917093.07554,0
+1606215600000,33.331,33.500,32.850,33.023,330148.65,1606219199999,10941361.23722,19080,144604.90,4793544.65710,0
+1606219200000,33.023,33.048,32.085,32.924,426586.22,1606222799999,13891793.14208,23478,179837.63,5860997.41336,0
+1606222800000,32.923,33.421,32.500,33.239,422435.66,1606226399999,13933119.59758,24711,179871.63,5934607.06921,0
+1606226400000,33.238,33.444,32.633,32.828,281668.14,1606229999999,9309500.30363,17749,121879.59,4029103.16240,0
+1606230000000,32.829,33.356,32.677,33.123,281377.93,1606233599999,9296392.87343,17232,153510.87,5072523.17286,0
+1606233600000,33.127,33.321,32.570,33.172,302743.38,1606237199999,10013090.00524,17929,138833.75,4593411.50713,0
+1606237200000,33.152,33.820,33.127,33.427,259204.98,1606240799999,8668784.80022,18002,127182.25,4254197.63855,0
+1606240800000,33.420,33.483,33.107,33.285,128670.07,1606244399999,4281428.57363,10151,57063.78,1899077.33999,0
+1606244400000,33.290,33.298,33.013,33.166,112388.75,1606247999999,3727956.32206,10192,49651.39,1646770.40880,0
+1606248000000,33.170,33.397,32.701,32.933,211461.85,1606251599999,6985343.43043,15140,90178.23,2978929.37029,0
+1606251600000,32.927,33.158,32.631,33.067,160725.27,1606255199999,5289960.39796,12939,76456.24,2515136.66511,0
+1606255200000,33.070,33.780,32.872,33.618,216658.34,1606258799999,7252209.20235,13193,95113.32,3185170.13368,0
+1606258800000,33.623,33.970,33.351,33.919,266437.88,1606262399999,8973759.22643,16437,125801.22,4239575.34764,0
+1606262400000,33.927,34.965,33.583,34.646,556397.67,1606265999999,19067078.33712,36386,270555.41,9273261.11009,0
+1606266000000,34.645,35.423,34.376,34.709,451359.20,1606269599999,15727369.84817,25081,216556.14,7552346.84423,0
+1606269600000,34.710,34.730,33.346,33.702,378042.52,1606273199999,12797387.97334,21208,148058.90,5011755.88894,0
+1606273200000,33.712,33.864,32.500,32.744,422202.44,1606276799999,14018200.46375,24062,181992.62,6052036.93325,0
+1606276800000,32.744,33.350,32.600,32.670,302701.44,1606280399999,10005421.27550,19496,145284.44,4805064.42160,0
+1606280400000,32.687,33.176,32.319,32.972,252096.75,1606283999999,8271460.71683,17660,109227.68,3584438.66247,0
+1606284000000,32.971,33.290,32.917,33.111,153627.04,1606287599999,5093331.98342,11440,79760.79,2644572.19568,0
+1606287600000,33.108,33.370,32.961,33.143,132913.60,1606291199999,4410422.46290,10172,61502.57,2041455.67679,0
+1606291200000,33.150,33.368,32.880,33.149,160394.90,1606294799999,5315967.60577,12145,77702.14,2574612.86665,0
+1606294800000,33.150,33.609,33.020,33.430,160609.25,1606298399999,5360045.04728,12699,80725.58,2694628.66721,0
+1606298400000,33.424,33.852,33.350,33.555,168302.09,1606301999999,5650961.25708,11837,83991.86,2819013.17256,0
+1606302000000,33.564,34.078,33.516,33.744,186316.62,1606305599999,6294252.45802,13752,91353.00,3086406.45889,0
+1606305600000,33.751,33.765,33.290,33.342,134472.84,1606309199999,4498737.82265,11372,46221.59,1546521.75847,0
+1606309200000,33.355,33.452,32.750,32.964,215920.86,1606312799999,7149991.41420,15830,97559.26,3232534.18708,0
+1606312800000,32.963,33.271,32.847,33.232,149635.61,1606316399999,4950985.45327,11801,62811.84,2079186.13224,0
+1606316400000,33.231,33.352,32.939,33.005,145487.56,1606319999999,4824115.39933,11018,51183.10,1698395.13082,0
+1606320000000,33.004,33.240,32.700,32.804,255205.36,1606323599999,8412657.97103,15239,104069.98,3431421.70213,0
+1606323600000,32.791,33.060,32.551,33.047,183090.81,1606327199999,6007879.60082,13229,75635.23,2483277.64031,0
+1606327200000,33.051,33.146,32.905,33.042,83735.72,1606330799999,2766226.59245,7880,37506.21,1239205.02023,0
+1606330800000,33.044,33.092,32.445,32.455,134116.03,1606334399999,4383094.69756,11486,58668.20,1916718.14314,0
+1606334400000,32.454,32.602,31.550,32.086,378303.28,1606337999999,12121507.38741,22075,154150.49,4941865.73444,0
+1606338000000,32.081,32.521,31.833,32.126,227207.26,1606341599999,7320399.97755,14387,95104.37,3066065.51802,0
+1606341600000,32.126,32.279,31.246,31.682,337735.29,1606345199999,10723551.85374,20493,144929.28,4611655.03130,0
+1606345200000,31.680,31.681,30.300,31.285,520400.66,1606348799999,16159402.21171,25385,218321.98,6789237.08014,0
+1606348800000,31.284,31.750,30.730,31.587,368756.60,1606352399999,11571348.91435,21046,187722.87,5890155.67123,0
+1606352400000,31.589,31.793,31.245,31.561,242706.36,1606355999999,7647243.84144,14662,117645.89,3706842.54198,0
+1606356000000,31.567,31.579,30.401,30.643,412144.66,1606359599999,12725840.59740,25314,188242.95,5818407.77251,0
+1606359600000,30.642,30.737,28.155,30.032,1099641.90,1606363199999,32499473.70075,54191,480145.69,14208047.25019,0
+1606363200000,30.014,30.384,29.407,29.697,501297.97,1606366799999,14961642.69499,36082,244497.63,7300972.29825,0
+1606366800000,29.700,30.047,29.382,29.711,334252.84,1606370399999,9937915.63746,19265,164491.91,4890736.11248,0
+1606370400000,29.718,30.180,29.541,29.837,240118.36,1606373999999,7174724.33891,14574,114454.80,3420240.78725,0
+1606374000000,29.836,29.836,28.969,29.317,347909.30,1606377599999,10220144.24892,23067,166137.83,4881098.18895,0
+1606377600000,29.317,29.380,27.100,27.818,1119204.59,1606381199999,31609027.21839,58997,486231.05,13743963.28539,0
+1606381200000,27.817,28.463,27.543,28.228,522823.54,1606384799999,14623999.89907,31176,253776.01,7100197.51813,0
+1606384800000,28.233,28.749,28.124,28.701,307659.73,1606388399999,8754431.85243,19060,143932.38,4099575.04314,0
+1606388400000,28.702,28.904,28.132,28.428,319816.43,1606391999999,9126652.84371,22402,164522.74,4699363.52110,0
+1606392000000,28.424,28.639,28.061,28.358,338917.34,1606395599999,9606173.61428,20747,157291.85,4460180.41172,0
+1606395600000,28.358,28.610,27.820,27.870,301432.43,1606399199999,8530750.52617,15784,151995.81,4303819.60786,0
+1606399200000,27.865,28.083,27.560,27.599,373474.52,1606402799999,10396405.19016,23245,187942.55,5235063.09684,0
+1606402800000,27.599,28.463,27.565,28.089,313527.56,1606406399999,8826302.45852,18723,151074.04,4253346.78001,0
+1606406400000,28.091,28.249,27.500,27.605,340225.07,1606409999999,9484366.53563,23254,174112.71,4853120.55606,0
+1606410000000,27.611,27.665,26.932,27.562,468620.28,1606413599999,12798336.26940,27061,198162.65,5415155.67596,0
+1606413600000,27.560,27.840,27.083,27.157,238883.51,1606417199999,6573534.69121,17321,106059.21,2921565.73043,0
+1606417200000,27.166,27.269,26.409,26.989,404506.18,1606420799999,10840950.20884,26196,184658.47,4947920.54792,0
+1606420800000,26.989,27.974,26.976,27.927,227042.26,1606424399999,6251846.91676,17930,109025.02,3003112.87471,0
+1606424400000,27.926,28.067,27.560,27.786,208865.07,1606427999999,5819317.27936,15039,101044.96,2816749.13411,0
+1606428000000,27.786,28.203,27.701,28.135,125738.66,1606431599999,3512293.40702,10525,53625.28,1498859.41099,0
+1606431600000,28.150,28.271,27.623,28.258,187028.64,1606435199999,5230442.46592,11796,88975.64,2488063.61538,0
+1606435200000,28.263,28.661,27.966,28.634,230015.67,1606438799999,6511947.03632,13516,118381.55,3350907.38277,0
+1606438800000,28.635,28.670,28.378,28.442,222369.13,1606442399999,6336021.77465,14655,97709.72,2783033.67628,0
+1606442400000,28.451,28.620,28.230,28.274,195548.59,1606445999999,5550127.61071,11139,81724.91,2320271.41765,0
+1606446000000,28.280,28.750,28.280,28.441,162570.07,1606449599999,4640066.45096,10675,78439.64,2238648.81471,0
+1606449600000,28.433,28.600,28.370,28.401,124501.59,1606453199999,3549862.94952,9405,63304.16,1804800.56412,0
+1606453200000,28.403,28.600,28.403,28.491,113648.60,1606456799999,3246246.56960,9500,60886.21,1739330.21406,0
+1606456800000,28.491,28.598,28.375,28.503,67286.90,1606460399999,1915943.85444,6450,31652.89,901025.36085,0
+1606460400000,28.503,28.503,28.177,28.262,99635.11,1606463999999,2824242.92119,8810,46114.88,1307763.12338,0
+1606464000000,28.260,28.331,27.530,27.833,305157.69,1606467599999,8501161.65464,16638,134321.87,3741616.60981,0
+1606467600000,27.838,28.120,27.438,27.574,225546.84,1606471199999,6257650.60952,15845,108727.70,3017249.95161,0
+1606471200000,27.576,28.016,27.564,27.941,145105.32,1606474799999,4028929.35699,11811,74798.85,2076888.16184,0
+1606474800000,27.944,28.030,27.530,27.656,123707.37,1606478399999,3430741.77109,9600,65652.78,1822612.39967,0
+1606478400000,27.656,28.128,27.614,28.097,129416.83,1606481999999,3610799.69282,9954,69271.18,1933527.39447,0
+1606482000000,28.096,28.285,27.968,28.002,107976.94,1606485599999,3033415.39052,8775,46423.27,1304572.23553,0
+1606485600000,27.999,28.090,27.693,27.714,155030.15,1606489199999,4323399.35554,10890,74234.58,2069835.02473,0
+1606489200000,27.709,27.735,27.270,27.372,184978.83,1606492799999,5088195.85420,13834,81547.02,2243700.10394,0
+1606492800000,27.372,27.917,27.263,27.890,130462.92,1606496399999,3604672.34822,10551,69008.77,1907343.84943,0
+1606496400000,27.897,27.924,27.675,27.891,66083.36,1606499999999,1837474.39107,9385,28038.89,779601.89013,0
+1606500000000,27.890,28.231,27.775,28.053,101365.55,1606503599999,2845704.48972,8642,47082.23,1322034.71445,0
+1606503600000,28.054,28.246,27.953,28.072,74123.48,1606507199999,2080267.41771,7100,38318.30,1075416.96728,0
+1606507200000,28.067,28.349,27.951,28.294,88040.23,1606510799999,2484515.97070,7598,45774.20,1291952.43647,0
+1606510800000,28.292,28.339,28.033,28.179,74778.36,1606514399999,2107224.28457,7321,37978.70,1070208.61155,0
+1606514400000,28.191,28.328,28.025,28.266,75715.02,1606517999999,2134028.04621,9616,40139.12,1130730.73936,0
+1606518000000,28.266,28.510,28.266,28.500,116227.58,1606521599999,3306499.19511,9526,60644.93,1725271.90499,0
+1606521600000,28.500,28.577,28.291,28.525,110858.56,1606525199999,3154510.47773,9408,60999.34,1735536.79980,0
+1606525200000,28.539,28.573,28.280,28.535,109045.44,1606528799999,3100149.27311,9652,60175.00,1711455.01506,0
+1606528800000,28.528,28.530,28.279,28.302,71773.86,1606532399999,2036435.45638,7082,26603.19,754417.26629,0
+1606532400000,28.298,28.319,28.173,28.222,65318.17,1606535999999,1844970.85686,6684,28025.44,791503.20025,0
+1606536000000,28.224,28.273,28.038,28.235,82397.89,1606539599999,2318609.49542,7797,32927.18,926443.64072,0
+1606539600000,28.236,28.253,28.021,28.099,53980.79,1606543199999,1517519.60073,6221,27795.94,781264.83828,0
+1606543200000,28.095,28.173,28.055,28.153,39570.16,1606546799999,1112661.38026,5984,21301.63,598932.63351,0
+1606546800000,28.149,28.256,28.117,28.210,56604.52,1606550399999,1595226.66585,6714,34146.13,962302.02570,0
+1606550400000,28.211,28.282,27.927,27.948,60401.95,1606553999999,1696700.55035,7937,28446.60,799013.72781,0
+1606554000000,27.945,28.187,27.945,28.148,53960.85,1606557599999,1515685.89423,6555,25073.73,704326.88726,0
+1606557600000,28.160,28.600,28.059,28.588,159570.36,1606561199999,4542268.46186,9987,80529.22,2293346.69396,0
+1606561200000,28.588,28.815,28.497,28.671,100109.09,1606564799999,2867637.81717,7777,52813.18,1513517.21052,0
+1606564800000,28.671,28.869,28.583,28.610,112716.90,1606568399999,3234946.48358,8391,64599.29,1854626.28708,0
+1606568400000,28.610,29.156,28.610,29.119,140020.83,1606571999999,4047513.55378,10011,77532.26,2242014.20286,0
+1606572000000,29.117,29.593,28.927,29.394,296836.78,1606575599999,8707106.64039,15421,142283.19,4175837.58339,0
+1606575600000,29.394,29.665,29.255,29.547,227336.99,1606579199999,6697435.97391,11973,116463.40,3432393.61782,0
+1606579200000,29.562,29.722,29.278,29.357,211434.07,1606582799999,6230341.95034,11381,99030.44,2920219.02296,0
+1606582800000,29.338,29.461,29.171,29.440,122162.07,1606586399999,3585770.55619,8653,53320.52,1566097.08050,0
+1606586400000,29.441,29.497,29.220,29.398,86425.64,1606589999999,2537561.13685,6973,41057.83,1205651.70231,0
+1606590000000,29.398,29.410,29.196,29.329,99155.70,1606593599999,2906457.06664,7094,50057.28,1467172.95395,0
+1606593600000,29.324,29.375,29.048,29.061,85431.45,1606597199999,2496636.59721,7073,36387.64,1064024.33417,0
+1606597200000,29.061,29.274,29.048,29.235,79097.04,1606600799999,2307366.71786,6809,34653.76,1011008.81648,0
+1606600800000,29.235,29.360,29.049,29.153,62898.55,1606604399999,1837292.24099,7446,34588.59,1010289.32808,0
+1606604400000,29.151,29.277,29.009,29.168,80761.57,1606607999999,2354780.14331,6922,47973.97,1398882.87956,0
+1606608000000,29.165,29.505,28.930,29.363,237782.23,1606611599999,6952711.32348,13336,116581.80,3409838.48692,0
+1606611600000,29.362,29.459,29.001,29.115,128004.18,1606615199999,3734000.19934,8832,60249.95,1758647.60398,0
+1606615200000,29.118,29.349,29.057,29.266,62786.22,1606618799999,1833698.57112,6176,32839.88,959228.53137,0
+1606618800000,29.266,29.511,29.247,29.416,70536.03,1606622399999,2071544.04729,6259,35121.69,1031468.94320,0
+1606622400000,29.415,29.427,29.117,29.148,92881.28,1606625999999,2716470.95387,8055,35242.25,1031085.61147,0
+1606626000000,29.150,29.262,29.071,29.118,69093.78,1606629599999,2015168.13702,6808,38897.75,1134794.15843,0
+1606629600000,29.118,29.128,28.910,29.053,89706.04,1606633199999,2602744.52073,7030,46691.52,1354890.23000,0
+1606633200000,29.053,29.238,28.910,29.149,96825.57,1606636799999,2816187.11656,7655,42279.36,1230690.32708,0
+1606636800000,29.160,29.600,29.103,29.547,176456.60,1606640399999,5179101.02328,11665,80834.17,2372284.01297,0
+1606640400000,29.543,29.800,29.390,29.703,162273.44,1606643999999,4811143.48546,11022,69078.07,2048903.13614,0
+1606644000000,29.702,29.789,29.516,29.723,100580.30,1606647599999,2984962.71939,7893,47152.25,1400045.25870,0
+1606647600000,29.722,29.838,29.485,29.614,143799.73,1606651199999,4263812.30911,9739,69047.61,2047643.19124,0
+1606651200000,29.617,29.715,29.416,29.619,96654.79,1606654799999,2855925.56745,8317,39737.61,1174669.72731,0
+1606654800000,29.616,29.901,29.608,29.900,78115.22,1606658399999,2325071.41350,6849,45392.65,1351342.40250,0
+1606658400000,29.901,30.050,29.780,29.802,116745.76,1606661999999,3493733.01311,9803,50540.67,1512303.09259,0
+1606662000000,29.799,29.899,29.650,29.838,88411.11,1606665599999,2634568.80510,8250,48281.52,1438855.73371,0
+1606665600000,29.834,29.916,29.450,29.705,133547.69,1606669199999,3954893.13302,10222,58629.06,1735680.59667,0
+1606669200000,29.704,29.925,29.623,29.887,88471.28,1606672799999,2639065.99425,7567,49482.98,1476252.80571,0
+1606672800000,29.882,29.995,29.741,29.995,62384.08,1606676399999,1863420.04237,7106,26197.14,782601.84732,0
+1606676400000,29.995,30.100,29.717,29.742,98397.99,1606679999999,2941676.74961,7917,52712.00,1575145.02929,0
+1606680000000,29.748,30.261,29.732,30.249,97457.71,1606683599999,2926019.67544,7632,50257.92,1507272.03775,0
+1606683600000,30.249,30.479,30.180,30.314,132844.76,1606687199999,4030125.88037,10413,58891.31,1786819.90067,0
+1606687200000,30.315,30.401,30.106,30.155,73075.99,1606690799999,2208665.39120,9903,37464.50,1132013.13079,0
+1606690800000,30.155,30.366,30.067,30.138,75517.20,1606694399999,2279661.88687,7651,39682.31,1197866.50961,0
+1606694400000,30.138,30.686,30.063,30.656,201663.03,1606697999999,6133764.81565,12692,110647.53,3366648.38354,0
+1606698000000,30.653,30.689,30.313,30.454,171271.78,1606701599999,5217105.79614,10806,84967.55,2587012.18033,0
+1606701600000,30.452,30.490,30.357,30.373,51871.34,1606705199999,1577294.87748,6087,27225.56,827869.53273,0
+1606705200000,30.373,30.450,30.200,30.320,106059.91,1606708799999,3217977.98785,7665,46787.10,1419724.23490,0
+1606708800000,30.320,30.343,30.083,30.150,76359.68,1606712399999,2303043.32715,8186,32093.29,968043.64742,0
+1606712400000,30.149,30.259,30.101,30.125,46042.91,1606715999999,1390044.40275,5835,28902.19,872514.04476,0
+1606716000000,30.125,30.274,30.020,30.200,45801.30,1606719599999,1379545.66235,6560,21303.43,641922.20094,0
+1606719600000,30.201,30.418,30.181,30.339,103819.59,1606723199999,3147476.54519,8581,50001.95,1515844.12558,0
+1606723200000,30.342,30.347,30.010,30.129,129670.74,1606726799999,3913700.48893,9406,53794.81,1623549.57640,0
+1606726800000,30.129,30.179,29.759,30.034,139668.56,1606730399999,4182070.22732,9602,57258.61,1714960.24222,0
+1606730400000,30.034,30.290,30.014,30.266,75413.54,1606733999999,2276890.20287,7250,36927.69,1114424.14049,0
+1606734000000,30.268,30.453,30.260,30.363,81970.12,1606737599999,2489976.32608,7093,41645.13,1264938.35685,0
+1606737600000,30.356,30.740,30.341,30.693,143295.69,1606741199999,4374428.63754,10246,77116.94,2353974.54993,0
+1606741200000,30.690,30.797,30.359,30.780,201180.37,1606744799999,6150213.96791,13332,85568.72,2617132.17975,0
+1606744800000,30.776,31.328,30.603,30.848,317691.18,1606748399999,9835607.66505,20044,147856.36,4581122.88344,0
+1606748400000,30.843,31.165,30.607,30.785,301229.67,1606751999999,9304170.47190,17843,131358.01,4060263.52857,0
+1606752000000,30.799,31.696,30.770,31.344,384824.00,1606755599999,12071178.43636,22328,170660.65,5351523.55832,0
+1606755600000,31.326,31.553,31.132,31.350,199667.16,1606759199999,6256667.87391,14254,79436.10,2489821.94838,0
+1606759200000,31.350,31.454,31.090,31.127,129240.16,1606762799999,4036583.35325,9760,54297.95,1696127.82659,0
+1606762800000,31.134,31.530,31.083,31.226,107998.05,1606766399999,3380482.07852,9290,49085.21,1535907.29641,0
+1606766400000,31.227,31.250,31.068,31.163,81592.12,1606769999999,2542494.73360,7800,35048.92,1092339.29624,0
+1606770000000,31.163,31.342,31.115,31.320,65364.67,1606773599999,2041170.07415,6796,31102.95,971065.84567,0
+1606773600000,31.320,31.460,31.075,31.445,73260.19,1606777199999,2290935.47806,8155,30233.52,945275.49796,0
+1606777200000,31.446,31.558,31.304,31.535,94999.69,1606780799999,2985287.21328,8951,49621.21,1559218.10599,0
+1606780800000,31.540,31.785,31.282,31.431,170430.53,1606784399999,5368382.82760,12448,81408.14,2563667.89817,0
+1606784400000,31.432,31.521,31.203,31.358,124716.05,1606787999999,3909135.80284,9340,58305.13,1828295.60209,0
+1606788000000,31.367,31.540,31.213,31.464,91422.94,1606791599999,2868086.07104,7937,50090.82,1571554.06517,0
+1606791600000,31.460,31.475,31.190,31.242,56216.21,1606795199999,1761414.01329,6890,33098.66,1036922.35949,0
+1606795200000,31.238,31.581,31.201,31.250,88650.25,1606798799999,2783775.56210,8015,37613.61,1180141.74754,0
+1606798800000,31.250,31.575,31.187,31.563,86423.46,1606802399999,2713825.98170,7705,36664.72,1151001.73483,0
+1606802400000,31.560,31.721,31.428,31.463,115451.74,1606805999999,3645909.72458,9214,52607.10,1660643.05452,0
+1606806000000,31.463,31.871,31.417,31.724,117336.33,1606809599999,3723774.87680,11732,52728.38,1672822.43898,0
+1606809600000,31.731,31.899,31.603,31.613,127595.57,1606813199999,4045284.12910,10523,69231.78,2194717.90459,0
+1606813200000,31.623,31.653,31.420,31.565,93994.72,1606816799999,2964717.19841,8126,43116.07,1360344.86091,0
+1606816800000,31.566,31.763,31.513,31.758,124251.25,1606820399999,3933003.59626,9138,60570.26,1917133.04645,0
+1606820400000,31.762,32.000,30.984,31.313,450149.33,1606823999999,14172511.76692,25532,177772.05,5595917.82631,0
+1606824000000,31.313,31.450,29.164,29.534,639645.67,1606827599999,19280836.58280,37787,269920.69,8139321.87750,0
+1606827600000,29.546,30.235,29.184,30.084,361609.88,1606831199999,10759397.88217,24726,192073.10,5716081.62694,0
+1606831200000,30.080,30.735,29.861,30.720,258033.02,1606834799999,7826432.45569,18001,117790.95,3575917.19881,0
+1606834800000,30.722,30.843,30.401,30.612,196031.66,1606838399999,6012318.40207,15763,92193.16,2828587.44312,0
+1606838400000,30.612,30.734,30.093,30.283,179395.64,1606841999999,5447870.87173,15050,73595.10,2235688.93654,0
+1606842000000,30.280,30.390,29.882,30.332,165457.22,1606845599999,4989866.35027,14037,69790.41,2104942.44412,0
+1606845600000,30.336,30.341,29.732,29.871,143574.23,1606849199999,4310912.68408,12307,77479.51,2326431.42710,0
+1606849200000,29.868,30.610,29.829,30.448,114137.18,1606852799999,3461111.34517,11286,56703.33,1719516.32253,0
+1606852800000,30.447,30.490,30.254,30.397,67606.25,1606856399999,2053250.08407,8400,27157.07,824588.13640,0
+1606856400000,30.396,30.642,30.285,30.419,57454.61,1606859999999,1752934.73132,6996,31981.72,975566.58079,0
+1606860000000,30.418,30.750,30.146,30.174,99548.16,1606863599999,3028522.40750,11477,53445.46,1626270.83715,0
+1606863600000,30.173,30.235,29.971,30.206,103771.60,1606867199999,3125084.79581,10324,48888.52,1472416.81823,0
+1606867200000,30.205,30.439,29.504,30.362,236862.03,1606870799999,7115929.39336,15446,106164.05,3194014.47707,0
+1606870800000,30.356,30.439,30.244,30.358,62163.06,1606874399999,1886408.70360,7375,32318.56,980615.12942,0
+1606874400000,30.358,30.400,30.099,30.125,108276.04,1606877999999,3279447.62400,8870,60772.80,1840684.64858,0
+1606878000000,30.120,30.379,29.957,30.114,151416.87,1606881599999,4567934.51730,11248,81062.77,2445256.60395,0
+1606881600000,30.112,30.236,29.816,30.025,110675.68,1606885199999,3316080.64337,9501,48599.57,1456082.88590,0
+1606885200000,30.027,30.219,29.774,30.200,115273.11,1606888799999,3461263.93953,8986,54125.45,1624779.96158,0
+1606888800000,30.208,30.450,30.161,30.349,84364.41,1606892399999,2558428.91342,8807,37272.98,1130566.18268,0
+1606892400000,30.345,30.495,30.232,30.453,71553.15,1606895999999,2172033.09347,8147,38097.08,1156926.15789,0
+1606896000000,30.451,30.524,30.355,30.397,79289.68,1606899599999,2413405.10725,8360,41428.20,1261109.91275,0
+1606899600000,30.406,30.993,30.406,30.658,162000.51,1606903199999,4980252.08348,13041,82340.62,2531068.85194,0
+1606903200000,30.659,30.753,30.557,30.603,63434.69,1606906799999,1943656.31647,7352,34548.85,1058720.02409,0
+1606906800000,30.601,30.747,30.502,30.640,70796.54,1606910399999,2166380.31650,7430,37915.75,1160247.50677,0
+1606910400000,30.639,30.644,30.268,30.515,145149.66,1606913999999,4415489.14815,11175,58446.95,1778108.33720,0
+1606914000000,30.523,30.603,30.470,30.473,76779.67,1606917599999,2343988.72000,7863,34915.35,1066024.66820,0
+1606917600000,30.474,30.548,30.240,30.285,77031.73,1606921199999,2339979.01457,7768,32693.69,993495.43508,0
+1606921200000,30.285,30.427,30.082,30.224,116722.62,1606924799999,3530418.22978,9301,52172.07,1577555.07727,0
+1606924800000,30.230,30.335,30.000,30.028,125538.99,1606928399999,3786378.84591,9346,60438.69,1822607.22436,0
+1606928400000,30.028,30.300,29.985,30.278,75718.70,1606931999999,2282700.56954,8273,37041.31,1116824.55538,0
+1606932000000,30.268,30.490,30.201,30.350,87923.72,1606935599999,2670460.19221,7250,49795.33,1512310.56044,0
+1606935600000,30.353,30.440,30.299,30.379,63988.56,1606939199999,1942801.01240,6138,30924.54,938976.21302,0
+1606939200000,30.372,30.475,30.271,30.433,70159.80,1606942799999,2129925.19222,7199,31899.00,968644.59533,0
+1606942800000,30.433,30.468,30.341,30.350,41087.49,1606946399999,1249310.84516,5727,19895.73,604944.18914,0
+1606946400000,30.346,30.446,30.200,30.212,54461.81,1606949999999,1650546.59166,7527,26848.16,813804.28653,0
+1606950000000,30.212,30.426,30.211,30.278,57334.89,1606953599999,1739737.69153,6289,28528.23,865670.48984,0
+1606953600000,30.286,30.520,30.250,30.392,96546.78,1606957199999,2935208.16257,6885,51356.72,1561632.76728,0
+1606957200000,30.391,30.407,30.100,30.247,87574.94,1606960799999,2647808.52785,6733,43293.99,1308734.02227,0
+1606960800000,30.247,30.310,30.149,30.231,44623.34,1606964399999,1348704.62860,5656,18981.85,573691.94118,0
+1606964400000,30.231,30.404,30.213,30.318,40288.78,1606967999999,1221783.80982,5667,17054.60,517105.76600,0
+1606968000000,30.321,30.420,30.230,30.239,31238.77,1606971599999,947102.41085,5412,13768.89,417491.58381,0
+1606971600000,30.230,30.290,29.932,29.997,91607.84,1606975199999,2753897.70315,8132,37694.22,1133452.70560,0
+1606975200000,29.996,30.150,29.980,30.064,49668.31,1606978799999,1493928.35342,5916,29353.30,883014.97561,0
+1606978800000,30.063,30.271,29.884,30.244,86041.35,1606982399999,2589566.28127,7523,36083.81,1086467.62256,0
+1606982400000,30.246,30.387,30.143,30.347,122641.51,1606985999999,3715090.32179,8146,54604.90,1654479.84588,0
+1606986000000,30.346,30.392,30.183,30.370,110976.50,1606989599999,3363221.21310,8914,56845.20,1723187.16767,0
+1606989600000,30.367,30.650,30.313,30.622,81872.23,1606993199999,2495288.16576,7379,48624.25,1481876.08714,0
+1606993200000,30.622,30.859,30.557,30.773,129338.39,1606996799999,3974596.39020,10444,63575.49,1954046.33878,0
+1606996800000,30.778,30.859,30.540,30.658,72352.05,1607000399999,2220644.11286,7853,27552.35,846544.64845,0
+1607000400000,30.654,30.719,30.486,30.522,58212.04,1607003999999,1782130.53717,6993,22432.96,687251.19068,0
+1607004000000,30.518,30.735,30.499,30.557,47844.84,1607007599999,1464607.78585,6261,22203.15,679440.68695,0
+1607007600000,30.557,30.709,30.482,30.679,59031.69,1607011199999,1808005.38693,6511,25805.56,790318.55006,0
+1607011200000,30.685,30.787,30.332,30.540,156366.46,1607014799999,4778526.04837,10607,68757.87,2101484.14031,0
+1607014800000,30.533,30.587,30.378,30.488,58424.21,1607018399999,1781305.51726,6393,23841.15,727003.45658,0
+1607018400000,30.489,30.548,30.450,30.489,36401.02,1607021999999,1110311.39239,5681,17601.28,537002.45350,0
+1607022000000,30.490,30.516,30.378,30.473,33559.91,1607025599999,1021575.54735,5358,16989.77,517207.35829,0
+1607025600000,30.462,30.523,30.308,30.400,36488.35,1607029199999,1109332.96342,5252,17842.95,542501.62379,0
+1607029200000,30.400,30.525,30.382,30.498,39447.23,1607032799999,1201465.69844,6175,16618.83,506288.85494,0
+1607032800000,30.498,30.685,30.491,30.676,39598.43,1607036399999,1211393.50744,7739,22156.21,677852.65865,0
+1607036400000,30.677,30.727,30.530,30.721,46655.78,1607039999999,1429866.92461,6417,20958.53,642359.29430,0
+1607040000000,30.720,30.911,30.666,30.907,49846.34,1607043599999,1534741.21410,6731,27866.90,858327.02579,0
+1607043600000,30.907,31.160,30.790,30.819,181397.60,1607047199999,5616603.55750,11357,92036.30,2850094.32936,0
+1607047200000,30.820,30.859,30.516,30.526,89338.53,1607050799999,2740030.10827,7359,33527.54,1028103.15145,0
+1607050800000,30.525,30.735,30.326,30.326,108187.41,1607054399999,3305242.08220,9530,58093.95,1776000.90876,0
+1607054400000,30.326,30.476,30.179,30.458,89667.19,1607057999999,2722643.37069,8082,35980.69,1093186.58162,0
+1607058000000,30.467,30.525,30.257,30.273,54709.07,1607061599999,1663416.18793,8289,23647.61,719439.24299,0
+1607061600000,30.273,30.368,30.193,30.286,84306.65,1607065199999,2554109.40450,7238,29235.72,885758.28473,0
+1607065200000,30.285,30.426,30.200,30.243,71563.38,1607068799999,2167848.39869,7788,35174.02,1065582.34039,0
+1607068800000,30.243,30.497,30.218,30.451,105913.52,1607072399999,3219135.71901,8174,48542.37,1475107.72447,0
+1607072400000,30.447,30.511,30.307,30.388,87422.50,1607075999999,2659530.77808,9924,53194.82,1618510.13763,0
+1607076000000,30.389,30.394,29.386,29.685,374584.26,1607079599999,11155550.87641,20764,145156.34,4323982.73931,0
+1607079600000,29.685,29.860,29.260,29.293,167685.44,1607083199999,4963449.78393,12263,60333.58,1788307.53079,0
+1607083200000,29.296,29.783,29.229,29.733,167334.76,1607086799999,4934035.74089,16106,78956.33,2328640.78700,0
+1607086800000,29.732,29.738,29.532,29.604,55665.16,1607090399999,1650446.32796,8754,20709.98,614084.50285,0
+1607090400000,29.605,29.737,29.469,29.626,73019.88,1607093999999,2163202.55136,8491,39471.98,1169242.32061,0
+1607094000000,29.626,29.669,29.407,29.407,57748.83,1607097599999,1704161.05540,7095,33012.51,974527.24335,0
+1607097600000,29.407,29.550,29.300,29.504,101939.51,1607101199999,2997170.28027,9034,50669.00,1489180.55783,0
+1607101200000,29.504,29.647,29.452,29.537,40703.52,1607104799999,1202634.00119,6188,19053.20,562945.41785,0
+1607104800000,29.537,29.748,29.481,29.696,41728.25,1607108399999,1236489.02823,6055,23918.61,708872.62082,0
+1607108400000,29.697,29.744,29.651,29.695,21231.55,1607111999999,630315.94255,4802,11475.53,340642.40726,0
+1607112000000,29.693,29.709,29.517,29.617,29082.91,1607115599999,860489.24379,5274,14185.25,419601.76190,0
+1607115600000,29.617,29.636,29.182,29.332,84235.33,1607119199999,2476091.85933,8196,39749.24,1169099.89688,0
+1607119200000,29.328,29.435,28.757,28.943,144233.63,1607122799999,4202616.40611,14072,69131.19,2017219.81173,0
+1607122800000,28.945,29.410,28.887,29.039,122247.48,1607126399999,3569225.62932,10791,67832.17,1979841.11478,0
+1607126400000,29.040,29.100,28.682,29.044,148883.96,1607129999999,4300925.03138,11765,62090.87,1793361.68605,0
+1607130000000,29.044,29.224,28.805,28.872,137735.73,1607133599999,4001932.39150,9218,74854.46,2175478.04317,0
+1607133600000,28.867,29.240,28.851,29.124,86785.16,1607137199999,2524024.63357,8653,46619.80,1355182.47628,0
+1607137200000,29.125,29.280,28.953,29.130,63500.14,1607140799999,1851095.99009,7992,31729.90,925184.27405,0
+1607140800000,29.142,29.246,28.984,28.999,66721.96,1607144399999,1941917.36932,6918,35364.93,1029415.12045,0
+1607144400000,28.998,29.385,28.988,29.279,86184.01,1607147999999,2519297.32302,7858,45931.51,1342277.30001,0
+1607148000000,29.268,29.327,29.184,29.210,50927.02,1607151599999,1489410.48319,6852,28873.67,844367.06523,0
+1607151600000,29.211,29.254,29.011,29.167,60048.00,1607155199999,1749188.58115,7194,28351.69,826223.75243,0
+1607155200000,29.167,29.820,29.167,29.809,101361.12,1607158799999,2987518.01431,9296,48812.39,1440710.57473,0
+1607158800000,29.808,30.041,29.703,29.852,146288.72,1607162399999,4368204.28229,11201,69834.45,2085662.52574,0
+1607162400000,29.852,29.886,29.725,29.779,49613.88,1607165999999,1477840.83712,6575,23646.67,704342.33486,0
+1607166000000,29.780,29.820,29.563,29.727,65005.09,1607169599999,1927647.40166,7944,26974.91,799987.22244,0
+1607169600000,29.727,29.784,29.612,29.709,48070.71,1607173199999,1427302.07950,5733,26586.29,789381.94258,0
+1607173200000,29.710,29.731,29.435,29.508,69235.64,1607176799999,2046794.56802,7066,32633.73,964852.61080,0
+1607176800000,29.508,29.614,29.508,29.587,35471.56,1607180399999,1048829.02699,5782,16568.27,489930.81348,0
+1607180400000,29.589,29.630,29.500,29.514,46719.22,1607183999999,1380676.02908,5381,27459.19,811597.49893,0
+1607184000000,29.515,29.611,29.394,29.526,73305.83,1607187599999,2161817.01043,6708,33480.53,987394.37465,0
+1607187600000,29.526,29.560,29.447,29.554,36948.91,1607191199999,1090489.51452,6651,20476.11,604360.83469,0
+1607191200000,29.548,29.727,29.497,29.516,58925.83,1607194799999,1745760.62420,7706,31176.62,923545.89361,0
+1607194800000,29.517,29.611,29.480,29.611,30756.34,1607198399999,908877.90857,7880,12915.32,381667.33727,0
+1607198400000,29.611,29.658,29.447,29.552,66267.08,1607201999999,1957850.66543,11171,24566.61,725622.63333,0
+1607202000000,29.555,29.649,29.475,29.485,27571.77,1607205599999,815389.56405,6129,11037.12,326304.45235,0
+1607205600000,29.486,29.529,29.422,29.500,22668.14,1607209199999,668171.87697,7129,10842.71,319604.24317,0
+1607209200000,29.500,29.763,29.460,29.740,47335.79,1607212799999,1402153.36176,7105,24527.34,726684.10525,0
+1607212800000,29.730,30.129,29.622,29.972,174936.31,1607216399999,5235677.22494,11607,98875.83,2960860.99084,0
+1607216400000,29.973,30.162,29.831,29.926,101101.64,1607219999999,3033628.30850,8412,48151.39,1445492.01516,0
+1607220000000,29.939,29.947,29.690,29.723,78777.03,1607223599999,2347090.38617,6376,29095.25,866757.09981,0
+1607223600000,29.722,29.770,29.623,29.704,37257.16,1607227199999,1106091.66815,5959,22823.43,677656.25594,0
+1607227200000,29.692,29.704,29.591,29.644,40952.45,1607230799999,1214328.66495,6354,23831.09,706743.98878,0
+1607230800000,29.642,29.681,29.500,29.531,35624.80,1607234399999,1053754.61769,5811,14850.77,439390.94567,0
+1607234400000,29.525,29.666,29.457,29.556,35364.19,1607237999999,1045887.36880,5525,18727.44,553964.92628,0
+1607238000000,29.556,29.710,29.540,29.646,44639.12,1607241599999,1323570.35164,5912,23143.96,686272.64916,0
+1607241600000,29.646,29.684,29.440,29.486,62647.74,1607245199999,1850583.23888,7206,32858.06,970633.95316,0
+1607245200000,29.485,29.544,29.382,29.515,64477.22,1607248799999,1899686.20921,7337,29017.09,855225.76240,0
+1607248800000,29.516,29.584,29.469,29.549,31772.42,1607252399999,938198.36271,5307,13959.80,412295.01187,0
+1607252400000,29.550,29.576,29.416,29.539,38413.82,1607255999999,1133231.09971,5992,21687.63,639727.86220,0
+1607256000000,29.545,29.545,29.274,29.317,39076.28,1607259599999,1148551.66081,6733,14641.80,430466.57921,0
+1607259600000,29.321,29.368,29.057,29.233,88294.46,1607263199999,2578260.23724,9277,34870.81,1018464.08018,0
+1607263200000,29.233,29.375,29.204,29.319,91990.45,1607266799999,2695185.47268,7517,47583.12,1394047.18126,0
+1607266800000,29.320,29.422,29.286,29.343,50969.39,1607270399999,1495954.81753,6563,32651.53,958402.61249,0
+1607270400000,29.343,29.412,29.170,29.244,56792.29,1607273999999,1662280.38013,6076,29938.38,876244.50354,0
+1607274000000,29.244,29.349,29.200,29.337,32012.01,1607277599999,937286.51430,6022,16124.08,472014.44534,0
+1607277600000,29.338,29.338,29.208,29.239,20048.87,1607281199999,586426.07954,5262,7875.88,230314.20187,0
+1607281200000,29.242,29.347,29.223,29.258,34833.67,1607284799999,1020087.93100,6331,17429.51,510525.47704,0
+1607284800000,29.254,29.414,29.179,29.328,74894.32,1607288399999,2194540.39757,7494,42189.76,1236594.11521,0
+1607288400000,29.327,29.372,29.242,29.329,24590.51,1607291999999,720978.24377,4802,12629.54,370341.40776,0
+1607292000000,29.339,29.417,29.108,29.244,57153.19,1607295599999,1672804.51446,6499,25880.12,757123.34370,0
+1607295600000,29.248,29.570,29.248,29.499,81904.96,1607299199999,2411913.12504,7990,37957.79,1118051.65849,0
+1607299200000,29.508,29.658,29.325,29.401,80019.95,1607302799999,2359275.04635,8669,38228.83,1127052.42643,0
+1607302800000,29.400,29.433,29.274,29.336,30591.78,1607306399999,897969.18902,5492,14513.51,426042.96417,0
+1607306400000,29.336,29.364,29.240,29.286,24192.78,1607309999999,709078.28383,6239,13409.98,393068.72878,0
+1607310000000,29.280,29.387,29.257,29.326,64714.85,1607313599999,1897862.14628,6771,36014.04,1056119.49602,0
+1607313600000,29.327,29.335,29.176,29.254,67614.26,1607317199999,1977706.44101,6059,24349.12,711989.48436,0
+1607317200000,29.247,29.333,29.215,29.310,19605.25,1607320799999,573942.89171,6602,10607.53,310593.93720,0
+1607320800000,29.320,29.426,29.311,29.402,25448.52,1607324399999,747787.70897,5171,14937.49,438918.57308,0
+1607324400000,29.401,29.483,29.401,29.470,31517.76,1607327999999,927609.73861,6767,16674.30,490763.37144,0
+1607328000000,29.479,29.484,29.287,29.350,45184.94,1607331599999,1327565.00248,6815,15243.62,447696.88083,0
+1607331600000,29.350,29.396,29.303,29.349,22521.31,1607335199999,660980.03631,5377,8820.13,258799.84850,0
+1607335200000,29.349,29.370,29.262,29.327,20581.97,1607338799999,603152.50457,5494,10518.65,308224.90730,0
+1607338800000,29.326,29.366,29.181,29.187,23888.99,1607342399999,699554.55894,6250,9811.78,287355.32444,0
+1607342400000,29.194,29.641,29.181,29.629,69255.37,1607345999999,2041664.96161,7971,34279.72,1010151.58029,0
+1607346000000,29.626,29.668,29.483,29.644,60789.85,1607349599999,1798247.31374,7106,33496.57,991231.40753,0
+1607349600000,29.641,29.650,29.309,29.516,84802.14,1607353199999,2501118.67986,8827,38344.42,1131119.58062,0
+1607353200000,29.516,29.563,29.429,29.519,29404.68,1607356799999,867236.96415,5965,16718.00,493093.14058,0
+1607356800000,29.517,29.553,29.452,29.487,32001.24,1607360399999,944054.41852,5990,16336.38,481915.93864,0
+1607360400000,29.492,29.507,29.381,29.387,28305.36,1607363999999,833487.46354,6069,13871.75,408454.64424,0
+1607364000000,29.387,29.435,29.090,29.198,92873.67,1607367599999,2712636.41596,9218,39739.54,1160763.04903,0
+1607367600000,29.180,29.252,29.121,29.136,42994.38,1607371199999,1255123.33033,6175,19588.78,571993.19675,0
+1607371200000,29.137,29.274,29.123,29.219,37288.75,1607374799999,1089095.39652,8133,19746.65,576679.95736,0
+1607374800000,29.219,29.390,29.169,29.265,51062.73,1607378399999,1495745.90165,6702,27868.07,816241.52825,0
+1607378400000,29.260,29.410,29.239,29.364,26637.11,1607381999999,781585.32568,6923,15669.95,459896.16966,0
+1607382000000,29.364,29.408,29.189,29.380,42079.43,1607385599999,1233239.01358,7250,17121.70,502112.85989,0
+1607385600000,29.384,29.488,29.180,29.443,57248.91,1607389199999,1681094.68640,7269,25796.67,757864.20268,0
+1607389200000,29.442,29.467,29.255,29.346,31214.90,1607392799999,916339.73720,6334,13932.57,409083.50526,0
+1607392800000,29.342,29.403,29.291,29.383,16075.45,1607396399999,471724.79846,5619,6538.21,191904.85057,0
+1607396400000,29.383,29.408,29.205,29.275,36564.24,1607399999999,1070576.07620,6006,13243.25,387815.80156,0
+1607400000000,29.277,29.374,29.222,29.269,35717.41,1607403599999,1046551.04316,7408,12554.84,367942.82291,0
+1607403600000,29.269,29.388,29.248,29.383,19816.24,1607407199999,580824.41800,5640,13596.54,398520.22186,0
+1607407200000,29.388,29.395,29.215,29.308,33835.90,1607410799999,991098.06051,5951,17567.14,514566.97190,0
+1607410800000,29.302,29.324,29.188,29.200,27805.66,1607414399999,812998.08460,6169,10829.98,316663.56409,0
+1607414400000,29.201,29.219,28.917,28.999,89845.82,1607417999999,2608896.51188,8205,34419.44,999561.81697,0
+1607418000000,28.998,29.035,28.164,28.331,378200.68,1607421599999,10780104.93140,20439,144278.69,4112826.55070,0
+1607421600000,28.338,28.560,28.196,28.461,108083.31,1607425199999,3073934.69318,10539,63373.07,1802733.92614,0
+1607425200000,28.471,28.552,28.299,28.349,72477.56,1607428799999,2058895.88176,7363,34487.00,979489.02531,0
+1607428800000,28.347,28.460,28.056,28.267,125308.97,1607432399999,3540957.55397,10981,57159.45,1615445.06309,0
+1607432400000,28.268,28.581,28.254,28.580,70550.78,1607435999999,2008070.84350,7819,39407.06,1121745.21817,0
+1607436000000,28.575,28.602,28.345,28.355,54915.37,1607439599999,1563583.38569,7433,22275.29,634741.12705,0
+1607439600000,28.355,28.412,28.132,28.184,62422.92,1607443199999,1763495.11340,9430,26017.26,735290.31948,0
+1607443200000,28.183,28.244,27.960,28.009,140214.44,1607446799999,3942550.45168,14689,54766.16,1540081.84107,0
+1607446800000,28.009,28.247,27.987,28.191,141459.43,1607450399999,3977110.74398,11097,77884.80,2190865.70497,0
+1607450400000,28.192,28.198,28.010,28.028,32075.48,1607453999999,900958.92193,6384,17019.53,477800.27616,0
+1607454000000,28.028,28.210,28.007,28.013,32070.97,1607457599999,901212.29016,7581,17926.63,503513.25024,0
+1607457600000,28.013,28.081,27.700,27.826,107420.36,1607461199999,2997146.82305,11309,36684.20,1023584.92445,0
+1607461200000,27.830,27.946,27.648,27.828,68121.72,1607464799999,1895204.77275,6954,30886.09,859622.09409,0
+1607464800000,27.827,27.992,27.532,27.533,86884.36,1607468399999,2415889.77526,7270,30165.38,839702.75144,0
+1607468400000,27.533,27.778,27.453,27.687,132915.70,1607471999999,3670484.14794,9890,60944.82,1683864.60550,0
+1607472000000,27.682,27.770,27.430,27.451,73330.20,1607475599999,2026616.28112,6525,27676.99,765523.34069,0
+1607475600000,27.441,27.628,27.310,27.442,64311.08,1607479199999,1765590.49206,7542,25633.45,703990.41143,0
+1607479200000,27.446,27.704,27.429,27.535,57264.84,1607482799999,1580477.61567,4773,24566.97,677539.02335,0
+1607482800000,27.534,27.814,27.479,27.806,35995.40,1607486399999,994813.43622,4728,22591.45,624539.52766,0
+1607486400000,27.806,27.836,27.460,27.499,47708.48,1607489999999,1320320.76082,5140,19976.90,553018.31273,0
+1607490000000,27.500,27.687,27.479,27.663,48085.12,1607493599999,1326642.45029,5470,28133.77,776409.04628,0
+1607493600000,27.668,27.750,27.626,27.682,35596.20,1607497199999,985945.49720,4315,24934.50,690638.07408,0
+1607497200000,27.680,27.763,27.200,27.310,138103.02,1607500799999,3790835.57807,9098,61305.89,1685693.25543,0
+1607500800000,27.306,27.450,26.932,27.368,168474.79,1607504399999,4579776.71479,13539,73774.18,2007006.87515,0
+1607504400000,27.368,27.606,27.362,27.567,92184.98,1607507999999,2533517.67829,8139,44255.06,1216750.30262,0
+1607508000000,27.562,27.903,27.451,27.900,88735.13,1607511599999,2459370.76974,8030,43109.98,1194747.83025,0
+1607511600000,27.901,28.045,27.682,27.996,73566.96,1607515199999,2051421.18450,7679,37834.17,1055592.53104,0
+1607515200000,27.984,28.209,27.832,27.929,81569.36,1607518799999,2287604.21180,7988,48590.83,1363012.49711,0
+1607518800000,27.933,28.157,27.870,28.153,56511.73,1607522399999,1582574.74606,7558,25708.95,720026.62210,0
+1607522400000,28.156,28.210,28.033,28.127,56530.86,1607525999999,1591070.23790,7530,27776.27,781940.45411,0
+1607526000000,28.123,28.142,27.906,28.025,49261.32,1607529599999,1379810.89642,6937,20877.47,584659.55940,0
+1607529600000,28.033,28.097,27.887,28.081,40940.71,1607533199999,1146138.44074,6765,20928.55,585913.85708,0
+1607533200000,28.080,28.159,27.935,28.076,45435.93,1607536799999,1274500.10252,6931,18390.95,515943.02746,0
+1607536800000,28.075,28.130,27.956,28.016,34513.18,1607540399999,967608.88497,5712,16333.86,457932.36830,0
+1607540400000,28.021,28.140,28.014,28.054,37288.06,1607543999999,1047477.93596,7484,16143.29,453559.41542,0
+1607544000000,28.052,28.253,28.045,28.207,44683.78,1607547599999,1257535.60214,6344,23054.59,649072.72448,0
+1607547600000,28.207,28.389,28.151,28.352,43863.68,1607551199999,1241316.74396,6476,27454.61,777067.78044,0
+1607551200000,28.350,28.398,28.209,28.287,29495.16,1607554799999,835242.80908,5655,13156.79,372677.08844,0
+1607554800000,28.286,28.338,28.082,28.152,32615.52,1607558399999,920302.88262,5497,14519.95,409764.89782,0
+1607558400000,28.145,28.243,28.032,28.099,46236.03,1607561999999,1300254.54025,6650,21360.77,600821.71473,0
+1607562000000,28.097,28.205,28.035,28.185,23981.10,1607565599999,673647.18347,6251,13782.62,387103.21974,0
+1607565600000,28.178,28.203,27.950,27.998,23459.18,1607569199999,658244.51745,5372,7848.25,220325.23436,0
+1607569200000,27.997,28.115,27.990,28.004,24527.38,1607572799999,687992.90159,5216,13383.93,375299.22685,0
+1607572800000,28.015,28.122,27.941,28.000,23221.13,1607576399999,651067.30015,5186,11513.83,322857.82155,0
+1607576400000,27.999,28.017,27.875,27.943,27264.92,1607579999999,761886.98280,4938,15854.28,443021.30162,0
+1607580000000,27.945,27.990,27.800,27.800,49456.34,1607583599999,1377510.01122,6013,18041.87,502757.21771,0
+1607583600000,27.801,27.922,27.768,27.848,36871.64,1607587199999,1027480.23274,5583,16912.94,471392.33937,0
+1607587200000,27.848,28.040,27.822,28.015,26346.39,1607590799999,736755.93196,5113,14685.81,410768.22385,0
+1607590800000,28.016,28.082,27.820,27.849,41383.66,1607594399999,1155668.46152,6417,20224.86,564707.60275,0
+1607594400000,27.845,27.920,27.600,27.652,73719.85,1607597999999,2044824.13826,7456,35912.64,996080.89458,0
+1607598000000,27.652,27.708,27.538,27.605,48576.88,1607601599999,1341791.95796,6558,24104.85,665896.45567,0
+1607601600000,27.608,27.700,27.574,27.620,34195.41,1607605199999,945422.23706,6148,18434.38,509670.38263,0
+1607605200000,27.620,27.770,27.500,27.757,69456.88,1607608799999,1917180.02210,8188,36208.10,999963.62546,0
+1607608800000,27.757,27.810,27.514,27.556,97205.69,1607612399999,2684840.76344,9256,62442.69,1723924.70077,0
+1607612400000,27.557,27.814,27.422,27.788,100137.30,1607615999999,2767121.53445,8485,57588.15,1593162.30716,0
+1607616000000,27.792,27.820,27.682,27.757,53939.51,1607619599999,1497438.72100,6242,28837.10,800688.68937,0
+1607619600000,27.756,27.780,27.649,27.744,37868.65,1607623199999,1049536.74343,5158,17369.97,481397.34577,0
+1607623200000,27.745,27.839,27.708,27.750,23966.80,1607626799999,665565.46682,4796,12257.88,340489.24223,0
+1607626800000,27.749,27.820,27.615,27.774,39255.63,1607630399999,1088672.99494,6268,22345.28,619712.73283,0
+1607630400000,27.776,27.928,27.713,27.778,46308.50,1607633999999,1288904.21155,7549,15460.53,430509.54266,0
+1607634000000,27.778,27.876,27.718,27.770,29406.57,1607637599999,817637.04847,5488,14205.58,395111.21724,0
+1607637600000,27.770,27.858,27.682,27.754,32037.93,1607641199999,889663.22431,6746,15099.45,419297.32775,0
+1607641200000,27.762,27.837,27.627,27.700,27659.17,1607644799999,767114.89874,6744,15143.71,419923.12183,0
+1607644800000,27.699,27.784,27.242,27.314,91855.77,1607648399999,2524055.71530,9748,35003.91,962027.42493,0
+1607648400000,27.307,27.374,27.070,27.181,110903.23,1607651999999,3017311.58428,10143,48837.34,1328995.56374,0
+1607652000000,27.185,27.196,27.061,27.078,43362.38,1607655599999,1175963.40192,5718,22197.71,601882.79402,0
+1607655600000,27.079,27.266,26.957,27.227,59470.01,1607659199999,1613576.23924,7070,27035.07,734078.83181,0
+1607659200000,27.228,27.296,27.107,27.174,25654.01,1607662799999,697941.35360,5749,12957.63,352480.15158,0
+1607662800000,27.174,27.280,27.058,27.156,30384.16,1607666399999,824851.11059,5733,15671.08,425261.26276,0
+1607666400000,27.155,27.242,27.006,27.156,39830.40,1607669999999,1080757.69716,5954,19088.22,517826.96387,0
+1607670000000,27.156,27.169,26.872,27.075,69680.99,1607673599999,1880691.38258,9320,33463.52,903612.81432,0
+1607673600000,27.074,27.336,27.066,27.224,76565.14,1607677199999,2083929.02911,7407,35148.89,956438.25999,0
+1607677200000,27.224,27.234,26.973,27.060,52915.52,1607680799999,1432107.00304,6601,33824.89,915571.74728,0
+1607680800000,27.060,27.241,26.872,26.933,73986.92,1607684399999,2002593.69144,7895,35441.96,959275.85780,0
+1607684400000,26.933,26.933,26.747,26.858,74569.13,1607687999999,2001524.14892,8248,35960.37,965505.46281,0
+1607688000000,26.857,27.141,26.800,27.128,61192.19,1607691599999,1650815.07277,6615,30467.92,821988.27478,0
+1607691600000,27.127,27.278,27.047,27.203,44407.84,1607695199999,1206637.36635,6858,18193.95,494568.37746,0
+1607695200000,27.202,27.378,27.180,27.350,29060.13,1607698799999,792158.34656,6132,14397.97,392551.70732,0
+1607698800000,27.350,27.453,27.307,27.371,42954.60,1607702399999,1175849.35634,6782,22588.28,618550.20646,0
+1607702400000,27.379,27.397,27.214,27.263,45247.71,1607705999999,1234147.03627,6128,20261.17,552669.91104,0
+1607706000000,27.260,27.317,27.170,27.299,48750.97,1607709599999,1327805.99012,7008,27076.09,737375.41420,0
+1607709600000,27.299,27.397,27.207,27.369,38330.33,1607713199999,1047193.92788,6228,25298.63,691269.70418,0
+1607713200000,27.370,27.428,27.280,27.324,23053.75,1607716799999,630879.64680,5552,11804.98,323033.54790,0
+1607716800000,27.331,27.462,27.220,27.337,33194.38,1607720399999,907053.27084,6318,16599.56,453293.04244,0
+1607720400000,27.344,27.417,27.171,27.388,32511.53,1607723999999,887915.97792,5849,17198.79,469634.95458,0
+1607724000000,27.388,27.596,27.361,27.584,31150.26,1607727599999,856109.76354,10721,17416.18,478690.24159,0
+1607727600000,27.585,27.591,27.312,27.356,40772.90,1607731199999,1119250.94851,7258,22584.84,619843.29285,0
+1607731200000,27.359,27.873,27.283,27.846,121951.52,1607734799999,3374751.02766,11175,56631.70,1568104.20022,0
+1607734800000,27.847,27.880,27.701,27.727,33386.90,1607738399999,927934.12914,5959,14415.40,400651.00681,0
+1607738400000,27.727,27.792,27.714,27.749,33748.78,1607741999999,936802.52376,6154,18274.86,507288.02657,0
+1607742000000,27.754,27.772,27.644,27.709,39729.78,1607745599999,1100799.28645,6589,18217.21,504935.26418,0
+1607745600000,27.715,27.875,27.702,27.870,32646.75,1607749199999,907264.50411,6768,18020.29,500713.56234,0
+1607749200000,27.870,27.900,27.751,27.770,43530.46,1607752799999,1211572.68356,6897,19888.34,553595.33148,0
+1607752800000,27.770,27.860,27.749,27.800,15680.45,1607756399999,435859.71853,5054,8274.47,229993.35142,0
+1607756400000,27.800,28.034,27.793,27.993,67484.56,1607759999999,1885647.37511,8875,40018.18,1118245.41390,0
+1607760000000,27.997,28.057,27.790,27.839,67217.20,1607763599999,1876613.31234,7448,36371.67,1015783.53069,0
+1607763600000,27.840,27.944,27.802,27.849,40610.81,1607767199999,1131369.67832,6145,22512.28,627204.46642,0
+1607767200000,27.857,27.896,27.819,27.834,20224.86,1607770799999,563156.23085,5589,9194.36,256067.54017,0
+1607770800000,27.834,28.014,27.826,27.997,23048.49,1607774399999,644275.21934,5471,11148.60,311697.50726,0
+1607774400000,27.997,28.072,27.796,27.827,52867.05,1607777999999,1476034.58042,6847,24353.39,679770.11217,0
+1607778000000,27.833,27.844,27.753,27.793,24844.81,1607781599999,690524.04518,5710,11274.26,313370.97969,0
+1607781600000,27.793,27.809,27.610,27.785,69617.54,1607785199999,1928474.55742,7341,33276.79,922529.90057,0
+1607785200000,27.782,27.814,27.623,27.791,27858.43,1607788799999,772355.88182,5717,11327.71,314175.24021,0
+1607788800000,27.790,27.823,27.668,27.763,40431.69,1607792399999,1122005.86097,5187,16870.88,468065.11263,0
+1607792400000,27.762,27.847,27.689,27.833,20900.34,1607795999999,580550.92289,4664,12045.97,334591.31123,0
+1607796000000,27.834,27.952,27.812,27.914,47263.20,1607799599999,1318378.34006,5511,25440.27,709529.85710,0
+1607799600000,27.915,28.020,27.915,28.007,50504.36,1607803199999,1413437.03452,6578,20753.95,580865.53203,0
+1607803200000,28.006,28.224,27.983,28.189,74503.85,1607806799999,2094702.67816,7323,47882.73,1346180.70769,0
+1607806800000,28.189,28.202,28.076,28.165,32483.79,1607810399999,914408.31867,5576,13224.55,372321.64989,0
+1607810400000,28.169,28.235,28.095,28.218,22804.10,1607813999999,642317.57925,6713,11527.86,324837.61871,0
+1607814000000,28.219,28.229,28.115,28.162,26169.73,1607817599999,736877.37812,4763,11486.46,323425.96057,0
+1607817600000,28.163,28.365,28.115,28.158,68769.88,1607821199999,1942696.19706,8195,39099.27,1104757.87864,0
+1607821200000,28.158,28.237,28.146,28.154,21710.58,1607824799999,611874.28344,6137,11953.68,336869.91195,0
+1607824800000,28.154,28.201,28.112,28.160,15269.38,1607828399999,429895.33859,5043,6712.60,189017.55459,0
+1607828400000,28.164,28.357,28.129,28.247,44107.02,1607831999999,1245446.93273,5977,31756.10,896819.31130,0
+1607832000000,28.247,28.268,28.023,28.187,56897.52,1607835599999,1600836.91864,6501,23118.56,650526.61089,0
+1607835600000,28.186,28.422,28.179,28.343,59541.61,1607839199999,1686885.12143,7293,30998.80,877914.82820,0
+1607839200000,28.346,28.468,28.335,28.430,50638.60,1607842799999,1438400.08880,5708,26010.55,738849.91821,0
+1607842800000,28.436,28.834,28.417,28.756,98588.85,1607846399999,2821010.07118,10641,55035.95,1574486.65358,0
+1607846400000,28.763,28.888,28.762,28.857,58449.79,1607849999999,1685533.02974,6719,20694.99,596887.33558,0
+1607850000000,28.858,28.930,28.777,28.912,40327.07,1607853599999,1163306.84839,6134,20339.25,586961.56468,0
+1607853600000,28.912,28.993,28.840,28.936,56660.56,1607857199999,1638071.77924,7259,27083.84,783521.19152,0
+1607857200000,28.931,29.150,28.846,29.095,121138.26,1607860799999,3517223.33122,9707,62575.06,1817112.79303,0
+1607860800000,29.096,29.110,28.901,28.932,56754.61,1607864399999,1645330.59122,6718,26425.80,766240.20641,0
+1607864400000,28.933,29.050,28.897,28.906,38676.28,1607867999999,1119891.94395,5232,19404.06,562040.62260,0
+1607868000000,28.907,29.045,28.852,29.033,65455.75,1607871599999,1894393.47476,6982,27561.38,797532.17088,0
+1607871600000,29.034,29.093,28.838,29.066,97870.55,1607875199999,2835057.64581,7457,43804.26,1268422.96305,0
+1607875200000,29.070,29.323,29.070,29.310,140625.68,1607878799999,4108863.21344,10519,70533.51,2060846.68214,0
+1607878800000,29.306,29.308,29.197,29.236,40824.05,1607882399999,1194167.04851,5734,19353.15,566098.44256,0
+1607882400000,29.236,29.261,29.191,29.225,20558.03,1607885999999,600707.19028,4712,11880.25,347178.80984,0
+1607886000000,29.224,29.266,29.176,29.179,17751.08,1607889599999,518725.85324,6736,8244.44,240977.73620,0
+1607889600000,29.188,29.189,28.953,29.066,61846.27,1607893199999,1797618.07904,7144,17913.47,520515.23016,0
+1607893200000,29.054,29.139,29.035,29.091,19891.59,1607896799999,578700.29227,3387,13151.39,382643.15336,0
+1607896800000,29.091,29.100,28.760,28.971,69914.72,1607900399999,2018817.30850,6435,31779.32,917969.92055,0
+1607900400000,28.972,29.182,28.936,29.182,64349.88,1607903999999,1869704.12677,6027,39472.87,1147047.25612,0
+1607904000000,29.185,29.245,28.869,29.069,100028.13,1607907599999,2909054.79199,7830,48187.53,1402084.28789,0
+1607907600000,29.068,29.125,28.998,29.043,23571.32,1607911199999,685351.36534,3735,8573.10,249247.11877,0
+1607911200000,29.043,29.271,29.006,29.164,70064.55,1607914799999,2042588.19443,5414,34260.82,998385.82958,0
+1607914800000,29.163,29.240,29.113,29.153,37609.11,1607918399999,1096808.45480,4432,14633.63,426712.82135,0
+1607918400000,29.163,29.174,28.888,28.945,66154.23,1607921999999,1918673.73782,5451,22974.57,666437.29918,0
+1607922000000,28.943,28.952,28.820,28.868,35788.68,1607925599999,1033387.30429,4282,13483.97,389417.22974,0
+1607925600000,28.867,28.886,28.760,28.875,41596.22,1607929199999,1198857.16772,4205,18677.03,538484.97293,0
+1607929200000,28.878,28.885,28.690,28.817,39350.50,1607932799999,1132748.57968,5230,17194.62,495131.03126,0
+1607932800000,28.818,28.900,28.801,28.887,20890.21,1607936399999,602679.09131,4047,12903.95,372298.96717,0
+1607936400000,28.887,28.948,28.842,28.928,35267.97,1607939999999,1019195.46441,5033,17822.65,515067.98731,0
+1607940000000,28.938,29.201,28.828,28.845,123016.84,1607943599999,3571122.98315,8926,61314.46,1780648.98540,0
+1607943600000,28.843,29.277,28.828,28.902,251025.63,1607947199999,7293737.14260,11861,118146.30,3433052.77742,0
+1607947200000,28.903,29.005,28.764,28.884,56850.78,1607950799999,1639940.68850,5052,27029.25,779508.18561,0
+1607950800000,28.884,29.164,28.828,29.163,77537.68,1607954399999,2247817.03333,6777,43531.95,1262331.59284,0
+1607954400000,29.164,29.540,29.073,29.453,176709.54,1607957999999,5175779.24611,13437,92101.82,2698600.41093,0
+1607958000000,29.457,29.870,29.367,29.855,190456.49,1607961599999,5633746.67042,14409,96952.61,2869393.14203,0
+1607961600000,29.836,29.919,29.633,29.903,129598.36,1607965199999,3861582.78488,11567,66856.92,1992745.91579,0
+1607965200000,29.899,29.990,29.773,29.831,81987.51,1607968799999,2451824.42161,7220,34803.24,1041049.07563,0
+1607968800000,29.831,30.092,29.831,30.046,109906.74,1607972399999,3296234.46016,10420,60234.61,1806807.06661,0
+1607972400000,30.047,30.065,29.799,29.876,73552.27,1607975999999,2200539.48058,7000,25557.08,764964.30342,0
+1607976000000,29.876,30.160,29.876,30.112,72559.25,1607979599999,2179136.70878,7426,43396.87,1303365.96000,0
+1607979600000,30.116,30.151,29.910,29.928,54016.53,1607983199999,1621776.37486,6228,20463.08,614541.41856,0
+1607983200000,29.928,30.194,29.928,30.129,67222.08,1607986799999,2022899.30665,7439,41587.51,1251238.22946,0
+1607986800000,30.128,30.150,29.900,30.031,92748.81,1607990399999,2783752.86021,7756,47446.10,1424476.10652,0
+1607990400000,30.040,30.335,29.974,30.305,124418.32,1607993999999,3753548.94063,10718,69559.45,2098344.91431,0
+1607994000000,30.311,30.325,30.024,30.065,63750.40,1607997599999,1921106.14957,6000,25961.86,782315.05117,0
+1607997600000,30.073,30.169,29.935,30.067,85009.83,1608001199999,2554605.06626,7377,33492.30,1006725.66849,0
+1608001200000,30.065,30.074,29.962,29.962,26641.97,1608004799999,799907.39643,4712,9775.37,293581.55768,0
+1608004800000,29.962,30.019,29.648,29.651,99676.08,1608008399999,2975916.01477,6617,30538.22,911624.36785,0
+1608008400000,29.651,29.737,29.440,29.714,120724.71,1608011999999,3576756.47367,8573,65261.01,1934231.51543,0
+1608012000000,29.712,29.818,29.656,29.801,39964.34,1608015599999,1187899.39196,5302,22630.28,672820.31982,0
+1608015600000,29.801,29.958,29.781,29.934,56147.83,1608019199999,1676595.23727,5251,33570.07,1002480.24656,0
+1608019200000,29.935,29.943,29.808,29.843,41343.32,1608022799999,1235293.74626,5102,19487.17,582285.76312,0
+1608022800000,29.843,29.893,29.610,29.844,66392.01,1608026399999,1975036.14067,6111,25497.07,759236.05274,0
+1608026400000,29.844,29.890,29.645,29.872,64242.82,1608029999999,1912939.66855,5886,34679.15,1032610.37205,0
+1608030000000,29.876,29.876,29.650,29.652,46679.73,1608033599999,1389250.05568,4870,17154.38,510540.34046,0
+1608033600000,29.654,29.732,29.571,29.580,54782.30,1608037199999,1624424.41835,5890,19522.25,578946.17682,0
+1608037200000,29.580,29.794,29.523,29.726,63308.16,1608040799999,1879701.97140,5957,37700.22,1120048.41894,0
+1608040800000,29.726,29.843,29.601,29.628,58419.55,1608044399999,1737035.22474,6902,29197.60,868393.24454,0
+1608044400000,29.629,29.701,29.587,29.656,24034.99,1608047999999,712252.15051,4373,11735.03,347748.51065,0
+1608048000000,29.655,29.749,29.510,29.734,49865.29,1608051599999,1476687.56084,5481,26353.05,780850.24299,0
+1608051600000,29.734,29.764,29.582,29.757,22744.43,1608055199999,675064.99423,3949,9060.13,268950.25617,0
+1608055200000,29.757,29.779,29.668,29.728,21278.76,1608058799999,632409.45333,3942,11330.37,336784.99972,0
+1608058800000,29.729,29.757,29.500,29.501,68918.78,1608062399999,2038982.17126,6623,23827.65,704863.12456,0
+1608062400000,29.501,29.566,29.410,29.508,57662.63,1608065999999,1699988.79015,5915,31708.61,935045.53746,0
+1608066000000,29.513,29.547,29.321,29.372,47636.12,1608069599999,1400534.10301,5969,16584.93,487678.27135,0
+1608069600000,29.373,29.436,29.327,29.416,16049.49,1608073199999,471744.58510,4325,7525.72,221218.51233,0
+1608073200000,29.412,29.520,29.305,29.470,52512.58,1608076799999,1546208.37175,5717,32156.01,946973.01494,0
+1608076800000,29.471,29.482,29.099,29.288,100353.05,1608080399999,2936158.50601,8770,49856.00,1458543.67474,0
+1608080400000,29.293,29.364,29.100,29.260,48788.18,1608083999999,1427374.29016,6211,24042.75,703301.07539,0
+1608084000000,29.261,29.383,29.261,29.277,31369.26,1608087599999,920199.24696,4741,15578.36,456997.11208,0
+1608087600000,29.277,29.287,29.121,29.212,22792.14,1608091199999,665508.79452,4318,14476.83,422749.01038,0
+1608091200000,29.206,29.295,29.128,29.180,36504.59,1608094799999,1066018.75958,4906,13727.59,400818.92058,0
+1608094800000,29.179,29.287,29.166,29.219,22469.00,1608098399999,656541.34097,3890,14044.58,410326.10487,0
+1608098400000,29.219,29.297,29.153,29.287,38261.69,1608101999999,1118915.34695,4276,20965.52,613164.40971,0
+1608102000000,29.286,29.326,29.249,29.309,27440.40,1608105599999,803853.71371,3589,16209.69,474882.87519,0
+1608105600000,29.309,29.323,29.035,29.165,72112.80,1608109199999,2100989.35309,7371,30151.62,878289.62631,0
+1608109200000,29.166,29.250,29.100,29.220,42858.94,1608112799999,1250431.03814,5925,22506.28,656732.49947,0
+1608112800000,29.220,29.390,29.175,29.351,77842.14,1608116399999,2280777.95816,7090,44642.20,1308327.88454,0
+1608116400000,29.351,29.443,29.280,29.407,71322.63,1608119999999,2092980.55276,6656,35363.80,1037911.13147,0
+1608120000000,29.408,29.523,29.253,29.350,90686.43,1608123599999,2667256.84024,7071,40990.49,1206348.70557,0
+1608123600000,29.350,29.768,29.327,29.742,144793.83,1608127199999,4274709.75663,9787,86431.79,2552804.55100,0
+1608127200000,29.744,30.222,29.680,30.179,312603.25,1608130799999,9383448.08486,19253,134528.24,4038629.88197,0
+1608130800000,30.184,30.438,30.047,30.213,213154.24,1608134399999,6448686.40607,12875,98429.64,2980158.43711,0
+1608134400000,30.213,30.341,30.063,30.209,122866.04,1608137999999,3713464.23166,8571,61955.66,1872843.99363,0
+1608138000000,30.210,30.317,30.019,30.133,100318.67,1608141599999,3026473.65087,6648,42394.74,1279645.24758,0
+1608141600000,30.128,30.300,30.076,30.186,77272.05,1608145199999,2332777.67367,6140,30061.87,907439.81176,0
+1608145200000,30.187,30.420,30.178,30.325,97711.36,1608148799999,2963057.61845,6794,40604.94,1231709.86015,0
+1608148800000,30.325,30.483,30.325,30.438,67187.15,1608152399999,2044339.33311,5265,35016.40,1065524.41029,0
+1608152400000,30.440,30.545,30.316,30.478,101841.35,1608155999999,3100396.81659,7801,47618.46,1449519.64950,0
+1608156000000,30.480,30.670,30.434,30.573,116793.16,1608159599999,3569427.28645,9054,53637.53,1639169.03562,0
+1608159600000,30.573,30.629,30.292,30.563,135672.11,1608163199999,4132029.97188,8362,57437.85,1749961.51524,0
+1608163200000,30.564,31.265,30.511,31.027,290482.03,1608166799999,8998316.25993,18458,137283.55,4251837.28354,0
+1608166800000,31.018,31.053,30.806,30.981,122064.88,1608170399999,3777468.31148,8866,56726.84,1756356.95691,0
+1608170400000,30.980,31.040,30.797,30.897,77469.44,1608173999999,2393859.17560,6748,39413.46,1218277.41281,0
+1608174000000,30.897,31.077,30.508,30.592,176145.05,1608177599999,5410103.24470,11225,65149.48,2003875.07674,0
+1608177600000,30.591,30.654,30.545,30.607,56320.16,1608181199999,1723730.80548,4964,23507.17,719474.30488,0
+1608181200000,30.608,30.800,30.578,30.674,137179.51,1608184799999,4207895.25017,7872,70809.88,2172310.16818,0
+1608184800000,30.673,30.684,30.502,30.567,76325.71,1608188399999,2335212.69044,7101,28109.23,860166.19233,0
+1608188400000,30.561,30.763,30.536,30.713,62112.42,1608191999999,1905020.59763,6907,30886.34,947268.57857,0
+1608192000000,30.710,30.814,30.636,30.668,84383.16,1608195599999,2592733.48308,7892,38306.52,1177269.33504,0
+1608195600000,30.668,30.831,30.166,30.590,342455.48,1608199199999,10441480.07876,19851,150203.73,4580914.05375,0
+1608199200000,30.590,31.634,30.574,31.320,396865.68,1608202799999,12387291.04815,25326,186757.53,5827859.77904,0
+1608202800000,31.319,31.515,31.210,31.463,168364.48,1608206399999,5281448.56095,12104,89697.35,2815120.05131,0
+1608206400000,31.468,31.543,31.266,31.352,93244.70,1608209999999,2924264.64377,7789,38843.51,1218507.73951,0
+1608210000000,31.352,31.383,30.933,31.024,151540.91,1608213599999,4727678.89767,9794,52935.53,1651261.41988,0
+1608213600000,31.039,31.286,30.940,31.167,137367.67,1608217199999,4282281.99551,8418,69421.37,2164796.65784,0
+1608217200000,31.164,31.247,30.892,31.127,112803.92,1608220799999,3506006.25531,8555,48084.64,1495317.32040,0
+1608220800000,31.125,31.370,31.066,31.269,183001.12,1608224399999,5720071.03382,11494,88622.90,2770569.95120,0
+1608224400000,31.265,31.342,30.652,30.656,175022.55,1608227999999,5443684.58918,10404,64208.32,2002479.63725,0
+1608228000000,30.656,30.912,30.144,30.636,380302.85,1608231599999,11611765.29022,20606,178023.12,5438487.83403,0
+1608231600000,30.644,30.748,30.337,30.371,160954.03,1608235199999,4914609.49382,11776,69074.15,2109467.14636,0
+1608235200000,30.369,30.604,29.846,30.240,281416.77,1608238799999,8506843.54920,16049,117046.07,3539807.08146,0
+1608238800000,30.235,30.258,29.746,30.173,171894.06,1608242399999,5160808.54311,11322,84509.48,2537939.71230,0
+1608242400000,30.174,30.293,30.094,30.201,67157.00,1608245999999,2028476.55999,6079,36071.66,1089819.60117,0
+1608246000000,30.203,30.276,29.971,30.237,91684.81,1608249599999,2762356.74503,7232,43280.70,1304394.27872,0
+1608249600000,30.238,30.250,29.638,30.011,173413.88,1608253199999,5185400.24767,11307,82754.16,2473809.23022,0
+1608253200000,30.011,30.320,29.867,30.265,111558.35,1608256799999,3365338.85037,8916,55376.94,1670533.11433,0
+1608256800000,30.261,30.476,30.235,30.332,91891.13,1608260399999,2788430.84069,6712,48656.64,1476630.08110,0
+1608260400000,30.324,30.430,30.187,30.296,91854.03,1608263999999,2783920.35371,6514,46359.01,1405287.70695,0
+1608264000000,30.293,30.513,30.282,30.330,93575.81,1608267599999,2844617.65551,6213,49653.86,1509774.14268,0
+1608267600000,30.329,30.473,30.269,30.426,55877.75,1608271199999,1696930.26491,5307,29961.44,910300.32783,0
+1608271200000,30.425,30.480,30.337,30.383,39405.17,1608274799999,1197969.76720,4457,18605.31,565645.14178,0
+1608274800000,30.382,30.682,30.355,30.648,69858.03,1608278399999,2132124.99187,6798,38607.52,1178619.69545,0
+1608278400000,30.649,30.981,30.533,30.925,84779.11,1608281999999,2612720.12780,8759,44649.64,1376163.72088,0
+1608282000000,30.928,31.162,30.787,31.161,86715.46,1608285599999,2683997.93980,8420,48044.05,1487273.12144,0
+1608285600000,31.161,31.260,30.904,30.933,154936.53,1608289199999,4817486.71045,10732,63722.58,1982883.59947,0
+1608289200000,30.935,30.967,30.667,30.890,161351.83,1608292799999,4971655.61958,9725,65878.04,2030540.39247,0
+1608292800000,30.883,30.911,30.659,30.774,67841.15,1608296399999,2088782.70684,6778,36518.48,1124585.32819,0
+1608296400000,30.773,30.832,30.427,30.439,99292.26,1608299999999,3044610.46304,8781,38408.62,1178802.32661,0
+1608300000000,30.437,30.555,30.293,30.526,114781.98,1608303599999,3494238.73319,9550,47570.89,1448309.83106,0
+1608303600000,30.519,30.548,30.311,30.470,64317.61,1608307199999,1958354.88106,7402,28135.64,856603.31310,0
+1608307200000,30.471,30.586,30.323,30.539,73183.91,1608310799999,2231857.03240,6464,32446.13,989327.72854,0
+1608310800000,30.539,30.658,30.523,30.654,45563.60,1608314399999,1394473.77971,5487,26774.13,819393.73390,0
+1608314400000,30.657,30.730,30.568,30.646,31481.77,1608317999999,965199.23174,4861,16411.62,503192.78296,0
+1608318000000,30.645,30.700,30.563,30.682,24839.81,1608321599999,760904.33818,4464,11820.57,362151.09905,0
+1608321600000,30.682,30.843,30.571,30.743,40783.00,1608325199999,1253202.35921,5313,22427.48,689311.02828,0
+1608325200000,30.744,30.944,30.744,30.820,61259.13,1608328799999,1889689.17951,6966,33109.38,1021408.92783,0
+1608328800000,30.820,31.092,30.660,31.072,62869.51,1608332399999,1941472.08106,7993,32103.48,992566.33242,0
+1608332400000,31.070,31.079,30.895,31.000,56796.87,1608335999999,1758891.74497,5860,30174.01,934405.32748,0
+1608336000000,31.000,31.460,30.931,31.385,172156.30,1608339599999,5371513.98633,12707,94053.28,2934772.88476,0
+1608339600000,31.383,32.185,31.329,31.984,371352.15,1608343199999,11827905.85357,22644,201722.58,6424951.08981,0
+1608343200000,31.984,31.987,31.752,31.803,182035.84,1608346799999,5795867.89718,9586,90709.65,2888112.30149,0
+1608346800000,31.803,31.961,31.688,31.802,144733.34,1608350399999,4602966.56163,8882,69523.84,2211947.99680,0
+1608350400000,31.802,31.913,31.760,31.822,82937.87,1608353999999,2641413.00989,7001,44733.32,1424726.03715,0
+1608354000000,31.828,32.477,31.800,32.427,265764.39,1608357599999,8542340.70323,18078,142786.53,4588299.64978,0
+1608357600000,32.422,32.700,32.061,32.100,289739.96,1608361199999,9371485.23166,17277,137220.62,4440259.95901,0
+1608361200000,32.102,32.260,32.000,32.018,133512.85,1608364799999,4290859.87153,8623,73783.78,2372210.54938,0
+1608364800000,32.014,32.378,31.970,32.357,166099.66,1608368399999,5347844.10124,12928,78043.26,2513133.66512,0
+1608368400000,32.358,32.600,32.350,32.474,108884.69,1608371999999,3536591.14116,9551,56326.03,1829327.86690,0
+1608372000000,32.471,32.678,32.383,32.499,96004.29,1608375599999,3122661.80427,8984,45261.75,1472061.24869,0
+1608375600000,32.499,32.576,32.350,32.362,75712.43,1608379199999,2456517.70565,7169,32237.07,1046232.09675,0
+1608379200000,32.362,33.467,32.350,33.313,462265.58,1608382799999,15270549.40196,30409,212618.73,7018086.99450,0
+1608382800000,33.308,33.482,33.131,33.348,266970.29,1608386399999,8888767.61223,13650,118440.39,3946311.49289,0
+1608386400000,33.348,33.900,32.852,33.847,518724.93,1608389999999,17300273.99995,29731,265987.50,8878204.77250,0
+1608390000000,33.850,34.228,33.722,33.917,583771.64,1608393599999,19823145.04236,27818,252468.56,8576045.68667,0
+1608393600000,33.916,34.148,33.599,33.737,447328.76,1608397199999,15121641.78715,22784,196955.97,6660872.35313,0
+1608397200000,33.740,34.356,33.654,33.982,275947.63,1608400799999,9391617.61026,17331,123785.00,4215460.50285,0
+1608400800000,33.980,34.041,33.665,33.797,179808.26,1608404399999,6083121.37881,11824,74600.23,2524550.28434,0
+1608404400000,33.797,33.918,33.599,33.756,154567.66,1608407999999,5211147.47570,9481,64945.82,2190683.95869,0
+1608408000000,33.758,33.914,33.606,33.750,126296.29,1608411599999,4265889.88589,8553,60262.66,2036586.25147,0
+1608411600000,33.736,33.951,33.630,33.928,71156.52,1608415199999,2405219.20383,6722,36392.91,1230621.89676,0
+1608415200000,33.932,33.932,33.313,33.543,136738.29,1608418799999,4587632.80539,8858,44870.01,1505313.84966,0
+1608418800000,33.543,33.545,33.070,33.337,156234.89,1608422399999,5201370.60834,11510,48555.21,1617136.81967,0
+1608422400000,33.346,33.346,32.642,33.298,317935.41,1608425999999,10486031.59194,19560,169439.17,5590225.08585,0
+1608426000000,33.298,33.570,33.158,33.274,169679.64,1608429599999,5661767.28267,12440,83969.57,2803542.30342,0
+1608429600000,33.278,33.522,33.161,33.265,104424.32,1608433199999,3480471.20216,8156,43844.09,1461444.51750,0
+1608433200000,33.265,33.290,32.975,33.050,123384.93,1608436799999,4086251.98115,8921,42524.58,1408541.28345,0
+1608436800000,33.052,33.238,32.715,33.216,166184.25,1608440399999,5474700.91965,10427,86337.40,2845178.15462,0
+1608440400000,33.219,33.370,33.066,33.207,105153.78,1608443999999,3494064.81128,7843,39839.19,1324195.76482,0
+1608444000000,33.207,33.857,33.178,33.661,197040.73,1608447599999,6627127.44169,11741,98732.10,3318915.71186,0
+1608447600000,33.669,33.920,33.597,33.720,183877.87,1608451199999,6203084.53910,12315,89919.24,3034127.71137,0
+1608451200000,33.724,34.500,33.573,34.475,336044.36,1608454799999,11430660.49985,18658,180431.16,6140118.69476,0
+1608454800000,34.476,35.446,34.464,34.909,843311.36,1608458399999,29539172.84358,40858,399291.08,13987524.74542,0
+1608458400000,34.908,34.946,34.444,34.473,273861.20,1608461999999,9503660.80798,16633,110213.19,3825124.11746,0
+1608462000000,34.470,35.080,34.470,34.932,336724.18,1608465599999,11749474.87862,15871,191642.58,6687765.22476,0
+1608465600000,34.936,35.274,34.700,34.857,371568.09,1608469199999,12977998.00811,19809,181948.48,6358943.45880,0
+1608469200000,34.857,35.393,34.457,35.381,318016.68,1608472799999,11089654.36396,17103,151529.16,5290494.00286,0
+1608472800000,35.389,35.700,35.114,35.160,466544.04,1608476399999,16496980.80207,30849,216133.76,7647494.87157,0
+1608476400000,35.148,35.398,34.950,35.066,280462.37,1608479999999,9868812.26254,17715,120285.08,4234898.46366,0
+1608480000000,35.066,35.214,34.823,34.932,162767.57,1608483599999,5699209.79006,11159,69220.40,2424683.74067,0
+1608483600000,34.932,35.086,34.727,34.810,92471.22,1608487199999,3229960.58793,8095,40289.33,1408106.88623,0
+1608487200000,34.801,35.004,34.710,34.861,108241.02,1608490799999,3775328.75149,8833,54451.58,1899818.58992,0
+1608490800000,34.861,34.891,34.686,34.752,48681.44,1608494399999,1693236.74640,6010,21915.47,762198.39236,0
+1608494400000,34.749,35.156,34.731,35.155,140794.55,1608497999999,4928082.55682,9952,65125.30,2279670.95035,0
+1608498000000,35.155,35.299,33.208,33.436,618126.75,1608501599999,21113206.25570,35877,218139.00,7467832.46657,0
+1608501600000,33.430,33.955,32.600,33.955,539965.55,1608505199999,18011886.37849,30876,265803.92,8877861.53750,0
+1608505200000,33.949,34.463,33.835,34.290,294378.68,1608508799999,10066476.25753,20640,146492.79,5009552.89430,0
+1608508800000,34.297,35.240,33.491,34.954,562408.49,1608512399999,19338853.79972,30388,262737.09,9049545.79003,0
+1608512400000,34.953,35.548,34.895,35.281,270703.15,1608515999999,9548251.06672,16763,147295.64,5194960.69707,0
+1608516000000,35.280,35.417,35.093,35.316,241703.81,1608519599999,8520492.52391,13951,130688.59,4607816.47145,0
+1608519600000,35.314,35.695,35.000,35.504,340915.52,1608523199999,12071397.58641,20904,179226.71,6350400.02743,0
+1608523200000,35.503,35.525,35.057,35.202,187599.49,1608526799999,6620148.24115,12726,97967.34,3457764.09890,0
+1608526800000,35.201,35.287,34.750,34.810,199563.36,1608530399999,6991173.88140,11983,84466.96,2961302.97120,0
+1608530400000,34.811,34.878,34.480,34.869,221677.26,1608533999999,7693906.09393,13792,93710.87,3253747.95565,0
+1608534000000,34.868,34.948,34.500,34.630,138351.44,1608537599999,4813294.04532,11657,51909.54,1807458.81183,0
+1608537600000,34.641,34.764,33.638,33.706,459812.28,1608541199999,15708344.61027,26484,188403.04,6441961.42547,0
+1608541200000,33.694,34.531,33.523,34.000,518736.79,1608544799999,17649265.78859,28331,246143.73,8378013.06011,0
+1608544800000,34.000,34.276,31.880,32.118,1131188.79,1608548399999,36995485.51621,54975,477694.63,15612121.19625,0
+1608548400000,32.118,32.784,32.010,32.329,440865.06,1608551999999,14326856.33955,33179,207211.24,6735246.50084,0
+1608552000000,32.346,32.392,31.500,32.106,747372.63,1608555599999,23854690.92598,38726,338873.76,10821007.03186,0
+1608555600000,32.109,32.489,31.995,32.401,211704.98,1608559199999,6844525.66240,14258,100790.82,3259345.51999,0
+1608559200000,32.408,32.653,32.149,32.532,149461.30,1608562799999,4848044.46010,14633,71343.08,2313338.59903,0
+1608562800000,32.530,32.531,32.159,32.330,139422.61,1608566399999,4508461.78331,11490,70092.02,2266957.42254,0
+1608566400000,32.330,32.634,32.129,32.325,136092.23,1608569999999,4407767.23966,11426,65828.73,2130979.24032,0
+1608570000000,32.329,32.372,31.870,32.186,265567.61,1608573599999,8519059.73647,20354,135134.96,4336220.27197,0
+1608573600000,32.187,32.538,31.965,32.271,220410.49,1608577199999,7121412.21421,18411,115231.43,3723894.14454,0
+1608577200000,32.275,32.724,32.193,32.332,154437.06,1608580799999,5022326.16412,15823,83872.31,2727507.02790,0
+1608580800000,32.327,32.460,32.132,32.199,92317.99,1608584399999,2982463.28645,8465,43685.49,1411685.65429,0
+1608584400000,32.200,32.769,32.155,32.730,112841.40,1608587999999,3671775.71684,8870,56369.19,1834903.22020,0
+1608588000000,32.736,32.963,32.570,32.900,91995.65,1608591599999,3011902.08953,8075,50778.20,1662770.58671,0
+1608591600000,32.901,32.980,32.117,32.130,157400.97,1608595199999,5122168.30746,11401,64612.50,2102485.48681,0
+1608595200000,32.130,32.531,31.817,31.845,272559.53,1608598799999,8772509.52527,20123,146265.26,4712688.45528,0
+1608598800000,31.845,32.051,31.628,31.879,169179.08,1608602399999,5390126.88555,14530,81028.83,2582693.16623,0
+1608602400000,31.875,32.400,31.875,32.352,84289.14,1608605999999,2709173.14913,8293,45102.24,1450363.06008,0
+1608606000000,32.352,32.560,32.230,32.447,136082.48,1608609599999,4408949.27518,9896,72457.00,2348532.34349,0
+1608609600000,32.445,32.655,32.390,32.487,111914.03,1608613199999,3639977.76298,8079,47794.76,1554876.30289,0
+1608613200000,32.488,32.512,31.920,31.975,153130.58,1608616799999,4930728.37591,10868,67335.96,2168007.14221,0
+1608616800000,31.975,32.167,31.748,31.867,137634.37,1608620399999,4402665.56939,13638,63199.84,2021951.05355,0
+1608620400000,31.866,31.949,31.075,31.336,291844.53,1608623999999,9196471.69731,23292,123727.71,3899601.91539,0
+1608624000000,31.350,31.568,30.500,31.133,397242.42,1608627599999,12296760.46368,27806,197643.62,6123334.62950,0
+1608627600000,31.139,31.836,31.130,31.795,230934.59,1608631199999,7266120.76276,14608,129300.89,4069061.69132,0
+1608631200000,31.797,32.100,31.628,31.748,269632.86,1608634799999,8596909.14432,16862,130411.25,4160066.51639,0
+1608634800000,31.747,32.499,31.660,32.333,234560.56,1608638399999,7552438.54309,15792,112330.09,3618679.21602,0
+1608638400000,32.338,32.840,32.294,32.829,195019.26,1608641999999,6347973.02693,14687,94984.30,3094206.58415,0
+1608642000000,32.829,33.034,32.382,33.004,178756.04,1608645599999,5836558.93868,16279,88611.71,2894828.70528,0
+1608645600000,33.000,33.267,32.916,33.079,191969.37,1608649199999,6347277.95860,13688,95230.88,3148955.88144,0
+1608649200000,33.082,33.858,33.070,33.363,415027.42,1608652799999,13930546.75843,25057,213926.59,7179985.71963,0
+1608652800000,33.359,33.560,32.900,33.163,229491.56,1608656399999,7620086.51237,14818,87967.59,2922436.51947,0
+1608656400000,33.166,33.365,32.930,33.242,167930.72,1608659999999,5572836.58332,11718,89605.16,2974736.95514,0
+1608660000000,33.242,33.243,32.907,33.048,80019.83,1608663599999,2646411.32205,7332,37999.89,1257066.04099,0
+1608663600000,33.058,33.180,32.953,33.101,67350.30,1608667199999,2228437.32842,7865,34738.92,1149484.50463,0
+1608667200000,33.100,33.200,32.634,32.890,138303.06,1608670799999,4546831.17585,12715,63826.87,2099520.94584,0
+1608670800000,32.897,33.054,32.613,32.701,117344.61,1608674399999,3851885.91611,11033,51651.85,1696298.92744,0
+1608674400000,32.689,33.238,32.585,33.172,99986.66,1608677999999,3299543.64827,8836,63776.83,2107511.11807,0
+1608678000000,33.190,33.565,33.072,33.527,106722.13,1608681599999,3556136.77279,10427,54942.46,1829922.94510,0
+1608681600000,33.527,34.452,33.437,34.350,266283.21,1608685199999,9049426.23383,21902,140701.69,4780310.44080,0
+1608685200000,34.345,34.500,33.906,33.990,262023.99,1608688799999,8953398.64413,16782,114605.24,3917695.83943,0
+1608688800000,33.990,34.230,33.743,33.932,155351.85,1608692399999,5285946.00381,12035,76634.96,2609874.35556,0
+1608692400000,33.933,34.267,33.828,33.863,143518.74,1608695999999,4886396.50433,10101,61951.11,2110775.28087,0
+1608696000000,33.863,34.039,33.500,33.773,284197.26,1608699599999,9592013.35956,17545,136510.67,4611307.02678,0
+1608699600000,33.765,33.862,33.235,33.486,252159.96,1608703199999,8443812.08674,16065,96441.22,3229123.15236,0
+1608703200000,33.485,33.647,33.250,33.272,132031.68,1608706799999,4419690.10000,10381,64162.58,2148214.76905,0
+1608706800000,33.267,33.734,33.035,33.638,178776.37,1608710399999,5964985.43610,12551,87746.70,2928876.96472,0
+1608710400000,33.631,33.838,33.176,33.365,208373.52,1608713999999,6996035.69897,13550,100316.87,3372860.72792,0
+1608714000000,33.361,33.390,32.707,33.096,224158.73,1608717599999,7404378.62570,16110,112919.95,3731938.81834,0
+1608717600000,33.096,33.422,32.402,32.496,332988.25,1608721199999,10970152.71684,20479,146175.17,4824778.32424,0
+1608721200000,32.494,32.494,31.210,31.948,568734.43,1608724799999,18102864.34531,33965,253151.29,8050429.59623,0
+1608724800000,31.946,33.230,31.658,33.106,339466.17,1608728399999,11037923.29757,22416,182930.09,5946997.57315,0
+1608728400000,33.097,33.154,32.263,32.450,230951.04,1608731999999,7575628.84693,18306,99142.50,3254595.03988,0
+1608732000000,32.459,32.690,32.169,32.552,150097.02,1608735599999,4871821.32479,11975,77892.20,2529131.63470,0
+1608735600000,32.548,32.553,31.660,31.870,181239.46,1608739199999,5823408.17411,14290,80288.19,2582033.63871,0
+1608739200000,31.869,32.349,31.760,31.857,136063.91,1608742799999,4365581.73984,12004,61393.34,1969761.41450,0
+1608742800000,31.850,32.554,31.839,32.414,128630.87,1608746399999,4148690.06037,13806,70022.72,2259325.21228,0
+1608746400000,32.411,32.540,32.221,32.372,60937.77,1608749999999,1973709.03788,6884,31129.60,1008451.60499,0
+1608750000000,32.373,32.656,32.241,32.455,52964.88,1608753599999,1719019.58396,6086,27062.06,878142.39709,0
+1608753600000,32.459,32.565,31.909,31.939,100114.78,1608757199999,3219939.32500,8972,51063.25,1642757.03692,0
+1608757200000,31.927,32.010,31.401,31.516,227787.85,1608760799999,7212789.08703,15510,87124.75,2760759.40657,0
+1608760800000,31.517,31.693,29.800,31.146,601062.23,1608764399999,18473122.69314,34203,264679.01,8151011.72563,0
+1608764400000,31.147,31.689,30.985,31.159,217192.05,1608767999999,6813885.24852,17832,112480.74,3528299.25785,0
+1608768000000,31.161,31.259,30.354,30.862,339102.92,1608771599999,10433404.83800,23347,162378.83,4996222.78428,0
+1608771600000,30.865,31.523,30.780,31.391,178448.70,1608775199999,5541422.08577,15005,104154.40,3234348.71826,0
+1608775200000,31.398,31.553,30.800,30.848,226530.43,1608778799999,7077339.19994,16710,128055.73,4002892.34529,0
+1608778800000,30.854,31.198,30.677,31.092,140288.70,1608782399999,4333396.95296,11672,69591.59,2150505.76864,0
+1608782400000,31.093,31.380,30.846,31.326,119734.97,1608785999999,3730884.94633,10056,54781.34,1705561.10363,0
+1608786000000,31.324,31.467,31.079,31.267,100744.10,1608789599999,3152669.00247,8415,45906.63,1436251.95660,0
+1608789600000,31.264,31.421,30.722,30.821,138408.68,1608793199999,4292473.91949,10376,66826.18,2073301.54011,0
+1608793200000,30.828,31.470,30.700,31.433,104929.81,1608796799999,3269160.95017,8960,48614.25,1515221.29978,0
+1608796800000,31.438,32.063,31.307,31.914,171317.35,1608800399999,5440569.68299,14130,92382.13,2933772.79906,0
+1608800400000,31.920,32.056,31.707,32.035,82127.53,1608803999999,2614714.78389,9097,43784.99,1394119.93932,0
+1608804000000,32.038,32.094,31.467,31.474,137221.92,1608807599999,4346479.37113,10422,59041.18,1870766.81523,0
+1608807600000,31.472,31.906,31.258,31.876,114917.60,1608811199999,3631216.81564,10805,52307.51,1654306.32259,0
+1608811200000,31.867,32.083,31.534,31.764,114463.83,1608814799999,3640905.38648,10683,50436.33,1604910.50103,0
+1608814800000,31.756,32.324,31.747,32.263,190350.27,1608818399999,6109104.47881,12950,107275.77,3442787.33741,0
+1608818400000,32.264,32.366,31.735,31.974,132575.11,1608821999999,4236487.15528,10487,66271.79,2117385.08595,0
+1608822000000,31.973,32.170,31.808,32.043,115478.41,1608825599999,3698301.37208,9744,53488.14,1712235.28217,0
+1608825600000,32.043,32.130,31.772,31.919,95635.42,1608829199999,3056072.99910,8910,43736.25,1397592.90725,0
+1608829200000,31.921,32.089,31.616,32.069,79945.64,1608832799999,2549668.17293,8019,33278.37,1062351.15600,0
+1608832800000,32.081,32.169,32.006,32.117,42096.80,1608836399999,1351387.58715,6119,18706.42,600453.69186,0
+1608836400000,32.122,32.231,31.752,32.052,195293.30,1608839999999,6245081.54122,13407,90105.23,2882019.27488,0
+1608840000000,32.052,32.127,31.812,32.049,72544.31,1608843599999,2319246.05568,7870,30672.98,980380.58618,0
+1608843600000,32.052,32.401,32.018,32.293,88155.73,1608847199999,2840630.21860,8499,35459.96,1143102.73896,0
+1608847200000,32.295,32.676,32.244,32.666,79364.40,1608850799999,2574969.87625,9119,43863.79,1423438.13258,0
+1608850800000,32.660,32.776,32.435,32.504,113243.21,1608854399999,3690199.46739,10860,55227.13,1800390.73525,0
+1608854400000,32.525,32.630,32.280,32.453,104214.33,1608857999999,3378906.83007,8747,46620.02,1512333.55434,0
+1608858000000,32.450,32.540,32.350,32.472,69145.80,1608861599999,2243619.56209,6686,36668.81,1189575.70482,0
+1608861600000,32.473,32.484,32.172,32.236,101003.20,1608865199999,3262146.22939,9522,53126.74,1716270.28677,0
+1608865200000,32.243,32.340,32.150,32.184,81349.45,1608868799999,2622510.26104,7377,35524.43,1145031.81347,0
+1608868800000,32.181,32.381,32.126,32.280,56072.54,1608872399999,1810138.02688,5842,26615.00,859356.85754,0
+1608872400000,32.279,32.335,32.029,32.305,58885.01,1608875999999,1895208.03046,6383,30692.53,987935.99830,0
+1608876000000,32.305,32.943,32.217,32.915,109565.85,1608879599999,3570940.08274,11226,53253.17,1734843.55831,0
+1608879600000,32.914,32.914,32.565,32.717,66720.47,1608883199999,2180282.44080,8472,29616.88,967312.74010,0
+1608883200000,32.719,32.897,32.622,32.672,107146.33,1608886799999,3510111.19484,7929,59916.56,1962886.59081,0
+1608886800000,32.671,33.191,32.622,33.130,145074.14,1608890399999,4774996.88688,12392,80103.99,2637739.28183,0
+1608890400000,33.131,33.490,33.067,33.220,152656.95,1608893999999,5075913.35774,13293,75236.24,2502340.08595,0
+1608894000000,33.221,33.468,33.117,33.257,145801.80,1608897599999,4853112.75117,10904,70329.27,2341351.17927,0
+1608897600000,33.254,33.532,33.144,33.153,148885.64,1608901199999,4967837.98175,10404,65146.26,2174430.45787,0
+1608901200000,33.164,33.234,33.075,33.129,71161.06,1608904799999,2358029.13242,8245,32596.47,1080208.76494,0
+1608904800000,33.127,33.139,32.333,32.616,272490.09,1608908399999,8926246.94306,17112,103540.69,3390983.08144,0
+1608908400000,32.612,32.830,32.363,32.455,105148.54,1608911999999,3434501.10920,9431,53538.44,1749216.03729,0
+1608912000000,32.455,32.867,31.800,31.961,266509.96,1608915599999,8640599.76577,18049,109607.50,3561017.78848,0
+1608915600000,31.959,32.390,31.745,32.340,165978.74,1608919199999,5325705.64898,13572,83799.92,2689451.78917,0
+1608919200000,32.338,32.456,32.187,32.389,51538.07,1608922799999,1665553.06618,9607,22657.51,732797.92582,0
+1608922800000,32.386,32.552,32.248,32.490,46614.09,1608926399999,1511704.64170,6401,21304.80,691033.48229,0
+1608926400000,32.514,32.524,32.348,32.467,34108.62,1608929999999,1106527.69377,5534,16716.64,542413.15034,0
+1608930000000,32.456,32.493,32.281,32.314,32516.91,1608933599999,1053054.95190,5606,15313.77,496098.54797,0
+1608933600000,32.312,32.661,32.292,32.635,48261.75,1608937199999,1568269.78259,6544,25448.51,827036.16908,0
+1608937200000,32.632,33.298,32.557,33.231,208114.76,1608940799999,6866879.91249,16215,102368.84,3374731.39442,0
+1608940800000,33.235,33.886,33.055,33.684,261030.28,1608944399999,8730366.02923,20585,133676.22,4474402.02074,0
+1608944400000,33.684,33.686,33.365,33.530,144533.37,1608947999999,4844472.50680,9977,63038.03,2113797.85040,0
+1608948000000,33.528,33.786,33.440,33.487,99135.52,1608951599999,3332230.72298,8799,43144.17,1450375.18642,0
+1608951600000,33.486,33.803,33.482,33.630,116587.98,1608955199999,3924373.94076,9367,59995.06,2020328.56323,0
+1608955200000,33.617,33.636,33.102,33.204,121287.41,1608958799999,4050431.56108,11394,44026.23,1470850.78381,0
+1608958800000,33.201,33.300,32.863,33.069,118704.58,1608962399999,3923688.27529,9255,56228.10,1859590.10545,0
+1608962400000,33.068,33.300,32.929,33.299,87620.77,1608965999999,2898861.56808,7546,44495.90,1472767.19941,0
+1608966000000,33.300,33.367,33.111,33.331,94565.90,1608969599999,3145822.35386,7800,43686.60,1453476.32871,0
+1608969600000,33.325,33.433,33.216,33.254,66735.69,1608973199999,2224382.00790,7249,28128.05,937706.02951,0
+1608973200000,33.253,33.325,32.700,32.986,124424.95,1608976799999,4103618.91564,9848,59640.81,1967466.24044,0
+1608976800000,32.990,33.040,32.582,32.823,99651.84,1608980399999,3270289.82951,9414,41667.29,1368220.12918,0
+1608980400000,32.819,32.986,32.578,32.969,91215.84,1608983999999,2991957.14643,8421,47205.20,1549388.02820,0
+1608984000000,32.966,33.203,32.938,33.055,99850.14,1608987599999,3300345.62848,9465,44414.40,1467919.02791,0
+1608987600000,33.058,33.253,33.057,33.206,74177.63,1608991199999,2460056.62435,8490,34664.48,1149590.97541,0
+1608991200000,33.210,33.660,33.128,33.380,178164.57,1608994799999,5951258.54024,13251,88170.10,2945905.13859,0
+1608994800000,33.381,33.430,33.180,33.254,100585.72,1608998399999,3351688.21034,8480,53943.63,1798423.14604,0
+1608998400000,33.248,33.980,33.057,33.737,383558.60,1609001999999,12906694.32974,22370,171691.96,5779124.88040,0
+1609002000000,33.740,33.783,33.492,33.660,114919.07,1609005599999,3866222.32344,9334,55338.73,1861892.79365,0
+1609005600000,33.650,33.780,33.552,33.634,51195.37,1609009199999,1723911.22309,6306,26048.54,877391.85109,0
+1609009200000,33.636,33.690,33.466,33.519,34667.97,1609012799999,1164393.02817,4730,14952.73,502520.96031,0
+1609012800000,33.513,33.796,33.410,33.764,66123.95,1609016399999,2222103.55509,7612,33298.35,1119363.17293,0
+1609016400000,33.773,34.106,33.680,33.880,144959.99,1609019999999,4912562.90747,13480,73967.90,2507717.76190,0
+1609020000000,33.885,33.893,33.102,33.356,147096.38,1609023599999,4917200.92015,11814,60456.96,2021251.00760,0
+1609023600000,33.355,33.640,33.302,33.638,97281.89,1609027199999,3257949.31772,8393,57730.75,1934239.32709,0
+1609027200000,33.641,33.833,33.363,33.516,79940.64,1609030799999,2687088.93570,9212,34364.89,1155731.84595,0
+1609030800000,33.510,33.680,33.388,33.566,86600.08,1609034399999,2903613.43285,8755,42679.66,1431495.26457,0
+1609034400000,33.566,34.233,33.508,33.743,147755.38,1609037999999,5008603.91647,12793,72126.81,2444690.06958,0
+1609038000000,33.745,34.409,33.744,34.074,161051.99,1609041599999,5497306.32563,13840,84581.60,2886532.09621,0
+1609041600000,34.070,34.219,33.960,33.991,54507.10,1609045199999,1857587.91778,6560,26748.51,911831.23202,0
+1609045200000,33.992,34.227,33.857,33.918,63154.54,1609048799999,2149041.80332,6532,31397.10,1068737.88624,0
+1609048800000,33.913,34.090,33.726,33.878,102511.32,1609052399999,3480643.33264,9172,45924.83,1560222.99603,0
+1609052400000,33.880,34.098,33.760,33.789,79185.07,1609055999999,2687619.32605,7748,36436.35,1237349.29443,0
+1609056000000,33.788,33.865,33.100,33.235,172179.14,1609059599999,5769938.86596,13567,70804.98,2373858.75397,0
+1609059600000,33.222,33.476,33.100,33.268,102771.48,1609063199999,3421264.06513,12149,41040.64,1366563.46025,0
+1609063200000,33.270,33.639,33.187,33.374,121561.92,1609066799999,4067423.73542,10496,59062.78,1976164.19571,0
+1609066800000,33.375,33.375,32.327,32.715,319272.38,1609070399999,10476667.56047,22731,129311.47,4246017.66550,0
+1609070400000,32.715,32.790,31.792,32.727,266833.39,1609073999999,8628050.75117,21711,117829.37,3812832.32320,0
+1609074000000,32.725,33.396,32.655,33.355,146497.44,1609077599999,4832577.06931,12202,65190.63,2151304.93347,0
+1609077600000,33.364,34.545,33.284,34.382,525983.98,1609081199999,17915619.23362,37723,266486.19,9081523.97882,0
+1609081200000,34.382,35.132,34.272,34.839,544529.50,1609084799999,18896582.71110,34537,247518.54,8597967.16419,0
+1609084800000,34.838,34.943,34.050,34.465,352577.87,1609088399999,12175394.38533,25122,141661.42,4895008.60115,0
+1609088400000,34.483,34.550,34.110,34.206,137384.23,1609091999999,4717617.05804,12743,61363.49,2108397.94984,0
+1609092000000,34.207,34.490,34.158,34.337,105095.91,1609095599999,3607669.77628,9136,55828.09,1917148.86618,0
+1609095600000,34.337,34.546,34.240,34.526,67847.07,1609099199999,2333640.30665,8418,28355.69,975565.02767,0
+1609099200000,34.529,34.546,33.219,33.315,230473.34,1609102799999,7807363.80883,18147,79729.49,2700520.17380,0
+1609102800000,33.303,33.580,33.019,33.572,237074.93,1609106399999,7913099.11183,18250,111650.72,3727733.46581,0
+1609106400000,33.570,33.651,33.284,33.543,79190.80,1609109999999,2650709.97559,8370,29598.34,991175.87363,0
+1609110000000,33.543,33.690,33.460,33.676,65274.93,1609113599999,2192149.54287,8632,34375.65,1154696.36380,0
+1609113600000,33.680,34.416,33.352,34.263,194347.87,1609117199999,6606982.31912,16789,94477.73,3213389.41963,0
+1609117200000,34.272,34.553,34.191,34.431,95996.46,1609120799999,3301049.51690,10447,43850.03,1508281.11049,0
+1609120800000,34.428,34.538,34.176,34.411,73868.08,1609124399999,2534819.19325,7700,35422.43,1215733.36566,0
+1609124400000,34.415,34.772,34.201,34.744,108080.02,1609127999999,3728738.53206,10413,61838.03,2134244.76717,0
+1609128000000,34.726,34.979,34.480,34.596,154315.16,1609131599999,5361096.43876,13140,64899.07,2255943.33753,0
+1609131600000,34.603,35.330,34.591,34.901,281652.68,1609135199999,9871160.90101,17796,130682.58,4580678.53663,0
+1609135200000,34.904,34.949,34.636,34.782,94546.73,1609138799999,3289834.38585,7419,41753.44,1453173.13782,0
+1609138800000,34.784,35.495,34.775,35.242,212717.96,1609142399999,7491261.46382,16559,112850.22,3975249.70735,0
+1609142400000,35.250,35.349,34.940,35.245,187909.66,1609145999999,6610607.58520,13083,80737.22,2841212.45081,0
+1609146000000,35.240,35.661,34.985,35.621,154551.30,1609149599999,5462976.18833,12856,80418.70,2847291.26903,0
+1609149600000,35.621,36.258,35.340,35.586,558097.09,1609153199999,20015025.44593,36801,279791.81,10039647.73033,0
+1609153200000,35.588,35.800,35.194,35.560,179054.97,1609156799999,6360310.74185,15495,69354.73,2465974.37912,0
+1609156800000,35.560,35.729,35.030,35.248,195650.90,1609160399999,6922391.61792,14218,82637.80,2925200.49094,0
+1609160400000,35.252,35.556,35.001,35.436,174930.66,1609163999999,6161686.21084,13016,76587.88,2700518.53134,0
+1609164000000,35.448,35.712,35.276,35.474,189588.82,1609167599999,6730845.51087,12099,94279.77,3346418.34790,0
+1609167600000,35.474,35.719,35.028,35.123,243920.95,1609171199999,8624564.49454,15943,96175.83,3402166.93525,0
+1609171200000,35.127,36.100,34.513,35.801,384566.20,1609174799999,13608743.94448,25403,177443.15,6287835.70383,0
+1609174800000,35.801,36.140,35.619,35.935,192360.78,1609178399999,6910402.08703,13059,92189.96,3312365.93305,0
+1609178400000,35.939,35.991,35.556,35.639,97441.26,1609181999999,3484527.65303,9281,41089.08,1469705.66208,0
+1609182000000,35.642,36.268,35.569,35.852,276404.11,1609185599999,9910713.39578,16853,123120.99,4418530.73103,0
+1609185600000,35.851,36.029,35.302,35.465,216219.70,1609189199999,7717223.28828,13981,78805.17,2815142.03694,0
+1609189200000,35.460,35.658,35.408,35.424,111036.96,1609192799999,3950088.02986,7474,35817.18,1274095.94055,0
+1609192800000,35.424,35.811,35.251,35.613,224832.86,1609196399999,7990567.77691,14703,101059.11,3592649.34261,0
+1609196400000,35.620,36.033,35.554,36.026,135547.96,1609199999999,4849146.17866,10845,47798.86,1710682.34449,0
+1609200000000,36.023,36.425,35.700,35.819,281878.17,1609203599999,10179635.83502,18976,117694.49,4255756.24690,0
+1609203600000,35.820,36.450,35.372,36.301,259781.85,1609207199999,9333898.91317,19037,128076.69,4608533.87814,0
+1609207200000,36.301,37.468,36.000,37.083,473387.15,1609210799999,17402693.85920,33806,235923.11,8672974.49255,0
+1609210800000,37.083,39.306,36.855,39.283,1093768.16,1609214399999,41868743.79467,70259,580995.96,22239651.51745,0
+1609214400000,39.283,39.500,37.744,38.167,1000378.77,1609217999999,38549781.80722,55822,483771.59,18655229.58329,0
+1609218000000,38.184,38.561,37.360,38.040,520960.57,1609221599999,19799535.64009,34759,232189.88,8831835.14186,0
+1609221600000,38.034,38.150,37.720,37.960,303712.99,1609225199999,11543880.27335,18091,170897.26,6499523.77187,0
+1609225200000,37.954,38.040,37.411,38.000,266573.38,1609228799999,10086543.98954,16892,128699.22,4873041.93697,0
+1609228800000,38.000,38.550,37.850,38.433,335946.32,1609232399999,12838591.63532,21301,178271.32,6813360.17901,0
+1609232400000,38.438,38.656,38.136,38.450,197505.91,1609235999999,7588851.22370,14872,100710.37,3870009.24079,0
+1609236000000,38.450,38.631,38.178,38.528,141218.59,1609239599999,5426685.65599,13172,68313.56,2627280.97676,0
+1609239600000,38.530,38.623,37.820,38.486,220056.52,1609243199999,8418954.71744,16914,102148.78,3908861.06205,0
+1609243200000,38.482,38.800,38.046,38.182,192283.71,1609246799999,7392768.31035,16635,92309.36,3550282.71341,0
+1609246800000,38.182,38.331,38.000,38.266,93702.32,1609250399999,3576487.82850,9083,43849.03,1674302.65030,0
+1609250400000,38.267,38.302,37.625,37.939,229234.83,1609253999999,8691152.87114,15899,102724.37,3897319.20470,0
+1609254000000,37.938,38.526,37.346,37.596,317060.58,1609257599999,12037358.96185,21054,139746.01,5307886.66446,0
+1609257600000,37.600,37.981,37.412,37.522,288204.31,1609261199999,10847770.04954,22591,156884.73,5906394.64423,0
+1609261200000,37.524,37.787,37.257,37.689,181711.61,1609264799999,6822688.03049,16726,117848.17,4426412.49097,0
+1609264800000,37.688,38.690,37.627,38.142,227040.95,1609268399999,8656647.76717,18136,133098.20,5067291.23103,0
+1609268400000,38.145,38.492,38.033,38.100,150157.50,1609271999999,5740812.16271,13451,75451.48,2884861.52231,0
+1609272000000,38.090,38.157,37.812,37.850,89538.39,1609275599999,3400991.23752,10183,40623.58,1542943.68636,0
+1609275600000,37.851,38.290,37.835,38.140,89236.61,1609279199999,3402900.23090,10903,38779.58,1478379.69455,0
+1609279200000,38.137,38.417,38.054,38.320,68466.56,1609282799999,2619496.17334,8163,34824.04,1333060.60623,0
+1609282800000,38.319,39.201,38.284,39.122,228789.74,1609286399999,8860436.74597,18939,123167.60,4773453.76960,0
+1609286400000,39.127,39.355,38.136,38.288,349811.55,1609289999999,13522332.76045,22765,166253.34,6424653.80053,0
+1609290000000,38.294,38.629,38.199,38.448,105414.63,1609293599999,4051636.85855,9509,50268.28,1932457.89009,0
+1609293600000,38.452,38.498,37.650,37.794,171460.19,1609297199999,6496782.91004,13638,72612.53,2750965.33801,0
+1609297200000,37.793,37.941,37.631,37.816,91647.96,1609300799999,3462519.05099,9548,45875.48,1733515.32402,0
+1609300800000,37.812,37.910,37.372,37.529,139531.26,1609304399999,5249662.19953,11363,58243.08,2192476.47229,0
+1609304400000,37.529,38.031,37.526,37.960,99242.34,1609307999999,3754004.67096,10620,55398.78,2095760.85037,0
+1609308000000,37.961,38.200,37.771,37.803,121513.76,1609311599999,4608442.94748,11797,59177.44,2245291.96429,0
+1609311600000,37.809,37.968,37.555,37.865,73626.19,1609315199999,2781437.27907,8997,35006.94,1323294.22406,0
+1609315200000,37.868,37.907,37.400,37.417,105860.23,1609318799999,3983497.33632,11879,36699.84,1381358.73378,0
+1609318800000,37.416,37.520,36.852,37.154,241349.73,1609322399999,8974604.89672,19445,91720.00,3414292.85172,0
+1609322400000,37.155,37.680,37.109,37.431,129756.08,1609325999999,4859631.78870,11706,80498.71,3015352.98800,0
+1609326000000,37.424,37.571,37.235,37.350,92272.87,1609329599999,3453233.91401,9467,43481.11,1627537.73785,0
+1609329600000,37.350,37.420,37.126,37.384,50234.72,1609333199999,1870788.25699,6839,17949.69,668731.33289,0
+1609333200000,37.385,37.550,37.287,37.290,53563.22,1609336799999,2006472.19109,6799,21005.08,787076.95323,0
+1609336800000,37.290,37.587,37.286,37.526,56336.96,1609340399999,2111493.64142,7626,28954.88,1085339.31731,0
+1609340400000,37.530,37.637,37.426,37.598,63760.76,1609343999999,2393186.56646,7516,30389.71,1140997.96153,0
+1609344000000,37.599,37.762,37.348,37.730,89910.65,1609347599999,3380148.53552,10101,42581.21,1601562.71738,0
+1609347600000,37.731,37.780,37.620,37.658,45950.75,1609351199999,1732220.51521,6321,19946.96,752030.09040,0
+1609351200000,37.656,37.700,37.238,37.437,54043.94,1609354799999,2024531.44400,8065,19949.51,747679.66992,0
+1609354800000,37.436,37.921,37.268,37.903,91912.81,1609358399999,3452827.73709,10528,44835.28,1685435.76374,0
+1609358400000,37.908,37.941,37.650,37.852,59632.10,1609361999999,2253980.30496,7940,22705.26,858664.22165,0
+1609362000000,37.853,37.983,37.730,37.853,37557.39,1609365599999,1422208.80847,6474,15454.38,585402.33837,0
+1609365600000,37.864,37.988,37.689,37.781,50042.46,1609369199999,1892566.58069,6880,20861.38,789229.57704,0
+1609369200000,37.781,38.300,37.781,38.224,72938.13,1609372799999,2778709.96494,9649,37002.21,1409149.35193,0
+1609372800000,38.209,38.280,37.444,37.465,112861.72,1609376399999,4259633.06681,11799,43689.61,1649234.28888,0
+1609376400000,37.471,37.555,37.007,37.195,142558.59,1609379999999,5303894.61020,14033,58855.20,2190104.22173,0
+1609380000000,37.194,37.501,37.178,37.273,62743.70,1609383599999,2342858.25477,7460,32815.33,1225518.39810,0
+1609383600000,37.286,37.467,37.174,37.388,35769.48,1609387199999,1335185.30736,5724,14457.46,540137.08339,0
+1609387200000,37.388,37.538,37.317,37.538,35608.30,1609390799999,1333020.68440,5702,14497.29,542835.15544,0
+1609390800000,37.537,37.570,37.379,37.455,38910.13,1609394399999,1458167.97691,6733,10217.34,382976.31792,0
+1609394400000,37.456,37.640,37.427,37.548,27300.58,1609397999999,1025026.04922,5314,11649.71,437543.76180,0
+1609398000000,37.551,37.940,37.543,37.738,70674.35,1609401599999,2671293.11322,8066,27440.77,1037205.66454,0
+1609401600000,37.748,37.780,37.269,37.581,142790.66,1609405199999,5352525.12996,10001,58818.80,2205916.53820,0
+1609405200000,37.581,37.711,37.317,37.676,107802.31,1609408799999,4047401.01720,10275,41026.06,1541458.60961,0
+1609408800000,37.675,38.183,37.675,38.134,111699.06,1609412399999,4240193.74496,10952,54834.32,2081372.10116,0
+1609412400000,38.132,38.135,37.676,37.848,112200.24,1609415999999,4256289.61053,9486,51716.69,1962715.57528,0
+1609416000000,37.848,37.998,37.286,37.455,121199.15,1609419599999,4561570.70936,11024,53159.28,2000859.55044,0
+1609419600000,37.453,37.458,36.888,37.383,190872.52,1609423199999,7102421.52163,15529,83545.11,3110430.53592,0
+1609423200000,37.384,37.384,36.670,36.893,134679.71,1609426799999,4978673.70887,12131,54277.89,2007143.19876,0
+1609426800000,36.884,37.170,36.800,37.109,72757.71,1609430399999,2694793.26667,8114,38455.15,1424549.37896,0
+1609430400000,37.114,37.130,36.871,36.942,66654.54,1609433999999,2466958.95964,7404,27993.17,1036365.03013,0
+1609434000000,36.928,37.370,36.900,37.170,60344.52,1609437599999,2244244.86150,6836,32721.14,1216707.39048,0
+1609437600000,37.170,37.193,36.986,37.142,24828.70,1609441199999,921040.89313,5017,10349.39,383945.12690,0
+1609441200000,37.144,37.211,37.117,37.180,17327.59,1609444799999,643975.50648,4106,11650.07,432997.14518,0
+1609444800000,37.179,37.270,37.142,37.211,16689.88,1609448399999,621175.58567,4485,10740.46,399804.46378,0
+1609448400000,37.211,37.258,37.036,37.108,25386.51,1609451999999,942661.29708,5651,13337.32,495293.28812,0
+1609452000000,37.108,37.374,36.961,37.255,31131.92,1609455599999,1157422.24546,5903,17485.19,650374.84125,0
+1609455600000,37.261,37.463,37.106,37.386,40751.79,1609459199999,1519400.43889,6213,21901.32,816581.49954,0
+1609459200000,37.400,37.470,37.030,37.425,59137.10,1609462799999,2202399.93271,7819,26684.83,994043.76580,0
+1609462800000,37.426,38.000,37.375,37.682,134949.83,1609466399999,5092773.94938,11503,72837.83,2749219.15136,0
+1609466400000,37.687,38.051,37.659,38.040,56866.61,1609469999999,2150993.15844,7090,27449.43,1038478.17213,0
+1609470000000,38.041,38.207,37.813,37.995,108494.57,1609473599999,4125280.37296,15003,41497.95,1578925.65896,0
+1609473600000,37.994,38.145,37.880,37.946,58862.71,1609477199999,2236735.34766,6893,24300.21,923764.17731,0
+1609477200000,37.949,37.990,37.710,37.770,60627.20,1609480799999,2292207.52158,6873,21446.80,810966.76418,0
+1609480800000,37.770,37.871,37.500,37.666,75169.32,1609484399999,2830624.50879,7684,22825.60,859809.21589,0
+1609484400000,37.667,37.711,37.380,37.694,72323.78,1609487999999,2715040.63497,11241,31605.87,1187284.02872,0
+1609488000000,37.694,37.760,37.380,37.485,59646.02,1609491599999,2239394.79253,7501,28140.10,1056951.71737,0
+1609491600000,37.486,38.051,37.456,38.024,88000.78,1609495199999,3323274.46436,7972,60168.17,2273252.06847,0
+1609495200000,38.026,38.901,37.968,38.891,304668.58,1609498799999,11737398.04242,22580,159595.91,6148829.80956,0
+1609498800000,38.891,39.082,38.464,38.475,168397.83,1609502399999,6531472.74189,14274,66272.99,2572857.84605,0
+1609502400000,38.493,38.980,38.358,38.403,150193.18,1609505999999,5807532.86587,13705,57469.25,2223649.37157,0
+1609506000000,38.398,38.675,38.356,38.405,75490.32,1609509599999,2904754.20140,10269,26942.39,1037412.53199,0
+1609509600000,38.402,38.585,38.106,38.158,96858.85,1609513199999,3713053.99367,10327,35801.79,1373352.18119,0
+1609513200000,38.157,38.399,37.900,38.170,128576.55,1609516799999,4907693.52528,12025,51613.52,1971699.71551,0
+1609516800000,38.171,38.389,38.092,38.240,125468.27,1609520399999,4796813.61268,11473,59846.25,2288666.97841,0
+1609520400000,38.235,38.307,37.533,37.872,168624.34,1609523999999,6396155.35906,14109,71935.32,2729571.50333,0
+1609524000000,37.866,38.090,37.000,37.632,309854.63,1609527599999,11650361.30217,23133,142782.31,5375554.08556,0
+1609527600000,37.633,37.705,37.400,37.410,66548.83,1609531199999,2498242.62354,8985,32572.94,1223173.44949,0
+1609531200000,37.427,37.556,37.170,37.458,63007.84,1609534799999,2355953.63925,8850,33384.65,1248580.35811,0
+1609534800000,37.450,37.480,37.255,37.275,35009.72,1609538399999,1308801.41599,5749,16337.39,610922.47904,0
+1609538400000,37.277,37.680,37.240,37.600,53878.71,1609541999999,2020499.71457,7952,27614.36,1035125.43407,0
+1609542000000,37.602,37.968,37.544,37.795,92967.67,1609545599999,3506834.06378,11585,51650.39,1948241.98680,0
+1609545600000,37.795,37.823,36.790,36.994,200530.24,1609549199999,7449839.81228,18049,71412.14,2655086.87234,0
+1609549200000,36.995,37.307,36.794,37.279,127798.97,1609552799999,4733879.01454,11922,65048.06,2411034.72439,0
+1609552800000,37.274,37.380,37.228,37.240,46417.28,1609556399999,1731754.06351,6762,19619.93,732087.26582,0
+1609556400000,37.240,37.625,37.195,37.591,64143.29,1609559999999,2399492.66428,7588,37620.40,1408430.66111,0
+1609560000000,37.588,37.588,37.410,37.465,32651.41,1609563599999,1223053.53140,5633,17151.03,642474.09476,0
+1609563600000,37.467,37.819,37.410,37.707,69283.11,1609567199999,2606013.46064,6994,44879.10,1688644.70590,0
+1609567200000,37.712,37.717,37.456,37.529,56204.53,1609570799999,2111191.58122,6907,24793.93,931421.87521,0
+1609570800000,37.530,37.588,37.378,37.389,22460.76,1609574399999,841846.38607,5275,10218.27,383119.91299,0
+1609574400000,37.389,37.438,37.089,37.188,74307.85,1609577999999,2766761.28557,8227,32652.28,1215714.75122,0
+1609578000000,37.181,37.297,36.993,37.059,50140.13,1609581599999,1862251.54304,7925,26055.11,968179.66655,0
+1609581600000,37.054,37.499,37.000,37.229,72579.35,1609585199999,2703448.93480,11157,37126.06,1382846.27277,0
+1609585200000,37.230,37.398,37.223,37.345,18545.06,1609588799999,692243.36001,5282,11697.26,436633.44306,0
+1609588800000,37.349,37.958,36.881,37.930,194124.53,1609592399999,7254789.49915,16483,89000.92,3329279.10372,0
+1609592400000,37.940,38.300,37.655,38.184,200272.80,1609595999999,7626628.34208,16757,95440.95,3635071.78621,0
+1609596000000,38.191,38.211,37.735,38.045,127518.96,1609599599999,4838860.11553,11506,49650.04,1883676.72267,0
+1609599600000,38.045,38.250,37.968,38.189,83252.70,1609603199999,3174386.03953,9435,36939.37,1408680.18709,0
+1609603200000,38.193,38.500,38.000,38.493,216935.98,1609606799999,8283681.70993,17852,105328.03,4023783.26839,0
+1609606800000,38.499,39.060,38.430,38.585,301326.87,1609610399999,11672438.96351,25132,133500.61,5172503.51349,0
+1609610400000,38.579,38.590,38.130,38.162,173964.85,1609613999999,6668644.26859,13487,61612.36,2362776.91218,0
+1609614000000,38.182,38.312,38.019,38.118,100206.12,1609617599999,3823701.52856,10235,43349.62,1654307.42806,0
+1609617600000,38.124,38.170,37.313,37.470,230736.40,1609621199999,8727214.26262,18606,94594.13,3580220.19304,0
+1609621200000,37.460,38.040,37.200,37.969,194547.00,1609624799999,7349127.36693,17731,103727.01,3919324.33304,0
+1609624800000,37.969,38.188,37.926,38.138,55526.30,1609628399999,2114359.08333,8056,25647.66,976444.15350,0
+1609628400000,38.139,38.390,37.937,38.271,76033.47,1609631999999,2903404.29964,8276,40181.16,1534752.14978,0
+1609632000000,38.271,38.455,38.036,38.077,88402.10,1609635599999,3379683.57538,9190,43973.57,1681919.13447,0
+1609635600000,38.081,38.173,37.951,38.021,44745.65,1609639199999,1702742.57858,7063,18762.26,714108.62573,0
+1609639200000,38.026,38.198,37.982,38.161,25435.14,1609642799999,968372.46715,5026,8968.56,341609.53449,0
+1609642800000,38.161,38.185,38.000,38.014,21467.38,1609646399999,817005.18217,5361,11170.35,425122.67194,0
+1609646400000,38.014,38.105,37.888,37.923,36858.00,1609649999999,1399812.88228,6479,14117.24,536494.75837,0
+1609650000000,37.923,38.091,37.852,37.911,96616.64,1609653599999,3667127.27214,10994,37277.65,1415621.87958,0
+1609653600000,37.914,38.310,37.838,38.297,110503.42,1609657199999,4216862.94555,10904,51897.41,1981212.74450,0
+1609657200000,38.298,38.299,38.070,38.101,85959.62,1609660799999,3280965.56759,9557,29663.88,1132222.34108,0
+1609660800000,38.101,38.787,38.101,38.659,172253.50,1609664399999,6616099.89420,16701,94313.81,3622399.11319,0
+1609664400000,38.657,38.834,38.164,38.300,169118.54,1609667999999,6499664.55341,14366,61773.83,2374313.09601,0
+1609668000000,38.300,38.654,38.217,38.495,164359.09,1609671599999,6316302.98280,14642,79471.63,3055414.81574,0
+1609671600000,38.504,40.000,38.401,39.975,601678.20,1609675199999,23656902.83626,44333,310207.43,12203681.77911,0
+1609675200000,39.990,40.908,39.784,40.166,606929.30,1609678799999,24528154.24244,46445,276113.47,11162637.74811,0
+1609678800000,40.166,40.516,39.600,40.471,451152.60,1609682399999,18119364.80059,27908,203374.41,8171128.68434,0
+1609682400000,40.469,41.566,40.031,40.585,713055.65,1609685999999,29191990.91571,46693,324984.23,13310093.38433,0
+1609686000000,40.574,40.787,39.850,40.355,310239.40,1609689599999,12515765.97400,22590,135769.24,5480728.64134,0
+1609689600000,40.349,41.581,40.311,40.418,525376.45,1609693199999,21503795.54318,36634,240078.58,9830376.89878,0
+1609693200000,40.415,41.071,40.317,40.851,253966.31,1609696799999,10336184.08153,20347,117613.10,4787035.78061,0
+1609696800000,40.850,41.906,40.442,40.706,388762.69,1609700399999,15984794.34883,29094,171195.26,7046472.80538,0
+1609700400000,40.698,40.832,40.230,40.451,120976.14,1609703999999,4899647.64036,12883,47839.85,1938640.04008,0
+1609704000000,40.455,41.010,40.446,40.624,150706.63,1609707599999,6137168.15332,13746,72678.06,2960246.59198,0
+1609707600000,40.628,41.215,40.570,40.826,147465.27,1609711199999,6033115.52070,12409,64243.20,2629416.62382,0
+1609711200000,40.825,41.084,40.503,40.771,142450.19,1609714799999,5813332.66210,11741,58050.06,2368793.87512,0
+1609714800000,40.766,41.830,40.725,41.300,303278.23,1609718399999,12537521.79868,22494,142002.48,5871180.72525,0
+1609718400000,41.301,42.175,41.301,41.864,342557.83,1609721999999,14322604.53275,25238,154298.96,6452302.03272,0
+1609722000000,41.866,42.307,41.571,41.650,174270.21,1609725599999,7295341.63579,16195,81821.86,3427062.10225,0
+1609725600000,41.642,41.795,41.326,41.412,129644.58,1609729199999,5384847.89846,14753,47134.31,1957631.88327,0
+1609729200000,41.414,41.856,41.342,41.463,130711.37,1609732799999,5435354.88012,11034,52558.28,2186254.75691,0
+1609732800000,41.468,41.990,41.223,41.903,145133.19,1609736399999,6038331.37969,13143,78387.76,3262152.27409,0
+1609736400000,41.897,42.300,41.491,42.080,220229.36,1609739999999,9237002.97042,17704,100599.13,4219387.53808,0
+1609740000000,42.085,43.646,42.000,42.264,507243.79,1609743599999,21732504.63913,37929,238260.25,10211526.49619,0
+1609743600000,42.262,42.716,40.500,40.976,838460.01,1609747199999,34603054.10449,51643,383017.49,15815799.79458,0
+1609747200000,40.925,41.488,40.450,41.024,486036.34,1609750799999,19924005.20505,36010,210339.71,8627777.75123,0
+1609750800000,41.025,41.133,39.251,40.511,706723.21,1609754399999,28477134.80457,50117,311790.63,12575343.63565,0
+1609754400000,40.525,40.621,38.696,39.455,667194.68,1609757999999,26262401.24845,52486,316337.28,12454440.54545,0
+1609758000000,39.455,39.533,38.011,39.094,341808.43,1609761599999,13230091.73335,29616,155428.88,6018689.60897,0
+1609761600000,39.100,40.204,38.882,40.080,237897.49,1609765199999,9397117.44270,18996,115317.50,4555976.39861,0
+1609765200000,40.079,40.090,39.100,39.462,193433.76,1609768799999,7636603.95919,16889,82787.81,3267978.23123,0
+1609768800000,39.455,39.974,39.261,39.945,148818.37,1609772399999,5901560.74093,11987,71779.68,2849104.01916,0
+1609772400000,39.944,40.294,39.727,39.930,180657.42,1609775999999,7228995.91907,14732,85020.04,3404278.64864,0
+1609776000000,39.940,40.115,39.001,39.402,211457.07,1609779599999,8341446.41717,19419,91943.82,3627363.64792,0
+1609779600000,39.414,39.637,38.893,39.562,146082.27,1609783199999,5736385.27034,14261,65698.59,2580310.00691,0
+1609783200000,39.564,40.108,39.530,39.862,171639.36,1609786799999,6829614.69666,15588,70654.48,2812239.86803,0
+1609786800000,39.868,40.170,39.607,39.995,121295.14,1609790399999,4843765.24166,11103,57209.21,2285299.06375,0
+1609790400000,39.994,40.084,39.617,39.659,80320.83,1609793999999,3203709.75962,8759,33096.34,1319999.45569,0
+1609794000000,39.670,40.121,39.338,40.071,135824.44,1609797599999,5390115.60544,14072,62599.51,2483832.44877,0
+1609797600000,40.070,40.408,39.964,40.211,114532.91,1609801199999,4599203.61626,11904,60934.56,2447127.88531,0
+1609801200000,40.220,41.152,40.014,41.142,171724.91,1609804799999,6951652.64628,16481,88249.76,3574579.64741,0
+1609804800000,41.126,41.230,40.444,40.715,360121.00,1609808399999,14704860.28541,23796,156188.16,6384743.99564,0
+1609808400000,40.727,41.270,40.572,41.256,194423.07,1609811999999,7975340.27289,17345,98424.72,4039415.69810,0
+1609812000000,41.262,41.300,40.608,40.674,154987.71,1609815599999,6338225.04370,12359,59939.04,2451956.47848,0
+1609815600000,40.684,40.887,39.600,39.803,259965.86,1609819199999,10466460.28691,20317,102125.54,4114848.15662,0
+1609819200000,39.805,40.202,39.250,39.493,273155.82,1609822799999,10857774.07933,21034,126574.86,5032477.09958,0
+1609822800000,39.496,39.880,38.844,39.143,197198.03,1609826399999,7767147.61177,18434,87146.32,3434770.73323,0
+1609826400000,39.137,39.836,38.847,39.775,188425.84,1609829999999,7415281.00403,16368,92217.38,3630104.16273,0
+1609830000000,39.777,39.900,39.658,39.676,79235.36,1609833599999,3151051.85195,8619,34109.76,1356393.61514,0
+1609833600000,39.683,40.229,39.678,39.936,141239.56,1609837199999,5646137.19691,12704,68942.39,2757867.56282,0
+1609837200000,39.940,40.380,39.890,40.247,110546.49,1609840799999,4443303.38507,11424,50413.59,2026879.85643,0
+1609840800000,40.251,40.565,40.000,40.380,172689.22,1609844399999,6956800.03566,14863,74312.04,2995109.02716,0
+1609844400000,40.384,40.767,40.170,40.742,134466.25,1609847999999,5439827.80086,11915,66832.41,2705183.69566,0
+1609848000000,40.751,40.790,40.268,40.304,141398.87,1609851599999,5726637.12744,11801,62358.32,2525752.07566,0
+1609851600000,40.308,40.510,39.821,39.842,100434.53,1609855199999,4039505.56719,9980,30267.25,1218999.25759,0
+1609855200000,39.846,40.160,39.560,40.086,172375.76,1609858799999,6875486.18635,14224,88170.95,3516737.86093,0
+1609858800000,40.085,40.250,39.952,40.244,107751.67,1609862399999,4321113.49794,10578,40900.50,1640649.92424,0
+1609862400000,40.246,40.627,40.015,40.504,151977.26,1609865999999,6140868.15358,12215,66834.67,2701179.70051,0
+1609866000000,40.491,40.593,40.262,40.388,98801.67,1609869599999,3993872.31272,8579,42204.03,1705988.53579,0
+1609869600000,40.397,40.512,40.156,40.259,145364.83,1609873199999,5865370.66795,12528,53149.61,2145117.50230,0
+1609873200000,40.270,40.537,39.786,40.464,196746.67,1609876799999,7910071.55224,14315,89233.55,3587984.24100,0
+1609876800000,40.464,40.734,40.130,40.312,181782.63,1609880399999,7347401.94523,13878,78275.35,3166539.47871,0
+1609880400000,40.323,40.963,40.245,40.811,187058.96,1609883999999,7606593.56242,13854,92630.20,3766933.99766,0
+1609884000000,40.809,41.482,40.775,41.354,176310.33,1609887599999,7236338.58200,14142,84114.67,3451794.56089,0
+1609887600000,41.354,41.807,41.192,41.799,230826.11,1609891199999,9575114.97531,17032,103317.49,4285885.92043,0
+1609891200000,41.806,41.951,40.731,41.192,296704.58,1609894799999,12243147.45063,20768,117810.46,4864604.19389,0
+1609894800000,41.187,41.280,40.530,40.742,108502.97,1609898399999,4432431.44684,10617,46091.73,1883347.66005,0
+1609898400000,40.746,41.275,40.736,41.047,88340.44,1609901999999,3626282.59962,9599,45209.52,1855308.44025,0
+1609902000000,41.046,41.104,40.822,40.923,62166.46,1609905599999,2546022.42788,7168,24739.76,1012952.56867,0
+1609905600000,40.923,41.562,40.755,41.201,182974.46,1609909199999,7538814.58466,16872,73154.51,3014856.61711,0
+1609909200000,41.206,41.271,40.732,40.878,105274.32,1609912799999,4318033.37389,10394,43921.12,1802257.07218,0
+1609912800000,40.879,41.110,40.860,41.088,63675.65,1609916399999,2609173.10840,7166,32163.70,1318252.69500,0
+1609916400000,41.087,41.216,40.850,41.053,112606.06,1609919999999,4623227.56577,10520,43936.28,1803340.25767,0
+1609920000000,41.049,41.286,40.788,41.215,153011.60,1609923599999,6280750.91515,12209,62657.15,2572677.47250,0
+1609923600000,41.216,41.322,40.600,41.100,139788.03,1609927199999,5721412.43769,13710,54920.34,2248417.30966,0
+1609927200000,41.103,41.622,41.010,41.602,81313.22,1609930799999,3366465.19096,9497,37662.21,1559870.75422,0
+1609930800000,41.607,41.973,41.500,41.750,171067.20,1609934399999,7133719.15703,17193,76058.56,3172273.36933,0
+1609934400000,41.751,42.000,41.534,41.909,136912.26,1609937999999,5720266.52013,13847,67912.97,2838124.09255,0
+1609938000000,41.911,42.328,41.745,42.171,192849.89,1609941599999,8118249.06860,20196,82360.86,3466983.29206,0
+1609941600000,42.165,42.174,41.221,41.325,176597.46,1609945199999,7365628.72192,17660,64647.81,2697388.41624,0
+1609945200000,41.322,41.779,41.285,41.414,120667.61,1609948799999,5017682.72176,14826,49324.93,2051705.13758,0
+1609948800000,41.419,42.094,41.419,41.859,208307.97,1609952399999,8706698.42374,17876,107730.43,4503447.70531,0
+1609952400000,41.862,42.239,41.814,41.983,150611.28,1609955999999,6324253.90492,12892,71716.60,3011839.06121,0
+1609956000000,41.988,42.021,41.533,41.753,77884.00,1609959599999,3252481.90856,9060,28572.61,1193969.59714,0
+1609959600000,41.753,41.895,41.000,41.066,151336.55,1609963199999,6276180.76266,12636,60661.46,2517104.84622,0
+1609963200000,41.066,41.665,40.837,41.636,286016.92,1609966799999,11823442.26341,21580,132544.34,5477644.45533,0
+1609966800000,41.640,41.707,41.382,41.499,145517.41,1609970399999,6049825.76223,12348,77662.01,3228809.97601,0
+1609970400000,41.500,42.100,41.410,41.871,86065.67,1609973999999,3597245.12510,10727,40862.25,1707744.82093,0
+1609974000000,41.890,42.300,41.860,42.288,87071.28,1609977599999,3660159.97288,10600,35817.56,1505960.46484,0
+1609977600000,42.286,42.420,41.811,42.032,138947.78,1609981199999,5849893.05197,12492,63100.81,2657465.51003,0
+1609981200000,42.033,42.058,41.750,41.865,82235.93,1609984799999,3444616.44787,9842,31160.81,1305675.42879,0
+1609984800000,41.864,41.988,41.488,41.875,90782.85,1609988399999,3789253.14579,10348,35226.47,1470950.06794,0
+1609988400000,41.880,42.338,41.857,42.280,95765.99,1609991999999,4037774.27452,14245,42473.59,1791012.52307,0
+1609992000000,42.280,42.492,41.880,42.436,142304.28,1609995599999,6007593.66598,18260,74307.81,3139920.53593,0
+1609995600000,42.440,43.700,42.411,43.000,291538.45,1609999199999,12560351.36980,27268,151497.69,6521143.04738,0
+1609999200000,42.998,44.150,42.600,43.872,264679.86,1610002799999,11520239.19837,24728,132897.22,5792029.45832,0
+1610002800000,43.867,44.208,42.890,43.238,222263.31,1610006399999,9681319.18297,19167,86337.54,3764410.91569,0
+1610006400000,43.238,43.620,42.154,43.432,208508.19,1610009999999,8955824.77544,18864,101816.44,4380799.18139,0
+1610010000000,43.430,43.651,43.140,43.566,115384.00,1610013599999,5007040.60916,12876,46720.77,2027787.16929,0
+1610013600000,43.567,44.165,43.150,43.548,221205.42,1610017199999,9656419.95995,20464,98715.88,4313020.19074,0
+1610017200000,43.548,44.377,43.548,43.918,205295.01,1610020799999,9029861.12314,19636,106710.75,4696391.96342,0
+1610020800000,43.923,44.403,43.720,44.115,147228.19,1610024399999,6491157.76824,14290,70287.60,3098991.45871,0
+1610024400000,44.115,44.160,43.758,43.921,80953.83,1610027999999,3555349.83273,11083,32375.19,1422022.18331,0
+1610028000000,43.922,44.366,43.874,44.360,100061.11,1610031599999,4414901.13110,12156,46617.33,2057189.63693,0
+1610031600000,44.361,44.560,44.050,44.450,121802.90,1610035199999,5400570.13436,13655,53766.01,2384682.57459,0
+1610035200000,44.463,44.928,44.123,44.249,247424.49,1610038799999,10996371.87172,21157,108183.27,4814374.59099,0
+1610038800000,44.251,44.322,43.950,44.041,108075.34,1610042399999,4767428.51688,11372,43737.77,1929576.42396,0
+1610042400000,44.041,44.155,41.300,42.346,846096.32,1610045999999,36083726.67193,51107,379975.47,16204749.91182,0
+1610046000000,42.340,43.501,42.000,43.313,386877.42,1610049599999,16501923.04005,26024,178483.54,7611964.60040,0
+1610049600000,43.330,43.932,43.083,43.648,166985.73,1610053199999,7257695.61685,16005,78391.13,3409600.99533,0
+1610053200000,43.647,43.895,43.271,43.719,114867.78,1610056799999,5008243.32689,10787,45173.53,1970026.86131,0
+1610056800000,43.721,43.896,43.404,43.546,68293.14,1610060399999,2982015.10645,8951,31797.56,1389179.96470,0
+1610060400000,43.556,43.661,42.735,43.570,196601.54,1610063999999,8494237.05297,19256,88585.68,3828180.35535,0
+1610064000000,43.566,43.690,42.634,42.649,139855.95,1610067599999,6054831.34071,13307,61216.96,2650987.02317,0
+1610067600000,42.636,43.122,42.150,42.672,204421.56,1610071199999,8708571.94273,18027,87461.66,3728470.33707,0
+1610071200000,42.688,42.712,40.054,41.179,507416.58,1610074799999,20954517.25726,37671,218985.70,9046073.24164,0
+1610074800000,41.174,41.869,40.959,41.541,165573.64,1610078399999,6885752.84583,14039,85223.28,3544876.23145,0
+1610078400000,41.540,41.908,41.435,41.781,106197.37,1610081999999,4429377.00197,10380,57111.96,2381701.41449,0
+1610082000000,41.772,42.061,41.271,41.427,134196.11,1610085599999,5589843.71312,11880,62283.34,2593853.59415,0
+1610085600000,41.433,42.055,41.071,41.860,143012.95,1610089199999,5959847.13317,14317,66657.20,2777663.55776,0
+1610089200000,41.873,42.545,41.728,42.515,125869.64,1610092799999,5311067.72608,13399,68081.74,2872737.08263,0
+1610092800000,42.513,42.876,42.158,42.671,143002.17,1610096399999,6081481.84846,15570,65312.02,2777724.42412,0
+1610096400000,42.680,43.051,42.360,42.910,128340.58,1610099999999,5481624.60242,14690,65183.23,2783876.04597,0
+1610100000000,42.904,43.579,42.752,43.377,196663.24,1610103599999,8482821.07585,18721,93723.55,4041694.98206,0
+1610103600000,43.392,43.550,42.863,43.157,195117.78,1610107199999,8440322.95848,14262,80543.13,3484974.00237,0
+1610107200000,43.170,43.257,42.511,42.818,164711.02,1610110799999,7072599.04368,14561,70820.44,3041978.89634,0
+1610110800000,42.821,42.950,42.287,42.892,138828.37,1610114399999,5923436.09655,13321,68057.24,2904456.09248,0
+1610114400000,42.893,43.000,42.718,42.991,110014.59,1610117999999,4718849.66029,9602,57442.02,2463982.15975,0
+1610118000000,42.995,43.000,41.748,42.420,317322.70,1610121599999,13434703.92993,23902,146510.99,6204020.86562,0
+1610121600000,42.426,42.822,42.170,42.541,180579.28,1610125199999,7686333.53163,16219,86452.60,3680950.85371,0
+1610125200000,42.536,42.659,42.162,42.273,119553.12,1610128799999,5071842.48687,10159,55890.51,2370564.63083,0
+1610128800000,42.273,42.432,41.545,41.688,223262.68,1610132399999,9355759.26917,19476,109620.28,4593044.19735,0
+1610132400000,41.667,42.190,41.653,41.818,159792.93,1610135999999,6704728.12007,12864,81486.90,3417844.53279,0
+1610136000000,41.817,42.131,41.147,41.188,314405.22,1610139599999,13055321.89906,24715,156152.60,6481623.24574,0
+1610139600000,41.188,41.984,41.011,41.876,167874.73,1610143199999,6980272.62619,14684,79484.20,3306209.05025,0
+1610143200000,41.874,42.388,41.487,42.319,98627.30,1610146799999,4145594.82837,11832,50275.59,2112822.99021,0
+1610146800000,42.320,42.520,42.227,42.394,99274.90,1610150399999,4208243.10265,10364,38404.30,1627699.27012,0
+1610150400000,42.403,42.915,42.004,42.348,174064.53,1610153999999,7380110.29018,15562,83041.68,3521622.33747,0
+1610154000000,42.354,42.690,42.070,42.543,166068.43,1610157599999,7031091.63362,13659,78591.92,3324680.27875,0
+1610157600000,42.541,42.700,42.000,42.546,104390.07,1610161199999,4425668.41877,10943,49443.32,2096057.88463,0
+1610161200000,42.546,43.197,42.284,42.959,162929.12,1610164799999,6968152.48407,14518,71166.54,3045763.79008,0
+1610164800000,42.934,42.965,42.518,42.720,66676.44,1610168399999,2849014.82845,9257,32017.88,1368203.92887,0
+1610168400000,42.726,42.734,41.851,41.972,123164.14,1610171999999,5208617.39603,14978,52964.51,2239693.05760,0
+1610172000000,41.973,42.281,41.611,41.669,143104.97,1610175599999,5997352.07371,13755,71609.15,3000128.14824,0
+1610175600000,41.670,42.135,41.520,41.923,130569.76,1610179199999,5465383.81918,11071,63007.82,2637621.18766,0
+1610179200000,41.930,42.105,41.710,42.048,117749.50,1610182799999,4933227.69356,11071,60532.10,2536117.82768,0
+1610182800000,42.050,42.311,41.985,42.191,74253.72,1610186399999,3129326.90090,8609,40096.17,1690135.42893,0
+1610186400000,42.197,42.284,41.935,42.200,100469.03,1610189999999,4228640.31074,9674,48922.18,2059068.87541,0
+1610190000000,42.200,43.000,42.114,42.766,184303.94,1610193599999,7862688.49837,16742,96748.49,4126406.29316,0
+1610193600000,42.775,42.920,42.542,42.833,91630.28,1610197199999,3918043.56979,10226,36785.28,1573262.10893,0
+1610197200000,42.836,43.300,42.803,43.054,120557.36,1610200799999,5192853.15082,13064,68828.84,2964552.79612,0
+1610200800000,43.055,43.150,42.736,42.797,73044.76,1610204399999,3140630.96726,8812,32805.58,1410796.18489,0
+1610204400000,42.797,42.969,42.337,42.928,136670.76,1610207999999,5834046.26882,11902,66612.26,2844478.97777,0
+1610208000000,42.922,43.020,42.561,42.689,131293.29,1610211599999,5623386.37143,12717,61926.39,2652692.02600,0
+1610211600000,42.684,43.200,42.669,43.192,150404.06,1610215199999,6476446.26199,13985,68640.85,2956398.84429,0
+1610215200000,43.193,43.789,43.149,43.740,198246.44,1610218799999,8616116.84126,17252,87151.14,3787488.94842,0
+1610218800000,43.739,43.967,43.650,43.799,128489.40,1610222399999,5626783.13317,12897,56073.09,2456200.13059,0
+1610222400000,43.800,44.054,43.350,44.053,151434.54,1610225999999,6628120.66304,14579,72813.82,3188665.90557,0
+1610226000000,44.042,44.301,43.802,43.975,114081.47,1610229599999,5026114.90348,11284,55258.50,2436129.13836,0
+1610229600000,43.978,44.120,43.527,43.750,83883.26,1610233199999,3677683.13515,8733,35304.68,1548724.52615,0
+1610233200000,43.753,44.128,43.567,43.907,121418.50,1610236799999,5327992.41445,12146,51731.92,2269619.68486,0
+1610236800000,43.911,45.200,43.911,44.799,267801.09,1610240399999,11968496.81937,24752,141191.56,6310473.90842,0
+1610240400000,44.809,44.975,44.200,44.396,148613.81,1610243999999,6616438.00732,13521,70354.80,3132283.78635,0
+1610244000000,44.408,44.529,44.247,44.431,86221.78,1610247599999,3829463.84036,11729,35144.27,1561369.97579,0
+1610247600000,44.437,44.448,43.974,43.998,92046.49,1610251199999,4065615.89626,12615,36320.07,1604020.16761,0
+1610251200000,44.008,44.275,43.950,44.196,85492.18,1610254799999,3773713.12722,9253,35060.31,1547850.58094,0
+1610254800000,44.196,44.500,43.595,44.095,170809.18,1610258399999,7538209.10406,14399,73250.39,3236336.27089,0
+1610258400000,44.096,44.429,43.986,44.376,100179.37,1610261999999,4424731.10093,9712,49372.69,2181661.04819,0
+1610262000000,44.375,44.529,44.170,44.436,170498.96,1610265599999,7559959.02298,15298,55790.21,2474408.44789,0
+1610265600000,44.463,44.549,44.016,44.285,110020.34,1610269199999,4871987.34739,13852,53181.73,2355716.20318,0
+1610269200000,44.285,44.807,44.265,44.316,95242.81,1610272799999,4242479.45578,14046,43652.90,1944845.30252,0
+1610272800000,44.300,44.305,43.213,43.861,283351.77,1610276399999,12424762.34577,25634,120418.54,5281574.49785,0
+1610276400000,43.839,43.839,42.388,42.571,373859.05,1610279999999,16088443.64844,31828,169422.48,7289641.27165,0
+1610280000000,42.584,43.432,42.216,43.195,224296.34,1610283599999,9635544.05834,23750,101939.47,4381398.95316,0
+1610283600000,43.206,43.698,43.033,43.498,119668.29,1610287199999,5199273.09073,16638,60960.64,2649014.56116,0
+1610287200000,43.493,43.571,42.665,42.852,185447.05,1610290799999,8005703.35758,16492,79612.25,3439549.98114,0
+1610290800000,42.858,43.709,42.455,43.600,160181.88,1610294399999,6905049.26319,14832,78829.09,3399914.55454,0
+1610294400000,43.600,43.721,43.054,43.150,137922.50,1610297999999,5987301.87529,13833,59809.61,2595831.49794,0
+1610298000000,43.129,43.289,41.725,42.753,365798.60,1610301599999,15548484.77301,30440,151068.17,6422094.98976,0
+1610301600000,42.752,42.995,42.283,42.483,160886.82,1610305199999,6858967.91120,17935,70616.24,3010625.57983,0
+1610305200000,42.482,42.874,41.821,42.082,182016.72,1610308799999,7725966.44172,16613,92466.83,3923670.34443,0
+1610308800000,42.083,42.327,39.786,41.757,536488.90,1610312399999,22110006.78553,40002,228912.34,9445917.27635,0
+1610312400000,41.771,42.277,41.671,42.277,176429.45,1610315999999,7403500.82709,17570,82476.27,3460842.30277,0
+1610316000000,42.277,42.700,42.084,42.391,94078.16,1610319599999,3991966.82702,13847,48807.38,2070938.12481,0
+1610319600000,42.391,42.710,42.213,42.399,110809.22,1610323199999,4704174.17504,11762,56242.42,2386714.67692,0
+1610323200000,42.394,42.464,41.306,41.646,233632.92,1610326799999,9744320.77576,19613,108204.86,4511267.02398,0
+1610326800000,41.670,41.993,41.003,41.373,230673.48,1610330399999,9560684.75428,20341,98709.10,4093056.65318,0
+1610330400000,41.378,41.458,40.504,40.746,311676.48,1610333999999,12753217.71778,24464,128086.36,5239421.72059,0
+1610334000000,40.755,41.177,36.800,39.520,843978.20,1610337599999,32966332.54249,56128,373667.39,14623069.29623,0
+1610337600000,39.490,40.071,38.678,39.900,395091.45,1610341199999,15610403.70470,32099,187342.14,7402239.97424,0
+1610341200000,39.885,40.236,39.222,39.332,272234.80,1610344799999,10816017.56045,24640,132414.62,5260670.05639,0
+1610344800000,39.323,39.353,37.839,38.067,446086.99,1610348399999,17272462.50655,33221,204056.25,7901974.87949,0
+1610348400000,38.088,39.420,37.851,39.278,311896.26,1610351999999,12054831.66153,23294,155295.25,6002049.41987,0
+1610352000000,39.279,40.052,38.975,39.860,186730.97,1610355599999,7422266.00619,17109,81264.49,3229783.20482,0
+1610355600000,39.860,40.180,39.412,40.163,156446.92,1610359199999,6223769.32165,15967,71910.25,2861418.28466,0
+1610359200000,40.171,40.260,39.421,39.504,189251.53,1610362799999,7553412.49027,17897,91934.84,3670190.39560,0
+1610362800000,39.494,39.649,38.409,38.519,223649.08,1610366399999,8725081.47254,21705,96469.14,3762927.44215,0
+1610366400000,38.509,39.100,38.106,38.589,251718.49,1610369999999,9732312.53105,20669,119636.06,4626604.60105,0
+1610370000000,38.580,38.748,37.533,37.580,293770.87,1610373599999,11216651.38015,23901,128300.86,4900106.97195,0
+1610373600000,37.597,38.023,36.200,37.771,535758.90,1610377199999,19956587.38260,45382,253308.05,9442279.08068,0
+1610377200000,37.771,38.015,36.400,36.457,278085.21,1610380799999,10322784.33169,24740,127325.80,4725831.40729,0
+1610380800000,36.459,36.888,35.130,35.928,651042.77,1610384399999,23374420.26842,54252,302007.22,10842726.36767,0
+1610384400000,35.930,37.300,35.276,36.862,377381.40,1610387999999,13762952.65454,32940,185662.49,6773034.79437,0
+1610388000000,36.860,37.600,36.658,37.122,229627.87,1610391599999,8530622.42145,18537,114630.56,4260218.12904,0
+1610391600000,37.121,37.290,35.709,36.480,250097.93,1610395199999,9138050.06456,21555,112372.83,4108934.67531,0
+1610395200000,36.485,37.069,35.905,37.055,214905.64,1610398799999,7831933.47095,19995,117362.24,4276003.02739,0
+1610398800000,37.057,37.700,36.857,37.494,227602.75,1610402399999,8495220.07489,19214,114057.26,4258309.46199,0
+1610402400000,37.493,37.953,37.192,37.633,165938.32,1610405999999,6242861.06863,14369,86313.99,3245725.17186,0
+1610406000000,37.630,38.422,37.610,38.104,194286.96,1610409599999,7388924.23858,17570,95593.10,3633912.55236,0
+1610409600000,38.114,38.207,37.135,37.747,263798.99,1610413199999,9935325.04323,18696,131722.68,4959330.33130,0
+1610413200000,37.756,38.460,37.500,37.676,224244.45,1610416799999,8513490.03411,17272,103364.11,3925007.20227,0
+1610416800000,37.687,38.541,37.687,38.185,158959.38,1610420399999,6060992.49940,14228,78067.88,2977005.63359,0
+1610420400000,38.186,38.576,38.014,38.560,104200.77,1610423999999,3988628.31838,11027,56658.59,2168687.77943,0
+1610424000000,38.576,38.740,38.042,38.442,160809.66,1610427599999,6164068.10019,13331,79601.58,3051056.40028,0
+1610427600000,38.438,39.127,38.356,39.126,119947.56,1610431199999,4641941.78665,12577,61733.51,2388737.50531,0
+1610431200000,39.126,39.992,39.068,39.449,178809.44,1610434799999,7059487.03757,16756,94548.71,3732826.01712,0
+1610434800000,39.448,39.998,39.088,39.640,179133.01,1610438399999,7074707.82961,14691,96385.69,3807141.04524,0
+1610438400000,39.635,39.697,38.644,38.850,146201.15,1610441999999,5720202.77797,13180,69432.06,2715816.13386,0
+1610442000000,38.843,39.160,38.723,38.878,120283.72,1610445599999,4688079.81333,10708,72482.38,2824785.14360,0
+1610445600000,38.877,39.149,38.111,38.568,270800.86,1610449199999,10437224.53142,20756,126527.17,4879116.35974,0
+1610449200000,38.568,39.150,38.567,39.028,116370.14,1610452799999,4532663.35475,11073,55627.81,2166378.13748,0
+1610452800000,39.033,39.250,38.712,38.815,112032.45,1610456399999,4370477.99194,10127,59448.27,2320442.18615,0
+1610456400000,38.812,39.070,37.606,37.646,217227.51,1610459999999,8330714.31406,20938,97758.04,3750667.92988,0
+1610460000000,37.642,38.099,37.155,37.765,278682.85,1610463599999,10484814.72320,25845,129352.18,4867443.23636,0
+1610463600000,37.768,38.379,37.766,38.361,178339.80,1610467199999,6792355.24776,16749,91537.94,3485996.21038,0
+1610467200000,38.326,39.100,38.317,39.032,157795.31,1610470799999,6123479.89510,21136,80670.38,3130607.31489,0
+1610470800000,39.020,39.208,38.687,39.021,122405.41,1610474399999,4765853.68394,13067,55489.20,2160863.91892,0
+1610474400000,39.020,39.193,38.726,38.920,104535.21,1610477999999,4075467.95493,9649,55432.60,2161075.46929,0
+1610478000000,38.929,38.930,38.410,38.701,128333.57,1610481599999,4967786.11948,12313,61915.52,2396707.57502,0
+1610481600000,38.712,38.751,38.126,38.559,141061.87,1610485199999,5415996.02368,12238,72595.64,2786753.55196,0
+1610485200000,38.558,38.729,38.008,38.725,118322.13,1610488799999,4539297.54682,10807,55290.23,2120741.08115,0
+1610488800000,38.704,38.786,37.823,38.055,126056.43,1610492399999,4833072.32277,13162,64610.97,2476803.14673,0
+1610492400000,38.061,38.281,37.702,38.275,145213.72,1610495999999,5515149.48102,13853,65699.65,2495403.90966,0
+1610496000000,38.274,38.351,37.000,37.112,266375.74,1610499599999,10012512.85932,22938,123487.61,4645553.13943,0
+1610499600000,37.109,37.870,37.000,37.732,210415.76,1610503199999,7900023.85942,16895,101584.98,3815020.52745,0
+1610503200000,37.746,38.040,37.296,37.646,153990.19,1610506799999,5800298.95928,14048,72675.20,2738291.51121,0
+1610506800000,37.649,38.260,37.600,38.087,163904.99,1610510399999,6231911.21023,14953,83167.34,3162264.74888,0
+1610510400000,38.077,38.126,37.440,37.764,146899.10,1610513999999,5544318.57193,12852,75188.16,2837735.98104,0
+1610514000000,37.755,38.068,37.637,37.927,159062.95,1610517599999,6021350.20412,13300,83649.62,3165752.10063,0
+1610517600000,37.918,38.130,37.605,37.669,184152.71,1610521199999,6967081.34814,15083,90472.61,3422269.94670,0
+1610521200000,37.659,38.529,37.550,38.362,191572.62,1610524799999,7291932.39726,16465,90538.07,3445220.70765,0
+1610524800000,38.364,38.422,38.100,38.248,129016.23,1610528399999,4934237.58981,14613,61292.27,2344088.32729,0
+1610528400000,38.248,38.530,38.004,38.186,137533.38,1610531999999,5268659.11564,14370,64765.74,2482308.47748,0
+1610532000000,38.187,38.760,38.169,38.497,163843.89,1610535599999,6321303.43572,15422,78700.80,3037113.11384,0
+1610535600000,38.499,38.732,38.219,38.291,113970.11,1610539199999,4386575.04575,11095,53888.91,2074323.99053,0
+1610539200000,38.291,38.368,38.055,38.306,113517.59,1610542799999,4336203.32569,13554,60819.16,2323703.96379,0
+1610542800000,38.303,38.732,38.182,38.686,111031.26,1610546399999,4278083.52859,10142,49333.61,1901384.86810,0
+1610546400000,38.687,38.860,38.407,38.484,143149.82,1610549999999,5543669.75542,11121,77354.71,2995847.65091,0
+1610550000000,38.504,38.900,38.488,38.872,124335.02,1610553599999,4818037.25022,13032,67745.83,2625316.21700,0
+1610553600000,38.877,39.100,38.710,39.050,183619.44,1610557199999,7144047.79142,16448,104662.96,4072723.32642,0
+1610557200000,39.056,39.272,38.972,39.221,107695.87,1610560799999,4215131.94010,11671,56457.58,2209758.29950,0
+1610560800000,39.232,39.549,39.142,39.504,148037.74,1610564399999,5836480.37535,12235,77367.08,3051084.37431,0
+1610564400000,39.501,39.590,39.384,39.465,96527.75,1610567999999,3814139.08884,7725,47221.14,1866230.52500,0
+1610568000000,39.465,39.936,39.245,39.936,189250.88,1610571599999,7493746.56438,14193,99371.42,3935007.89435,0
+1610571600000,39.936,40.255,39.653,40.163,142606.80,1610575199999,5688139.47215,12708,67890.69,2707679.52546,0
+1610575200000,40.160,40.492,40.006,40.259,137610.43,1610578799999,5534154.06402,13066,74276.66,2987194.38114,0
+1610578800000,40.263,40.512,40.134,40.192,136898.53,1610582399999,5517593.22381,13452,79599.56,3207925.31080,0
+1610582400000,40.208,41.482,40.155,40.654,299567.60,1610585999999,12269056.93691,27652,145980.38,5975852.71754,0
+1610586000000,40.672,40.690,39.842,39.905,191914.59,1610589599999,7715843.71823,18072,80146.44,3223438.03537,0
+1610589600000,39.906,40.189,39.680,40.023,129029.13,1610593199999,5159440.03389,13403,63601.94,2543967.66628,0
+1610593200000,40.014,40.200,39.821,39.931,114920.45,1610596799999,4599098.45834,10363,58024.55,2322140.66058,0
+1610596800000,39.933,40.650,39.898,40.530,178152.00,1610600399999,7194782.79751,15454,82789.51,3342955.52848,0
+1610600400000,40.526,40.623,40.164,40.291,111425.20,1610603999999,4503320.65853,10456,44635.62,1804246.48719,0
+1610604000000,40.291,40.900,40.285,40.891,107796.05,1610607599999,4373086.99568,10700,53682.49,2177204.45341,0
+1610607600000,40.891,41.150,40.722,40.738,114673.98,1610611199999,4692991.21037,10970,49401.88,2022309.04682,0
+1610611200000,40.737,41.120,40.537,40.542,126878.55,1610614799999,5174150.60477,11271,58898.33,2401567.95985,0
+1610614800000,40.542,40.863,40.418,40.642,92826.19,1610618399999,3770377.68285,9827,47765.52,1940446.10151,0
+1610618400000,40.641,41.143,40.562,41.127,106732.97,1610621999999,4368736.26285,11692,51246.78,2098766.35672,0
+1610622000000,41.129,41.434,40.926,41.206,131935.19,1610625599999,5430331.11967,12182,60267.11,2481336.88466,0
+1610625600000,41.207,41.321,40.783,41.305,97722.70,1610629199999,4013102.95116,10019,42340.69,1739694.52019,0
+1610629200000,41.306,41.801,41.238,41.684,149622.97,1610632799999,6216634.96390,16089,68309.40,2839211.11095,0
+1610632800000,41.684,42.039,41.572,41.693,166533.90,1610636399999,6957914.79524,15042,78825.34,3294844.55254,0
+1610636400000,41.714,41.742,41.380,41.732,130117.97,1610639999999,5410078.46205,12089,53162.43,2211460.84365,0
+1610640000000,41.715,41.980,41.580,41.587,134121.82,1610643599999,5612468.20599,12782,61288.90,2564561.42148,0
+1610643600000,41.583,41.929,41.573,41.652,83747.82,1610647199999,3499174.22313,8730,34762.03,1452470.37382,0
+1610647200000,41.641,41.766,41.400,41.404,87636.50,1610650799999,3644374.48827,8185,39346.99,1636683.22776,0
+1610650800000,41.412,41.650,41.404,41.571,64363.27,1610654399999,2674149.18880,7104,28131.99,1168983.60074,0
+1610654400000,41.571,41.640,41.121,41.131,55177.65,1610657999999,2285264.55694,7406,22721.05,941436.74670,0
+1610658000000,41.129,41.228,40.365,40.889,181947.65,1610661599999,7413171.13633,18912,82863.37,3377073.60434,0
+1610661600000,40.888,41.290,40.791,41.229,84078.34,1610665199999,3445323.98607,11095,38052.94,1559365.57606,0
+1610665200000,41.213,41.993,41.192,41.911,82334.49,1610668799999,3421891.01246,14134,40211.89,1671476.69247,0
+1610668800000,41.912,42.401,41.771,42.181,148674.22,1610672399999,6258581.28390,16593,76124.12,3204364.98350,0
+1610672400000,42.175,42.690,41.930,42.080,155958.67,1610675999999,6605877.19352,14578,69128.17,2931658.11062,0
+1610676000000,42.078,42.324,41.828,42.065,114947.71,1610679599999,4841392.83729,10070,46376.58,1953359.48964,0
+1610679600000,42.065,42.089,41.161,41.506,132354.04,1610683199999,5501586.76021,14881,55904.38,2322472.43866,0
+1610683200000,41.491,41.647,41.251,41.309,126589.84,1610686799999,5246962.03400,10587,63462.13,2629455.57526,0
+1610686800000,41.307,41.610,40.813,40.829,147180.65,1610690399999,6073285.17544,12929,70332.24,2903504.31888,0
+1610690400000,40.839,41.510,40.740,41.498,131136.60,1610693999999,5398092.14634,11748,61933.30,2550087.04090,0
+1610694000000,41.498,41.958,41.255,41.843,126215.36,1610697599999,5262065.74489,11457,61472.27,2562706.04129,0
+1610697600000,41.848,41.980,41.513,41.572,92415.98,1610701199999,3856181.17976,10301,43683.17,1823103.15135,0
+1610701200000,41.573,41.866,41.354,41.745,100250.08,1610704799999,4172900.61678,11280,45458.26,1892393.69039,0
+1610704800000,41.750,41.860,41.559,41.683,57352.98,1610708399999,2391814.36441,8218,23193.36,967116.07696,0
+1610708400000,41.680,41.790,41.201,41.316,106947.19,1610711999999,4436108.96379,10266,43374.14,1799679.51701,0
+1610712000000,41.321,41.386,40.601,41.099,173746.46,1610715599999,7114117.87404,17578,77512.47,3174059.52713,0
+1610715600000,41.100,41.514,40.823,41.442,145958.93,1610719199999,6004333.96070,14715,67439.07,2774933.52589,0
+1610719200000,41.458,41.531,40.651,40.935,205637.78,1610722799999,8452702.58320,17678,85838.08,3530090.63927,0
+1610722800000,40.933,40.945,39.600,39.989,270446.85,1610726399999,10903529.17341,23784,123685.76,4988834.06983,0
+1610726400000,39.972,40.478,38.696,40.437,426585.04,1610729999999,16940840.35737,31933,203217.76,8078883.07352,0
+1610730000000,40.450,40.669,39.972,40.547,184033.08,1610733599999,7427006.20104,15060,80733.72,3257939.50669,0
+1610733600000,40.544,40.891,39.935,40.389,183040.47,1610737199999,7406609.96102,16747,88074.93,3565873.48544,0
+1610737200000,40.390,40.927,40.155,40.189,139513.94,1610740799999,5659396.38057,13044,65214.64,2646575.45539,0
+1610740800000,40.194,40.476,39.840,40.443,171680.85,1610744399999,6890689.01488,13945,81710.44,3277767.50331,0
+1610744400000,40.443,40.900,40.270,40.784,96116.36,1610747999999,3902304.10790,9651,44793.02,1818546.71715,0
+1610748000000,40.784,41.123,40.577,40.978,83912.70,1610751599999,3431184.53697,10661,38508.24,1575550.14428,0
+1610751600000,40.978,41.240,40.821,40.880,101814.57,1610755199999,4173804.99509,11287,48230.98,1977002.20772,0
+1610755200000,40.882,41.606,40.882,41.408,136281.48,1610758799999,5637040.10467,13655,74235.03,3071185.37786,0
+1610758800000,41.402,41.648,41.210,41.367,99739.87,1610762399999,4132123.32568,11623,52399.79,2170423.26704,0
+1610762400000,41.365,41.687,40.923,41.090,144621.66,1610765999999,5966543.96485,12236,68064.51,2807220.02480,0
+1610766000000,41.100,41.760,40.963,41.752,127128.41,1610769599999,5268464.95188,12292,53736.10,2226505.75510,0
+1610769600000,41.760,41.848,41.222,41.364,107081.90,1610773199999,4435413.79664,10405,58824.59,2436734.94504,0
+1610773200000,41.345,41.485,40.689,41.050,144572.53,1610776799999,5930193.19657,13761,70237.85,2881726.62527,0
+1610776800000,41.050,41.312,41.025,41.255,76562.61,1610780399999,3153474.05469,8359,34578.69,1424270.59490,0
+1610780400000,41.273,41.818,41.210,41.613,152924.97,1610783999999,6363945.31523,12917,74314.40,3091916.99345,0
+1610784000000,41.619,42.152,41.447,42.002,151367.55,1610787599999,6332186.92483,13837,76596.80,3205218.64492,0
+1610787600000,41.997,43.151,41.840,43.036,329026.54,1610791199999,14045458.28770,24468,191022.54,8148543.67349,0
+1610791200000,43.036,43.173,42.720,43.133,152654.66,1610794799999,6551434.73492,12421,61511.70,2641690.28395,0
+1610794800000,43.148,43.294,42.823,43.182,124925.02,1610798399999,5378513.05605,12801,58401.39,2515085.43718,0
+1610798400000,43.185,43.515,42.460,43.126,241245.28,1610801999999,10384982.80795,20323,103526.68,4461036.97467,0
+1610802000000,43.138,44.135,43.138,43.529,257985.86,1610805599999,11295373.32829,23781,133129.06,5828639.10977,0
+1610805600000,43.509,43.639,42.900,43.377,145999.53,1610809199999,6324892.79335,13529,60223.93,2610525.85401,0
+1610809200000,43.387,43.915,43.140,43.826,159237.86,1610812799999,6944951.75385,15374,73245.86,3195238.95214,0
+1610812800000,43.833,44.226,42.950,43.275,259043.87,1610816399999,11273398.84048,22612,116920.60,5090594.61580,0
+1610816400000,43.277,43.448,42.564,43.211,254164.38,1610819999999,10946629.44953,20900,127638.84,5499462.01125,0
+1610820000000,43.211,43.450,42.238,42.298,228850.92,1610823599999,9835008.04986,17948,94765.03,4075568.92627,0
+1610823600000,42.301,43.069,42.149,42.951,189531.87,1610827199999,8094136.12786,15053,93065.01,3973135.03640,0
+1610827200000,42.960,43.393,42.845,43.349,104261.31,1610830799999,4501049.11298,10929,46826.98,2020736.08862,0
+1610830800000,43.351,43.364,42.314,42.539,125790.80,1610834399999,5379511.96622,11935,53342.58,2280155.54473,0
+1610834400000,42.547,43.000,41.933,42.988,139975.40,1610837999999,5957470.03709,16052,69647.66,2964250.73994,0
+1610838000000,42.986,43.569,42.705,43.171,152242.67,1610841599999,6570682.37198,17641,63694.24,2750814.36960,0
+1610841600000,43.169,44.440,42.628,44.014,324546.89,1610845199999,14142796.28521,29796,155588.81,6772279.70841,0
+1610845200000,44.014,44.014,43.266,43.731,135260.43,1610848799999,5897260.37088,12591,65296.99,2846693.58737,0
+1610848800000,43.732,44.038,43.520,43.670,86005.06,1610852399999,3762489.49759,9817,41645.38,1822158.41117,0
+1610852400000,43.670,43.760,43.169,43.325,69988.32,1610855999999,3040683.22567,8453,25051.71,1088331.62827,0
+1610856000000,43.356,43.850,43.180,43.332,115688.42,1610859599999,5032067.67772,12074,59638.65,2593837.33061,0
+1610859600000,43.332,43.478,42.330,42.349,244201.32,1610863199999,10440357.13472,18889,100937.19,4312774.14318,0
+1610863200000,42.356,42.804,41.724,42.183,176300.76,1610866799999,7442838.43544,19774,83200.75,3513847.66773,0
+1610866800000,42.184,42.334,41.358,41.581,202981.76,1610870399999,8478380.25927,16785,81438.27,3403023.82454,0
+1610870400000,41.576,41.894,41.171,41.764,201004.08,1610873999999,8345364.26641,16407,88105.30,3658529.41857,0
+1610874000000,41.765,42.127,41.200,41.255,153433.45,1610877599999,6402550.22103,13167,70371.47,2937775.08937,0
+1610877600000,41.251,42.098,41.000,41.874,139569.92,1610881199999,5817645.34085,15102,62901.10,2622982.02909,0
+1610881200000,41.874,42.314,41.807,42.240,117125.05,1610884799999,4926695.54309,10865,53277.75,2241642.53144,0
+1610884800000,42.234,42.298,41.631,41.762,112632.08,1610888399999,4722991.83887,9769,48605.67,2039350.90286,0
+1610888400000,41.771,42.085,41.466,41.529,87749.54,1610891999999,3671798.23642,8547,41507.81,1737215.32382,0
+1610892000000,41.517,41.944,41.423,41.732,97494.05,1610895599999,4062829.42212,10241,48644.97,2026987.95535,0
+1610895600000,41.731,43.735,41.713,43.570,318165.10,1610899199999,13673247.32934,30013,177215.77,7612841.19948,0
+1610899200000,43.558,45.300,43.400,44.698,457628.65,1610902799999,20375142.42779,38041,242779.06,10812814.74114,0
+1610902800000,44.698,45.100,44.000,44.451,403611.51,1610906399999,17952147.57994,26662,158698.93,7066653.89209,0
+1610906400000,44.455,45.102,44.164,44.241,254576.48,1610909999999,11331123.55292,17603,126709.94,5647430.40829,0
+1610910000000,44.241,46.300,44.241,45.617,565256.58,1610913599999,25705003.55456,44691,282042.63,12814943.93154,0
+1610913600000,45.600,46.666,45.549,46.658,320790.48,1610917199999,14845282.20074,26502,168021.27,7776065.84714,0
+1610917200000,46.658,46.784,45.984,46.451,322039.77,1610920799999,14940411.15138,21881,142120.52,6597039.70081,0
+1610920800000,46.455,46.748,45.717,46.015,190018.02,1610924399999,8786509.95807,14466,88916.11,4113429.11191,0
+1610924400000,46.013,46.323,45.449,45.857,225083.49,1610927999999,10353224.36084,15748,104288.42,4798240.54634,0
+1610928000000,45.861,46.967,45.825,46.785,254315.92,1610931599999,11828688.73169,21748,133927.43,6228025.96969,0
+1610931600000,46.779,46.880,46.140,46.423,198459.72,1610935199999,9228148.90771,14169,91072.47,4235018.83223,0
+1610935200000,46.415,46.686,45.850,45.934,120476.83,1610938799999,5582921.65087,11512,53077.97,2460237.87800,0
+1610938800000,45.932,46.082,44.850,45.307,292596.02,1610942399999,13266242.47837,21568,127295.40,5772083.06486,0
+1610942400000,45.330,45.734,45.174,45.389,148891.53,1610945999999,6764875.50948,12524,69309.43,3149393.51981,0
+1610946000000,45.394,46.381,45.134,46.341,152583.53,1610949599999,6976796.50348,12981,76910.38,3520782.68997,0
+1610949600000,46.347,46.352,45.284,45.420,202691.52,1610953199999,9270951.67873,14939,67154.95,3073115.24733,0
+1610953200000,45.431,46.291,45.401,46.133,167647.29,1610956799999,7710876.83536,13829,80613.42,3706628.56238,0
+1610956800000,46.142,46.812,45.826,46.159,291610.96,1610960399999,13479129.86449,18371,142881.66,6613220.80985,0
+1610960400000,46.164,46.228,45.882,46.138,83754.47,1610963999999,3857150.89014,9888,38849.51,1789639.78728,0
+1610964000000,46.129,46.132,45.553,45.590,90624.20,1610967599999,4147842.68201,10603,36583.44,1674082.32470,0
+1610967600000,45.585,45.592,44.267,44.810,333839.44,1610971199999,14951328.69635,27494,147889.93,6621246.00536,0
+1610971200000,44.819,45.545,44.582,44.596,204836.27,1610974799999,9243759.25392,17141,94489.20,4267060.65156,0
+1610974800000,44.591,44.929,44.460,44.636,131416.94,1610978399999,5876921.22592,11668,60298.06,2697062.28439,0
+1610978400000,44.636,44.903,44.145,44.619,196664.94,1610981999999,8754027.91809,16219,94316.41,4198293.98120,0
+1610982000000,44.618,44.961,44.413,44.811,159248.75,1610985599999,7125201.86209,13658,81924.97,3667470.58080,0
+1610985600000,44.810,45.070,44.446,44.727,131210.37,1610989199999,5872997.17192,12896,57986.04,2596227.45030,0
+1610989200000,44.721,44.857,44.156,44.380,149413.79,1610992799999,6633094.07190,11928,60448.74,2682891.37085,0
+1610992800000,44.385,44.973,44.300,44.873,105514.56,1610996399999,4716341.15342,9768,56763.77,2538376.57889,0
+1610996400000,44.870,44.935,44.672,44.820,82193.54,1610999999999,3682827.58508,8484,35854.82,1606657.06433,0
+1611000000000,44.827,44.884,44.652,44.768,63613.72,1611003599999,2849319.59122,8645,24033.23,1076645.55585,0
+1611003600000,44.769,44.932,44.711,44.804,55658.50,1611007199999,2495447.22719,7282,25200.47,1129738.84027,0
+1611007200000,44.812,45.080,44.664,45.025,53259.49,1611010799999,2391280.26321,7297,25105.81,1126864.65587,0
+1611010800000,45.025,45.468,44.981,45.442,91440.71,1611014399999,4138879.85691,10525,37565.04,1700345.37930,0
+1611014400000,45.447,45.646,45.156,45.335,108962.37,1611017999999,4949102.96644,11101,43091.31,1957914.58542,0
+1611018000000,45.339,45.790,45.235,45.380,149222.41,1611021599999,6795730.83227,13634,59079.07,2691799.09995,0
+1611021600000,45.386,45.574,45.061,45.128,103757.06,1611025199999,4699284.13660,11112,42065.95,1906092.86931,0
+1611025200000,45.145,45.191,44.653,44.912,99284.85,1611028799999,4463928.86371,11541,41335.84,1859101.81369,0
+1611028800000,44.919,45.260,44.919,45.003,84582.58,1611032399999,3814348.90213,8358,41248.31,1859913.15710,0
+1611032400000,45.009,45.486,44.993,45.259,88013.34,1611035999999,3988093.30337,8916,45616.42,2067517.65980,0
+1611036000000,45.259,45.653,45.250,45.501,101656.41,1611039599999,4623508.54697,10532,41056.92,1867446.96812,0
+1611039600000,45.500,45.875,45.360,45.873,97337.45,1611043199999,4435877.46651,11330,40942.89,1866922.54229,0
+1611043200000,45.860,46.071,45.590,45.633,174645.99,1611046799999,8004117.91187,15865,68900.29,3159068.86187,0
+1611046800000,45.641,46.210,45.629,45.727,145106.60,1611050399999,6661306.53865,14656,66508.89,3053261.36573,0
+1611050400000,45.722,45.974,45.557,45.949,93719.93,1611053999999,4290310.50927,10848,41419.21,1896235.45997,0
+1611054000000,45.950,46.088,45.804,46.070,97920.82,1611057599999,4503113.49560,10676,44164.98,2031204.28946,0
+1611057600000,46.071,46.150,45.444,45.608,141961.81,1611061199999,6502656.02305,13187,61510.47,2818806.86779,0
+1611061200000,45.610,47.400,45.610,47.073,498454.18,1611064799999,23301011.96678,43937,249216.27,11646394.26668,0
+1611064800000,47.077,47.129,44.585,44.669,1013846.19,1611068399999,46073797.76743,59788,458453.16,20812494.78228,0
+1611068400000,44.655,45.050,43.800,44.231,447101.03,1611071999999,19816366.41366,33946,204217.45,9056969.13169,0
+1611072000000,44.243,44.567,43.810,43.906,273650.52,1611075599999,12112099.07782,20733,134618.75,5960819.83702,0
+1611075600000,43.913,44.104,43.670,43.745,275858.39,1611079199999,12090551.11268,21069,147587.90,6469743.42847,0
+1611079200000,43.744,43.745,42.280,42.297,446612.71,1611082799999,19215124.28935,39252,176349.49,7593980.87833,0
+1611082800000,42.296,42.899,41.686,42.538,489717.75,1611086399999,20766276.51282,35111,259706.54,11022591.75750,0
+1611086400000,42.535,42.828,42.116,42.484,277511.21,1611089999999,11771794.61279,21475,156077.26,6623425.37038,0
+1611090000000,42.452,43.200,42.382,42.922,227317.02,1611093599999,9745402.73991,18722,124840.93,5352184.85759,0
+1611093600000,42.919,43.250,42.382,42.685,175646.50,1611097199999,7519260.94410,15565,79815.46,3417674.73679,0
+1611097200000,42.688,43.425,42.353,42.492,274112.16,1611100799999,11738320.16798,22584,131800.88,5645672.43527,0
+1611100800000,42.477,42.802,42.000,42.622,267223.88,1611104399999,11346853.07820,19826,130861.90,5558485.43559,0
+1611104400000,42.620,42.685,41.903,42.282,163348.53,1611107999999,6904042.60740,16146,84509.07,3570294.35397,0
+1611108000000,42.281,42.600,41.888,42.554,165409.35,1611111599999,6975931.07296,14338,80100.60,3378770.91252,0
+1611111600000,42.558,42.676,41.186,41.355,257024.03,1611115199999,10733185.84496,24255,114679.55,4795282.70631,0
+1611115200000,41.350,41.951,40.981,41.772,228439.88,1611118799999,9495421.71562,20938,100595.55,4186287.09946,0
+1611118800000,41.772,42.121,41.628,42.097,107934.35,1611122399999,4523682.83883,11075,46160.47,1934122.72521,0
+1611122400000,42.088,42.215,41.665,41.748,114715.32,1611125999999,4819393.01127,11434,50270.36,2111571.33820,0
+1611126000000,41.746,42.574,41.676,42.269,118828.90,1611129599999,5022232.79231,13422,58172.45,2459516.93709,0
+1611129600000,42.270,42.417,41.644,41.843,126421.70,1611133199999,5299072.11492,13048,57910.22,2427390.29803,0
+1611133200000,41.843,42.050,41.124,41.304,188957.61,1611136799999,7868133.91665,16407,94806.73,3950838.39180,0
+1611136800000,41.325,41.325,40.562,41.076,287966.78,1611140399999,11799558.62660,25542,132891.65,5447600.17556,0
+1611140400000,41.076,41.230,40.195,40.762,265647.94,1611143999999,10813331.73278,22742,117197.07,4771853.82190,0
+1611144000000,40.761,41.276,40.260,41.243,207048.23,1611147599999,8460694.91458,18510,97651.66,3994071.68052,0
+1611147600000,41.246,41.708,40.656,41.665,171601.79,1611151199999,7066767.41274,15476,80070.35,3298559.18258,0
+1611151200000,41.665,41.802,41.268,41.294,141883.64,1611154799999,5899625.36475,15205,62000.02,2578365.44488,0
+1611154800000,41.295,41.567,40.878,40.977,161596.75,1611158399999,6672703.33655,16091,75370.11,3112497.92071,0
+1611158400000,40.991,42.194,40.362,42.067,365042.87,1611161999999,15080997.11285,29960,167825.38,6936217.00048,0
+1611162000000,42.070,42.130,41.613,41.815,141779.39,1611165599999,5934127.11328,12584,59243.75,2479484.44574,0
+1611165600000,41.817,42.032,41.645,42.020,77963.29,1611169199999,3261892.77140,9321,41867.96,1751787.56169,0
+1611169200000,42.020,42.343,41.974,42.290,115111.07,1611172799999,4856887.26373,13955,53960.75,2276758.88988,0
+1611172800000,42.269,42.368,41.803,41.830,84551.64,1611176399999,3559607.83344,13897,40381.94,1700063.46669,0
+1611176400000,41.831,41.940,41.457,41.885,96690.52,1611179999999,4028583.39474,11877,46236.84,1926887.74666,0
+1611180000000,41.884,42.222,41.651,42.069,62507.62,1611183599999,2623770.03451,8146,27221.05,1142633.33270,0
+1611183600000,42.070,42.653,41.930,42.607,120436.75,1611187199999,5099629.57185,12727,64011.12,2710834.89138,0
+1611187200000,42.620,42.714,42.206,42.430,106228.84,1611190799999,4508572.76103,10736,48783.17,2071413.89877,0
+1611190800000,42.427,42.468,41.741,41.883,114118.33,1611194399999,4799411.09295,11551,52289.22,2198648.53278,0
+1611194400000,41.875,41.962,41.452,41.681,111914.68,1611197999999,4669705.70880,11755,53378.42,2227914.88588,0
+1611198000000,41.682,41.897,41.268,41.674,115469.48,1611201599999,4801084.64702,14337,56723.07,2358654.82799,0
+1611201600000,41.673,42.107,41.033,41.116,120800.99,1611205199999,5027687.56676,13157,56484.00,2353597.93820,0
+1611205200000,41.143,41.600,40.940,41.577,111550.05,1611208799999,4605799.87162,12692,56170.20,2319057.21781,0
+1611208800000,41.576,41.780,41.499,41.700,65101.15,1611212399999,2712288.01251,8869,31354.41,1306185.90803,0
+1611212400000,41.704,41.938,41.520,41.578,75001.25,1611215999999,3129869.11171,8920,37580.23,1568071.80972,0
+1611216000000,41.578,41.633,40.659,40.750,136882.57,1611219599999,5631411.95790,14189,60694.32,2497153.05408,0
+1611219600000,40.746,40.966,40.132,40.518,239875.65,1611223199999,9725665.95644,21458,109725.30,4449029.11171,0
+1611223200000,40.514,40.647,39.671,40.208,248385.79,1611226799999,9967686.85480,21788,100981.21,4055679.23524,0
+1611226800000,40.206,40.323,39.711,39.711,182333.67,1611230399999,7295369.88154,15815,86169.82,3447272.23724,0
+1611230400000,39.713,40.233,39.011,40.151,269393.61,1611233999999,10673586.04456,22986,114259.01,4531861.70657,0
+1611234000000,40.152,40.751,39.950,40.285,195067.69,1611237599999,7875998.75102,18012,98816.17,3989937.35705,0
+1611237600000,40.289,40.414,39.524,40.079,355614.39,1611241199999,14227579.77825,27580,189502.44,7583765.46593,0
+1611241200000,40.074,40.646,39.771,39.795,393820.96,1611244799999,15832066.62152,25284,218565.92,8787312.10783,0
+1611244800000,39.785,40.465,39.583,39.611,242214.84,1611248399999,9704717.95840,20108,112105.89,4494072.79547,0
+1611248400000,39.610,40.268,39.587,40.069,202492.40,1611251999999,8086317.57017,16368,100545.43,4012943.63792,0
+1611252000000,40.066,40.257,39.748,40.139,106202.76,1611255599999,4245374.24392,11434,45675.48,1824909.71558,0
+1611255600000,40.138,41.081,39.981,40.643,228749.28,1611259199999,9307468.91349,18932,97104.73,3949128.23503,0
+1611259200000,40.638,40.712,40.233,40.248,155993.16,1611262799999,6324655.42550,12162,64322.87,2607014.90892,0
+1611262800000,40.257,40.603,39.642,39.644,144553.61,1611266399999,5804814.64053,13331,62090.22,2491733.26841,0
+1611266400000,39.641,39.827,38.116,38.974,308803.14,1611269999999,12015574.84604,30546,136239.16,5306342.60062,0
+1611270000000,38.980,39.389,38.501,38.647,226474.81,1611273599999,8832488.70907,18747,102171.00,3985376.39400,0
+1611273600000,38.648,38.769,36.810,37.310,496193.10,1611277199999,18717789.25501,41854,214032.31,8081258.82138,0
+1611277200000,37.306,38.300,36.938,38.192,288988.19,1611280799999,10884469.62048,23022,143564.91,5411682.65800,0
+1611280800000,38.193,38.954,37.946,38.725,238620.29,1611284399999,9184922.32581,20463,109579.03,4217833.30487,0
+1611284400000,38.727,39.340,38.352,39.278,167219.11,1611287999999,6495680.33093,17119,83471.80,3245150.00728,0
+1611288000000,39.278,39.717,39.215,39.395,168130.90,1611291599999,6635294.35971,17228,80807.94,3188959.11387,0
+1611291600000,39.397,39.888,39.143,39.677,162075.61,1611295199999,6414665.57334,14181,83636.50,3309488.85751,0
+1611295200000,39.677,40.014,39.524,39.643,137887.81,1611298799999,5481498.12482,12263,64487.58,2563115.56643,0
+1611298800000,39.645,39.971,39.136,39.344,139257.38,1611302399999,5499161.37627,12405,61422.28,2426311.26166,0
+1611302400000,39.360,39.894,39.024,39.894,163891.07,1611305999999,6456697.03664,12834,79552.93,3132693.46676,0
+1611306000000,39.893,40.211,39.610,40.050,145132.35,1611309599999,5790604.72379,14972,63912.86,2549956.25846,0
+1611309600000,40.047,40.250,39.850,40.128,132220.78,1611313199999,5292411.86759,12852,64041.58,2563697.72561,0
+1611313200000,40.133,40.600,40.126,40.429,234721.14,1611316799999,9483911.49429,16302,129197.30,5220993.98020,0
+1611316800000,40.433,40.600,40.164,40.397,107267.91,1611320399999,4333550.85884,11720,51948.13,2098932.63660,0
+1611320400000,40.398,41.221,40.226,40.925,222260.22,1611323999999,9041002.55262,17570,114964.46,4675333.13577,0
+1611324000000,40.922,41.186,40.754,40.869,142257.47,1611327599999,5819749.78976,13824,69027.68,2823664.01666,0
+1611327600000,40.869,41.205,40.542,40.672,127600.63,1611331199999,5212556.43934,11309,59536.39,2432089.19807,0
+1611331200000,40.675,40.970,40.310,40.597,143572.58,1611334799999,5843289.44946,13069,63815.85,2598821.19217,0
+1611334800000,40.601,40.827,40.379,40.598,79393.68,1611338399999,3223648.93900,9171,41115.99,1669820.65334,0
+1611338400000,40.596,41.368,40.400,41.358,138798.63,1611341999999,5669549.95380,13019,76207.88,3113590.21034,0
+1611342000000,41.359,41.426,40.858,41.102,152016.22,1611345599999,6248630.64868,12195,66430.36,2730417.60823,0
+1611345600000,41.101,41.176,40.830,40.894,104626.46,1611349199999,4291610.53494,10056,47541.76,1950203.99393,0
+1611349200000,40.894,40.957,40.388,40.464,94074.73,1611352799999,3827175.95133,9137,43537.65,1770370.33225,0
+1611352800000,40.465,40.746,40.037,40.060,102576.58,1611356399999,4149440.77238,11761,48022.45,1943747.57104,0
+1611356400000,40.059,40.906,40.048,40.863,212227.77,1611359999999,8592010.85048,21055,107160.09,4335890.81487,0
+1611360000000,40.855,40.890,40.085,40.449,171664.98,1611363599999,6933879.75250,13827,83961.33,3391071.38907,0
+1611363600000,40.447,40.668,40.153,40.532,101500.10,1611367199999,4104217.21119,10373,51269.44,2073479.93378,0
+1611367200000,40.534,40.662,40.232,40.321,96237.56,1611370799999,3888224.88255,9457,46465.88,1877373.23706,0
+1611370800000,40.315,40.739,40.229,40.700,100759.34,1611374399999,4078687.94427,10058,46960.04,1900047.92152,0
+1611374400000,40.699,40.980,40.619,40.942,143768.05,1611377999999,5871651.42885,10879,87946.38,3592267.40049,0
+1611378000000,40.929,41.091,40.676,40.997,123169.20,1611381599999,5039102.36423,11925,62976.27,2577062.97016,0
+1611381600000,40.991,41.342,40.956,41.084,126064.03,1611385199999,5192512.87358,12600,63968.23,2635013.92667,0
+1611385200000,41.085,41.414,41.072,41.172,91037.93,1611388799999,3756229.50854,10693,45400.30,1873438.46216,0
+1611388800000,41.180,41.799,41.064,41.635,139366.52,1611392399999,5783635.52817,15024,75521.97,3132132.62366,0
+1611392400000,41.638,41.770,41.080,41.155,106268.22,1611395999999,4399209.07715,11352,52221.08,2162608.90821,0
+1611396000000,41.142,41.248,40.620,40.784,116926.04,1611399599999,4780344.04008,12833,52570.83,2149623.44243,0
+1611399600000,40.784,40.852,39.751,39.846,146436.24,1611403199999,5894454.15389,18712,61289.57,2468619.41404,0
+1611403200000,39.844,40.313,39.671,39.801,139993.42,1611406799999,5589945.13496,14920,67905.18,2711255.13249,0
+1611406800000,39.803,40.335,39.504,40.103,165425.12,1611410399999,6619497.44457,15886,80216.41,3211090.55436,0
+1611410400000,40.093,40.258,39.905,40.084,99716.77,1611413999999,3995055.70768,10652,43401.21,1739109.20593,0
+1611414000000,40.083,40.550,39.993,40.450,82067.83,1611417599999,3314952.12395,11690,41858.35,1690968.80210,0
+1611417600000,40.451,40.784,40.250,40.718,113387.75,1611421199999,4606070.21833,13150,67336.97,2736460.02220,0
+1611421200000,40.717,40.825,40.562,40.759,64303.12,1611424799999,2617957.24043,8271,30873.29,1257261.61374,0
+1611424800000,40.761,40.882,40.516,40.847,59511.83,1611428399999,2422696.13541,8866,26493.48,1078812.94810,0
+1611428400000,40.852,41.102,40.827,40.995,73117.24,1611431999999,2996011.35828,10489,30921.64,1267080.81340,0
+1611432000000,40.996,41.034,40.760,40.850,55385.14,1611435599999,2263858.81007,7597,23381.27,955954.05835,0
+1611435600000,40.848,40.998,40.508,40.810,89731.44,1611439199999,3657729.54724,9423,45644.20,1860471.34470,0
+1611439200000,40.799,41.002,40.410,40.580,73443.75,1611442799999,2987915.27345,8395,41118.28,1674269.07293,0
+1611442800000,40.578,41.000,40.321,40.925,107256.34,1611446399999,4359654.56749,11627,49500.16,2012483.96632,0
+1611446400000,40.927,41.002,40.560,40.770,111221.98,1611449999999,4535137.98438,10784,51727.63,2109204.80972,0
+1611450000000,40.764,40.995,40.656,40.748,40003.41,1611453599999,1634032.37035,7075,18885.32,771370.98551,0
+1611453600000,40.748,41.300,40.708,41.117,63349.48,1611457199999,2603001.63969,9804,40483.28,1663904.25918,0
+1611457200000,41.121,41.500,41.107,41.441,67465.41,1611460799999,2784172.64456,14198,41222.66,1701303.29763,0
+1611460800000,41.444,41.646,41.348,41.628,93232.41,1611464399999,3869078.43138,10867,39778.35,1650664.94481,0
+1611464400000,41.628,41.947,41.561,41.743,80876.23,1611467999999,3379358.61210,10087,40609.59,1697357.87603,0
+1611468000000,41.746,42.000,41.640,41.988,70505.42,1611471599999,2950719.60728,9183,35072.57,1467665.09461,0
+1611471600000,41.993,42.035,41.674,41.897,50474.16,1611475199999,2112141.72178,7937,22598.22,945692.14812,0
+1611475200000,41.895,42.250,41.894,41.973,81031.28,1611478799999,3409760.83841,10425,37243.13,1567299.91881,0
+1611478800000,41.973,42.223,41.902,42.127,63524.17,1611482399999,2672297.90991,7614,32875.99,1383152.33962,0
+1611482400000,42.127,42.163,41.836,41.918,73225.36,1611485999999,3077030.61028,8762,33614.60,1413106.49558,0
+1611486000000,41.923,42.273,41.902,42.144,78166.86,1611489599999,3294724.14298,10047,37787.83,1592578.08336,0
+1611489600000,42.146,42.229,41.298,41.599,147063.75,1611493199999,6128282.03091,14863,55654.49,2317784.50497,0
+1611493200000,41.600,41.650,41.312,41.325,72636.09,1611496799999,3013641.90241,9568,27876.31,1156860.10524,0
+1611496800000,41.337,41.543,41.041,41.090,69628.73,1611500399999,2874550.54369,9356,25023.06,1033212.23472,0
+1611500400000,41.091,41.339,41.066,41.192,56848.28,1611503999999,2342555.64939,9108,23171.65,954799.02989,0
+1611504000000,41.194,41.322,40.666,40.991,142563.26,1611507599999,5839361.84226,15104,61802.65,2531678.37712,0
+1611507600000,40.992,41.320,40.804,41.198,81434.36,1611511199999,3347968.50388,10416,33822.91,1391001.45514,0
+1611511200000,41.194,41.332,41.038,41.218,56591.03,1611514799999,2329717.56663,8182,24401.57,1004925.54372,0
+1611514800000,41.218,41.269,40.280,40.793,146327.65,1611518399999,5957548.28009,14035,60953.25,2482375.73337,0
+1611518400000,40.795,41.304,40.743,41.267,65383.43,1611521999999,2684464.40376,8967,36281.97,1490240.78416,0
+1611522000000,41.265,41.435,41.192,41.388,46342.48,1611525599999,1915294.73136,8508,19784.27,817901.21974,0
+1611525600000,41.388,41.743,41.263,41.690,42119.56,1611529199999,1749938.22066,10412,17155.11,712812.61033,0
+1611529200000,41.687,41.900,41.650,41.850,54941.08,1611532799999,2294342.26800,8714,27256.30,1138310.55596,0
+1611532800000,41.850,42.899,41.833,42.479,205239.42,1611536399999,8714576.15431,21220,101223.91,4295987.63846,0
+1611536400000,42.463,42.569,42.233,42.492,110849.72,1611539999999,4700472.46965,18130,49698.15,2107956.20553,0
+1611540000000,42.500,42.663,42.371,42.439,64876.27,1611543599999,2757661.10974,8387,30221.55,1284921.06707,0
+1611543600000,42.437,42.793,42.437,42.748,77877.49,1611547199999,3320367.10691,9060,40004.26,1705587.14641,0
+1611547200000,42.739,42.852,42.410,42.521,74838.16,1611550799999,3189021.92161,9392,24279.23,1034478.68777,0
+1611550800000,42.521,42.567,42.385,42.453,34267.82,1611554399999,1455674.85558,6862,12625.15,536387.13854,0
+1611554400000,42.449,42.900,42.380,42.602,95625.81,1611557999999,4079745.32703,11979,44740.80,1909701.63727,0
+1611558000000,42.603,42.660,42.044,42.229,84494.18,1611561599999,3568703.70808,11276,29695.95,1254149.55251,0
+1611561600000,42.240,42.306,42.080,42.253,50863.63,1611565199999,2146968.20073,8092,22193.63,936913.23658,0
+1611565200000,42.256,42.338,41.680,41.821,109781.61,1611568799999,4615441.58689,11800,48044.49,2022920.05843,0
+1611568800000,41.808,42.500,41.743,42.500,111092.13,1611572399999,4678112.11376,12159,65506.69,2759628.68366,0
+1611572400000,42.497,42.718,42.400,42.598,86422.09,1611575999999,3678207.78802,9462,35294.55,1502529.79073,0
+1611576000000,42.599,42.851,42.396,42.743,106721.40,1611579599999,4552582.13340,10062,47882.35,2043127.73825,0
+1611579600000,42.743,43.435,42.680,43.183,169185.20,1611583199999,7295756.80668,16857,81481.07,3512946.76940,0
+1611583200000,43.173,43.279,42.757,42.890,137432.09,1611586799999,5914477.41922,12051,52513.19,2261103.42249,0
+1611586800000,42.906,43.174,42.692,43.057,84888.58,1611590399999,3645928.17514,9325,38790.78,1667048.67101,0
+1611590400000,43.048,43.173,42.310,42.549,117161.55,1611593999999,4999049.71635,11883,41811.29,1782635.86458,0
+1611594000000,42.549,42.890,42.414,42.458,119053.84,1611597599999,5079878.58959,11547,56350.99,2405589.91831,0
+1611597600000,42.461,42.666,42.000,42.153,90248.28,1611601199999,3823427.60762,10256,35385.29,1499780.16709,0
+1611601200000,42.161,42.517,42.000,42.000,93223.04,1611604799999,3932599.58113,9800,39655.85,1672989.52878,0
+1611604800000,42.027,42.126,41.327,41.832,163652.45,1611608399999,6817584.36866,23389,66793.78,2782905.35398,0
+1611608400000,41.841,41.847,40.500,41.215,156380.13,1611611999999,6422428.94874,17476,64379.83,2644503.10603,0
+1611612000000,41.216,41.302,40.742,41.219,82283.72,1611615599999,3379390.37195,9666,37182.34,1526769.86323,0
+1611615600000,41.205,41.848,41.004,41.826,116122.30,1611619199999,4803806.42826,12000,66396.54,2747829.72852,0
+1611619200000,41.835,42.108,41.224,41.992,152093.64,1611622799999,6341900.84545,16347,68119.37,2840403.53233,0
+1611622800000,41.999,42.019,41.688,41.931,68520.07,1611626399999,2867934.62302,8671,30789.89,1288795.83179,0
+1611626400000,41.927,42.220,41.638,42.053,80261.40,1611629999999,3361703.09280,10372,44904.63,1881268.27691,0
+1611630000000,42.058,42.556,41.010,41.016,156164.24,1611633599999,6525121.03165,18561,69872.99,2922628.02145,0
+1611633600000,41.014,41.374,40.914,41.216,86103.02,1611637199999,3541580.12622,11089,40513.22,1666721.59064,0
+1611637200000,41.208,41.456,40.919,41.219,83270.00,1611640799999,3427772.56308,9920,36283.25,1494243.92283,0
+1611640800000,41.223,41.237,40.679,40.839,61305.65,1611644399999,2509247.25160,9330,26125.26,1069742.62534,0
+1611644400000,40.841,40.973,40.627,40.931,69535.32,1611647999999,2836208.06375,10182,34212.03,1395634.26934,0
+1611648000000,40.928,41.000,40.358,40.654,88040.58,1611651599999,3573734.45080,11674,38224.47,1551509.24808,0
+1611651600000,40.653,40.737,40.179,40.444,89421.05,1611655199999,3613649.30724,12405,49197.70,1989438.91709,0
+1611655200000,40.441,41.507,40.428,41.370,158042.63,1611658799999,6488111.69681,17785,86606.42,3555001.25782,0
+1611658800000,41.365,41.372,40.484,40.564,89513.05,1611662399999,3657788.83578,10697,42863.49,1751019.60457,0
+1611662400000,40.570,40.750,39.999,40.145,112520.90,1611665999999,4544567.23699,12407,52456.09,2120555.76101,0
+1611666000000,40.142,40.785,39.997,40.548,155667.96,1611669599999,6303580.90024,13847,89915.72,3640414.16050,0
+1611669600000,40.555,40.678,39.876,40.256,98216.12,1611673199999,3956047.93320,13036,46914.03,1890324.65352,0
+1611673200000,40.256,40.790,40.256,40.682,65767.92,1611676799999,2666641.54612,9658,30711.75,1245588.77414,0
+1611676800000,40.691,40.922,40.359,40.823,161094.18,1611680399999,6559616.29870,16032,77969.54,3174035.91552,0
+1611680400000,40.825,41.130,40.716,41.101,103809.92,1611683999999,4243837.68051,11659,50380.37,2059720.70808,0
+1611684000000,41.104,41.278,41.018,41.165,66492.71,1611687599999,2735736.40807,9642,38254.79,1574087.51202,0
+1611687600000,41.162,41.320,41.070,41.240,54913.61,1611691199999,2261764.32940,6672,25277.32,1041248.90018,0
+1611691200000,41.239,41.382,41.091,41.152,51701.16,1611694799999,2131569.13773,7421,27193.57,1121154.74183,0
+1611694800000,41.155,41.354,41.001,41.028,48622.63,1611698399999,2001817.93540,6414,23327.43,960679.28475,0
+1611698400000,41.019,41.437,40.929,41.434,47018.73,1611701999999,1936280.28698,6495,24695.02,1017178.78881,0
+1611702000000,41.436,41.904,41.382,41.873,69892.49,1611705599999,2904500.68148,10458,37583.90,1563095.45494,0
+1611705600000,41.860,42.131,41.412,41.816,144071.84,1611709199999,6005636.23129,14200,72312.96,3014198.52015,0
+1611709200000,41.816,41.911,41.502,41.591,77405.91,1611712799999,3229383.11538,9715,38447.79,1604531.61968,0
+1611712800000,41.601,41.780,41.440,41.455,55967.66,1611716399999,2329444.70261,7159,29668.15,1235299.74517,0
+1611716400000,41.447,41.560,41.200,41.337,76380.96,1611719999999,3161931.57460,8911,35422.17,1466483.12826,0
+1611720000000,41.336,41.533,41.064,41.333,57599.34,1611723599999,2379367.87727,7663,30705.13,1268867.31803,0
+1611723600000,41.334,41.471,40.988,41.130,69313.64,1611727199999,2855942.55578,8858,26231.47,1080754.61597,0
+1611727200000,41.131,41.499,41.106,41.483,49752.60,1611730799999,2055412.16817,7797,22551.39,931755.01543,0
+1611730800000,41.481,41.770,41.325,41.676,46591.57,1611734399999,1938154.72008,7748,20138.65,837881.15076,0
+1611734400000,41.676,41.923,41.209,41.214,98718.85,1611737999999,4105436.52337,12528,41336.75,1719956.88588,0
+1611738000000,41.214,41.418,40.424,40.851,155724.23,1611741599999,6353748.80400,16695,72752.91,2968495.71385,0
+1611741600000,40.851,41.370,40.761,41.370,99140.14,1611745199999,4074117.15068,10770,45733.60,1879046.90795,0
+1611745200000,41.370,41.665,40.700,40.707,125772.40,1611748799999,5194326.67343,14284,55620.71,2297718.88644,0
+1611748800000,40.722,41.060,40.563,40.973,119616.36,1611752399999,4884376.71104,13669,57026.00,2328890.66164,0
+1611752400000,40.974,41.130,40.500,40.522,83751.70,1611755999999,3420193.70262,11891,37254.32,1521692.97099,0
+1611756000000,40.514,40.746,39.710,39.863,171705.60,1611759599999,6909068.59052,19758,79324.99,3195216.08631,0
+1611759600000,39.861,40.775,39.750,40.595,225475.94,1611763199999,9077018.70088,20134,110585.40,4453796.88901,0
+1611763200000,40.593,40.968,40.520,40.706,183193.03,1611766799999,7464694.10795,15672,66481.32,2708938.76499,0
+1611766800000,40.706,40.906,40.433,40.767,94699.18,1611770399999,3851449.26021,11828,46673.32,1898138.44753,0
+1611770400000,40.750,40.807,40.000,40.051,121712.89,1611773999999,4913988.28255,13245,45944.03,1854521.10001,0
+1611774000000,40.060,40.958,40.045,40.721,116732.11,1611777599999,4744970.45614,13614,55795.04,2264722.15035,0
+1611777600000,40.727,41.168,40.586,41.101,93143.55,1611781199999,3815523.33706,12562,46352.26,1899249.66474,0
+1611781200000,41.111,41.166,40.815,41.001,75076.58,1611784799999,3077438.98815,9553,34801.61,1426288.86591,0
+1611784800000,41.003,41.408,40.772,41.005,68412.83,1611788399999,2808904.78880,10861,35194.76,1445347.76397,0
+1611788400000,41.016,41.162,40.753,40.902,87762.55,1611791999999,3592740.14690,12185,40850.97,1672456.25461,0
+1611792000000,40.907,41.160,40.360,41.121,119050.44,1611795599999,4853694.09527,14262,56144.88,2289752.54566,0
+1611795600000,41.126,41.513,40.968,41.494,69409.57,1611799199999,2860533.81869,11076,31463.97,1297000.70571,0
+1611799200000,41.504,41.981,41.395,41.671,108089.51,1611802799999,4507627.43171,13750,57158.83,2384897.82254,0
+1611802800000,41.673,41.978,41.576,41.917,56587.81,1611806399999,2366274.10967,9067,29656.64,1240090.99704,0
+1611806400000,41.920,42.026,41.606,41.953,66524.28,1611809999999,2781814.33655,9143,27032.77,1131173.73654,0
+1611810000000,41.956,42.474,41.871,42.423,93616.93,1611813599999,3946811.97705,12089,53205.39,2243517.16956,0
+1611813600000,42.422,42.476,42.276,42.375,86848.78,1611817199999,3681543.11477,11286,48115.94,2039810.45600,0
+1611817200000,42.380,42.490,41.770,41.967,125450.85,1611820799999,5274727.00792,11405,45613.43,1919416.34586,0
+1611820800000,41.968,42.319,41.898,42.187,121746.24,1611824399999,5122819.04313,12775,46333.71,1950320.02654,0
+1611824400000,42.187,42.470,41.885,42.455,91924.36,1611827999999,3881315.03988,10650,42830.80,1809004.32421,0
+1611828000000,42.454,42.794,42.244,42.491,178924.11,1611831599999,7611149.50374,16035,84612.77,3600755.09645,0
+1611831600000,42.513,42.670,42.093,42.283,87703.85,1611835199999,3714613.71038,10693,34720.43,1471118.69067,0
+1611835200000,42.297,42.388,41.990,42.173,137224.66,1611838799999,5791337.43781,13317,54178.41,2286761.24608,0
+1611838800000,42.176,42.474,42.057,42.437,91504.95,1611842399999,3864854.70430,9641,35727.32,1508869.67034,0
+1611842400000,42.441,42.451,42.120,42.189,68044.27,1611845999999,2877686.25305,9195,21900.19,926260.69280,0
+1611846000000,42.184,42.273,41.950,42.251,80892.73,1611849599999,3409509.33466,10590,45068.91,1899957.07662,0
+1611849600000,42.253,42.403,42.076,42.188,100836.03,1611853199999,4258797.15856,12650,47914.36,2023438.87204,0
+1611853200000,42.179,42.378,41.957,42.370,82374.33,1611856799999,3474212.97500,9287,35081.15,1479805.55042,0
+1611856800000,42.367,42.400,42.200,42.338,100047.97,1611860399999,4233357.34554,11618,39326.43,1664181.62929,0
+1611860400000,42.340,42.421,42.218,42.396,48294.56,1611863999999,2043873.13839,6756,25756.89,1090177.05914,0
+1611864000000,42.389,42.719,42.367,42.642,88329.77,1611867599999,3762113.08007,12171,52470.75,2234904.83005,0
+1611867600000,42.643,42.842,42.530,42.802,73136.74,1611871199999,3123313.63829,9048,37990.47,1623059.10799,0
+1611871200000,42.798,42.999,42.786,42.858,52732.16,1611874799999,2261839.92029,8636,30719.80,1317783.04971,0
+1611874800000,42.862,42.874,42.262,42.452,112068.02,1611878399999,4771925.22233,12380,55283.25,2355160.08562,0
+1611878400000,42.452,42.800,42.292,42.293,123054.68,1611881999999,5241576.58223,12222,55276.52,2354856.19809,0
+1611882000000,42.298,42.407,42.106,42.373,84558.81,1611885599999,3574824.85524,9124,43713.79,1848065.33147,0
+1611885600000,42.378,42.744,42.362,42.717,89735.82,1611889199999,3824294.36071,11144,39767.14,1694237.48084,0
+1611889200000,42.720,42.730,42.253,42.372,87594.51,1611892799999,3720354.30243,9497,39739.30,1687365.60249,0
+1611892800000,42.360,42.422,41.837,42.154,154937.36,1611896399999,6525281.77913,17537,83311.14,3509503.52002,0
+1611896400000,42.156,42.680,42.018,42.675,122440.26,1611899999999,5171323.17486,13790,71785.03,3030792.88990,0
+1611900000000,42.672,42.794,42.410,42.457,77191.64,1611903599999,3286114.56526,8874,37795.72,1609377.91110,0
+1611903600000,42.454,42.635,42.185,42.603,93551.55,1611907199999,3968623.06696,9856,48522.69,2058930.52246,0
+1611907200000,42.607,43.500,42.358,43.317,221755.09,1611910799999,9519376.67763,21583,107199.33,4605787.07662,0
+1611910800000,43.317,43.633,42.855,43.534,374069.66,1611914399999,16193064.56147,34252,189843.46,8221819.82529,0
+1611914400000,43.551,43.633,43.153,43.366,174671.37,1611917999999,7578877.88690,16977,77213.80,3350530.27923,0
+1611918000000,43.362,44.019,43.354,43.819,151206.34,1611921599999,6617062.30474,18526,85112.80,3726309.33776,0
+1611921600000,43.819,43.978,43.552,43.913,115278.14,1611925199999,5039604.79056,12840,55322.51,2419577.28438,0
+1611925200000,43.919,44.100,43.693,43.929,83070.64,1611928799999,3643488.39841,12397,38725.32,1698980.08539,0
+1611928800000,43.929,43.996,43.364,43.682,126321.60,1611932399999,5518266.74199,13347,53899.88,2354373.88213,0
+1611932400000,43.689,43.744,43.401,43.608,69086.37,1611935999999,3008830.34160,7742,23856.61,1039254.13009,0
+1611936000000,43.608,43.714,43.236,43.346,89687.49,1611939599999,3901875.27290,9053,35835.86,1559209.49887,0
+1611939600000,43.345,43.933,43.100,43.175,143264.35,1611943199999,6233973.99904,18336,59741.03,2600477.05358,0
+1611943200000,43.194,43.300,42.060,42.628,162160.75,1611946799999,6918076.36241,19552,69284.62,2958615.45880,0
+1611946800000,42.623,42.777,42.066,42.330,121396.36,1611950399999,5152918.85147,12237,62049.80,2634991.70751,0
+1611950400000,42.325,42.559,42.048,42.405,96987.85,1611953999999,4105782.39595,10161,53455.09,2264173.86720,0
+1611954000000,42.402,42.556,42.221,42.526,61279.34,1611957599999,2597530.69410,7757,26156.17,1109351.34865,0
+1611957600000,42.546,42.995,42.490,42.785,83257.40,1611961199999,3556894.86327,8690,38727.72,1654150.73854,0
+1611961200000,42.782,42.949,42.630,42.863,60745.06,1611964799999,2599233.54043,6993,29611.13,1267766.66173,0
+1611964800000,42.869,43.149,42.774,42.864,60212.11,1611968399999,2586676.93524,7270,33730.87,1449119.76209,0
+1611968400000,42.864,43.188,42.692,42.778,53381.96,1611971999999,2294160.38787,8211,24612.47,1057529.33404,0
+1611972000000,42.778,43.169,42.600,42.813,59237.82,1611975599999,2540947.17825,7999,27589.53,1183736.04325,0
+1611975600000,42.799,43.027,42.733,42.984,61758.12,1611979199999,2647169.93001,8261,30243.98,1296467.93655,0
+1611979200000,42.983,43.286,42.907,43.161,50166.50,1611982799999,2162054.28836,7169,24537.55,1057369.25026,0
+1611982800000,43.160,43.290,42.950,43.016,56726.43,1611986399999,2445365.38076,6971,26652.91,1148942.60443,0
+1611986400000,43.012,43.204,42.833,43.151,54536.86,1611989999999,2346388.75010,7426,22637.67,973999.13721,0
+1611990000000,43.149,43.430,43.113,43.413,64068.49,1611993599999,2773640.29302,13076,35462.00,1535578.38693,0
+1611993600000,43.411,43.500,43.275,43.325,60170.11,1611997199999,2612839.88921,8195,28600.60,1242380.38879,0
+1611997200000,43.330,43.591,43.314,43.543,69688.38,1612000799999,3032387.15764,7595,41775.92,1818248.38618,0
+1612000800000,43.543,43.631,43.384,43.630,99068.70,1612004399999,4315681.07314,8734,68276.84,2975088.80663,0
+1612004400000,43.628,43.830,43.513,43.748,101719.37,1612007999999,4441869.58521,13696,62773.73,2741417.42532,0
+1612008000000,43.748,44.478,43.726,44.226,151987.20,1612011599999,6717508.23549,17389,80897.56,3574016.06325,0
+1612011600000,44.218,44.676,44.119,44.155,145811.20,1612015199999,6472625.33383,14590,84173.07,3737426.87795,0
+1612015200000,44.163,44.724,44.163,44.645,113111.91,1612018799999,5030175.04663,12050,57823.05,2570838.88378,0
+1612018800000,44.646,45.156,44.642,44.918,157673.49,1612022399999,7077163.37857,17271,90013.83,4040169.56574,0
+1612022400000,44.913,44.945,44.312,44.780,150895.69,1612025999999,6731029.62148,17267,66228.97,2954759.24506,0
+1612026000000,44.788,44.986,44.338,44.869,124030.76,1612029599999,5547469.02399,13227,59615.59,2666564.57316,0
+1612029600000,44.867,44.930,44.522,44.683,51667.65,1612033199999,2307124.98701,7624,21609.95,965029.96043,0
+1612033200000,44.682,44.878,44.557,44.798,49374.48,1612036799999,2208872.93836,7067,24089.53,1077679.10145,0
+1612036800000,44.799,45.080,44.730,44.809,62587.31,1612040399999,2811115.57309,8973,34256.26,1538981.71827,0
+1612040400000,44.811,44.932,44.595,44.689,44431.79,1612043999999,1986848.99912,6727,22238.28,994493.69053,0
+1612044000000,44.688,45.043,44.666,44.923,41180.03,1612047599999,1848184.73525,7295,20750.68,931109.13423,0
+1612047600000,44.928,45.042,44.612,44.744,70115.95,1612051199999,3139748.23460,9519,27889.89,1248800.07978,0
+1612051200000,44.740,45.707,44.558,45.400,165797.25,1612054799999,7491716.57201,19352,89256.84,4033036.75483,0
+1612054800000,45.402,45.447,45.034,45.133,104898.26,1612058399999,4744678.42375,12709,49173.43,2223937.98225,0
+1612058400000,45.136,45.218,44.600,44.796,70227.49,1612061999999,3151428.39299,10923,32241.38,1446714.73114,0
+1612062000000,44.798,44.798,44.419,44.614,54213.39,1612065599999,2418685.77290,7649,32708.08,1459527.91992,0
+1612065600000,44.616,44.949,44.568,44.695,48981.57,1612069199999,2192919.70501,7596,25600.25,1145997.95361,0
+1612069200000,44.694,44.782,44.040,44.207,96678.90,1612072799999,4284051.84932,11265,44049.11,1951787.08840,0
+1612072800000,44.208,44.212,43.833,43.884,68707.78,1612076399999,3023340.90037,8660,34878.69,1534875.45963,0
+1612076400000,43.883,44.250,43.833,44.238,49256.94,1612079999999,2171182.43396,6600,27660.34,1219892.60782,0
+1612080000000,44.233,44.300,43.918,44.179,56862.16,1612083599999,2509030.44912,7790,25568.35,1128268.83478,0
+1612083600000,44.179,44.392,44.051,44.114,47301.10,1612087199999,2090792.13765,7633,24073.70,1064366.49907,0
+1612087200000,44.111,44.523,43.944,44.522,60254.86,1612090799999,2664409.07605,7991,26518.43,1173761.39006,0
+1612090800000,44.522,45.037,44.512,44.988,77110.66,1612094399999,3457226.95756,10740,38631.56,1732211.56170,0
+1612094400000,44.985,44.985,44.428,44.640,132838.97,1612097999999,5933845.09682,13707,65142.49,2908431.86750,0
+1612098000000,44.636,44.800,44.323,44.373,43677.98,1612101599999,1945316.55696,7988,24702.83,1100303.46040,0
+1612101600000,44.370,44.475,43.977,43.990,90897.02,1612105199999,4017516.51172,14786,42722.99,1889650.31095,0
+1612105200000,43.979,44.099,43.374,43.639,178609.17,1612108799999,7785677.12913,16807,75845.85,3306434.62177,0
+1612108800000,43.643,43.999,43.440,43.911,97881.26,1612112399999,4288293.45547,10990,58798.10,2576120.50194,0
+1612112400000,43.910,44.190,43.622,43.708,87559.66,1612115999999,3847743.18014,10790,38298.70,1683897.23651,0
+1612116000000,43.695,43.968,43.418,43.421,55643.19,1612119599999,2431803.78524,9258,28574.21,1249595.86472,0
+1612119600000,43.422,44.032,43.418,44.024,49223.90,1612123199999,2156328.47292,7964,29587.01,1295732.12656,0
+1612123200000,44.023,44.032,43.658,43.833,32515.15,1612126799999,1425440.81859,6908,16259.12,712744.94735,0
+1612126800000,43.832,43.858,43.489,43.489,36795.20,1612130399999,1607246.98593,7048,18734.23,818437.14521,0
+1612130400000,43.489,43.957,43.479,43.930,27586.94,1612133999999,1207413.16080,5522,17584.95,769553.45957,0
+1612134000000,43.932,44.418,43.873,44.353,38456.53,1612137599999,1698002.54833,7134,26104.48,1152612.55110,0
+1612137600000,44.345,44.352,43.418,43.739,104155.32,1612141199999,4561537.60468,12047,48189.11,2108235.19914,0
+1612141200000,43.733,44.555,43.642,44.343,69503.96,1612144799999,3072236.19600,10748,37938.87,1676566.28255,0
+1612144800000,44.347,44.634,44.231,44.357,51862.47,1612148399999,2303129.36775,8754,28078.52,1246945.33438,0
+1612148400000,44.363,44.617,44.285,44.612,45302.96,1612151999999,2011840.36990,7549,25224.61,1120219.71024,0
+1612152000000,44.607,44.975,44.545,44.915,58451.54,1612155599999,2617687.51878,11113,34005.42,1522804.81913,0
+1612155600000,44.915,45.526,44.854,45.471,83835.82,1612159199999,3788426.30118,11950,47775.52,2159345.14872,0
+1612159200000,45.472,45.888,45.000,45.380,186937.97,1612162799999,8505679.23328,19248,88702.45,4038308.94259,0
+1612162800000,45.375,45.948,45.244,45.699,128887.83,1612166399999,5887486.05474,13342,70047.23,3198636.42534,0
+1612166400000,45.702,46.000,45.533,45.981,99384.97,1612169999999,4549909.54555,15499,56940.39,2607462.49430,0
+1612170000000,45.980,47.300,45.907,47.075,330571.19,1612173599999,15382217.78995,33268,172018.90,8008356.46324,0
+1612173600000,47.086,47.553,46.814,47.215,218100.68,1612177199999,10280543.18394,23327,105989.91,4997025.26861,0
+1612177200000,47.214,49.499,47.194,48.655,498802.31,1612180799999,24184942.69656,59619,256025.44,12406739.06816,0
+1612180800000,48.634,49.321,47.661,48.131,333316.57,1612184399999,16163344.60267,28125,159272.71,7732607.42223,0
+1612184400000,48.133,49.000,47.306,48.059,610587.91,1612187999999,29399666.59421,42476,284924.77,13733575.00974,0
+1612188000000,48.045,48.943,47.200,48.929,300218.31,1612191599999,14456294.60061,26516,154550.25,7446985.29572,0
+1612191600000,48.905,50.170,48.136,48.258,704920.58,1612195199999,34714877.72974,67451,345641.76,17036199.51830,0
+1612195200000,48.279,48.939,48.198,48.636,217903.21,1612198799999,10578621.72549,30108,115506.46,5611014.51735,0
+1612198800000,48.637,49.726,48.579,49.616,206279.84,1612202399999,10151442.80456,22646,117112.53,5762916.38572,0
+1612202400000,49.615,49.730,48.837,49.145,153175.76,1612205999999,7566003.71764,16567,70637.30,3489933.86688,0
+1612206000000,49.141,49.590,48.943,49.547,120427.61,1612209599999,5931663.56882,16819,65918.82,3247441.70810,0
+1612209600000,49.539,49.594,48.764,48.914,102382.94,1612213199999,5039828.56323,11619,46831.83,2305562.99949,0
+1612213200000,48.907,51.792,48.812,51.427,483473.55,1612216799999,24361698.49065,54481,278913.21,14051275.67133,0
+1612216800000,51.428,52.578,50.883,51.958,381544.76,1612220399999,19746955.45649,43165,202395.42,10482296.59567,0
+1612220400000,51.964,51.984,50.767,51.483,302754.84,1612223999999,15555197.25163,32994,129429.68,6648947.14040,0
+1612224000000,51.461,51.778,50.632,50.825,252006.96,1612227599999,12906923.45536,26234,116676.68,5979130.26402,0
+1612227600000,50.845,51.105,50.267,50.821,163552.88,1612231199999,8291447.62458,18318,80749.40,4095579.53345,0
+1612231200000,50.806,50.990,50.337,50.434,118143.26,1612234799999,5988271.33100,14703,53371.95,2706106.91794,0
+1612234800000,50.415,50.602,50.105,50.184,97908.77,1612238399999,4927177.87048,13938,41492.13,2089256.68485,0
+1612238400000,50.196,50.834,50.060,50.707,104517.71,1612241999999,5278584.82397,14348,52366.81,2645974.84283,0
+1612242000000,50.698,50.830,49.344,49.715,232710.15,1612245599999,11607445.52287,19873,96291.49,4799199.68017,0
+1612245600000,49.719,50.862,49.315,50.777,301675.65,1612249199999,15095815.96252,27764,174181.66,8719962.79819,0
+1612249200000,50.774,50.801,49.600,50.138,207098.20,1612252799999,10378830.95945,20914,100157.91,5020691.64126,0
+1612252800000,50.132,50.938,50.037,50.645,179808.01,1612256399999,9104845.25461,21805,84005.10,4254117.32522,0
+1612256400000,50.626,52.514,50.180,51.375,538941.98,1612259999999,27762670.38104,44784,273811.93,14099444.39199,0
+1612260000000,51.359,52.333,51.092,52.033,303672.03,1612263599999,15711184.29014,27000,160685.68,8317048.67843,0
+1612263600000,52.037,52.888,51.686,51.878,343037.19,1612267199999,17962126.03603,34771,163684.39,8578935.73132,0
+1612267200000,51.885,52.336,51.591,51.702,163825.13,1612270799999,8511639.89631,15988,87681.31,4558437.29854,0
+1612270800000,51.696,52.162,50.500,50.700,352474.99,1612274399999,18093389.14077,23910,142015.49,7295043.87615,0
+1612274400000,50.700,51.159,49.754,50.913,260923.88,1612277999999,13175490.36059,21550,124733.74,6302796.94105,0
+1612278000000,50.910,51.104,50.028,50.174,137901.23,1612281599999,6964073.28226,15692,67484.63,3409297.61380,0
+1612281600000,50.195,50.325,49.701,50.222,158784.84,1612285199999,7950678.28737,18660,90389.51,4527652.84868,0
+1612285200000,50.220,50.340,49.556,50.320,104395.93,1612288799999,5213733.49980,14392,51361.87,2565175.20077,0
+1612288800000,50.316,50.530,49.869,50.429,88299.00,1612292399999,4436321.31452,10307,46576.81,2340192.34989,0
+1612292400000,50.428,50.464,50.103,50.205,84149.54,1612295999999,4230561.72672,9271,43179.57,2171021.41971,0
+1612296000000,50.205,50.218,49.735,49.994,91014.03,1612299599999,4547557.00095,12151,42884.66,2142753.85712,0
+1612299600000,50.010,50.230,49.883,50.085,42611.15,1612303199999,2132736.67207,7177,26312.55,1317108.53345,0
+1612303200000,50.085,51.354,50.076,51.177,148213.60,1612306799999,7521450.95133,18877,90241.65,4579536.10019,0
+1612306800000,51.169,51.225,50.727,50.914,95599.43,1612310399999,4871968.23772,10768,41916.03,2136953.08918,0
+1612310400000,50.906,51.464,50.733,51.313,115018.93,1612313999999,5890212.18331,13521,64206.66,3288213.37146,0
+1612314000000,51.304,51.850,50.866,50.947,136720.01,1612317599999,7009654.73835,16374,69368.96,3557198.53241,0
+1612317600000,50.945,51.451,50.888,51.313,89067.83,1612321199999,4565515.90280,9750,49071.96,2515191.97545,0
+1612321200000,51.315,51.350,50.730,50.999,78428.41,1612324799999,3999273.99367,9913,32682.18,1666251.94658,0
+1612324800000,50.998,51.080,50.496,50.769,90999.57,1612328399999,4613628.93162,9532,35408.70,1794794.66515,0
+1612328400000,50.766,50.820,50.509,50.549,71679.70,1612331999999,3628897.11027,8382,34846.66,1764382.98348,0
+1612332000000,50.550,50.986,50.498,50.860,63055.99,1612335599999,3195400.19529,8151,34657.48,1756822.22042,0
+1612335600000,50.867,51.049,50.159,50.209,88807.02,1612339199999,4495488.46628,9624,27493.64,1392374.74620,0
+1612339200000,50.207,50.366,49.751,50.365,130978.20,1612342799999,6556440.31557,13426,64758.46,3244426.81950,0
+1612342800000,50.356,50.478,50.050,50.416,82014.52,1612346399999,4126109.31642,8984,38497.20,1937144.04314,0
+1612346400000,50.411,51.173,50.368,51.053,97647.39,1612349999999,4965855.42175,13136,58018.64,2950530.91006,0
+1612350000000,51.047,51.240,50.852,50.981,86296.13,1612353599999,4405245.60941,10034,41610.26,2124815.81540,0
+1612353600000,50.981,51.007,50.310,50.672,105232.16,1612357199999,5324658.56770,11167,50545.18,2556873.15651,0
+1612357200000,50.664,50.961,50.526,50.802,112246.39,1612360799999,5695172.10584,12392,60956.03,3092195.95378,0
+1612360800000,50.804,51.010,50.550,50.903,58891.98,1612364399999,2992655.95454,9239,31277.96,1589604.30432,0
+1612364400000,50.903,51.430,50.756,51.141,145548.71,1612367999999,7454636.16533,15612,77063.24,3948574.23539,0
+1612368000000,51.143,51.350,50.700,51.029,101082.37,1612371599999,5158481.77571,11218,52376.59,2672879.29113,0
+1612371600000,51.029,51.500,51.005,51.414,75443.70,1612375199999,3871248.31077,9975,37719.07,1935542.07454,0
+1612375200000,51.416,51.600,51.250,51.481,77464.61,1612378799999,3984257.71029,9600,38087.53,1959545.01982,0
+1612378800000,51.472,51.492,51.286,51.312,44606.82,1612382399999,2292085.48165,6325,20619.39,1059691.79034,0
+1612382400000,51.310,51.428,50.918,51.298,64554.67,1612385999999,3305603.96937,8586,28256.05,1447274.61817,0
+1612386000000,51.298,52.059,51.287,51.940,76041.96,1612389599999,3934103.45878,11797,42514.51,2199811.23544,0
+1612389600000,51.934,52.273,51.702,52.192,81460.51,1612393199999,4238853.02688,11139,46004.81,2393740.36920,0
+1612393200000,52.197,52.694,52.049,52.096,109490.03,1612396799999,5734542.46887,15187,51883.60,2718995.21274,0
+1612396800000,52.095,53.632,52.089,53.367,160035.75,1612400399999,8466518.73165,24025,95210.72,5035543.33335,0
+1612400400000,53.349,53.527,52.725,53.014,155293.28,1612403999999,8232205.80197,15498,72178.55,3826627.07370,0
+1612404000000,53.016,53.238,52.270,52.751,85824.63,1612407599999,4522899.40455,11881,32869.21,1733232.38039,0
+1612407600000,52.751,53.025,52.130,52.158,90558.73,1612411199999,4763582.34430,11667,39478.66,2078418.22060,0
+1612411200000,52.161,53.083,52.153,53.012,74596.50,1612414799999,3927928.18519,9935,42148.68,2217821.06625,0
+1612414800000,53.015,53.131,52.500,52.536,66126.46,1612418399999,3490022.59789,9149,32389.96,1709993.40608,0
+1612418400000,52.533,52.985,52.483,52.831,71642.63,1612421999999,3776331.08799,8995,40466.16,2133403.31747,0
+1612422000000,52.830,53.479,52.830,53.012,163072.40,1612425599999,8670126.43124,15246,83767.68,4454943.93369,0
+1612425600000,53.016,53.300,52.143,52.193,249640.76,1612429199999,13173753.49935,21125,126405.88,6671542.57141,0
+1612429200000,52.191,52.454,51.008,52.100,262294.78,1612432799999,13580220.23065,25878,131849.33,6833185.42603,0
+1612432800000,52.102,53.162,52.101,53.098,121118.76,1612436399999,6371366.32988,16390,67875.30,3573214.02536,0
+1612436400000,53.097,53.097,52.585,52.595,100313.54,1612439999999,5299640.11038,11845,51532.61,2722102.93828,0
+1612440000000,52.586,54.175,52.410,54.051,214183.25,1612443599999,11451706.99901,22762,118757.42,6353293.43649,0
+1612443600000,54.050,54.150,53.457,53.760,151223.09,1612447199999,8138641.06358,16129,75732.33,4077652.22657,0
+1612447200000,53.769,54.500,53.187,53.527,230286.75,1612450799999,12415160.38210,23955,104357.44,5632416.50635,0
+1612450800000,53.536,53.733,52.311,53.106,255753.97,1612454399999,13544833.52871,22495,133760.92,7086389.70947,0
+1612454400000,53.106,54.061,52.903,54.028,126872.89,1612457999999,6796974.18144,14932,70496.83,3776822.48530,0
+1612458000000,54.028,54.379,53.894,54.298,131057.64,1612461599999,7094587.08943,13454,65544.28,3548431.38742,0
+1612461600000,54.297,55.163,53.970,54.768,187902.31,1612465199999,10266659.96301,24213,87195.00,4767075.91697,0
+1612465200000,54.783,56.204,54.622,56.117,176566.97,1612468799999,9778676.97864,29367,111865.72,6199419.24527,0
+1612468800000,56.119,56.300,55.367,55.946,141640.94,1612472399999,7900742.26792,17858,69378.59,3871027.79838,0
+1612472400000,55.943,56.900,55.904,56.869,151637.12,1612475999999,8561860.71105,25743,79546.54,4491376.87669,0
+1612476000000,56.880,56.948,54.882,56.006,206481.45,1612479599999,11533433.68376,23111,95397.57,5326708.65513,0
+1612479600000,56.014,56.883,55.814,55.968,168539.31,1612483199999,9488977.88419,18676,78650.93,4430601.61505,0
+1612483200000,55.960,57.500,55.925,57.258,206349.90,1612486799999,11711929.11550,27780,108113.57,6138420.36636,0
+1612486800000,57.262,57.913,56.528,56.572,172890.22,1612490399999,9900230.59744,23571,76963.80,4410742.27133,0
+1612490400000,56.570,57.100,56.528,56.879,83058.64,1612493999999,4722207.30697,12415,37811.99,2150091.95499,0
+1612494000000,56.883,56.927,56.404,56.879,69709.23,1612497599999,3947614.93144,10971,28963.29,1640703.11902,0
+1612497600000,56.868,57.008,56.594,56.705,49199.76,1612501199999,2793208.83670,8685,25504.72,1448188.44205,0
+1612501200000,56.705,56.850,56.285,56.435,59661.65,1612504799999,3372943.68661,9455,25898.34,1464833.76880,0
+1612504800000,56.438,57.890,56.435,57.787,131667.85,1612508399999,7535999.16060,18235,70405.33,4029325.41320,0
+1612508400000,57.786,58.162,57.500,57.821,126352.05,1612511999999,7309948.85623,18025,57486.20,3326909.05525,0
+1612512000000,57.815,58.123,57.001,58.115,139119.24,1612515599999,7996371.44689,15737,63485.95,3652892.87935,0
+1612515600000,58.114,59.474,58.055,58.379,301719.04,1612519199999,17765381.64032,41129,148768.35,8760568.00529,0
+1612519200000,58.377,59.448,58.362,58.863,144308.46,1612522799999,8498959.99740,18220,77103.32,4540850.16340,0
+1612522800000,58.863,59.870,58.791,59.513,167765.48,1612526399999,9961597.62209,24939,83948.81,4983140.96703,0
+1612526400000,59.511,60.187,59.000,59.166,244701.32,1612529999999,14563349.29063,23100,111139.70,6623123.93006,0
+1612530000000,59.164,60.178,59.124,59.784,278710.06,1612533599999,16660132.37893,31384,143836.08,8598619.22685,0
+1612533600000,59.784,60.094,59.387,59.880,130993.33,1612537199999,7817094.54944,15699,64664.84,3860425.13935,0
+1612537200000,59.878,61.556,59.270,60.751,317958.64,1612540799999,19247103.55936,41818,159319.70,9653788.21426,0
+1612540800000,60.765,61.368,59.268,60.059,252688.18,1612544399999,15317266.68332,27464,120286.11,7295730.96238,0
+1612544400000,60.031,60.865,59.776,60.859,242387.91,1612547999999,14619672.17436,23781,127026.08,7665374.21494,0
+1612548000000,60.867,61.992,60.539,60.932,299119.26,1612551599999,18324056.65250,34706,154103.10,9444487.16411,0
+1612551600000,60.959,62.788,60.734,62.437,261006.32,1612555199999,16111979.75486,32958,148249.07,9150634.07392,0
+1612555200000,62.437,64.580,62.103,63.406,600429.08,1612558799999,38167621.77406,62588,308925.97,19641321.76745,0
+1612558800000,63.380,66.332,62.995,66.042,489954.82,1612562399999,31714697.68056,58532,256102.58,16583801.66209,0
+1612562400000,66.042,68.515,64.944,66.694,561422.61,1612565999999,37577851.55951,60604,277357.52,18572199.50443,0
+1612566000000,66.694,68.800,66.694,67.736,430218.89,1612569599999,29255707.80867,46605,212770.23,14470840.83158,0
+1612569600000,67.690,67.772,64.220,65.956,716944.53,1612573199999,47243492.80145,57414,329469.08,21712378.91818,0
+1612573200000,65.957,66.979,61.520,63.676,751061.21,1612576799999,48236166.32715,64622,342999.87,22025010.97696,0
+1612576800000,63.698,66.087,63.482,65.014,568371.81,1612580399999,36808085.21100,48986,275519.89,17841742.27803,0
+1612580400000,65.019,66.142,64.652,65.325,291824.54,1612583999999,19097033.12112,29988,141305.56,9249200.56685,0
+1612584000000,65.340,65.968,64.457,65.059,161515.31,1612587599999,10548162.93865,18614,80750.84,5278304.68813,0
+1612587600000,65.060,66.141,64.890,65.984,132909.58,1612591199999,8682174.77464,16026,59208.68,3867679.39560,0
+1612591200000,65.984,69.922,65.787,69.444,473775.55,1612594799999,32170845.80902,50591,259336.83,17612783.46910,0
+1612594800000,69.457,71.800,68.366,70.342,1039475.54,1612598399999,72835094.83395,86063,506827.70,35538039.43012,0
+1612598400000,70.325,72.581,70.325,72.051,731164.45,1612601999999,52190547.87031,59345,368201.54,26296914.75528,0
+1612602000000,72.034,75.187,71.310,74.038,1045910.57,1612605599999,76877423.25923,92723,543554.37,40000583.30898,0
+1612605600000,74.011,75.538,72.300,72.991,954198.14,1612609199999,70658361.77050,79079,462472.67,34287940.07343,0
+1612609200000,73.027,74.330,71.359,74.144,709328.13,1612612799999,51721828.86907,61071,347902.25,25396873.04841,0
+1612612800000,74.150,74.787,73.442,73.478,499016.24,1612616399999,36975573.97431,45680,225888.09,16744900.68415,0
+1612616400000,73.457,75.393,73.398,74.650,525971.50,1612619999999,39280050.68673,51301,266700.72,19923510.80307,0
+1612620000000,74.649,74.682,72.500,73.299,527580.87,1612623599999,38845540.88218,50222,228279.26,16812891.09345,0
+1612623600000,73.299,73.305,71.450,71.478,452314.40,1612627199999,32707240.66232,42845,194594.64,14077715.19632,0
+1612627200000,71.478,74.322,71.455,73.347,560956.21,1612630799999,41076330.54516,51090,285300.60,20882155.47423,0
+1612630800000,73.342,73.490,72.213,72.864,222586.67,1612634399999,16232337.55003,26238,96148.43,7014796.08407,0
+1612634400000,72.868,72.990,70.408,71.153,497627.11,1612637999999,35664816.46214,43820,215398.35,15441398.99988,0
+1612638000000,71.142,71.392,69.750,71.294,353397.44,1612641599999,24930697.08350,36856,173934.08,12278362.88260,0
+1612641600000,71.297,71.390,69.180,70.416,270617.52,1612645199999,19034663.68256,30378,121973.73,8584622.26617,0
+1612645200000,70.412,73.057,70.206,72.859,428519.57,1612648799999,30834620.19402,43557,242279.19,17429170.31902,0
+1612648800000,72.871,73.200,72.281,73.041,208378.84,1612652399999,15157250.41370,23547,102046.10,7424053.60349,0
+1612652400000,73.066,73.127,71.289,72.555,234722.14,1612655999999,16924412.46876,24941,117311.71,8457869.05610,0
+1612656000000,72.548,74.500,72.150,73.461,402692.12,1612659599999,29570791.42130,44221,204315.14,15002328.67314,0
+1612659600000,73.457,73.781,71.000,71.072,244840.09,1612663199999,17720391.06623,28624,107655.32,7802451.01262,0
+1612663200000,71.079,71.450,68.131,71.255,496645.68,1612666799999,34728974.23625,48314,242317.05,16963875.60641,0
+1612666800000,71.267,71.297,69.156,69.803,226629.56,1612670399999,15918219.60646,25997,97678.46,6860317.90630,0
+1612670400000,69.797,70.573,67.650,68.682,308145.88,1612673999999,21306679.16530,34084,145157.39,10057814.22343,0
+1612674000000,68.659,69.346,68.000,68.752,285894.70,1612677599999,19666729.34897,26710,144448.99,9941726.24288,0
+1612677600000,68.744,69.802,68.091,69.263,248387.26,1612681199999,17151234.07633,25624,126710.88,8749446.96035,0
+1612681200000,69.299,71.575,69.056,71.317,362829.12,1612684799999,25598040.42243,34465,192767.13,13605453.73315,0
+1612684800000,71.316,71.350,69.343,69.513,262776.25,1612688399999,18498826.81258,26808,118254.15,8320730.76909,0
+1612688400000,69.525,70.860,69.475,69.915,255987.00,1612691999999,17968375.44168,24610,134880.25,9468941.33966,0
+1612692000000,69.902,71.208,69.870,70.375,188832.68,1612695599999,13320079.84699,22173,94053.44,6636023.71222,0
+1612695600000,70.380,70.563,69.280,70.071,164372.54,1612699199999,11482542.18168,19495,77878.84,5443879.12529,0
+1612699200000,70.085,70.500,69.351,70.336,169587.69,1612702799999,11871274.63150,19142,87518.61,6129852.76004,0
+1612702800000,70.325,70.939,69.670,69.866,198319.49,1612706399999,13924473.90283,21787,96827.44,6801492.18917,0
+1612706400000,69.861,69.864,68.178,68.220,254311.02,1612709999999,17545436.28447,27307,113248.53,7813071.40881,0
+1612710000000,68.219,68.759,65.000,66.551,608966.86,1612713599999,40706829.86701,59486,283502.85,18962494.42786,0
+1612713600000,66.551,67.080,64.034,66.615,619979.19,1612717199999,40713373.01434,53083,316574.66,20806275.54656,0
+1612717200000,66.632,67.800,66.367,66.782,265169.70,1612720799999,17795753.20512,26842,123729.71,8306460.49552,0
+1612720800000,66.789,67.866,66.342,67.448,180522.62,1612724399999,12104860.64784,21284,86477.93,5804198.98029,0
+1612724400000,67.463,68.667,67.263,67.468,182832.13,1612727999999,12428889.02194,19700,81773.81,5563665.46566,0
+1612728000000,67.487,67.800,66.729,67.351,217722.26,1612731599999,14630424.71827,19741,103515.32,6959860.64149,0
+1612731600000,67.351,68.331,67.218,67.991,130836.37,1612735199999,8882478.89115,15337,59975.99,4070532.20916,0
+1612735200000,67.979,68.008,66.544,67.690,138538.21,1612738799999,9321031.95555,17423,63275.64,4260262.33260,0
+1612738800000,67.721,68.950,67.537,68.269,156755.26,1612742399999,10718178.48301,18079,69086.37,4724828.18107,0
+1612742400000,68.259,69.964,67.932,68.520,303792.65,1612745999999,20965205.40232,28384,168680.97,11639032.02004,0
+1612746000000,68.517,69.000,68.020,68.700,146956.78,1612749599999,10081098.26895,19153,65708.67,4508744.40900,0
+1612749600000,68.710,69.469,67.400,68.111,245915.88,1612753199999,16817454.15209,26508,121084.74,8279323.76474,0
+1612753200000,68.116,69.703,67.898,69.400,176827.32,1612756799999,12163077.18844,26796,100385.58,6907181.11855,0
+1612756800000,69.364,73.931,69.206,71.967,667028.79,1612760399999,47963884.53220,64536,350490.16,25198921.54182,0
+1612760400000,71.975,72.560,71.200,72.221,235886.31,1612763999999,16944460.81446,23918,116887.52,8397142.24945,0
+1612764000000,72.206,72.361,71.469,71.894,185340.50,1612767599999,13326922.28000,19939,89021.63,6402985.47075,0
+1612767600000,71.902,74.777,71.901,73.297,539894.89,1612771199999,39673530.30896,53321,267805.10,19680501.10032,0
+1612771200000,73.275,73.276,70.652,71.135,362898.16,1612774799999,26149700.32471,34637,166004.46,11974224.30185,0
+1612774800000,71.135,72.625,70.928,71.224,524135.36,1612778399999,37660491.08422,50184,267778.30,19247263.44098,0
+1612778400000,71.225,73.000,71.220,72.915,417688.29,1612781999999,30154351.50980,52044,201886.81,14571635.87781,0
+1612782000000,72.911,72.980,71.947,72.756,288425.35,1612785599999,20917986.20593,30802,132062.90,9580946.15125,0
+1612785600000,72.759,73.255,71.690,72.684,334225.51,1612789199999,24252077.55695,34082,159122.62,11552268.63037,0
+1612789200000,72.684,73.248,71.756,73.207,311190.16,1612792799999,22549267.45418,37080,143969.17,10437504.83155,0
+1612792800000,73.204,76.101,72.856,75.609,681950.33,1612796399999,50972339.90461,72559,353807.05,26458594.08479,0
+1612796400000,75.639,75.639,73.510,73.764,314282.66,1612799999999,23438359.11557,34469,128889.04,9615492.85139,0
+1612800000000,73.776,74.679,73.358,74.195,242394.16,1612803599999,17965068.48566,27881,119967.40,8894665.55323,0
+1612803600000,74.199,74.600,73.453,74.356,160697.33,1612807199999,11921590.51588,20300,77139.82,5724390.93618,0
+1612807200000,74.357,74.770,73.804,74.648,189553.04,1612810799999,14110204.56272,20655,84665.66,6305503.76655,0
+1612810800000,74.651,76.284,74.622,75.882,255349.24,1612814399999,19247282.55298,30552,125826.48,9486600.37426,0
+1612814400000,75.868,77.727,75.390,76.350,438088.13,1612817999999,33631223.45886,48637,219859.91,16886233.67653,0
+1612818000000,76.364,78.309,76.186,77.397,280400.15,1612821599999,21692327.91541,34199,134593.98,10413992.01965,0
+1612821600000,77.396,79.158,77.060,79.004,254923.53,1612825199999,19959639.74505,33066,128924.43,10101133.76671,0
+1612825200000,78.945,80.386,77.697,80.146,368949.29,1612828799999,29154639.98190,43080,189332.60,14979958.43945,0
+1612828800000,80.146,82.685,79.273,81.914,676149.63,1612832399999,54925984.96054,67048,340890.66,27715933.84527,0
+1612832400000,81.914,82.289,80.317,81.338,372870.22,1612835999999,30297433.17245,32086,174076.01,14152910.43061,0
+1612836000000,81.330,81.402,78.785,79.293,298408.45,1612839599999,23799171.53128,28172,117760.73,9389049.79048,0
+1612839600000,79.278,81.338,78.792,81.141,206557.84,1612843199999,16528228.01876,24337,111348.44,8912950.21664,0
+1612843200000,81.140,83.917,81.054,83.773,326091.53,1612846799999,26945929.68237,43639,160075.53,13230603.87956,0
+1612846800000,83.786,86.000,83.437,85.973,350081.91,1612850399999,29670800.70809,43644,175101.55,14850635.51551,0
+1612850400000,85.996,96.000,84.770,94.000,1327757.25,1612853999999,121030941.47676,140905,690827.98,63016139.86056,0
+1612854000000,94.000,97.352,91.149,92.950,1318522.43,1612857599999,124006719.64797,118350,622584.33,58635871.71673,0
+1612857600000,92.988,94.996,91.527,94.174,538890.73,1612861199999,50302971.04766,56951,246434.63,23013889.08845,0
+1612861200000,94.136,95.794,92.618,93.731,518548.44,1612864799999,48883483.84413,59081,244346.97,23049443.34158,0
+1612864800000,93.724,94.337,91.341,91.512,450958.47,1612868399999,41914154.96906,43762,211757.47,19695582.54601,0
+1612868400000,91.535,95.870,91.500,94.883,436083.25,1612871999999,41047169.26206,52610,213039.04,20051820.64525,0
+1612872000000,94.874,95.730,92.215,92.539,452766.09,1612875599999,42515162.92779,44940,201999.67,18976330.90918,0
+1612875600000,92.531,101.140,91.821,98.407,1458996.93,1612879199999,142600377.74937,145872,736332.42,72006733.30220,0
+1612879200000,98.404,99.000,96.430,98.403,663715.86,1612882799999,64849514.23479,65202,310217.76,30320721.44197,0
+1612882800000,98.350,106.291,98.074,105.204,1430778.38,1612886399999,147423126.08362,137049,743623.36,76643723.75252,0
+1612886400000,105.141,116.592,104.000,113.221,2112585.28,1612889999999,233720571.24514,200612,1080130.24,119527741.74575,0
+1612890000000,113.160,114.877,105.255,108.397,1316119.13,1612893599999,142829905.88073,131452,578669.85,62803294.71660,0
+1612893600000,108.417,110.263,102.200,104.213,780062.04,1612897199999,82819822.00916,81728,325618.08,34626559.87918,0
+1612897200000,104.227,109.124,104.002,108.515,512848.76,1612900799999,54969498.22640,61330,253496.70,27183288.38565,0
+1612900800000,108.537,108.542,105.033,106.605,323323.14,1612904399999,34446009.39983,38954,153401.25,16345078.62285,0
+1612904400000,106.603,111.949,105.747,109.999,455763.50,1612907999999,49530312.65149,62559,227211.84,24691067.72669,0
+1612908000000,109.976,112.738,108.145,111.130,544854.20,1612911599999,60284638.64500,65980,247202.22,27359389.33278,0
+1612911600000,111.152,111.201,106.450,107.249,465957.63,1612915199999,50583717.26272,52758,214216.72,23258447.93227,0
+1612915200000,107.254,115.685,107.250,113.843,584099.52,1612918799999,65071113.73532,79561,302916.26,33747173.34355,0
+1612918800000,113.749,115.800,111.356,112.530,551453.91,1612922399999,62520411.16367,61715,256444.84,29080784.48435,0
+1612922400000,112.560,116.800,111.939,116.370,502189.13,1612925999999,57664479.31227,59130,255276.33,29325244.82988,0
+1612926000000,116.442,118.393,114.050,117.602,481679.55,1612929599999,55679606.07473,53302,233422.75,27014589.03911,0
+1612929600000,117.686,121.075,113.315,119.859,1108280.03,1612933199999,130634366.10225,126984,545122.03,64367810.34994,0
+1612933200000,119.781,134.900,119.290,131.400,2200993.62,1612936799999,283468102.24878,229417,1133247.27,145838416.64426,0
+1612936800000,131.402,135.000,126.400,129.108,1598627.62,1612940399999,209054770.81486,157746,739514.79,96802586.75541,0
+1612940400000,129.092,144.214,129.018,142.644,1596857.92,1612943999999,220019268.51109,191074,842133.34,116047033.51658,0
+1612944000000,142.633,148.900,138.130,147.561,1984957.77,1612947599999,285767005.13728,232547,960697.52,138490655.95344,0
+1612947600000,147.559,148.600,139.000,139.146,1587410.58,1612951199999,229324722.63714,200720,687420.69,99473776.10023,0
+1612951200000,139.125,146.960,138.299,145.775,923897.08,1612954799999,132234494.18175,134532,459310.34,65790031.30916,0
+1612954800000,145.783,146.109,134.251,134.945,1048875.39,1612958399999,146609375.40151,132669,426183.60,59627510.39396,0
+1612958400000,134.876,138.188,115.864,128.723,3567677.97,1612961999999,449274351.36814,387755,1670695.51,210820692.26684,0
+1612962000000,128.656,132.939,123.451,130.290,1838479.36,1612965599999,237787867.55310,231051,886644.36,114786390.94274,0
+1612965600000,130.321,134.000,120.460,121.868,1549818.63,1612969199999,197847649.04942,203963,742510.92,94977824.06824,0
+1612969200000,121.920,124.841,116.000,121.583,1698238.09,1612972799999,204246008.39417,220579,841238.13,101341124.58398,0
+1612972800000,121.543,129.253,119.994,127.768,1081108.86,1612976399999,136032965.47399,150002,544346.67,68509064.81066,0
+1612976400000,127.724,133.140,124.011,132.473,664592.58,1612979999999,85220647.01800,112975,325478.38,41789077.10871,0
+1612980000000,132.473,132.927,126.057,128.405,645364.81,1612983599999,83577983.89150,101612,291781.95,37785347.37739,0
+1612983600000,128.405,129.145,125.100,127.798,443240.61,1612987199999,56402381.49607,77537,218111.40,27764542.06982,0
+1612987200000,127.795,128.180,120.700,121.669,578418.62,1612990799999,71548366.98248,83414,261284.24,32308716.80957,0
+1612990800000,121.638,128.900,121.506,126.730,433606.70,1612994399999,54438493.57817,80378,212601.25,26688453.21978,0
+1612994400000,126.728,128.970,125.422,127.634,269088.42,1612997999999,34271538.47732,48363,123088.52,15681621.77772,0
+1612998000000,127.638,131.490,125.320,128.901,382379.03,1613001599999,49061086.15523,66386,182912.24,23472637.92007,0
+1613001600000,128.900,129.855,123.000,124.243,371321.22,1613005199999,46931488.25904,61379,170783.33,21585430.68854,0
+1613005200000,124.271,127.220,121.700,124.946,326312.50,1613008799999,40677055.84838,59117,169767.14,21168377.10721,0
+1613008800000,124.954,127.817,124.950,127.204,131140.75,1613012399999,16596476.38217,25246,63385.83,8023393.94876,0
+1613012400000,127.211,128.598,126.540,128.500,131360.18,1613015999999,16738721.07374,22018,66560.11,8484296.99597,0
+1613016000000,128.500,128.800,126.355,126.355,146143.20,1613019599999,18640798.37568,24875,72167.98,9207406.10170,0
+1613019600000,126.356,130.450,126.253,127.338,286854.58,1613023199999,36862845.51640,44661,128469.92,16511917.68391,0
+1613023200000,127.370,128.000,124.600,126.298,242214.59,1613026799999,30542770.49131,34035,103753.41,13087985.13134,0
+1613026800000,126.299,127.000,121.198,122.935,411753.88,1613030399999,51127853.54831,50273,188630.86,23450228.47908,0
+1613030400000,122.912,124.073,121.338,123.260,374363.04,1613033999999,45966209.21369,43913,195869.19,24053752.66252,0
+1613034000000,123.255,125.398,121.111,124.870,299223.90,1613037599999,36820914.25848,39163,150653.45,18562734.50482,0
+1613037600000,124.925,125.833,122.855,124.149,295719.94,1613041199999,36772792.31085,39995,135484.21,16851612.39591,0
+1613041200000,124.160,125.249,118.000,119.096,536731.97,1613044799999,65298889.30833,68096,209924.90,25569148.42907,0
+1613044800000,119.101,122.500,119.085,122.381,427848.97,1613048399999,51718666.85993,54924,222674.16,26925447.87114,0
+1613048400000,122.409,133.605,122.380,127.822,1199504.14,1613051999999,153756519.15284,134549,570699.82,73201654.54737,0
+1613052000000,127.836,130.500,126.392,127.713,447678.84,1613055599999,57521978.26858,52788,217563.79,27969784.89753,0
+1613055600000,127.755,128.500,126.130,127.063,303900.96,1613059199999,38726633.80704,39030,149180.31,19018013.23185,0
+1613059200000,127.079,128.588,122.211,124.211,487545.11,1613062799999,61033876.74410,61402,213876.51,26766114.49184,0
+1613062800000,124.236,125.268,122.411,123.992,210297.82,1613066399999,26014878.38748,29671,107077.78,13253119.21079,0
+1613066400000,123.985,126.427,123.852,124.458,191398.06,1613069999999,23937569.55535,29270,99152.39,12400713.72565,0
+1613070000000,124.467,124.547,121.133,122.510,199633.61,1613073599999,24578898.02187,28146,90894.46,11203031.46258,0
+1613073600000,122.480,124.585,121.000,121.737,223049.10,1613077199999,27401902.08983,34044,104122.71,12796447.45927,0
+1613077200000,121.677,123.213,120.020,122.081,201824.81,1613080799999,24545754.44958,29638,95811.10,11661698.69507,0
+1613080800000,122.102,126.000,121.100,124.168,208366.10,1613084399999,25831623.75982,30790,99458.78,12341431.72953,0
+1613084400000,124.095,125.575,123.190,124.110,244453.59,1613087999999,30390794.13306,31205,118422.42,14731961.94658,0
+1613088000000,124.148,124.783,122.124,124.063,232557.11,1613091599999,28787330.45715,33384,109348.51,13540024.36519,0
+1613091600000,124.124,125.600,122.890,124.788,104768.80,1613095199999,13025309.10534,22105,56652.48,7047412.65529,0
+1613095200000,124.788,128.500,124.648,126.300,282659.84,1613098799999,35806405.38509,41391,138467.54,17547376.18487,0
+1613098800000,126.299,126.490,123.648,124.227,254772.44,1613102399999,31913874.53005,29397,108715.51,13624681.21386,0
+1613102400000,124.227,124.472,121.000,123.165,242529.85,1613105999999,29791864.74897,32368,96885.80,11913155.91055,0
+1613106000000,123.209,126.736,122.843,125.262,208681.72,1613109599999,26109349.39027,31901,107678.51,13477218.64807,0
+1613109600000,125.256,126.661,123.300,125.525,167223.90,1613113199999,20890328.65875,26502,74093.46,9260659.12537,0
+1613113200000,125.518,126.300,123.731,124.217,140677.46,1613116799999,17562838.55276,20378,67084.08,8375427.97130,0
+1613116800000,124.180,127.070,124.120,126.477,193337.36,1613120399999,24282424.15919,26359,102244.09,12847448.74562,0
+1613120400000,126.457,129.065,125.019,126.103,360986.74,1613123999999,45877378.95439,45820,170531.14,21679860.95563,0
+1613124000000,126.155,128.500,126.100,127.244,190054.85,1613127599999,24215575.05548,26664,90959.01,11591548.63325,0
+1613127600000,127.244,131.482,126.934,131.456,429854.32,1613131199999,55695082.06770,54968,219047.60,28397956.51777,0
+1613131200000,131.396,141.850,129.963,138.180,1283841.10,1613134799999,176223220.69573,150315,627970.29,86184812.88673,0
+1613134800000,138.168,140.330,133.350,135.065,596590.82,1613138399999,81570896.05322,67235,262730.85,35951457.60251,0
+1613138400000,135.078,136.250,126.186,130.270,718925.91,1613141999999,94610552.95195,82916,311503.75,41059995.84338,0
+1613142000000,130.261,134.710,130.203,133.804,504443.72,1613145599999,67302523.91986,61087,251497.11,33549437.78706,0
+1613145600000,133.817,139.240,133.730,136.494,567538.26,1613149199999,77511731.52552,68494,264174.19,36083130.41238,0
+1613149200000,136.509,139.210,136.213,138.075,316993.81,1613152799999,43668891.08445,45200,154176.72,21254592.66006,0
+1613152800000,138.090,138.330,133.840,135.371,349089.11,1613156399999,47415940.84937,43987,154454.22,20995642.84061,0
+1613156400000,135.359,136.400,133.408,135.615,207242.31,1613159999999,27936771.59514,28040,109022.92,14701442.87344,0
+1613160000000,135.592,137.343,134.813,135.527,214341.10,1613163599999,29161043.27258,30137,100781.55,13720772.26906,0
+1613163600000,135.530,136.108,134.079,134.444,121781.51,1613167199999,16448864.19641,19652,54783.54,7402580.51427,0
+1613167200000,134.431,136.449,133.642,136.015,141005.96,1613170799999,19026004.54869,23362,60308.31,8145294.02349,0
+1613170800000,136.012,137.000,134.442,136.745,149588.20,1613174399999,20307798.72118,25825,67046.50,9109297.22753,0
+1613174400000,136.728,139.000,135.354,135.622,200821.42,1613177999999,27568228.41253,35275,95997.92,13188260.71902,0
+1613178000000,135.622,136.334,134.700,136.238,119144.53,1613181599999,16159471.33477,21719,55395.26,7518462.70847,0
+1613181600000,136.217,136.269,134.700,134.789,95559.54,1613185199999,12939177.39426,15410,40950.46,5546175.96921,0
+1613185200000,134.770,134.993,133.265,134.079,151173.34,1613188799999,20291191.15433,22913,60151.63,8079189.75379,0
+1613188800000,134.110,135.115,133.586,134.536,119891.36,1613192399999,16102337.80652,16868,58184.87,7816422.60493,0
+1613192400000,134.582,134.937,132.416,133.815,118463.97,1613195999999,15839618.62737,19862,49028.58,6562459.26987,0
+1613196000000,133.815,133.881,131.091,133.344,124172.67,1613199599999,16458873.58068,19934,51032.31,6771031.67542,0
+1613199600000,133.365,133.550,130.170,130.345,140264.39,1613203199999,18516442.97111,24267,57855.12,7642507.58367,0
+1613203200000,130.379,134.128,130.000,133.324,181093.55,1613206799999,23986272.66046,29461,98386.36,13034438.27198,0
+1613206800000,133.307,133.307,131.214,131.525,141268.21,1613210399999,18668236.15840,19417,61210.64,8091189.12139,0
+1613210400000,131.511,131.511,125.630,126.823,417904.64,1613213999999,53726481.89093,55876,167688.53,21563449.50476,0
+1613214000000,126.838,129.524,124.951,127.880,460160.15,1613217599999,58638803.44559,62452,225210.04,28723799.25579,0
+1613217600000,127.880,129.897,126.149,128.793,243917.08,1613221199999,31427316.40193,35356,111850.07,14413158.44571,0
+1613221200000,128.772,131.879,128.237,131.435,236676.59,1613224799999,30796604.67282,36421,118701.39,15448850.77656,0
+1613224800000,131.435,131.445,128.935,130.113,196751.64,1613228399999,25555320.19888,26770,75913.46,9862191.04861,0
+1613228400000,130.113,132.200,129.900,131.134,228163.47,1613231999999,29975913.31130,32868,104757.99,13764595.63970,0
+1613232000000,131.151,132.464,130.500,131.333,158083.98,1613235599999,20800181.75333,23785,77434.25,10189175.01129,0
+1613235600000,131.361,131.504,130.217,131.161,102166.98,1613239199999,13369043.99442,17982,49965.57,6540896.31502,0
+1613239200000,131.132,132.893,130.859,132.192,130103.67,1613242799999,17192802.45621,22335,62377.21,8243525.06801,0
+1613242800000,132.192,134.416,131.378,133.544,204642.69,1613246399999,27239177.63374,28551,96205.98,12810993.67498,0
+1613246400000,133.549,133.588,130.600,131.311,171156.88,1613249999999,22573700.03345,24621,81797.53,10789913.67858,0
+1613250000000,131.310,133.380,131.231,132.751,167509.96,1613253599999,22152944.62741,25267,80222.10,10613011.06613,0
+1613253600000,132.775,133.926,131.598,133.301,106122.78,1613257199999,14086395.76387,18643,51568.62,6850224.22989,0
+1613257200000,133.335,135.608,132.970,133.500,219996.15,1613260799999,29603217.35081,30789,95433.72,12857000.72941,0
+1613260800000,133.500,135.314,131.731,132.925,238786.20,1613264399999,31806564.77789,31323,113412.48,15120665.57219,0
+1613264400000,132.864,133.064,129.405,130.901,133647.91,1613267999999,17567710.61684,20405,54670.76,7193298.39113,0
+1613268000000,130.942,132.038,130.674,130.793,119332.05,1613271599999,15689324.88018,18126,53697.00,7061970.39171,0
+1613271600000,130.718,131.785,129.080,129.349,99953.29,1613275199999,13046517.44829,15250,47697.41,6230217.48512,0
+1613275200000,129.355,131.255,128.541,130.106,114551.82,1613278799999,14907861.30517,16176,58095.80,7565333.30958,0
+1613278800000,130.106,130.587,128.787,129.355,107713.30,1613282399999,13962222.01412,14494,49979.43,6480699.83561,0
+1613282400000,129.358,133.412,128.907,132.741,186405.81,1613285999999,24549790.50181,27345,100799.94,13281140.67291,0
+1613286000000,132.731,133.257,130.452,130.486,134523.49,1613289599999,17727010.61722,18319,55759.52,7350749.44028,0
+1613289600000,130.501,132.393,130.487,131.562,100042.16,1613293199999,13166735.30331,15039,50758.68,6680526.47091,0
+1613293200000,131.562,132.915,131.400,132.323,108177.73,1613296799999,14321656.93686,14201,49804.52,6591033.27067,0
+1613296800000,132.332,137.360,132.120,135.192,438138.81,1613300399999,59284739.82138,52661,210326.15,28459571.98379,0
+1613300400000,135.192,136.830,133.111,136.705,267259.34,1613303999999,35976004.73341,32895,122524.59,16516047.04098,0
+1613304000000,136.700,140.417,135.061,138.197,497439.29,1613307599999,68566795.72625,61627,255465.18,35240892.15454,0
+1613307600000,138.233,139.418,133.880,134.799,388222.71,1613311199999,52974278.45615,47319,158184.48,21606242.32535,0
+1613311200000,134.806,136.800,128.598,131.722,470324.57,1613314799999,62471771.42912,64216,200719.34,26681165.14664,0
+1613314800000,131.823,133.992,129.000,131.409,446780.94,1613318399999,58545664.83716,52571,218929.84,28687049.06986,0
+1613318400000,131.486,134.511,131.064,134.446,253753.07,1613321999999,33805093.69715,34784,126781.13,16890475.50617,0
+1613322000000,134.440,135.219,132.159,132.797,242628.52,1613325599999,32495759.79937,31103,102269.47,13700655.55061,0
+1613325600000,132.811,134.265,132.355,134.089,116506.90,1613329199999,15520971.62499,18777,58416.09,7784148.92328,0
+1613329200000,134.087,135.075,132.733,134.089,125630.66,1613332799999,16824320.31247,18858,61781.18,8274883.40303,0
+1613332800000,134.071,136.110,133.555,135.451,162115.60,1613336399999,21923887.26775,25884,79539.04,10756590.67042,0
+1613336400000,135.464,138.681,134.942,137.446,207416.72,1613339999999,28452470.31762,31972,103871.68,14244729.60779,0
+1613340000000,137.438,137.474,135.144,136.600,164314.42,1613343599999,22373610.43154,21050,74570.92,10151950.95108,0
+1613343600000,136.600,138.405,135.432,135.844,204324.59,1613347199999,27996855.49261,32359,90036.45,12346297.43026,0
+1613347200000,135.890,140.187,135.258,135.587,334492.52,1613350799999,46018480.39060,47373,168981.33,23262408.19639,0
+1613350800000,135.600,136.365,129.695,131.763,416766.39,1613354399999,55316566.13669,57013,171556.46,22797094.73565,0
+1613354400000,131.685,132.941,117.189,125.315,908835.98,1613357999999,112439889.27534,114148,363414.92,44919495.71935,0
+1613358000000,125.314,127.310,122.447,126.423,332260.30,1613361599999,41709528.05314,47539,157663.24,19813053.17698,0
+1613361600000,126.369,126.457,121.088,124.955,297911.34,1613365199999,36822638.28396,44207,144515.53,17873089.12054,0
+1613365200000,124.961,126.951,124.319,125.471,211650.54,1613368799999,26567257.91162,29218,105767.70,13281232.41960,0
+1613368800000,125.446,129.585,125.090,128.473,220134.74,1613372399999,28203552.37458,29735,102663.01,13150679.14061,0
+1613372400000,128.473,131.707,128.150,129.881,228983.71,1613375999999,29847365.84734,31036,106754.81,13920487.76277,0
+1613376000000,129.844,131.344,128.160,129.727,195718.31,1613379599999,25400318.36645,27928,95582.02,12414267.04910,0
+1613379600000,129.722,130.438,128.036,130.199,146563.58,1613383199999,18981222.99631,23298,72911.99,9451233.48705,0
+1613383200000,130.199,130.812,128.580,130.272,177127.18,1613386799999,22996996.35870,24869,77413.02,10053467.06161,0
+1613386800000,130.293,134.000,129.611,132.219,232585.62,1613390399999,30729291.46676,37683,119319.35,15762553.56586,0
+1613390400000,132.239,132.725,130.300,132.047,218629.18,1613393999999,28789409.98708,27257,92112.22,12137269.54598,0
+1613394000000,132.056,132.960,131.036,132.012,151243.98,1613397599999,19968121.08660,21735,71954.24,9500821.67471,0
+1613397600000,132.014,132.716,129.812,130.437,182633.48,1613401199999,23988235.10409,23941,79433.45,10439891.04084,0
+1613401200000,130.394,132.000,130.347,131.360,136107.04,1613404799999,17882276.05101,18385,63939.16,8402128.24285,0
+1613404800000,131.362,133.400,131.336,132.493,155202.71,1613408399999,20568792.50885,22027,76746.95,10171330.66405,0
+1613408400000,132.502,133.481,131.920,132.428,117444.32,1613411999999,15589478.44551,17907,49471.36,6569189.90647,0
+1613412000000,132.439,132.962,131.545,131.648,86621.77,1613415599999,11469351.70791,12834,34824.50,4615330.63634,0
+1613415600000,131.633,132.990,131.619,132.501,73963.42,1613419199999,9801406.77026,12940,38788.90,5139184.34873,0
+1613419200000,132.521,133.600,132.150,132.279,80221.57,1613422799999,10665006.40827,15315,39996.36,5318852.80990,0
+1613422800000,132.275,132.912,128.785,129.416,195690.33,1613426399999,25576017.45915,28497,74267.12,9707556.15166,0
+1613426400000,129.489,131.137,128.412,130.669,127611.67,1613429999999,16604132.46179,21547,61293.28,7979556.96525,0
+1613430000000,130.687,131.362,129.022,130.037,99226.38,1613433599999,12917114.36551,17601,49091.14,6392724.42229,0
+1613433600000,130.036,130.055,126.200,129.596,248316.13,1613437199999,31817072.04928,42603,108764.49,13943282.08384,0
+1613437200000,129.666,131.339,129.600,130.154,166115.69,1613440799999,21668610.91828,24244,70429.68,9190808.74830,0
+1613440800000,130.163,132.183,129.742,131.497,124120.57,1613444399999,16295953.21389,19032,66418.87,8722826.43681,0
+1613444400000,131.497,131.840,130.800,131.074,108776.65,1613447999999,14277117.54218,14858,52706.44,6918883.67370,0
+1613448000000,131.065,131.227,129.665,130.807,94628.98,1613451599999,12356805.30288,17086,41984.81,5485285.43522,0
+1613451600000,130.815,132.500,130.492,130.935,114630.87,1613455199999,15066122.84700,17855,54636.00,7183242.78049,0
+1613455200000,130.946,130.971,128.480,130.350,124138.73,1613458799999,16114070.42456,18922,54614.44,7091858.64131,0
+1613458800000,130.342,130.806,129.708,130.600,58061.23,1613462399999,7558176.92579,13022,27929.31,3636396.17241,0
+1613462400000,130.595,131.977,129.248,131.904,110213.35,1613465999999,14388222.48277,18440,51771.65,6765149.08420,0
+1613466000000,131.922,134.000,131.411,132.557,181798.83,1613469599999,24102884.15019,30148,85494.01,11339224.56741,0
+1613469600000,132.557,133.000,130.880,131.457,119465.48,1613473199999,15754272.81811,19869,54549.33,7197663.50674,0
+1613473200000,131.455,131.553,130.120,130.631,118063.45,1613476799999,15426569.70816,17006,51033.28,6671047.78434,0
+1613476800000,130.644,132.456,129.700,131.165,193023.76,1613480399999,25340268.75039,29083,87530.43,11499384.18510,0
+1613480400000,131.166,131.799,129.469,129.623,109941.55,1613483999999,14364207.21048,17169,49623.06,6483924.52592,0
+1613484000000,129.647,130.918,128.600,130.784,138210.78,1613487599999,17953713.72360,20299,69610.84,9044434.67485,0
+1613487600000,130.747,131.430,130.128,130.478,75534.15,1613491199999,9885154.68886,14763,29016.02,3798440.32976,0
+1613491200000,130.469,131.344,128.000,128.753,169087.08,1613494799999,21932904.48740,25068,81188.84,10539230.86769,0
+1613494800000,128.785,129.990,128.600,128.782,94991.63,1613498399999,12288993.22289,16004,49493.49,6402981.79805,0
+1613498400000,128.763,129.874,127.209,129.756,126721.27,1613501999999,16287151.31304,20605,62402.29,8024262.20259,0
+1613502000000,129.766,130.283,128.464,129.019,95929.30,1613505599999,12417571.47592,17899,40994.21,5305629.18231,0
+1613505600000,128.997,129.053,127.281,128.319,119758.27,1613509199999,15332756.39969,18671,54323.41,6956471.15864,0
+1613509200000,128.353,128.503,126.200,128.378,122129.68,1613512799999,15577801.11450,20014,51666.38,6596500.84466,0
+1613512800000,128.376,129.979,127.688,129.841,85402.62,1613516399999,11019960.46137,14067,39376.13,5083255.66476,0
+1613516400000,129.846,130.403,129.483,130.334,104890.40,1613519999999,13623277.62951,13329,43227.13,5616492.29042,0
+1613520000000,130.327,131.300,129.120,129.327,114041.28,1613523599999,14855318.34419,18037,48394.98,6308041.67454,0
+1613523600000,129.391,130.350,129.050,129.433,53584.39,1613527199999,6949363.16120,10204,29078.31,3772148.10110,0
+1613527200000,129.442,130.456,129.442,129.829,55814.39,1613530799999,7256377.83966,9874,29509.23,3837090.77699,0
+1613530800000,129.828,130.313,128.220,128.967,96420.08,1613534399999,12429117.99435,15371,35638.74,4597344.48638,0
+1613534400000,128.952,129.576,127.000,127.535,117451.79,1613537999999,15047158.06936,17613,55655.46,7128199.99455,0
+1613538000000,127.525,128.842,127.329,128.201,62734.13,1613541599999,8036529.77604,12974,28021.43,3591145.53477,0
+1613541600000,128.205,129.780,128.078,128.951,130037.15,1613545199999,16769978.09351,18018,63015.92,8131340.52740,0
+1613545200000,128.932,131.200,128.871,131.198,129942.93,1613548799999,16924783.41032,21316,66944.79,8722587.06737,0
+1613548800000,131.196,131.562,129.992,130.558,113781.58,1613552399999,14861608.65920,16950,50114.63,6549755.82904,0
+1613552400000,130.558,135.487,130.555,133.778,367102.45,1613555999999,49044850.23055,48934,182396.62,24361205.98969,0
+1613556000000,133.790,137.629,133.583,137.364,305201.18,1613559599999,41312723.02244,40849,153834.64,20843911.13655,0
+1613559600000,137.376,146.534,137.289,140.899,1120062.86,1613563199999,159075940.15833,134508,544196.74,77330750.60153,0
+1613563200000,140.895,144.651,138.206,141.113,641724.76,1613566799999,91089200.17356,77213,298937.36,42456678.40952,0
+1613566800000,141.083,143.277,140.276,142.185,388116.76,1613570399999,55032126.40686,52448,188623.56,26756231.29606,0
+1613570400000,142.224,149.181,142.202,148.125,915091.93,1613573999999,133721042.05164,113267,467195.03,68299142.67375,0
+1613574000000,148.118,148.247,145.000,146.953,451301.80,1613577599999,66192354.50752,59233,195101.73,28626516.96324,0
+1613577600000,146.953,156.732,146.776,154.879,1329302.56,1613581199999,202849571.36158,168610,692697.07,105709609.98013,0
+1613581200000,154.933,157.300,152.050,153.309,512286.44,1613584799999,78959362.28781,66971,234300.09,36134705.93422,0
+1613584800000,153.309,163.358,153.200,160.867,837777.97,1613588399999,133257261.43483,115222,420555.90,66912468.50925,0
+1613588400000,160.800,169.000,158.500,168.865,809777.33,1613591999999,132454100.31780,117795,406254.78,66535283.87949,0
+1613592000000,168.865,176.920,165.207,167.789,1814027.08,1613595599999,309857593.38165,232848,861198.70,147240301.76038,0
+1613595600000,167.790,173.500,166.018,169.395,587300.54,1613599199999,100047434.11594,91472,281553.95,47979922.49587,0
+1613599200000,169.430,171.441,163.533,167.644,396739.80,1613602799999,66469416.37580,63038,189810.33,31827811.08936,0
+1613602800000,167.645,167.653,160.772,165.556,495809.18,1613606399999,81241074.89634,72482,241844.37,39644306.61229,0
+1613606400000,165.638,172.870,165.233,169.799,641770.76,1613609999999,108976212.36835,100388,313049.81,53153552.95609,0
+1613610000000,169.808,171.000,166.020,167.786,360199.31,1613613599999,60584164.95680,53360,170247.06,28643926.97878,0
+1613613600000,167.847,170.500,166.073,167.659,260316.33,1613617199999,43847227.66029,41296,127670.94,21512785.45341,0
+1613617200000,167.635,168.500,166.000,166.201,151968.77,1613620799999,25378353.07981,23924,67225.82,11230212.35603,0
+1613620800000,166.216,167.322,163.257,166.929,189668.11,1613624399999,31358975.53123,31828,84888.60,14049021.04800,0
+1613624400000,166.929,171.805,166.822,169.519,317279.81,1613627999999,53815497.92713,46935,156076.72,26474079.44161,0
+1613628000000,169.519,178.500,168.900,178.051,569344.24,1613631599999,99257577.07896,90544,297994.16,51979691.44368,0
+1613631600000,178.051,180.973,172.429,179.800,758564.29,1613635199999,133744547.29669,101699,365024.32,64391339.25635,0
+1613635200000,179.870,196.368,179.801,189.270,2068284.57,1613638799999,389628068.92225,262220,1009613.35,190282681.00413,0
+1613638800000,189.285,194.300,186.200,189.096,1052517.80,1613642399999,199968608.12786,144921,495307.85,94201638.98840,0
+1613642400000,189.102,189.500,183.000,184.087,680434.44,1613645999999,126899267.39647,87087,306449.02,57182480.40862,0
+1613646000000,184.088,190.423,182.700,187.415,769649.13,1613649599999,143654399.91891,99081,380378.15,71021868.70619,0
+1613649600000,187.410,192.746,182.073,191.485,691430.00,1613653199999,128922757.94146,90012,346307.24,64699004.58770,0
+1613653200000,191.485,195.980,188.610,192.491,1048065.26,1613656799999,201856122.07599,139101,499815.58,96312113.33795,0
+1613656800000,192.491,197.700,189.228,196.982,781735.90,1613660399999,150903735.50009,106096,395198.72,76395550.20039,0
+1613660400000,196.952,199.274,193.450,195.000,1091462.07,1613663999999,214534102.09650,136377,503792.44,99108559.82419,0
+1613664000000,195.000,201.690,194.929,199.801,1126976.47,1613667599999,223931904.56132,149355,542770.23,107860118.05870,0
+1613667600000,199.885,200.650,190.196,194.655,910659.49,1613671199999,177971654.50748,109586,411329.74,80395346.44504,0
+1613671200000,194.674,197.343,190.520,191.826,482319.78,1613674799999,93878832.72849,67179,218325.16,42539275.44735,0
+1613674800000,191.826,196.344,191.680,194.243,310699.64,1613678399999,60302595.31579,45081,153383.23,29770856.76900,0
+1613678400000,194.232,199.000,193.000,198.677,332016.41,1613681999999,65427440.63034,50606,159944.13,31529222.12494,0
+1613682000000,198.671,198.910,194.210,195.158,236902.11,1613685599999,46595856.44231,35511,99058.61,19495800.91484,0
+1613685600000,195.160,196.000,190.990,193.736,191151.06,1613689199999,36975911.86359,33351,80773.75,15631518.24250,0
+1613689200000,193.730,196.880,191.251,195.549,237176.58,1613692799999,46096700.40503,36829,115013.95,22361155.23754,0
+1613692800000,195.571,209.515,195.000,206.727,818330.26,1613696399999,166964739.79261,131939,417268.98,85102604.53457,0
+1613696400000,206.752,219.859,204.200,216.107,1230506.58,1613699999999,263462624.54237,175721,605641.23,129698694.01593,0
+1613700000000,216.107,217.848,205.768,217.021,1007376.80,1613703599999,213324731.34349,136502,481164.39,101934613.98525,0
+1613703600000,217.086,239.695,216.103,232.918,1819098.11,1613707199999,415715775.93752,261308,919510.38,210164627.62949,0
+1613707200000,232.845,245.868,228.345,242.827,1330581.99,1613710799999,313547926.47755,179776,657452.32,155117539.02449,0
+1613710800000,242.810,288.387,241.000,271.572,3400950.08,1613714399999,889726114.85349,468663,1705367.61,446229628.11452,0
+1613714400000,271.572,274.597,244.192,252.212,2568421.01,1613717999999,657705862.48689,450754,1164023.05,298172290.73058,0
+1613718000000,252.339,265.306,250.851,261.463,1210735.04,1613721599999,314184134.64595,225291,600266.60,155792975.16148,0
+1613721600000,261.439,272.000,255.010,259.077,1309976.94,1613725199999,347069044.94703,260341,595335.07,157901993.08212,0
+1613725200000,259.025,262.000,251.146,253.851,864426.53,1613728799999,221857363.31464,175484,407491.30,104669906.22215,0
+1613728800000,253.851,265.650,252.117,264.139,786112.29,1613732399999,203806899.97866,155401,385242.53,99955660.39658,0
+1613732400000,264.187,268.751,259.600,265.353,699846.21,1613735999999,185311749.10246,141365,310270.22,82183908.70224,0
+1613736000000,265.432,277.000,260.000,266.091,1136348.18,1613739599999,304359043.80116,232282,538460.39,144335263.72028,0
+1613739600000,265.988,302.250,265.940,298.700,2243761.52,1613743199999,643239621.19245,437329,1143113.88,328074743.74902,0
+1613743200000,298.526,350.000,287.575,321.191,3958519.13,1613746799999,1244112438.56042,788057,1938124.20,609766169.87785,0
+1613746800000,321.174,331.800,292.560,312.953,3321932.33,1613750399999,1039526879.97429,750539,1552903.27,486326568.47702,0
+1613750400000,312.921,320.942,278.500,295.080,1773647.56,1613753999999,536453305.85333,405904,796734.92,241223810.81219,0
+1613754000000,295.215,306.329,289.000,301.744,998957.40,1613757599999,298710189.58923,272174,493675.29,147724019.52232,0
+1613757600000,301.728,320.000,298.778,317.851,734237.23,1613761199999,226136090.48861,200638,370813.44,114350911.08206,0
+1613761200000,317.831,332.000,307.000,326.438,1243315.45,1613764799999,397394232.84797,325271,591535.47,189246354.25841,0
+1613764800000,326.454,334.683,315.207,324.392,987903.56,1613768399999,321863537.87961,268483,470754.80,153498179.01443,0
+1613768400000,324.484,339.990,311.631,334.341,968952.74,1613771999999,316352598.14346,267940,467778.23,152908052.34333,0
+1613772000000,334.424,343.478,326.100,328.316,877600.82,1613775599999,294391067.63709,256894,409628.58,137577285.44911,0
+1613775600000,328.345,339.924,323.500,334.094,612833.59,1613779199999,204669989.07713,180335,290678.53,97162053.46199,0
+1613779200000,334.111,337.000,287.997,290.035,1929566.56,1613782799999,598062160.82406,523333,857083.03,266059868.30311,0
+1613782800000,289.982,307.525,272.000,290.151,1661314.49,1613786399999,481069435.34962,429141,769266.88,223084439.69843,0
+1613786400000,290.005,315.998,284.000,303.000,1250033.03,1613789999999,379162559.12940,365134,600798.99,182271332.54957,0
+1613790000000,303.000,306.000,287.146,288.400,959550.30,1613793599999,285194519.73226,276756,439982.61,130892735.58279,0
+1613793600000,288.462,299.561,280.000,292.786,764796.63,1613797199999,221885338.71910,217847,359060.21,104288035.87792,0
+1613797200000,292.800,300.700,289.000,293.784,443558.94,1613800799999,130787419.68413,134001,217432.40,64152379.34637,0
+1613800800000,293.789,307.000,292.237,302.326,524935.13,1613804399999,158400471.76999,153105,254595.21,76805912.10367,0
+1613804400000,302.344,305.489,290.200,292.094,555471.85,1613807999999,164858355.47844,159780,251711.24,74761451.39085,0
+1613808000000,292.114,302.810,292.064,296.125,400935.20,1613811599999,119438644.98295,100772,190612.18,56789321.90816,0
+1613811600000,296.104,299.800,292.214,296.325,403255.82,1613815199999,119176535.50601,89723,192458.63,56909521.46242,0
+1613815200000,296.374,307.685,294.720,301.204,536652.45,1613818799999,161637617.74636,134862,255739.08,77057268.96519,0
+1613818800000,301.242,308.095,300.000,305.725,498852.35,1613822399999,151835232.78629,107784,233982.47,71252822.63505,0
+1613822400000,305.704,305.794,295.080,298.653,487204.43,1613825999999,146533435.95427,109686,202422.42,60902937.43953,0
+1613826000000,298.602,300.969,285.016,286.346,577006.94,1613829599999,169226072.72299,130140,250905.33,73690532.63040,0
+1613829600000,286.327,295.000,266.000,270.142,1249785.48,1613833199999,350584229.74862,283852,549107.37,154311379.85601,0
+1613833200000,270.247,283.990,267.100,274.804,1412055.12,1613836799999,389932619.12422,323873,696765.70,192543591.25958,0
+1613836800000,274.870,283.176,272.567,278.976,623043.81,1613840399999,173634115.49748,154321,298349.88,83195970.17258,0
+1613840400000,278.865,289.833,278.500,284.733,602256.97,1613843999999,171122769.57195,137041,295344.70,83931421.36824,0
+1613844000000,284.661,285.583,273.572,278.112,356175.27,1613847599999,99420820.67393,88341,170017.40,47477657.30698,0
+1613847600000,278.107,280.983,270.594,273.785,347277.07,1613851199999,95414332.43257,88354,164979.79,45346033.22016,0
+1613851200000,273.821,273.849,261.000,270.729,553510.35,1613854799999,148755039.43354,143977,238885.00,64289092.20258,0
+1613854800000,270.735,270.871,252.399,254.129,1028295.18,1613858399999,267259292.48127,225675,465284.93,121030783.03555,0
+1613858400000,254.222,256.683,223.342,243.432,2172537.65,1613861999999,524821985.83367,459493,985124.51,238457236.65104,0
+1613862000000,243.462,260.725,241.514,252.807,1594372.51,1613865599999,403859896.15651,346802,791135.35,200520369.49091,0
+1613865600000,253.053,280.997,249.001,275.578,1300220.97,1613869199999,346459016.39660,300517,660294.66,175872010.80220,0
+1613869200000,275.614,284.629,269.000,274.147,813728.65,1613872799999,224536895.87838,190510,398096.19,109947253.18268,0
+1613872800000,274.135,284.000,271.857,274.856,556920.86,1613876399999,154397806.57965,132870,260206.79,72181667.57471,0
+1613876400000,274.856,280.411,265.635,269.171,396394.27,1613879999999,108543204.46754,95041,167940.17,46040655.96177,0
+1613880000000,269.238,271.129,257.557,266.114,636042.04,1613883599999,167375725.94894,139234,307139.04,80885906.52474,0
+1613883600000,266.308,267.822,260.050,263.557,315869.93,1613887199999,83398226.24089,74637,154710.61,40864908.16757,0
+1613887200000,263.557,266.429,257.190,262.127,298750.54,1613890799999,78184871.47193,73812,143354.15,37537502.35242,0
+1613890800000,262.160,264.537,252.000,257.083,480534.72,1613894399999,123755174.24441,110472,225073.49,58015992.04822,0
+1613894400000,257.069,275.000,256.281,274.519,697445.52,1613897999999,185792376.42964,162134,368820.55,98242155.19019,0
+1613898000000,274.752,294.962,273.170,289.477,1241830.69,1613901599999,353740484.93480,289928,616544.38,175724561.83052,0
+1613901600000,289.567,297.013,280.054,281.383,912667.92,1613905199999,262784664.40664,197065,421277.15,121433405.15442,0
+1613905200000,281.385,286.170,281.000,284.891,342231.18,1613908799999,97186145.77186,80244,161532.26,45887612.58448,0
+1613908800000,284.901,294.444,283.182,287.360,587847.55,1613912399999,169513352.49153,134535,274856.89,79295781.34395,0
+1613912400000,287.421,296.273,286.000,293.299,517914.53,1613915999999,150792923.20040,118644,264763.95,77109191.00978,0
+1613916000000,293.197,309.086,293.107,303.576,1357479.30,1613919599999,409630925.37520,294795,655894.44,197998603.82386,0
+1613919600000,303.721,304.965,295.920,302.182,577022.91,1613923199999,173797761.79760,132468,257330.08,77562063.89100,0
+1613923200000,302.200,303.694,286.350,287.750,814398.26,1613926799999,240462022.01847,171662,360195.31,106395284.22976,0
+1613926800000,287.750,299.504,287.527,297.490,471011.83,1613930399999,138856341.21858,106915,244870.01,72193003.11061,0
+1613930400000,297.511,299.300,291.300,297.826,330072.48,1613933999999,97576189.80154,75650,152776.71,45183006.90315,0
+1613934000000,297.802,302.753,295.800,299.274,305157.53,1613937599999,91354118.72541,77437,144520.91,43280034.17052,0
+1613937600000,299.274,299.340,281.639,286.495,620583.58,1613941199999,180028303.15222,142398,270724.29,78544532.46101,0
+1613941200000,286.450,290.000,281.100,281.773,472821.04,1613944799999,135138537.83723,118822,220093.25,62958516.44941,0
+1613944800000,281.700,294.000,280.700,293.347,304373.76,1613948399999,87219210.79014,88460,157359.01,45129153.90838,0
+1613948400000,293.395,297.000,289.496,294.864,325130.93,1613951999999,95338426.51935,86129,152672.26,44789034.26101,0
+1613952000000,294.945,295.986,281.510,282.268,570925.90,1613955599999,163714767.92732,138069,259523.90,74433102.23395,0
+1613955600000,282.234,289.301,275.000,286.218,495004.44,1613959199999,140280292.51921,121661,231847.55,65811209.10628,0
+1613959200000,286.160,288.822,282.550,285.264,262203.26,1613962799999,74822092.79234,66515,130489.92,37251679.37414,0
+1613962800000,285.224,287.068,273.140,274.542,431661.62,1613966399999,120330060.88685,102420,190538.04,53125833.35738,0
+1613966400000,274.533,277.800,267.763,277.417,623466.26,1613969999999,170564104.28619,144486,300878.44,82351266.14267,0
+1613970000000,277.417,283.998,273.327,274.777,435271.66,1613973599999,121717938.99358,99757,208815.52,58423339.20953,0
+1613973600000,274.774,281.393,271.792,277.102,298018.67,1613977199999,82723039.90463,78063,145310.98,40343848.99720,0
+1613977200000,277.214,281.500,274.440,278.454,286990.30,1613980799999,79784487.16804,70932,140178.79,38974125.75929,0
+1613980800000,278.481,279.998,269.635,271.585,487441.82,1613984399999,133330316.09397,106286,227586.18,62268766.51873,0
+1613984400000,271.486,277.231,260.031,263.477,552520.30,1613987999999,149075804.53773,131348,241341.61,65202404.73317,0
+1613988000000,263.477,269.400,251.000,266.282,1048211.49,1613991599999,274426580.29528,231322,497926.81,130417747.56875,0
+1613991600000,266.259,271.359,258.555,259.207,577108.79,1613995199999,153199335.78056,141219,268382.70,71303094.48730,0
+1613995200000,259.079,260.147,235.400,252.024,1831072.30,1613998799999,455060878.19819,396365,862043.65,214425109.04948,0
+1613998800000,252.024,257.500,241.000,241.775,1024243.32,1614002399999,256386682.30932,245479,477876.88,119712801.57220,0
+1614002400000,241.656,272.888,219.000,270.155,1727857.25,1614005999999,420781924.55912,367813,837742.20,205740846.37141,0
+1614006000000,270.189,271.341,252.375,262.792,996206.62,1614009599999,261789381.63678,225080,471530.79,123980539.98970,0
+1614009600000,262.651,268.361,258.880,261.438,554391.41,1614013199999,146583023.80851,137459,265012.71,70091244.25974,0
+1614013200000,261.414,262.000,245.555,247.011,718006.07,1614016799999,182699454.21762,175117,334024.10,85106014.09787,0
+1614016800000,247.128,259.300,241.363,256.641,664256.92,1614020399999,166379148.98234,167878,328431.25,82284859.37832,0
+1614020400000,256.633,260.474,251.200,259.516,294044.39,1614023999999,75595562.50592,97626,143860.99,37014860.90401,0
+1614024000000,259.484,265.984,258.400,260.586,347666.18,1614027599999,91197146.00882,96352,163256.65,42846480.94997,0
+1614027600000,260.513,275.000,260.300,273.834,401486.02,1614031199999,108117713.21525,114715,206158.55,55516739.71117,0
+1614031200000,273.834,276.991,264.163,267.307,445054.04,1614034799999,120426034.10055,109897,214966.54,58221698.39099,0
+1614034800000,267.294,269.148,257.426,267.467,354910.58,1614038399999,93836496.05676,100934,168305.09,44550243.15518,0
+1614038400000,267.444,270.081,256.244,258.361,352251.40,1614041999999,92592074.94151,89572,165806.25,43627803.99881,0
+1614042000000,258.346,263.183,249.100,252.438,385095.67,1614045599999,98382840.47662,110352,180140.81,46069374.86711,0
+1614045600000,252.438,255.493,237.134,239.747,710054.15,1614049199999,174194246.86239,188341,323276.86,79304345.29223,0
+1614049200000,239.635,251.807,239.475,246.760,684089.52,1614052799999,168661186.85117,175776,340656.48,84027189.58561,0
+1614052800000,246.913,251.967,234.560,243.642,615392.48,1614056399999,149407698.02023,160968,300667.49,73061608.44994,0
+1614056400000,243.642,243.721,227.500,237.283,851068.54,1614059999999,201123451.49761,218625,404737.45,95785680.63138,0
+1614060000000,237.283,245.388,231.496,231.939,533407.90,1614063599999,127295792.96527,152776,259554.57,61981598.49019,0
+1614063600000,232.006,238.056,230.252,231.948,449023.35,1614067199999,105275014.20708,118593,215012.84,50432532.31305,0
+1614067200000,231.908,234.609,193.702,193.797,2084676.76,1614070799999,442162390.18465,419186,941602.67,200145221.49577,0
+1614070800000,193.797,218.325,183.500,217.871,1998636.21,1614074399999,408047104.71281,414944,992368.13,203371395.94737,0
+1614074400000,217.974,226.000,205.549,214.204,1306772.32,1614077999999,280822710.02934,279135,640961.44,137917051.39968,0
+1614078000000,214.154,218.000,187.222,204.151,1357271.33,1614081599999,274690190.44940,289824,653516.36,132426198.19731,0
+1614081600000,204.082,225.229,196.255,219.850,1414848.22,1614085199999,296342549.56921,311605,707877.60,148448507.47399,0
+1614085200000,219.609,229.500,215.611,224.940,1025638.26,1614088799999,228495597.41549,236184,497923.62,110994373.13148,0
+1614088800000,225.000,234.769,210.200,216.969,1026973.64,1614092399999,228352930.75506,217581,484511.82,107743846.18182,0
+1614092400000,216.800,234.817,214.128,230.582,941667.86,1614095999999,213035123.66842,220164,456518.16,103306552.05709,0
+1614096000000,230.633,236.031,224.000,226.035,676777.12,1614099599999,155167734.90411,171305,333100.50,76447290.55183,0
+1614099600000,226.006,230.466,219.407,220.459,508367.12,1614103199999,114645233.53478,124110,241412.10,54504826.01761,0
+1614103200000,220.441,223.409,214.338,215.918,471653.78,1614106799999,103104373.15772,109677,229968.76,50314297.91655,0
+1614106800000,215.886,220.016,205.478,205.911,602064.72,1614110399999,127010070.20107,138783,288455.53,60865255.38947,0
+1614110400000,205.889,219.158,203.041,218.980,586130.41,1614113999999,124124497.52947,143847,289151.60,61314660.50701,0
+1614114000000,218.969,224.237,216.250,217.932,388006.44,1614117599999,85252309.61742,92856,182966.28,40226768.73593,0
+1614117600000,217.850,225.633,216.603,225.169,267226.66,1614121199999,58894148.27254,64729,130882.51,28873218.97351,0
+1614121200000,225.240,231.800,223.677,230.982,339575.18,1614124799999,77051462.06384,79713,157561.14,35777092.40370,0
+1614124800000,230.990,231.092,213.200,222.618,661583.30,1614128399999,145458826.15079,132281,327238.41,71830333.67400,0
+1614128400000,222.634,234.999,220.596,234.698,441003.90,1614131999999,100273727.66534,108022,217351.43,49488441.98245,0
+1614132000000,234.811,243.710,231.200,240.247,554295.83,1614135599999,131518609.94510,129416,264245.57,62757003.59568,0
+1614135600000,240.217,247.971,238.522,246.570,404597.69,1614139199999,98264527.47850,89527,199527.15,48492432.36689,0
+1614139200000,246.599,256.000,241.946,246.562,814545.71,1614142799999,203280412.45905,163200,396136.74,98959355.53556,0
+1614142800000,246.571,253.000,243.000,243.534,492723.25,1614146399999,121789030.93646,109993,240461.15,59422144.95641,0
+1614146400000,243.534,248.031,235.000,242.550,569275.71,1614149999999,137038669.32083,121388,277021.16,66722614.66500,0
+1614150000000,242.594,255.331,239.337,253.269,545828.92,1614153599999,134671329.65237,109955,269735.17,66610221.63458,0
+1614153600000,253.380,271.360,249.000,269.106,1016970.65,1614157199999,266022634.60043,212140,498771.16,130563236.70767,0
+1614157200000,269.188,280.811,265.000,271.988,1079715.06,1614160799999,295496199.94970,224330,531312.69,145469348.71559,0
+1614160800000,271.966,274.482,258.040,259.025,923258.67,1614164399999,245432690.11502,172592,426191.32,113370364.79446,0
+1614164400000,259.042,271.498,258.314,265.926,565369.32,1614167999999,150657672.40589,122895,274863.09,73252843.87416,0
+1614168000000,265.926,277.352,265.819,271.568,620977.83,1614171599999,169418871.28419,138066,295132.04,80516167.71094,0
+1614171600000,271.646,273.202,252.781,258.706,995302.88,1614175199999,260020231.13498,216135,461818.70,120663667.19040,0
+1614175200000,258.758,264.577,239.000,246.761,1066498.77,1614178799999,266046747.94266,236525,486621.77,121482057.55486,0
+1614178800000,246.761,257.799,236.490,257.285,871902.83,1614182399999,215835862.75521,192441,433292.58,107394418.45232,0
+1614182400000,257.170,260.610,248.521,249.492,620880.35,1614185999999,158125238.96710,134245,294359.89,74999882.96796,0
+1614186000000,249.614,260.513,249.561,257.324,397157.82,1614189599999,101584989.91684,96986,206194.49,52743673.25089,0
+1614189600000,257.369,257.571,251.244,251.944,253454.26,1614193199999,64323133.03853,58685,121539.76,30859021.20828,0
+1614193200000,251.943,253.143,241.000,244.103,411331.20,1614196799999,101465719.38418,84595,187038.44,46129008.69761,0
+1614196800000,244.096,249.600,240.724,246.176,375115.62,1614200399999,91792203.00952,89511,185564.08,45435245.71616,0
+1614200400000,246.238,246.923,234.315,243.382,473413.54,1614203999999,113639653.41602,104588,228747.25,54950833.27997,0
+1614204000000,243.383,249.588,235.414,247.696,352746.97,1614207599999,85560978.41333,87561,183344.60,44511330.82516,0
+1614207600000,247.664,255.000,246.500,254.183,382260.53,1614211199999,96424526.05932,94732,191386.82,48280395.51415,0
+1614211200000,254.194,265.820,249.622,262.128,515783.04,1614214799999,133253167.06330,126144,258472.91,66801086.93865,0
+1614214800000,262.158,263.875,252.566,254.507,355101.65,1614218399999,91751436.71591,70638,160801.62,41561747.36622,0
+1614218400000,254.451,257.625,250.602,253.616,244738.02,1614221999999,62149833.84802,57530,119273.17,30311203.03992,0
+1614222000000,253.636,253.640,245.620,251.789,295555.14,1614225599999,73764590.96862,68140,142927.40,35687928.96304,0
+1614225600000,251.689,254.641,244.000,245.135,399086.76,1614229199999,99275901.32991,91476,192475.36,47903459.13585,0
+1614229200000,245.135,251.149,242.220,251.021,310086.05,1614232799999,76486610.26093,77283,156276.04,38574205.57264,0
+1614232800000,251.020,252.660,248.130,249.090,198562.62,1614236399999,49671310.87912,44894,89501.75,22395997.97804,0
+1614236400000,249.105,251.784,245.500,248.119,228353.32,1614239999999,56807055.29910,54784,110221.23,27432055.79042,0
+1614240000000,248.119,250.439,240.000,242.084,366793.04,1614243599999,89638400.73462,76744,160757.21,39319607.81446,0
+1614243600000,242.196,244.425,238.000,242.294,441064.62,1614247199999,106424835.45615,98315,213636.74,51591494.38520,0
+1614247200000,242.297,248.000,241.200,246.560,313525.45,1614250799999,76764629.36139,69174,158925.83,38933517.68401,0
+1614250800000,246.540,250.550,244.518,248.414,372339.50,1614254399999,92243814.16998,82618,185101.20,45891926.77383,0
+1614254400000,248.397,260.345,245.952,259.986,564075.53,1614257999999,142831271.39346,133680,287214.83,72739816.42373,0
+1614258000000,259.986,265.000,254.258,258.468,763255.86,1614261599999,197924985.01974,165851,359304.90,93190481.24727,0
+1614261600000,258.468,261.159,252.500,253.582,419042.39,1614265199999,107529864.39086,100885,201262.33,51670945.25947,0
+1614265200000,253.536,257.320,252.400,254.933,306621.93,1614268799999,78213625.23575,75312,150072.50,38295201.07245,0
+1614268800000,254.933,260.757,252.524,255.248,366463.91,1614272399999,94192570.59660,87184,179729.05,46213888.84962,0
+1614272400000,255.194,255.240,244.487,247.244,519010.53,1614275999999,129303364.79925,112685,237953.53,59281939.07165,0
+1614276000000,247.248,249.800,244.070,246.244,294315.34,1614279599999,72907133.86473,61702,141612.12,35079885.52099,0
+1614279600000,246.230,249.306,243.100,246.788,236734.74,1614283199999,58415809.76819,59993,117549.15,29019196.27661,0
+1614283200000,246.803,247.686,242.432,244.596,275285.00,1614286799999,67310809.70247,64041,127909.08,31279302.53038,0
+1614286800000,244.595,245.763,239.416,240.102,301310.36,1614290399999,73156781.59822,65148,148609.06,36108786.97722,0
+1614290400000,240.147,248.462,234.257,242.630,535937.79,1614293999999,129383968.22602,126647,253735.55,61299891.65486,0
+1614294000000,242.711,244.900,231.000,234.376,448157.82,1614297599999,106972539.87050,113352,207590.18,49617130.83230,0
+1614297600000,234.409,234.882,219.046,226.923,921147.70,1614301199999,208605511.68277,225542,425479.84,96443490.14879,0
+1614301200000,226.956,235.500,224.000,226.087,592623.80,1614304799999,135904826.20888,154170,285200.80,65414892.64541,0
+1614304800000,226.016,232.999,223.000,229.684,429601.79,1614308399999,98148695.63734,107026,219983.45,50277547.98570,0
+1614308400000,229.694,231.705,226.443,228.343,264031.05,1614311999999,60507607.11476,69471,131222.79,30080541.51670,0
+1614312000000,228.296,233.216,227.300,227.999,278824.27,1614315599999,64247796.65511,63968,131481.70,30305768.35224,0
+1614315600000,227.908,229.455,212.500,213.255,513712.02,1614319199999,113597817.68943,111296,219708.97,48686103.77205,0
+1614319200000,213.165,222.000,213.000,221.248,436976.78,1614322799999,95716901.42617,101457,227406.33,49822269.46430,0
+1614322800000,221.285,223.000,208.872,214.941,674412.78,1614326399999,144777635.63440,148742,325890.70,69973448.26221,0
+1614326400000,214.972,223.700,214.961,220.729,477002.83,1614329999999,104764216.44355,110592,236076.12,51864842.86262,0
+1614330000000,220.721,232.087,217.723,230.061,553032.37,1614333599999,125084217.21450,124642,286889.44,64895612.42780,0
+1614333600000,230.001,232.377,227.200,228.422,403310.52,1614337199999,92646311.83476,88533,206191.23,47397840.04130,0
+1614337200000,228.492,230.704,220.303,224.857,458903.07,1614340799999,103159191.57840,93246,221718.68,49840807.98236,0
+1614340800000,224.891,231.800,224.227,227.724,388632.95,1614344399999,88702155.35219,85376,193255.80,44096093.35811,0
+1614344400000,227.751,228.912,221.684,224.432,402943.68,1614347999999,90562026.30023,87157,197453.67,44387105.31097,0
+1614348000000,224.398,230.973,221.711,226.757,475825.70,1614351599999,107851204.14202,94750,236309.00,53607920.36628,0
+1614351600000,226.780,235.080,224.500,231.668,515898.12,1614355199999,118517889.98512,110758,270923.82,62288967.11904,0
+1614355200000,231.700,238.300,231.238,236.134,428682.74,1614358799999,100667751.64588,93317,217383.83,51069772.94408,0
+1614358800000,236.064,239.772,232.034,233.428,296293.06,1614362399999,69956134.11665,72245,143259.58,33836168.65159,0
+1614362400000,233.424,235.620,230.500,230.612,205958.50,1614365999999,48044104.03894,52335,95502.08,22290893.60180,0
+1614366000000,230.618,231.787,225.000,225.846,304748.12,1614369599999,69497866.22249,67024,144971.88,33060230.05285,0
+1614369600000,225.846,228.169,220.900,222.736,294766.02,1614373199999,66113274.90652,69540,131709.59,29573743.63658,0
+1614373200000,222.736,225.749,218.589,219.373,288144.74,1614376799999,64184178.42448,67708,140407.71,31292966.58554,0
+1614376800000,219.333,220.376,213.780,216.018,300688.97,1614380399999,65466130.68103,73414,138132.16,30099337.88204,0
+1614380400000,216.013,221.959,214.121,221.600,240295.29,1614383999999,52629527.92081,63168,119933.40,26288277.90407,0
+1614384000000,221.594,232.341,220.351,231.272,310261.36,1614387599999,70511150.61843,88703,159150.61,36179353.50995,0
+1614387600000,231.278,231.704,226.330,229.917,263490.62,1614391199999,60316261.85984,69181,122802.27,28115679.06429,0
+1614391200000,229.918,230.053,224.478,226.104,180738.87,1614394799999,41109565.68198,49516,84348.78,19191857.16175,0
+1614394800000,226.111,231.735,225.630,228.139,218508.76,1614398399999,50052472.69890,61573,116859.77,26770949.85800,0
+1614398400000,228.214,230.287,226.181,229.273,166350.13,1614401999999,37956980.41279,43209,80998.55,18483068.73105,0
+1614402000000,229.273,235.500,228.236,235.043,222643.49,1614405599999,51646621.57692,62608,120536.56,27973535.24308,0
+1614405600000,235.090,238.000,231.544,233.848,289423.72,1614409199999,67949689.10750,67993,139004.56,32643114.02519,0
+1614409200000,233.848,234.467,229.444,231.849,254202.26,1614412799999,58938042.97537,63237,118775.41,27550082.04014,0
+1614412800000,231.840,233.800,225.668,226.775,322954.79,1614416399999,73935825.08566,70528,147269.26,33712924.42281,0
+1614416400000,226.775,227.250,222.037,225.690,359963.96,1614419999999,80936635.86686,80727,174779.07,39325297.81887,0
+1614420000000,225.660,229.195,224.970,226.549,234063.45,1614423599999,53123089.72758,53881,115444.99,26218422.99706,0
+1614423600000,226.582,231.798,226.502,229.448,204339.70,1614427199999,46856583.88280,49879,103194.50,23667809.18692,0
+1614427200000,229.478,231.372,225.534,230.112,295095.52,1614430799999,67545474.54840,68330,140562.89,32190519.81081,0
+1614430800000,230.089,232.568,228.353,228.547,205887.64,1614434399999,47394224.37996,53878,102417.28,23584084.77633,0
+1614434400000,228.550,230.389,225.030,226.510,194082.81,1614437999999,44118900.39512,46748,91278.80,20749213.75073,0
+1614438000000,226.566,228.669,222.000,223.672,297878.35,1614441599999,66989076.78154,72695,142463.40,32051029.98058,0
+1614441600000,223.615,226.880,222.000,224.823,207313.37,1614445199999,46610024.84401,52641,103198.79,23212283.39873,0
+1614445200000,224.842,227.074,223.904,226.080,114012.97,1614448799999,25732336.10024,29276,58064.23,13105331.95345,0
+1614448800000,226.108,227.684,225.804,226.207,83097.80,1614452399999,18843855.63873,21671,37726.48,8557260.19573,0
+1614452400000,226.208,229.857,225.832,229.424,136273.06,1614455999999,31076482.71869,35837,70774.26,16138507.92001,0
+1614456000000,229.445,229.998,226.522,228.086,130053.59,1614459599999,29737488.58311,35887,59395.21,13584923.17344,0
+1614459600000,228.085,231.156,227.558,229.416,155543.58,1614463199999,35661998.46263,43507,78431.82,17988120.38384,0
+1614463200000,229.445,229.981,222.711,223.559,150268.46,1614466799999,34086145.01943,39435,65600.40,14897340.05955,0
+1614466800000,223.543,226.602,218.991,225.360,399950.90,1614470399999,89066034.38977,91342,197616.64,44043256.87903,0
+1614470400000,225.330,229.294,222.500,225.753,260993.78,1614473999999,58947480.93824,62631,130003.80,29373265.17199,0
+1614474000000,225.784,227.331,224.501,226.944,120156.21,1614477599999,27182848.35754,31964,56571.03,12798532.65791,0
+1614477600000,226.889,227.257,219.000,220.346,228276.95,1614481199999,50723806.90941,50407,98548.78,21916204.92636,0
+1614481200000,220.364,221.369,210.829,211.667,440378.44,1614484799999,95001942.65187,106921,196337.04,42379102.60906,0
+1614484800000,211.689,215.200,210.000,210.132,360895.33,1614488399999,76748455.20416,88692,182912.10,38917806.99775,0
+1614488400000,210.132,216.281,207.102,211.571,360314.65,1614491999999,76657931.72764,93773,173903.25,37040520.48964,0
+1614492000000,211.638,211.778,204.374,205.155,488202.01,1614495599999,101576226.37832,107800,233766.17,48659266.31942,0
+1614495600000,205.150,211.187,204.482,209.667,371808.49,1614499199999,77462713.49149,81760,199112.08,41496349.01450,0
+1614499200000,209.649,215.888,209.356,212.885,408912.23,1614502799999,87038278.15147,82468,207073.14,44100058.33280,0
+1614502800000,212.891,215.675,211.396,213.871,222043.84,1614506399999,47628179.74750,47134,104487.72,22419629.11646,0
+1614506400000,213.868,216.987,211.458,214.565,247976.43,1614509999999,53126644.85738,52205,121939.13,26141975.21470,0
+1614510000000,214.559,219.300,213.385,216.473,255664.26,1614513599999,55420147.61550,54687,131646.94,28551296.33778,0
+1614513600000,216.472,217.200,209.479,211.551,326731.23,1614517199999,69454022.41403,62028,145129.26,30839581.58998,0
+1614517200000,211.552,211.966,206.689,207.036,288832.89,1614520799999,60441781.22224,57282,130577.38,27332944.39265,0
+1614520800000,207.076,209.106,203.000,208.759,469234.85,1614524399999,96822563.94888,94466,223444.18,46130809.67788,0
+1614524400000,208.755,209.343,196.522,198.528,657335.02,1614527999999,132370663.80905,123958,315463.97,63565276.03588,0
+1614528000000,198.601,202.383,195.000,199.100,567310.27,1614531599999,113178701.35410,109509,276775.36,55245054.17952,0
+1614531600000,199.100,201.650,195.401,195.961,316666.65,1614535199999,62978480.40246,63682,154852.37,30804102.74096,0
+1614535200000,195.982,199.723,195.100,199.099,246038.32,1614538799999,48697114.03585,50220,123204.04,24391088.05619,0
+1614538800000,199.099,205.662,198.157,205.187,266440.03,1614542399999,53721501.01579,55743,141059.66,28444975.78572,0
+1614542400000,205.176,207.900,202.368,206.883,265120.70,1614545999999,54320197.09053,52981,128546.89,26345340.61301,0
+1614546000000,206.833,210.890,206.770,208.812,259911.11,1614549599999,54273376.40080,64228,126564.94,26437509.30333,0
+1614549600000,208.815,209.800,205.238,208.166,155622.09,1614553199999,32325456.99738,36042,71742.94,14911055.24202,0
+1614553200000,208.201,214.877,208.050,210.110,319907.39,1614556799999,67771363.22283,72332,156857.35,33228665.18710,0
+1614556800000,210.196,220.849,209.052,218.632,504448.55,1614560399999,109154696.15043,107272,261497.95,56569796.91888,0
+1614560400000,218.632,220.128,215.197,219.403,243997.40,1614563999999,53177978.63560,53983,122375.45,26677816.76721,0
+1614564000000,219.356,226.978,218.407,224.850,356979.78,1614567599999,79924360.90321,78069,185292.15,41467942.39121,0
+1614567600000,224.869,229.318,222.678,224.539,321003.34,1614571199999,72560290.51265,66894,155942.83,35273161.53266,0
+1614571200000,224.516,225.457,219.764,223.493,339874.04,1614574799999,75485728.55611,61746,167677.96,37250748.04002,0
+1614574800000,223.486,225.800,220.500,222.042,223078.35,1614578399999,49835221.70807,45939,107970.99,24122640.98380,0
+1614578400000,222.034,223.618,217.107,217.782,260860.69,1614581999999,57454136.62529,54943,119750.55,26390065.82060,0
+1614582000000,217.783,223.340,217.648,222.983,239553.48,1614585599999,52831148.98923,54131,129303.39,28518685.95128,0
+1614585600000,222.967,232.906,222.560,230.688,605957.62,1614589199999,138260929.37788,125813,314820.49,71847742.29574,0
+1614589200000,230.695,239.323,229.400,237.895,716477.44,1614592799999,168557441.88570,146581,360105.20,84770015.24328,0
+1614592800000,237.911,250.098,233.501,247.726,851265.96,1614596399999,205985987.89715,175090,427840.06,103535697.78047,0
+1614596400000,247.725,258.377,245.321,251.744,1150681.26,1614599999999,290845404.66461,233078,568246.22,143700987.13418,0
+1614600000000,251.818,256.324,247.000,251.110,701764.34,1614603599999,176508323.50937,138351,342840.88,86282686.25815,0
+1614603600000,251.110,257.551,247.777,247.914,656898.32,1614607199999,165973133.92096,128111,300605.62,75997925.88630,0
+1614607200000,247.920,253.722,245.822,249.848,573768.42,1614610799999,143387727.10643,111741,287883.55,71984603.91712,0
+1614610800000,249.844,260.000,249.000,256.912,744830.99,1614614399999,190709699.25289,156727,382411.20,97889011.51960,0
+1614614400000,256.946,257.633,245.300,249.394,762560.85,1614617999999,191814038.27894,143422,337987.33,85075071.55882,0
+1614618000000,249.394,251.000,242.420,243.174,443049.25,1614621599999,109776101.03861,81354,198687.11,49293502.87285,0
+1614621600000,243.172,247.609,240.400,247.300,418144.53,1614625199999,101920394.07309,78438,210392.89,51297769.23770,0
+1614625200000,247.304,249.680,242.801,244.375,307686.83,1614628799999,75680287.11807,63600,145835.82,35878300.56726,0
+1614628800000,244.370,249.800,242.000,246.167,298914.60,1614632399999,73504255.49509,65861,142025.94,34941092.24668,0
+1614632400000,246.221,251.516,244.372,250.051,200331.36,1614635999999,49478762.85987,45793,100250.27,24769110.62451,0
+1614636000000,250.051,255.000,248.001,254.777,260942.73,1614639599999,65736707.26719,57046,137245.50,34591210.18493,0
+1614639600000,254.777,256.974,252.000,255.033,262224.14,1614643199999,66824216.04428,57026,126705.02,32298901.43322,0
+1614643200000,255.069,265.584,254.022,256.350,591529.06,1614646799999,153835883.24922,106235,295298.63,76803846.76507,0
+1614646800000,256.389,256.485,256.000,256.000,1651.83,1614650399999,423196.63276,256,411.61,105490.00003,0
+1614650400000,256.002,256.913,249.000,253.266,347821.20,1614653999999,88105268.00727,63980,162080.08,41073810.60038,0
+1614654000000,253.207,253.707,246.362,248.750,274011.60,1614657599999,68367937.52045,48791,125062.89,31202232.10331,0
+1614657600000,248.818,251.682,246.643,251.576,185075.73,1614661199999,46076166.46900,36086,97386.13,24254131.93863,0
+1614661200000,251.538,253.367,247.777,248.013,179925.74,1614664799999,45133428.07096,38309,84880.38,21299866.28279,0
+1614664800000,248.037,249.000,244.300,246.346,263558.04,1614668399999,64981295.15629,48520,122669.83,30256572.30443,0
+1614668400000,246.346,248.500,243.142,246.336,248412.40,1614671999999,61074684.07437,47804,126835.01,31188940.03223,0
+1614672000000,246.324,253.720,246.253,252.349,301889.48,1614675599999,75724487.07664,66138,147643.13,37038075.42513,0
+1614675600000,252.299,256.147,252.005,252.965,297506.97,1614679199999,75584757.55058,61578,141339.83,35912781.22637,0
+1614679200000,252.974,254.227,246.490,248.405,288697.55,1614682799999,72417731.38702,58444,124094.33,31163777.56706,0
+1614682800000,248.373,253.000,247.133,250.190,243757.46,1614686399999,60927868.08890,51628,126492.82,31625311.94700,0
+1614686400000,250.184,252.753,248.000,249.636,225741.21,1614689999999,56445191.38265,44641,104988.53,26268681.42311,0
+1614690000000,249.627,252.948,248.915,250.987,225089.70,1614693599999,56506238.65766,46043,113368.22,28457348.67348,0
+1614693600000,250.956,256.881,250.169,250.884,395825.04,1614697199999,100291352.89104,81005,201962.93,51210371.95957,0
+1614697200000,250.892,252.215,245.500,247.600,357986.81,1614700799999,88923959.42254,65822,162643.59,40422072.13930,0
+1614700800000,247.550,247.740,232.100,235.795,739083.39,1614704399999,177457055.08414,137432,315249.11,75714849.20183,0
+1614704400000,235.766,238.000,232.368,237.024,618928.02,1614707999999,145687699.78113,114776,314438.02,74058482.59141,0
+1614708000000,236.981,238.238,231.555,233.566,418224.74,1614711599999,98137066.79827,78832,207420.78,48702128.02513,0
+1614711600000,233.588,234.790,227.121,230.604,462172.22,1614715199999,106794107.69121,85503,220943.07,51069859.03592,0
+1614715200000,230.626,233.894,228.600,233.329,401587.48,1614718799999,92731374.46361,70470,220252.83,50873890.40223,0
+1614718800000,233.310,235.883,231.293,232.751,343089.45,1614722399999,80221320.09406,62590,171862.86,40192753.31376,0
+1614722400000,232.663,237.446,231.759,236.811,177141.34,1614725999999,41675181.61324,36369,85622.50,20159624.78098,0
+1614726000000,236.791,240.902,236.000,239.713,241586.82,1614729599999,57746893.39955,50405,119656.13,28603881.15214,0
+1614729600000,239.673,242.000,236.054,239.773,246678.32,1614733199999,59025580.44272,50411,111467.03,26686462.06817,0
+1614733200000,239.744,242.464,239.056,240.904,176384.20,1614736799999,42480537.26036,36889,82196.12,19798799.59399,0
+1614736800000,240.906,242.157,238.307,238.850,179780.57,1614740399999,43228082.87425,36578,82600.26,19874358.89964,0
+1614740400000,238.970,240.460,236.889,238.254,142951.39,1614743999999,34130092.71672,29642,69331.63,16555040.35827,0
+1614744000000,238.208,245.000,237.760,244.037,294616.88,1614747599999,71461378.56651,54809,152666.45,37028721.68045,0
+1614747600000,243.999,246.290,243.000,244.298,287460.36,1614751199999,70284502.86074,48285,133566.25,32675309.47542,0
+1614751200000,244.399,250.264,244.303,248.949,345638.28,1614754799999,85563015.31030,64031,172632.18,42741775.91718,0
+1614754800000,248.949,251.078,248.023,249.370,279793.00,1614758399999,69875328.66037,48601,133423.97,33328932.87727,0
+1614758400000,249.320,254.300,249.105,251.567,371624.20,1614761999999,93626813.85692,67511,184724.81,46539307.60817,0
+1614762000000,251.600,254.858,249.036,254.203,382704.45,1614765599999,96369929.85821,67491,184185.02,46399598.62380,0
+1614765600000,254.234,254.855,248.927,249.712,344475.29,1614769199999,86916215.29682,60947,149907.52,37846929.27771,0
+1614769200000,249.725,252.843,248.250,250.000,298674.85,1614772799999,74767006.71995,53681,137372.57,34406604.65720,0
+1614772800000,249.938,255.122,246.455,255.038,452124.49,1614776399999,113466810.48077,83225,236673.17,59433958.72885,0
+1614776400000,255.028,255.387,246.303,248.210,504851.11,1614779999999,126020531.58420,87303,228955.15,57128700.08524,0
+1614780000000,248.218,248.411,241.175,244.336,601034.28,1614783599999,146720999.70650,98295,297451.90,72632130.99618,0
+1614783600000,244.275,246.797,243.500,245.526,246672.01,1614787199999,60455406.73356,47387,118099.26,28955792.21651,0
+1614787200000,245.526,248.888,245.448,247.444,249133.43,1614790799999,61656430.92972,48063,129382.31,32026047.97542,0
+1614790800000,247.445,250.000,246.054,248.022,195517.02,1614794399999,48524432.09716,42300,89137.94,22132312.86146,0
+1614794400000,247.923,249.264,245.160,246.513,145479.64,1614797999999,35952154.72625,32791,67324.62,16648523.64303,0
+1614798000000,246.529,246.721,242.000,245.831,237113.71,1614801599999,57853468.99862,48343,109704.51,26764903.25412,0
+1614801600000,245.832,246.926,242.119,242.583,155036.67,1614805199999,37900739.98161,35703,72874.96,17819014.13211,0
+1614805200000,242.532,245.277,241.220,244.711,134265.06,1614808799999,32681382.18846,30276,63500.30,15456353.27118,0
+1614808800000,244.715,245.921,242.068,242.339,98375.73,1614812399999,23997821.42247,26489,48309.67,11785586.98245,0
+1614812400000,242.399,244.824,239.867,240.499,198946.23,1614815999999,48218726.47813,41034,82416.19,19990435.27897,0
+1614816000000,240.427,243.663,238.100,242.680,275621.92,1614819599999,66227957.11780,50238,143744.45,34549510.12705,0
+1614819600000,242.680,247.000,241.331,245.891,212780.31,1614823199999,52006101.82127,46302,110527.10,27020590.29215,0
+1614823200000,245.878,250.311,245.226,246.580,259883.49,1614826799999,64580822.93457,55495,130308.16,32388129.68687,0
+1614826800000,246.602,247.742,239.678,240.690,309198.03,1614830399999,75086728.73669,61309,148885.94,36151835.75601,0
+1614830400000,240.706,242.700,238.471,239.102,235895.39,1614833999999,56798023.11891,47800,109363.84,26348742.15237,0
+1614834000000,239.149,243.393,238.735,243.282,192319.13,1614837599999,46382185.05740,36941,97782.52,23589007.46001,0
+1614837600000,243.297,244.354,239.626,240.618,209055.86,1614841199999,50638937.73282,41687,102359.06,24797048.86905,0
+1614841200000,240.651,243.661,240.212,243.534,135329.55,1614844799999,32810005.07989,31221,69220.95,16784632.52830,0
+1614844800000,243.504,246.999,243.459,244.282,241378.48,1614848399999,59221724.41385,49461,115110.78,28243914.55703,0
+1614848400000,244.296,244.890,239.100,241.165,295662.64,1614851999999,71347702.45390,59243,130472.88,31480304.52510,0
+1614852000000,241.190,242.912,236.549,238.711,343151.19,1614855599999,82148050.59354,60136,156696.86,37536867.06077,0
+1614855600000,238.655,239.710,236.028,238.328,200542.96,1614859199999,47763162.47782,39198,91582.73,21822136.17917,0
+1614859200000,238.346,239.657,236.713,237.495,156466.36,1614862799999,37284453.52805,32798,76527.38,18240756.51516,0
+1614862800000,237.599,237.900,233.469,237.655,265362.87,1614866399999,62589135.18987,51744,130734.18,30841885.99707,0
+1614866400000,237.644,241.970,236.512,237.909,282128.16,1614869999999,67444354.32797,56804,134362.12,32122789.30400,0
+1614870000000,237.896,239.837,235.524,238.873,240988.85,1614873599999,57229020.62402,46347,109477.56,26000512.64479,0
+1614873600000,238.903,240.500,236.921,238.141,208690.37,1614877199999,49797421.90105,41236,97524.40,23280473.19993,0
+1614877200000,238.141,239.102,233.400,234.335,241387.08,1614880799999,57108297.98636,47628,119105.06,28188836.24061,0
+1614880800000,234.286,234.696,225.577,225.862,444371.28,1614884399999,102183423.96403,83495,180760.92,41592585.16594,0
+1614884400000,225.811,230.874,225.671,228.851,247885.42,1614887999999,56770586.70408,50955,123961.02,28393814.96708,0
+1614888000000,228.853,230.545,226.066,229.594,205237.34,1614891599999,46882484.53311,43460,99560.71,22745970.08900,0
+1614891600000,229.582,230.332,226.550,227.195,123302.36,1614895199999,28166407.93643,28512,56405.25,12885941.14678,0
+1614895200000,227.167,230.579,226.480,229.890,113321.23,1614898799999,25895160.10282,27211,53809.19,12294328.24876,0
+1614898800000,229.869,231.212,227.538,229.743,152629.56,1614902399999,35067413.37173,36881,76604.79,17607660.35896,0
+1614902400000,229.698,229.740,218.100,220.056,461317.57,1614905999999,102578007.80357,81160,200607.54,44593824.78639,0
+1614906000000,220.051,220.630,215.700,218.643,295191.09,1614909599999,64381019.94314,55199,143939.08,31412039.87107,0
+1614909600000,218.643,221.913,216.250,221.710,208272.61,1614913199999,45659062.34610,42749,109830.46,24082955.58645,0
+1614913200000,221.668,222.691,219.250,221.248,154489.56,1614916799999,34134026.36848,32851,70831.33,15653320.80981,0
+1614916800000,221.281,221.801,218.142,218.688,131314.99,1614920399999,28938641.23728,32922,57492.35,12672435.65268,0
+1614920400000,218.699,221.196,217.148,218.695,184540.00,1614923999999,40417466.80346,39019,88073.38,19295682.70990,0
+1614924000000,218.668,222.091,218.402,221.913,134877.61,1614927599999,29698192.10476,34749,71142.68,15671222.99442,0
+1614927600000,221.910,226.351,221.850,224.160,277876.45,1614931199999,62309425.54663,57032,144051.39,32296400.38714,0
+1614931200000,224.123,225.210,217.010,219.008,258855.00,1614934799999,56973072.65564,56671,120866.74,26601238.43520,0
+1614934800000,219.055,221.840,218.541,221.087,130714.02,1614938399999,28808359.54276,29646,69460.24,15310025.91251,0
+1614938400000,221.071,222.857,219.600,221.295,126346.96,1614941999999,27978403.09589,29878,57034.90,12631958.98331,0
+1614942000000,221.295,224.253,221.295,223.827,147809.68,1614945599999,32955126.02736,32776,73528.06,16394711.10175,0
+1614945600000,223.781,225.684,221.579,224.011,230545.09,1614949199999,51608078.95090,46493,113811.18,25483309.77519,0
+1614949200000,224.034,227.426,223.320,225.780,293157.15,1614952799999,66092139.79632,58951,144009.18,32476229.99984,0
+1614952800000,225.832,231.637,225.600,226.306,392976.76,1614956399999,89770811.24958,75575,185091.16,42279794.75855,0
+1614956400000,226.291,228.430,223.450,223.597,234697.06,1614959999999,53014443.03158,48312,111250.51,25131512.23395,0
+1614960000000,223.593,223.806,217.772,222.378,359881.88,1614963599999,79487833.88088,70049,166609.73,36803859.74885,0
+1614963600000,222.371,225.500,220.926,224.964,206614.38,1614967199999,46180295.49796,43912,103760.82,23195167.14957,0
+1614967200000,224.965,227.496,224.678,226.397,224866.36,1614970799999,50863039.32428,45566,114392.80,25876390.26783,0
+1614970800000,226.356,228.593,224.676,227.852,145680.28,1614974399999,33027183.97506,33104,76509.46,17351094.40348,0
+1614974400000,227.890,228.398,225.668,226.954,113758.92,1614977999999,25822292.18160,27392,53050.11,12044021.83369,0
+1614978000000,226.946,229.199,226.760,227.299,135737.99,1614981599999,30983646.11156,31808,69050.48,15766004.04933,0
+1614981600000,227.300,230.604,225.800,227.971,165479.33,1614985199999,37689899.28588,37352,82639.41,18824700.33029,0
+1614985200000,227.966,228.195,224.002,225.407,109643.00,1614988799999,24723490.79777,29036,52319.17,11797971.95658,0
+1614988800000,225.409,228.743,225.359,226.786,121535.32,1614992399999,27601388.49243,32624,55362.54,12574767.43688,0
+1614992400000,226.715,226.951,224.614,225.099,89440.57,1614995999999,20163265.72507,21175,42390.49,9559305.20912,0
+1614996000000,225.098,225.884,222.666,225.399,59876.14,1614999599999,13447216.63118,17218,27067.69,6081535.80897,0
+1614999600000,225.380,226.273,224.068,224.924,78687.71,1615003199999,17711575.05787,20490,43079.41,9695966.94841,0
+1615003200000,224.921,225.053,221.927,223.760,98327.58,1615006799999,21950347.57274,25238,46733.99,10434074.31693,0
+1615006800000,223.760,228.213,222.462,226.978,163393.47,1615010399999,36870533.46147,36516,88310.84,19939607.40561,0
+1615010400000,226.982,230.844,226.982,228.663,252256.63,1615013999999,57828580.35203,50078,125694.95,28822491.46558,0
+1615014000000,228.634,230.253,228.000,228.763,113276.79,1615017599999,25964700.28688,25316,59359.89,13611450.72441,0
+1615017600000,228.862,232.386,228.734,229.703,225767.94,1615021199999,52132191.15923,48907,109344.21,25252492.37710,0
+1615021200000,229.704,230.413,225.274,225.905,203875.23,1615024799999,46425861.54530,41627,93165.83,21221250.68597,0
+1615024800000,225.911,227.366,224.010,224.913,171278.05,1615028399999,38713807.55356,32304,75125.01,16997511.57489,0
+1615028400000,224.890,226.427,224.442,225.423,104418.80,1615031999999,23544808.44767,24685,54452.37,12279838.23430,0
+1615032000000,225.470,225.634,222.168,223.481,187697.39,1615035599999,41950561.81078,37585,91290.91,20405342.23608,0
+1615035600000,223.507,223.960,219.424,222.042,247587.14,1615039199999,54810588.70756,49100,120432.74,26673519.53566,0
+1615039200000,222.062,223.432,220.825,222.720,156661.60,1615042799999,34809239.70641,33172,80909.98,17980975.00458,0
+1615042800000,222.718,223.600,221.500,221.716,133417.96,1615046399999,29705292.44202,26178,64157.57,14287753.16674,0
+1615046400000,221.736,224.995,220.500,223.484,191376.09,1615049999999,42724042.21986,36804,95133.07,21249552.37916,0
+1615050000000,223.451,225.545,222.203,224.933,157845.71,1615053599999,35389584.74256,31763,77741.93,17434914.17755,0
+1615053600000,224.901,226.432,223.726,225.390,122447.16,1615057199999,27587028.48717,28576,67563.00,15228790.42286,0
+1615057200000,225.368,225.405,223.940,224.431,74303.92,1615060799999,16685965.74441,19688,31917.80,7168419.63101,0
+1615060800000,224.438,226.300,223.014,224.200,121189.89,1615064399999,27248126.05495,28508,61312.11,13789131.59730,0
+1615064400000,224.215,225.258,223.000,224.214,78625.39,1615067999999,17638561.83704,22087,37056.95,8314885.24073,0
+1615068000000,224.215,227.500,224.001,226.985,87658.98,1615071599999,19795820.14644,24013,43608.60,9848034.09032,0
+1615071600000,227.003,227.662,225.809,226.349,110832.78,1615075199999,25101966.88189,23956,42770.67,9688140.18472,0
+1615075200000,226.382,229.925,226.340,228.497,163354.46,1615078799999,37316165.20668,33779,83545.02,19085793.64282,0
+1615078800000,228.490,229.205,226.407,226.946,112188.95,1615082399999,25564420.93259,26602,51552.25,11752141.10079,0
+1615082400000,226.953,229.806,226.687,228.594,115357.24,1615085999999,26375792.88436,26979,63798.90,14590061.47822,0
+1615086000000,228.594,230.555,227.213,228.068,116849.24,1615089599999,26751227.68281,29186,55414.50,12689004.01056,0
+1615089600000,228.067,228.499,226.819,226.911,77363.94,1615093199999,17612948.35421,19731,34879.39,7942822.63998,0
+1615093200000,226.901,227.059,224.770,226.609,132624.06,1615096799999,29974009.43755,27541,63170.03,14283237.02108,0
+1615096800000,226.609,227.432,225.716,226.856,70532.83,1615100399999,15981140.43692,18952,36640.16,8304304.15949,0
+1615100400000,226.886,230.560,226.337,230.309,117945.12,1615103999999,26969899.02359,29075,62972.76,14401499.38490,0
+1615104000000,230.309,232.000,228.171,228.686,240020.20,1615107599999,55273761.37940,49193,104197.81,24006182.13286,0
+1615107600000,228.688,237.467,228.526,237.141,319303.97,1615111199999,74419216.15681,68084,180797.59,42126559.10313,0
+1615111200000,237.227,244.389,235.215,242.361,626515.48,1615114799999,150619988.20027,126600,297626.31,71563333.42423,0
+1615114800000,242.362,243.439,239.600,241.133,317775.79,1615118399999,76703812.17549,60806,139572.75,33701501.61789,0
+1615118400000,241.133,241.300,237.597,239.941,233029.78,1615121999999,55777726.49328,42884,106030.08,25385958.05591,0
+1615122000000,239.919,240.106,237.448,239.011,137997.50,1615125599999,32934500.33442,32046,62060.74,14813663.04686,0
+1615125600000,239.011,241.401,235.402,237.999,300781.94,1615129199999,71630320.37884,57780,149153.54,35536905.73324,0
+1615129200000,238.031,238.500,235.250,235.803,151246.34,1615132799999,35855891.61133,32094,64681.86,15343009.22694,0
+1615132800000,235.812,239.829,235.703,238.642,204763.70,1615136399999,48722080.94613,42281,103271.88,24574240.23020,0
+1615136400000,238.629,239.001,236.656,237.595,102684.18,1615139999999,24406473.46415,27503,49342.65,11731151.34066,0
+1615140000000,237.608,237.750,234.000,234.281,133815.59,1615143599999,31574877.47665,28680,55816.61,13177712.31186,0
+1615143600000,234.234,234.400,232.285,233.505,180419.52,1615147199999,42120142.57198,33198,82719.51,19316946.11878,0
+1615147200000,233.500,234.200,230.566,234.149,206716.46,1615150799999,47989946.09950,39100,102974.85,23918218.29369,0
+1615150800000,234.149,235.817,233.220,235.688,97737.79,1615154399999,22920866.26804,22598,49137.19,11528102.74832,0
+1615154400000,235.737,238.447,234.671,236.169,125440.63,1615157999999,29700495.69764,31054,65362.61,15481954.29189,0
+1615158000000,236.169,241.589,235.939,240.269,215522.74,1615161599999,51457184.01340,43341,120230.82,28705277.39396,0
+1615161600000,240.283,243.394,238.000,239.571,324484.22,1615165199999,78238012.69667,59681,153436.86,37005974.84634,0
+1615165200000,239.575,240.741,237.000,237.763,159699.94,1615168799999,38197423.27603,31239,74198.68,17756848.71067,0
+1615168800000,237.790,237.826,233.414,235.846,222191.71,1615172399999,52336167.04854,47135,101880.48,23994876.93883,0
+1615172400000,235.884,236.973,234.370,236.787,108947.22,1615175999999,25670429.26760,27059,56460.99,13305927.95194,0
+1615176000000,236.789,237.743,235.016,236.965,107884.45,1615179599999,25519719.14097,26383,52659.52,12460003.03140,0
+1615179600000,236.962,241.000,236.842,239.993,152907.42,1615183199999,36511854.11763,37787,78019.34,18634426.39831,0
+1615183200000,239.994,240.778,235.079,236.372,186454.77,1615186799999,44262152.85014,40986,82072.43,19484630.76940,0
+1615186800000,236.371,237.587,231.641,232.788,259715.89,1615190399999,60745187.92959,49673,119203.51,27883934.97969,0
+1615190400000,232.820,233.231,230.100,232.043,227453.88,1615193999999,52660313.06126,45268,113552.42,26293505.93304,0
+1615194000000,232.043,233.772,229.000,231.495,188778.40,1615197599999,43661774.84168,40867,88820.51,20553364.39056,0
+1615197600000,231.489,234.900,230.531,233.701,166513.55,1615201199999,38792379.32493,37102,87601.62,20410982.58778,0
+1615201200000,233.694,235.298,232.196,234.619,169506.83,1615204799999,39587549.97464,37697,75642.46,17670826.23271,0
+1615204800000,234.676,234.889,231.666,232.510,123443.13,1615208399999,28794128.13454,29800,56677.11,13225037.55767,0
+1615208400000,232.540,235.163,232.466,234.550,160125.70,1615211999999,37481358.21689,36164,88867.04,20800236.70394,0
+1615212000000,234.564,236.258,232.110,234.901,196791.23,1615215599999,46149860.33031,45731,91784.71,21534451.19363,0
+1615215600000,234.881,236.005,233.029,235.646,157625.46,1615219199999,37026564.66787,33412,74547.12,17518547.03684,0
+1615219200000,235.672,236.357,233.725,233.935,125002.05,1615222799999,29346120.34437,31971,56950.64,13373378.38300,0
+1615222800000,233.977,234.701,233.086,233.932,72953.66,1615226399999,17079628.41465,18187,33935.66,7946429.26393,0
+1615226400000,233.935,235.307,233.389,234.059,91593.99,1615229999999,21463566.46788,21844,48747.80,11423796.01099,0
+1615230000000,234.073,237.107,233.914,236.134,118840.21,1615233599999,28007340.06041,30163,54680.48,12888630.57356,0
+1615233600000,236.128,237.094,235.529,236.332,92818.89,1615237199999,21926212.57721,24781,44354.13,10479073.98752,0
+1615237200000,236.367,236.749,235.323,236.422,84405.60,1615240799999,19919352.49797,21143,45352.21,10704139.79191,0
+1615240800000,236.422,237.310,234.630,235.820,95168.40,1615244399999,22466437.58642,24933,42648.87,10071600.31872,0
+1615244400000,235.820,241.000,235.796,240.555,205976.12,1615247999999,49214334.77559,50474,102312.06,24450222.93119,0
+1615248000000,240.553,241.152,235.820,237.858,260952.43,1615251599999,62063146.29028,47461,116372.22,27665238.79240,0
+1615251600000,237.883,242.888,237.635,240.511,267519.04,1615255199999,64334572.85369,56590,129968.86,31253650.28134,0
+1615255200000,240.535,246.247,238.500,245.842,252347.75,1615258799999,61201275.93691,61744,127261.83,30885767.82845,0
+1615258800000,245.847,248.992,244.578,245.345,341719.34,1615262399999,84302713.22979,73411,157975.32,38986760.10825,0
+1615262400000,245.333,245.775,242.500,244.003,195216.57,1615265999999,47638474.50044,40863,88116.48,21506250.62585,0
+1615266000000,244.005,246.936,244.000,244.821,155023.96,1615269599999,38059769.77328,37100,71487.62,17549653.74684,0
+1615269600000,244.828,246.530,243.527,243.565,187815.80,1615273199999,45992139.84414,40926,86681.84,21234030.37894,0
+1615273200000,243.582,244.518,240.600,243.100,222804.67,1615276799999,54037977.47492,47425,103975.86,25238925.95916,0
+1615276800000,243.100,248.000,242.600,247.900,252801.37,1615280399999,62218805.43778,60381,123677.64,30442084.72586,0
+1615280400000,247.891,265.350,247.630,260.820,1361014.65,1615283999999,352820840.01786,275830,681689.29,176595382.83545,0
+1615284000000,260.769,278.320,260.650,271.985,1625212.10,1615287599999,441138143.31934,321509,787477.41,213699361.97347,0
+1615287600000,271.983,271.985,264.300,269.085,886015.04,1615291199999,237203608.33742,159388,418610.82,112089806.91179,0
+1615291200000,269.070,273.960,265.000,266.526,710054.62,1615294799999,191571869.88708,138588,324709.14,87677253.22271,0
+1615294800000,266.511,273.932,265.618,270.871,564136.21,1615298399999,152517834.73862,113222,287001.96,77616978.01794,0
+1615298400000,270.823,276.000,268.523,275.121,565660.65,1615301999999,154121569.87132,110276,273105.18,74450377.87762,0
+1615302000000,275.149,281.070,273.400,276.577,916469.79,1615305599999,253987218.87498,198843,432560.66,119920763.08644,0
+1615305600000,276.639,278.792,271.074,275.536,552065.49,1615309199999,151844971.64607,108801,245847.08,67663878.62539,0
+1615309200000,275.587,277.815,271.685,272.769,330241.84,1615312799999,90829154.14514,66866,150009.74,41287456.74217,0
+1615312800000,272.753,274.603,269.542,273.470,305706.43,1615316399999,83307894.71296,62607,140638.98,38337496.58412,0
+1615316400000,273.448,277.636,273.102,277.347,216484.92,1615319999999,59710358.26186,48414,113325.69,31259675.26932,0
+1615320000000,277.352,285.000,276.000,283.849,503434.26,1615323599999,141326831.04071,105356,263475.89,73958134.93851,0
+1615323600000,283.849,290.000,282.352,286.682,761080.08,1615327199999,218347811.06997,155629,337143.76,96751469.77153,0
+1615327200000,286.690,298.292,286.393,295.427,731878.40,1615330799999,215175421.82364,157151,353294.09,103840099.64987,0
+1615330800000,295.495,295.805,289.100,293.464,469371.18,1615334399999,137344997.28818,98852,220068.28,64403340.50844,0
+1615334400000,293.424,296.500,286.666,288.240,416106.32,1615337999999,121514365.96694,85314,189332.43,55339349.46382,0
+1615338000000,288.231,289.999,274.367,280.849,680176.55,1615341599999,191943952.90500,138996,303316.31,85674804.28198,0
+1615341600000,280.817,280.834,264.000,276.203,934336.63,1615345199999,255105584.67182,175241,423520.89,115682632.71833,0
+1615345200000,276.161,278.559,270.006,273.437,465639.93,1615348799999,127989833.56554,98849,215531.21,59254015.05529,0
+1615348800000,273.392,283.283,271.127,282.008,388546.72,1615352399999,107874654.88693,97281,200915.83,55816240.41057,0
+1615352400000,282.066,282.409,275.147,280.119,340578.38,1615355999999,95061921.13376,75721,155610.72,43446104.91276,0
+1615356000000,280.132,284.914,276.666,283.099,316904.25,1615359599999,88991060.09756,75574,154800.14,43486020.43157,0
+1615359600000,283.098,288.290,281.821,286.361,321388.98,1615363199999,91842990.63211,81724,158590.36,45321219.81789,0
+1615363200000,286.299,287.953,283.508,286.553,316583.92,1615366799999,90383278.70242,69845,154983.25,44268143.03068,0
+1615366800000,286.575,290.000,282.000,288.367,375485.20,1615370399999,107635096.63720,86910,178144.68,51095475.20361,0
+1615370400000,288.369,289.320,276.110,278.690,660061.81,1615373999999,185568852.24573,123472,301399.38,84739138.47237,0
+1615374000000,278.727,281.896,275.000,279.908,391361.48,1615377599999,109101504.57345,84145,182826.42,50989904.49322,0
+1615377600000,279.906,284.860,279.500,283.535,314639.75,1615381199999,88849988.96576,69319,159298.54,44993306.48628,0
+1615381200000,283.563,288.348,282.251,285.245,421199.16,1615384799999,120449686.71575,94940,209419.18,59901017.17243,0
+1615384800000,285.261,286.869,281.371,284.818,401607.05,1615388399999,114149406.45857,77593,193203.31,54932999.38612,0
+1615388400000,284.864,286.951,282.166,285.535,392389.32,1615391999999,111749133.58209,78488,189570.97,54016082.17219,0
+1615392000000,285.565,290.166,284.000,288.842,486376.55,1615395599999,139698237.84308,102538,251347.23,72212352.68909,0
+1615395600000,288.842,289.593,285.288,286.648,296260.29,1615399199999,85128977.53227,61705,138713.12,39870115.45724,0
+1615399200000,286.648,287.606,281.585,283.351,281343.21,1615402799999,80154141.73450,56311,116043.28,33090541.62558,0
+1615402800000,283.374,288.047,282.642,285.975,246379.67,1615406399999,70469946.06336,57923,111224.70,31818879.17144,0
+1615406400000,285.961,286.492,275.151,276.796,466953.83,1615409999999,130623701.38754,99182,197157.65,55150056.46394,0
+1615410000000,276.796,283.221,270.423,282.757,618333.12,1615413599999,171015564.82354,127178,304419.16,84232335.14751,0
+1615413600000,282.790,285.343,281.172,283.130,258314.41,1615417199999,73238783.11198,58961,119809.90,33975579.52323,0
+1615417200000,283.129,283.679,275.800,278.397,365180.06,1615420799999,101995090.73454,84840,170078.21,47507944.98304,0
+1615420800000,278.397,284.894,275.122,278.473,409492.06,1615424399999,114716233.17662,92264,203394.73,56985700.19897,0
+1615424400000,278.443,281.070,275.688,280.487,265295.21,1615427999999,73814414.17776,56373,135323.75,37661942.59209,0
+1615428000000,280.484,284.200,279.181,284.126,175413.33,1615431599999,49485863.20005,47250,84171.95,23753563.98353,0
+1615431600000,284.126,286.092,280.000,286.043,217569.64,1615435199999,61503885.22519,52159,112812.20,31907039.46693,0
+1615435200000,286.034,288.576,282.600,284.247,364155.69,1615438799999,103922929.68833,76854,180341.72,51483357.20844,0
+1615438800000,284.181,284.181,278.517,279.230,290240.48,1615442399999,81512909.22009,56928,128479.98,36079462.70737,0
+1615442400000,279.234,282.788,277.364,281.883,218550.44,1615445999999,61354385.31991,50720,108434.60,30449676.31608,0
+1615446000000,281.872,284.961,279.010,279.189,263247.88,1615449599999,74233989.27539,59552,128844.76,36343956.90329,0
+1615449600000,279.195,280.760,272.434,277.624,579864.80,1615453199999,160233008.35921,115551,277243.94,76639079.67041,0
+1615453200000,277.589,277.984,274.045,275.864,241900.64,1615456799999,66732527.15693,55887,108180.35,29848349.60868,0
+1615456800000,275.855,283.376,275.666,282.413,339822.25,1615460399999,95172742.95499,72482,175111.90,49052942.81213,0
+1615460400000,282.412,284.000,280.848,282.804,244939.20,1615463999999,69163673.53877,54128,116086.58,32792888.49289,0
+1615464000000,282.788,283.470,280.298,282.787,203700.35,1615467599999,57428081.89918,44706,91139.90,25700619.51220,0
+1615467600000,282.769,306.776,282.769,304.241,1540549.58,1615471199999,457808357.32688,324652,781174.75,231931922.30961,0
+1615471200000,304.241,316.491,303.512,308.896,2318956.55,1615474799999,716054291.83041,461568,1111758.49,343403757.65349,0
+1615474800000,308.896,312.047,286.000,292.021,2213008.62,1615478399999,654405526.35505,437462,1022548.13,302415907.19798,0
+1615478400000,292.021,298.500,289.009,292.807,653861.75,1615481999999,192384801.90067,139221,317885.38,93580769.64333,0
+1615482000000,292.747,294.000,287.354,291.871,366554.30,1615485599999,106650591.71891,81734,169756.22,49417687.30372,0
+1615485600000,291.821,295.619,290.200,294.061,312756.76,1615489199999,91677575.32288,71176,157186.79,46088371.21242,0
+1615489200000,294.063,294.400,287.180,287.922,234363.84,1615492799999,68213378.42394,56983,104007.39,30287602.43285,0
+1615492800000,287.997,293.000,287.706,291.465,259772.66,1615496399999,75562760.83071,64167,120790.17,35135034.02492,0
+1615496400000,291.468,294.945,290.106,291.181,223706.30,1615499999999,65462764.17833,51807,105652.08,30924973.07335,0
+1615500000000,291.194,294.440,288.578,290.801,166824.88,1615503599999,48658952.88627,44365,76574.38,22338890.22625,0
+1615503600000,290.800,292.858,288.157,290.040,170845.34,1615507199999,49584258.73730,46448,80772.82,23442372.91479,0
+1615507200000,290.040,290.954,281.350,285.676,487424.12,1615510799999,138891765.94750,100178,213836.93,60927423.94899,0
+1615510800000,285.714,287.085,282.432,283.299,214308.17,1615514399999,61040612.77551,51304,101109.36,28802151.52719,0
+1615514400000,283.300,284.464,281.000,283.038,149279.17,1615517999999,42211046.92160,40707,71258.07,20154676.25363,0
+1615518000000,283.078,285.232,281.415,283.016,148432.41,1615521599999,42040847.94043,40659,71572.20,20275800.85714,0
+1615521600000,283.018,283.949,277.052,280.580,277074.04,1615525199999,77487195.35177,69695,120351.75,33663407.44850,0
+1615525200000,280.580,284.500,279.415,283.869,178891.10,1615528799999,50444599.70934,52464,90655.90,25574760.65144,0
+1615528800000,283.839,284.120,280.237,281.403,156234.09,1615532399999,44100088.74613,41202,70023.80,19763553.14299,0
+1615532400000,281.402,281.402,278.453,279.700,165550.08,1615535999999,46306259.99950,42600,76672.14,21446134.98381,0
+1615536000000,279.759,284.402,278.840,282.477,241914.60,1615539599999,68200528.30068,52904,123275.63,34759309.96333,0
+1615539600000,282.477,288.706,280.754,287.568,384667.83,1615543199999,109850391.64760,83403,188249.32,53760418.06516,0
+1615543200000,287.519,287.523,278.591,283.042,443074.41,1615546799999,125208255.49860,90567,205270.74,58014001.65500,0
+1615546800000,282.999,284.600,279.064,280.123,248273.42,1615550399999,69884942.77785,54370,120348.11,33876461.70777,0
+1615550400000,280.159,280.623,274.555,275.599,344163.04,1615553999999,95420155.69164,75933,151684.33,42074972.54148,0
+1615554000000,275.576,275.809,246.336,264.785,2555724.69,1615557599999,662432587.24236,523355,1182341.53,306185481.16236,0
+1615557600000,264.738,268.224,258.900,268.215,766970.62,1615561199999,202285532.73788,157710,375539.91,99108817.84319,0
+1615561200000,268.224,273.635,266.500,272.624,611312.00,1615564799999,165033990.65118,131413,290007.05,78304712.31654,0
+1615564800000,272.648,275.163,267.000,269.542,504430.62,1615568399999,137250003.02122,102632,237255.80,64603044.12832,0
+1615568400000,269.552,271.306,260.440,264.000,440628.84,1615571999999,117326880.27746,94348,203968.44,54346071.13477,0
+1615572000000,264.008,267.427,262.822,265.086,273578.75,1615575599999,72677211.70527,63439,144570.24,38411247.68471,0
+1615575600000,265.087,266.400,260.603,261.802,270892.71,1615579199999,71381098.09641,64443,130398.70,34374595.37726,0
+1615579200000,261.714,264.480,255.778,259.726,409091.25,1615582799999,106038116.11530,87688,190360.62,49358412.84362,0
+1615582800000,259.789,265.374,258.502,263.106,301359.61,1615586399999,78970807.70982,68118,153918.32,40338926.49026,0
+1615586400000,263.081,266.491,262.094,264.186,99950.27,1615589999999,26435498.85560,33301,47815.63,12649544.31374,0
+1615590000000,264.232,266.000,262.319,263.372,111383.30,1615593599999,29430411.64836,31053,48970.25,12941256.81394,0
+1615593600000,263.404,263.922,257.551,260.484,237351.91,1615597199999,61651960.95868,54863,108790.60,28268608.95174,0
+1615597200000,260.439,260.500,255.550,258.312,205962.35,1615600799999,53045010.40300,50314,92854.40,23919597.65940,0
+1615600800000,258.251,262.314,258.139,261.965,157398.17,1615604399999,40976435.06195,39848,86213.75,22455071.81949,0
+1615604400000,261.940,264.255,260.200,260.707,173770.89,1615607999999,45603825.81768,43922,87347.11,22933099.59910,0
+1615608000000,260.704,263.167,258.666,263.132,116880.24,1615611599999,30462149.42913,34737,62830.77,16380361.49101,0
+1615611600000,263.111,266.864,262.000,265.396,178666.72,1615615199999,47259147.35180,45306,92674.71,24520408.10585,0
+1615615200000,265.430,266.700,263.768,265.397,107024.48,1615618799999,28371486.15547,30667,54415.03,14430040.04239,0
+1615618800000,265.398,271.964,264.600,270.834,232078.08,1615622399999,62387673.44822,60864,124566.63,33492737.58213,0
+1615622400000,270.912,274.751,267.381,268.977,300137.87,1615625999999,81234137.80332,69576,147904.24,40044378.07967,0
+1615626000000,268.999,269.760,266.760,269.392,128612.65,1615629599999,34485879.33689,31893,63156.39,16940271.36030,0
+1615629600000,269.412,280.711,268.670,279.063,636497.38,1615633199999,175932408.79795,142717,306059.94,84606760.74204,0
+1615633200000,279.117,284.933,278.435,281.592,423153.80,1615636799999,118985209.40016,98840,202539.64,56967530.84927,0
+1615636800000,281.592,283.157,276.030,277.866,392188.63,1615640399999,109695705.85375,81522,174471.66,48833461.96767,0
+1615640400000,277.875,278.800,274.110,277.369,258836.81,1615643999999,71565737.01916,59948,124654.84,34478205.69319,0
+1615644000000,277.370,280.898,277.287,278.495,187528.15,1615647599999,52325665.93367,47548,94511.16,26371289.90736,0
+1615647600000,278.545,280.095,274.179,276.493,196918.29,1615651199999,54509816.07724,47736,87120.40,24115559.77311,0
+1615651200000,276.486,278.296,275.000,277.321,174101.67,1615654799999,48182887.05392,38387,84856.09,23489860.79084,0
+1615654800000,277.326,279.827,276.905,279.661,132412.65,1615658399999,36864293.10157,36747,67836.96,18888509.50178,0
+1615658400000,279.674,280.295,276.359,277.036,151157.59,1615661999999,42049621.71447,33968,71965.03,20022189.06544,0
+1615662000000,277.036,279.087,276.180,278.761,129178.05,1615665599999,35864498.58806,29520,65812.40,18277424.29960,0
+1615665600000,278.771,282.787,278.633,279.813,266833.82,1615669199999,74851532.14667,58553,128059.44,35931687.53737,0
+1615669200000,279.715,280.880,271.688,275.503,277446.34,1615672799999,76557822.48086,62664,117169.86,32344233.66102,0
+1615672800000,275.525,277.783,274.210,276.932,116065.25,1615676399999,32050187.30882,32209,61463.71,16977031.08247,0
+1615676400000,276.916,279.157,276.400,276.980,119417.20,1615679999999,33169930.69000,34075,54401.11,15116788.84713,0
+1615680000000,276.994,277.710,272.988,273.586,152271.76,1615683599999,41963730.31693,37353,70646.50,19474262.13463,0
+1615683600000,273.614,273.940,268.000,272.934,255737.56,1615687199999,69307024.20074,56745,117070.82,31739401.98995,0
+1615687200000,272.935,274.559,271.031,274.155,123523.45,1615690799999,33713595.33655,33243,55415.49,15133861.76537,0
+1615690800000,274.155,275.500,273.000,275.179,103558.42,1615694399999,28399626.70794,30374,53610.01,14705975.87399,0
+1615694400000,275.180,275.572,272.700,273.832,98101.15,1615697999999,26884205.76432,28482,46722.19,12807559.88258,0
+1615698000000,273.872,273.872,270.643,272.156,111536.90,1615701599999,30344815.72362,29955,52839.87,14374430.85397,0
+1615701600000,272.156,272.156,268.200,271.279,157694.96,1615705199999,42593264.97092,39496,72781.95,19667587.39511,0
+1615705200000,271.279,272.284,269.068,269.178,109019.32,1615708799999,29524728.88189,28282,52084.85,14107371.88029,0
+1615708800000,269.178,273.048,268.145,272.700,185240.88,1615712399999,50169594.73253,42586,95309.24,25819773.19582,0
+1615712400000,272.699,276.790,271.847,275.500,163676.87,1615715999999,44979664.66040,42912,78238.90,21501536.52761,0
+1615716000000,275.491,275.756,269.500,270.123,208315.53,1615719599999,56702848.93181,47455,96111.78,26159653.55955,0
+1615719600000,270.125,271.000,265.220,270.882,273590.18,1615723199999,73544147.22488,63666,125489.24,33756545.61902,0
+1615723200000,270.882,272.271,269.752,271.458,136469.40,1615726799999,37016858.02936,37594,62691.85,17009422.49344,0
+1615726800000,271.458,271.584,267.000,268.403,159873.74,1615730399999,42983318.88880,39914,75788.69,20375574.69488,0
+1615730400000,268.400,270.517,268.107,268.260,109547.69,1615733999999,29509778.65018,32321,51102.50,13765997.96378,0
+1615734000000,268.271,268.819,265.555,266.840,172445.63,1615737599999,46052347.66264,39634,81991.07,21900873.22430,0
+1615737600000,266.847,268.143,264.302,265.554,191860.58,1615741199999,51064609.94038,47465,87333.61,23248012.96464,0
+1615741200000,265.540,268.609,265.230,267.133,125276.18,1615744799999,33495967.24411,31536,63814.11,17061827.99615,0
+1615744800000,267.134,269.760,267.134,269.674,78675.11,1615748399999,21151935.74907,25098,39316.17,10570831.92840,0
+1615748400000,269.679,269.827,267.440,269.333,70656.08,1615751999999,18991312.64268,22900,31929.97,8582936.08538,0
+1615752000000,269.276,269.900,267.153,269.141,74382.85,1615755599999,19954861.95309,22174,37561.79,10078632.78757,0
+1615755600000,269.138,269.541,266.231,266.895,53431.32,1615759199999,14290597.33738,16397,26469.71,7080310.66312,0
+1615759200000,266.895,269.600,265.400,269.000,105629.94,1615762799999,28237509.17295,30549,50031.06,13378134.57056,0
+1615762800000,269.046,270.281,263.114,263.278,180120.07,1615766399999,48126268.81684,44421,80237.58,21466158.67411,0
+1615766400000,263.431,267.125,261.000,265.087,219533.25,1615769999999,58066006.67473,51689,101189.67,26780148.70870,0
+1615770000000,265.086,266.729,263.719,266.125,102146.65,1615773599999,27085359.41986,30606,50455.43,13379968.71811,0
+1615773600000,266.132,267.805,265.269,266.565,94069.39,1615777199999,25079734.62551,30492,47538.34,12677228.85035,0
+1615777200000,266.596,267.284,265.880,266.968,56025.10,1615780799999,14939844.23681,18829,28903.73,7707302.54771,0
+1615780800000,266.967,268.158,264.200,264.785,106373.09,1615784399999,28308043.34318,30250,50014.62,13312681.06403,0
+1615784400000,264.771,264.944,260.900,261.014,157885.57,1615787999999,41542487.25826,34300,69009.11,18168262.61644,0
+1615788000000,261.018,262.908,257.000,259.179,264714.14,1615791599999,68758776.10158,55310,122164.74,31737635.96888,0
+1615791600000,259.204,259.680,249.649,255.280,599749.07,1615795199999,152542592.93354,115543,261117.18,66444447.73959,0
+1615795200000,255.281,259.990,253.900,255.450,290643.29,1615798799999,74731632.07322,58866,138269.30,35573725.90283,0
+1615798800000,255.450,257.220,249.729,253.860,581749.58,1615802399999,147066851.53597,105068,281085.17,71072709.86104,0
+1615802400000,254.006,258.252,252.854,258.194,239794.08,1615805999999,61423040.30939,55645,118236.15,30283946.65592,0
+1615806000000,258.170,258.215,254.217,255.076,185525.50,1615809599999,47561263.13985,43081,72721.17,18651609.30056,0
+1615809600000,255.045,256.673,251.000,256.317,255223.94,1615813199999,64788087.97461,61473,125891.71,31965880.19006,0
+1615813200000,256.211,260.000,255.440,259.699,216053.37,1615816799999,55702448.11697,47805,111453.94,28737792.68872,0
+1615816800000,259.699,261.966,256.189,256.189,264938.03,1615820399999,68849878.83819,62815,118948.80,30925490.38640,0
+1615820400000,256.240,259.181,253.552,255.077,221772.17,1615823999999,56804745.00804,51576,107572.23,27566337.61920,0
+1615824000000,255.000,257.592,252.795,255.356,208376.08,1615827599999,53262229.04527,52674,106961.57,27349385.82359,0
+1615827600000,255.340,255.855,252.367,255.079,151658.72,1615831199999,38518679.08340,39493,74112.30,18823662.56656,0
+1615831200000,255.059,258.319,254.168,257.341,102752.59,1615834799999,26359929.19622,32958,53393.24,13699018.70693,0
+1615834800000,257.338,259.107,257.252,258.055,85035.68,1615838399999,21974474.66715,25543,39006.72,10079195.57914,0
+1615838400000,258.055,259.417,255.726,257.048,102805.19,1615841999999,26500269.57551,32308,49154.33,12670367.35558,0
+1615842000000,257.051,258.000,256.275,257.534,43559.60,1615845599999,11201080.78799,19177,22275.87,5728382.09100,0
+1615845600000,257.535,258.719,254.085,255.270,93992.10,1615849199999,24042782.20024,27792,43604.05,11155970.54318,0
+1615849200000,255.313,257.499,253.448,254.523,100770.12,1615852799999,25747708.67773,30765,47333.16,12094733.29980,0
+1615852800000,254.530,256.600,246.319,247.107,343587.77,1615856399999,86309767.58922,76611,142383.00,35806933.01471,0
+1615856400000,247.107,247.234,240.000,246.171,414882.53,1615859999999,101163834.62688,89792,183871.08,44863256.95386,0
+1615860000000,246.173,248.000,245.213,248.000,134578.51,1615863599999,33195621.03866,36757,67575.03,16672092.11610,0
+1615863600000,248.000,248.593,245.500,246.636,132987.96,1615867199999,32831958.51718,36077,63599.78,15703577.85383,0
+1615867200000,246.627,249.720,245.632,248.057,121751.25,1615870799999,30196838.50440,32337,60265.70,14945986.89122,0
+1615870800000,248.038,248.352,243.229,245.921,196379.64,1615874399999,48229129.56314,42788,95206.85,23373283.63330,0
+1615874400000,245.891,250.000,243.300,249.799,221945.52,1615877999999,54799791.44798,51255,112905.37,27886435.23775,0
+1615878000000,249.799,253.588,248.900,253.279,227625.06,1615881599999,57156497.12132,54914,117943.54,29625214.85603,0
+1615881600000,253.279,258.818,252.226,258.225,237775.47,1615885199999,60705254.24176,63236,123354.38,31496496.80063,0
+1615885200000,258.250,259.902,255.500,256.158,234974.94,1615888799999,60492127.63038,55525,111316.28,28666096.39172,0
+1615888800000,256.157,257.613,253.700,255.221,170179.28,1615892399999,43479955.10144,47469,77152.43,19720458.21112,0
+1615892400000,255.222,255.957,252.415,254.588,150524.04,1615895999999,38275440.64778,36067,71791.67,18259752.19341,0
+1615896000000,254.595,255.772,252.190,254.115,157190.08,1615899599999,39925999.88650,40140,76595.42,19459512.08426,0
+1615899600000,254.068,257.290,253.700,256.462,185056.59,1615903199999,47314734.08777,48487,93808.94,23986219.69287,0
+1615903200000,256.462,257.704,255.104,256.656,149177.56,1615906799999,38238349.20864,37959,72158.54,18498396.12748,0
+1615906800000,256.642,258.700,256.019,258.348,130114.35,1615910399999,33482306.76593,37485,64310.79,16552407.99257,0
+1615910400000,258.348,258.778,255.575,256.684,142139.78,1615913999999,36543970.91333,35816,65507.66,16839299.81885,0
+1615914000000,256.699,257.366,250.600,252.423,194513.10,1615917599999,49267423.35996,49058,89478.29,22666704.77199,0
+1615917600000,252.398,254.444,251.663,253.251,99568.92,1615921199999,25205610.48849,28733,48502.08,12281155.24538,0
+1615921200000,253.266,254.399,252.512,254.226,63385.32,1615924799999,16069428.77722,21514,30361.50,7696022.91766,0
+1615924800000,254.206,256.726,253.970,256.169,92792.67,1615928399999,23732813.94537,30285,43905.58,11229092.69914,0
+1615928400000,256.146,257.482,255.374,256.685,54419.24,1615931999999,13968104.49409,19809,25989.35,6672512.09613,0
+1615932000000,256.686,258.593,256.250,256.902,80663.73,1615935599999,20765890.66835,26503,38063.43,9801379.96744,0
+1615935600000,256.908,258.999,256.566,258.957,84993.55,1615939199999,21915079.16353,22387,40758.59,10510473.06168,0
+1615939200000,258.964,260.673,256.062,257.339,141014.80,1615942799999,36432937.58953,36512,67262.10,17387294.49428,0
+1615942800000,257.385,257.975,256.122,257.456,60038.31,1615946399999,15437509.36418,20343,28986.02,7453853.89738,0
+1615946400000,257.475,257.550,254.644,255.141,75854.89,1615949999999,19419211.05681,23441,29608.83,7580176.18112,0
+1615950000000,255.141,256.275,252.800,253.341,91214.42,1615953599999,23238653.42932,22018,38246.97,9750749.14600,0
+1615953600000,253.281,255.556,252.421,255.279,79712.67,1615957199999,20282456.09621,19966,42091.50,10712441.01046,0
+1615957200000,255.240,255.312,252.348,254.399,88240.25,1615960799999,22397095.50902,21826,41107.19,10435563.12055,0
+1615960800000,254.398,255.326,253.788,255.286,75310.87,1615964399999,19178124.53545,21095,37321.99,9504933.09482,0
+1615964400000,255.273,255.864,254.500,254.874,79433.44,1615967999999,20275498.13252,20845,37348.44,9534176.92178,0
+1615968000000,254.885,255.600,253.703,254.151,90497.78,1615971599999,23044294.14585,23824,43776.05,11148015.88531,0
+1615971600000,254.151,254.888,248.624,251.650,199434.83,1615975199999,50212764.83938,45667,89747.26,22608527.76009,0
+1615975200000,251.650,253.639,251.080,253.300,92829.50,1615978799999,23463345.49631,25825,44411.41,11226292.04966,0
+1615978800000,253.281,253.423,250.668,251.552,99474.45,1615982399999,25065021.42872,26796,48882.46,12316893.94766,0
+1615982400000,251.572,252.808,249.108,252.206,135585.86,1615985999999,34062899.28079,34969,63158.76,15868298.36593,0
+1615986000000,252.218,253.418,250.923,252.505,110880.77,1615989599999,27956459.93836,28705,54819.38,13825671.01786,0
+1615989600000,252.515,253.044,250.644,251.273,129191.48,1615993199999,32533067.25591,30170,67261.43,16943100.37249,0
+1615993200000,251.283,253.269,250.467,252.256,135372.72,1615996799999,34103794.22030,31284,68680.49,17307385.73060,0
+1615996800000,252.268,255.000,251.517,254.122,139161.23,1616000399999,35316856.72344,33231,73527.78,18661527.26052,0
+1616000400000,254.151,257.188,254.151,256.639,131862.10,1616003999999,33714689.30938,40029,70001.60,17895372.70882,0
+1616004000000,256.652,262.561,256.652,261.630,337154.45,1616007599999,87773793.56196,75803,159196.03,41452168.40108,0
+1616007600000,261.629,266.702,261.330,264.088,365286.18,1616011199999,96497591.54277,78908,162327.71,42883006.62468,0
+1616011200000,264.093,264.962,260.280,260.440,182217.35,1616014799999,47904023.25651,38625,76867.72,20224792.82472,0
+1616014800000,260.449,264.829,260.421,264.585,114085.66,1616018399999,30015332.86157,29488,58559.18,15406803.68016,0
+1616018400000,264.601,266.500,264.150,264.882,138228.14,1616021999999,36654972.04965,36401,62508.29,16578585.59398,0
+1616022000000,264.882,272.598,264.822,270.149,233438.94,1616025599999,62937439.61277,62380,114934.79,30985887.17429,0
+1616025600000,270.187,273.660,269.431,270.674,200973.52,1616029199999,54558985.57388,49541,92967.02,25244554.36754,0
+1616029200000,270.675,275.000,270.649,273.318,144899.06,1616032799999,39527582.21452,38847,72375.60,19740461.45924,0
+1616032800000,273.312,277.401,272.544,273.044,204446.85,1616036399999,56229263.11247,51765,94465.02,25992679.18718,0
+1616036400000,273.043,274.400,270.523,272.580,121756.68,1616039999999,33196694.72041,30111,52317.99,14270670.68622,0
+1616040000000,272.580,274.637,271.956,274.103,115210.29,1616043599999,31485051.30486,27838,56328.60,15394320.36269,0
+1616043600000,274.103,276.158,272.796,276.127,114281.07,1616047199999,31369805.70535,34715,50221.23,13789704.67258,0
+1616047200000,276.137,276.800,274.255,275.151,136298.12,1616050799999,37560938.00986,36355,56717.15,15632209.19146,0
+1616050800000,275.152,275.987,272.316,274.605,165813.87,1616054399999,45474202.90745,42617,72626.61,19923222.08167,0
+1616054400000,274.636,278.239,271.555,271.872,276425.46,1616057999999,76056129.33811,65407,121881.93,33551920.75133,0
+1616058000000,271.874,275.500,271.604,275.032,128439.25,1616061599999,35183957.04097,33426,64148.79,17566745.17234,0
+1616061600000,274.999,275.493,272.100,272.858,124665.08,1616065199999,34117147.05009,31814,57280.03,15679712.22210,0
+1616065200000,272.875,273.380,266.094,267.248,284392.00,1616068799999,76516117.29647,62884,118888.61,31980587.12474,0
+1616068800000,267.248,268.440,263.292,267.162,271160.13,1616072399999,72186935.05989,58582,130174.40,34670097.08877,0
+1616072400000,267.157,268.143,265.203,265.875,125174.83,1616075999999,33381029.66836,32142,60265.27,16073820.11686,0
+1616076000000,265.875,266.800,262.154,264.882,195967.38,1616079599999,51875538.14748,45982,85764.30,22715614.72423,0
+1616079600000,264.826,270.904,263.721,269.700,238805.44,1616083199999,63988163.79638,56834,125517.16,33617849.96691,0
+1616083200000,269.702,271.437,267.122,267.494,240524.36,1616086799999,64869435.64935,60084,106735.00,28801989.86046,0
+1616086800000,267.521,268.540,263.737,265.032,141340.93,1616090399999,37643180.39592,38015,64696.98,17235452.60879,0
+1616090400000,265.021,265.974,261.650,263.192,161500.61,1616093999999,42596085.50103,41300,70544.73,18612840.59707,0
+1616094000000,263.189,263.334,257.501,258.929,239288.75,1616097599999,62360735.55307,58629,104201.01,27178121.79054,0
+1616097600000,258.905,262.306,257.461,261.353,135310.84,1616101199999,35276298.00403,35195,65164.80,16990651.91406,0
+1616101200000,261.336,264.466,261.021,263.263,65557.82,1616104799999,17214492.02359,22929,34998.26,9193206.07641,0
+1616104800000,263.263,264.890,262.454,263.378,88848.19,1616108399999,23442356.07355,24865,42695.07,11270502.37377,0
+1616108400000,263.380,264.935,261.008,261.699,102466.68,1616111999999,26913808.90646,27531,46556.52,12227846.56443,0
+1616112000000,261.699,262.538,255.001,260.273,272103.88,1616115599999,70206734.03269,56978,122952.99,31714262.41916,0
+1616115600000,260.227,262.726,258.658,262.535,90243.47,1616119199999,23482973.54021,26943,46622.17,12136961.09755,0
+1616119200000,262.535,264.000,261.547,263.587,89038.42,1616122799999,23403945.71552,27722,41908.11,11017529.57632,0
+1616122800000,263.648,264.613,262.890,263.913,70964.68,1616126399999,18726289.64521,19900,35198.47,9289168.37148,0
+1616126400000,263.913,266.733,263.905,265.375,112881.87,1616129999999,29974950.33842,33315,56525.65,15009464.66041,0
+1616130000000,265.413,267.512,264.421,266.283,109244.44,1616133599999,29043755.33606,28485,51337.96,13651948.33204,0
+1616133600000,266.283,267.118,265.194,265.226,81228.84,1616137199999,21585404.81632,21840,36113.47,9598649.53275,0
+1616137200000,265.226,265.739,261.448,262.196,122152.03,1616140799999,32199039.09649,29496,49187.66,12965483.36181,0
+1616140800000,262.217,265.244,261.055,265.220,123338.22,1616144399999,32485978.77643,33710,64571.79,17010416.41563,0
+1616144400000,265.220,267.940,265.041,265.323,123661.85,1616147999999,32949228.99319,34082,58463.18,15578525.05437,0
+1616148000000,265.321,267.987,265.195,267.971,83048.63,1616151599999,22120369.03656,23517,41534.97,11064318.35863,0
+1616151600000,267.965,269.486,266.640,267.403,122726.97,1616155199999,32885062.24386,37605,58202.80,15596671.17245,0
+1616155200000,267.441,268.851,265.710,265.880,119709.26,1616158799999,32015508.19788,29559,53472.69,14307505.57364,0
+1616158800000,265.881,266.427,264.083,264.634,124513.38,1616162399999,33022914.83745,32462,58681.18,15567425.86739,0
+1616162400000,264.633,267.393,263.213,267.344,116423.08,1616165999999,30880761.22821,30925,56338.06,14954089.24670,0
+1616166000000,267.351,267.682,265.900,266.920,96005.59,1616169599999,25635490.59075,27609,47078.59,12572698.79966,0
+1616169600000,266.920,267.794,266.050,266.302,92522.00,1616173199999,24689810.40983,25764,39152.27,10448129.73539,0
+1616173200000,266.302,266.791,265.148,265.826,55521.43,1616176799999,14765260.17289,17477,26284.88,6990380.46746,0
+1616176800000,265.826,267.386,265.000,266.746,69512.22,1616180399999,18514243.67657,22054,33316.36,8875864.87900,0
+1616180400000,266.713,267.090,265.514,266.128,46281.85,1616183999999,12323807.04750,15705,23654.54,6299272.66791,0
+1616184000000,266.137,267.993,263.362,263.995,132212.36,1616187599999,35133843.11249,33938,63318.64,16835155.80920,0
+1616187600000,263.995,265.903,263.625,264.917,36862.00,1616191199999,9764615.83161,14355,18044.18,4779181.68063,0
+1616191200000,264.918,265.114,263.830,264.904,35302.37,1616194799999,9336650.32633,13771,16380.47,4332053.92487,0
+1616194800000,264.905,264.905,262.263,262.924,87367.45,1616198399999,22981160.27479,22601,38093.79,10022095.75377,0
+1616198400000,262.933,266.300,261.585,265.886,125056.96,1616201999999,33022691.38833,29167,55549.76,14676108.34725,0
+1616202000000,265.899,267.214,265.160,266.128,81347.64,1616205599999,21634866.17892,21968,36561.91,9724686.36277,0
+1616205600000,266.128,267.364,265.365,265.482,83278.20,1616209199999,22168995.83642,20209,33786.64,8995096.76987,0
+1616209200000,265.484,266.717,264.239,265.188,78229.91,1616212799999,20746226.84880,21672,40446.58,10725462.08140,0
+1616212800000,265.184,265.260,263.630,264.100,45896.92,1616216399999,12144612.73397,13613,20733.07,5487279.39942,0
+1616216400000,264.100,265.280,263.863,264.528,39558.39,1616219999999,10465914.06222,13760,19607.37,5186856.41915,0
+1616220000000,264.529,265.600,264.170,265.579,38272.07,1616223599999,10136842.04226,13649,19227.00,5092519.13422,0
+1616223600000,265.579,270.764,265.222,270.094,165953.07,1616227199999,44479586.96149,49369,89578.35,24004146.50963,0
+1616227200000,270.071,272.642,268.206,269.150,234628.06,1616230799999,63446150.91792,50594,108787.56,29422045.47006,0
+1616230800000,269.170,270.176,267.349,270.012,124121.40,1616234399999,33341275.82891,33915,56317.71,15135381.28728,0
+1616234400000,270.012,271.022,269.000,269.601,96821.54,1616237999999,26138807.61540,28486,42581.88,11498454.15090,0
+1616238000000,269.602,270.700,268.803,269.722,84914.77,1616241599999,22909542.22326,27066,37977.63,10245943.41311,0
+1616241600000,269.737,270.095,268.200,269.829,74957.47,1616245199999,20193405.40171,22911,35061.20,9445910.59977,0
+1616245200000,269.865,272.926,268.551,269.407,236007.26,1616248799999,63959800.22336,54941,113387.70,30737549.79500,0
+1616248800000,269.394,271.000,268.500,270.615,121560.52,1616252399999,32793817.49999,29398,60246.70,16253837.99928,0
+1616252400000,270.615,274.848,269.968,271.549,272166.12,1616255999999,74096662.63594,64496,140053.06,38139383.68856,0
+1616256000000,271.549,272.273,269.424,270.207,160516.80,1616259599999,43521715.42855,35588,67297.69,18249386.65927,0
+1616259600000,270.207,271.614,269.553,270.451,79532.72,1616263199999,21538940.11932,21598,36241.65,9815673.27053,0
+1616263200000,270.449,271.646,270.180,270.362,58445.30,1616266799999,15831674.57880,17868,28908.41,7831424.71525,0
+1616266800000,270.361,272.053,270.262,271.500,59632.25,1616270399999,16178215.43497,20311,30004.13,8140942.90409,0
+1616270400000,271.499,271.508,265.500,267.047,216546.75,1616273999999,57999224.88089,46488,91031.10,24379600.89904,0
+1616274000000,267.047,268.398,266.747,267.783,39445.76,1616277599999,10549742.83313,15128,19676.02,5262909.50999,0
+1616277600000,267.779,268.398,265.000,266.300,65079.83,1616281199999,17348034.89669,20747,26167.91,6976938.35893,0
+1616281200000,266.300,266.300,263.306,264.332,113429.97,1616284799999,30044371.97494,31093,53707.05,14228245.22748,0
+1616284800000,264.305,267.572,261.500,265.923,175161.59,1616288399999,46409781.76290,41099,78097.00,20706300.14748,0
+1616288400000,265.923,268.121,265.000,266.641,82714.46,1616291999999,22075926.29524,24481,41493.59,11072967.81922,0
+1616292000000,266.663,266.663,262.157,263.339,107358.01,1616295599999,28335161.55128,28448,46064.81,12156566.56812,0
+1616295600000,263.342,267.300,262.450,267.280,110535.05,1616299199999,29262410.69897,30165,54287.04,14370868.26289,0
+1616299200000,267.245,267.356,262.475,263.328,116645.79,1616302799999,30854262.56124,33682,52949.46,14004368.45272,0
+1616302800000,263.323,265.199,262.520,263.092,82153.60,1616306399999,21677840.50216,25399,39711.88,10481284.67406,0
+1616306400000,263.087,264.957,261.500,262.839,105042.15,1616309999999,27671593.79287,29699,48819.21,12866626.82405,0
+1616310000000,262.840,264.454,262.783,263.878,64755.16,1616313599999,17079047.66811,18966,29581.85,7802477.04902,0
+1616313600000,263.864,265.490,263.452,265.120,78073.01,1616317199999,20670452.08816,22437,41992.21,11118776.45131,0
+1616317200000,265.065,265.583,260.106,261.332,180558.11,1616320799999,47396236.55706,39812,70377.12,18478331.84896,0
+1616320800000,261.322,262.582,260.228,261.468,100033.02,1616324399999,26160767.86855,25458,46439.55,12146442.56954,0
+1616324400000,261.406,261.406,258.500,260.414,121445.32,1616327999999,31582738.12964,30322,51307.48,13347223.19731,0
+1616328000000,260.425,260.758,257.232,260.545,134950.92,1616331599999,34939497.20064,34080,55515.92,14379649.00694,0
+1616331600000,260.556,264.263,260.512,263.417,178169.40,1616335199999,46856514.39078,39428,89526.61,23543551.92460,0
+1616335200000,263.396,264.224,263.000,263.622,63742.73,1616338799999,16809976.30503,19811,30467.13,8035439.13998,0
+1616338800000,263.623,264.988,263.020,263.380,89296.59,1616342399999,23563363.38734,22030,40981.05,10817510.33526,0
+1616342400000,263.376,265.628,262.568,263.316,123331.71,1616345999999,32538318.31860,29424,62867.14,16592336.50846,0
+1616346000000,263.296,264.199,262.957,263.788,50488.75,1616349599999,13307189.75759,16753,26396.34,6957868.65604,0
+1616349600000,263.788,265.338,263.400,264.546,48581.93,1616353199999,12849989.69772,15758,23909.36,6324295.99346,0
+1616353200000,264.547,266.294,264.547,265.257,71135.94,1616356799999,18886155.68501,19781,33403.99,8869555.34328,0
+1616356800000,265.241,267.000,264.644,266.752,71162.77,1616360399999,18928016.53102,21288,35992.41,9574074.33454,0
+1616360400000,266.752,267.760,265.818,267.450,55479.41,1616363999999,14815307.46417,18378,25338.10,6767742.05489,0
+1616364000000,267.440,267.727,264.610,264.684,68482.80,1616367599999,18204512.52169,19347,28392.94,7550033.79963,0
+1616367600000,264.684,265.529,263.400,264.852,63681.64,1616371199999,16836599.04940,17657,33644.06,8896063.59974,0
+1616371200000,264.852,265.517,260.500,261.124,111298.79,1616374799999,29264359.45554,30177,46011.93,12102903.95704,0
+1616374800000,261.124,262.759,260.111,262.590,79172.33,1616378399999,20699560.36148,20536,41061.12,10737469.65863,0
+1616378400000,262.598,264.975,262.009,264.828,57044.73,1616381999999,15053790.83447,20019,26616.26,7022947.02592,0
+1616382000000,264.828,269.165,264.790,268.155,115958.33,1616385599999,30991310.37556,35893,60090.95,16061890.93729,0
+1616385600000,268.171,269.015,266.250,267.098,94676.63,1616389199999,25327061.85297,24694,40601.21,10865943.46929,0
+1616389200000,267.098,268.763,266.773,268.060,72338.80,1616392799999,19357254.10649,21997,36279.32,9709744.51229,0
+1616392800000,268.049,269.700,266.645,267.100,102213.56,1616396399999,27417578.11686,31209,47386.50,12715052.46769,0
+1616396400000,267.100,267.553,265.500,265.969,75073.11,1616399999999,20010527.83178,22434,32410.56,8642250.65622,0
+1616400000000,265.967,266.435,264.150,264.522,81171.36,1616403599999,21538879.99182,22988,36018.67,9558783.86936,0
+1616403600000,264.522,268.398,263.751,267.887,115279.72,1616407199999,30669941.65887,27956,72785.44,19381581.57557,0
+1616407200000,267.847,269.440,266.713,266.935,166227.02,1616410799999,44586281.52687,41890,79813.46,21412891.18576,0
+1616410800000,266.935,267.847,265.839,267.501,74503.90,1616414399999,19895261.87402,21288,34224.73,9141275.15193,0
+1616414400000,267.505,267.632,264.620,266.195,100878.14,1616417999999,26847433.15595,26839,45672.77,12157355.78146,0
+1616418000000,266.225,267.115,264.206,266.688,124100.01,1616421599999,32998015.33218,30167,52874.24,14064157.01905,0
+1616421600000,266.688,268.443,265.751,267.469,139399.09,1616425199999,37258345.71026,35359,69500.74,18576476.82391,0
+1616425200000,267.505,268.480,266.662,267.756,90008.31,1616428799999,24080776.75476,24789,44168.31,11818166.22454,0
+1616428800000,267.758,269.250,265.583,268.536,201349.05,1616432399999,53888054.96978,47001,94839.11,25390116.82949,0
+1616432400000,268.541,276.339,267.864,275.580,478003.35,1616435999999,130625051.39930,106321,251868.82,68800860.88946,0
+1616436000000,275.557,277.607,270.320,270.781,342395.39,1616439599999,93632049.59017,75272,158725.62,43419722.67601,0
+1616439600000,270.803,271.600,263.000,265.993,478839.70,1616443199999,127810446.69389,97113,195940.73,52301447.84188,0
+1616443200000,265.991,268.441,256.728,259.023,446264.45,1616446799999,117126338.57682,88401,184041.13,48346020.52091,0
+1616446800000,259.006,261.531,256.611,258.027,182201.83,1616450399999,47181972.69280,46925,80649.89,20893332.65738,0
+1616450400000,258.002,258.477,253.000,258.212,305907.90,1616453999999,78257627.68661,72336,130347.48,33379253.05498,0
+1616454000000,258.213,259.331,254.459,254.967,149841.44,1616457599999,38540144.61760,39004,68637.88,17662090.15016,0
+1616457600000,254.990,259.180,253.000,259.106,233090.73,1616461199999,59822764.59567,53060,119162.95,30590775.65376,0
+1616461200000,259.104,262.286,257.831,261.737,122941.04,1616464799999,32004553.25150,31937,65908.47,17156991.80920,0
+1616464800000,261.739,261.956,258.164,259.049,114429.32,1616468399999,29755017.65973,31310,49177.18,12787851.97936,0
+1616468400000,259.114,259.710,257.618,259.568,71516.32,1616471999999,18494091.24865,23541,34823.06,9006331.98734,0
+1616472000000,259.564,260.348,257.363,259.549,90583.18,1616475599999,23446628.32234,25905,42649.61,11036534.44927,0
+1616475600000,259.554,259.974,253.108,256.855,209933.88,1616479199999,53706720.04936,51155,98171.30,25119597.90847,0
+1616479200000,256.878,256.962,252.000,252.643,242293.86,1616482799999,61504813.69086,51337,115446.03,29307404.14388,0
+1616482800000,252.651,258.100,252.597,257.399,123002.11,1616486399999,31444847.11112,35068,65443.36,16727656.73613,0
+1616486400000,257.361,258.231,255.414,257.438,109280.60,1616489999999,28083041.97671,29557,52893.43,13595612.57087,0
+1616490000000,257.447,260.263,257.117,259.789,137435.97,1616493599999,35596182.30008,37206,70838.30,18347689.86648,0
+1616493600000,259.759,260.182,258.195,259.299,79445.38,1616497199999,20600301.85847,24097,37832.73,9812097.98238,0
+1616497200000,259.246,260.432,255.300,256.300,135058.80,1616500799999,34836079.89172,33495,63215.99,16304659.71067,0
+1616500800000,256.269,260.530,256.269,259.578,161736.30,1616504399999,41888365.20943,41927,80035.21,20729490.66895,0
+1616504400000,259.608,263.031,259.402,261.162,204933.22,1616507999999,53589822.18761,47921,100253.37,26217632.67580,0
+1616508000000,261.161,261.774,257.091,259.658,206823.17,1616511599999,53585643.58538,46585,100109.35,25933524.24535,0
+1616511600000,259.678,260.980,259.256,260.169,108505.83,1616515199999,28227186.31727,28553,51223.89,13326829.90031,0
+1616515200000,260.169,261.710,258.540,260.973,150023.09,1616518799999,39059836.72720,36924,70409.14,18335947.14856,0
+1616518800000,260.941,261.733,259.000,260.093,97690.48,1616522399999,25424799.75580,27361,45122.07,11745327.52982,0
+1616522400000,260.100,260.443,258.298,258.321,77602.66,1616525999999,20142670.80801,22527,36056.29,9358772.38588,0
+1616526000000,258.318,259.261,256.323,257.332,100279.64,1616529599999,25827064.30177,28624,48665.73,12533816.17393,0
+1616529600000,257.333,257.769,253.754,254.175,108789.85,1616533199999,27818780.91723,29346,47783.96,12223084.38192,0
+1616533200000,254.179,255.303,253.000,254.677,68947.22,1616536799999,17513294.07128,22052,36395.42,9246174.95443,0
+1616536800000,254.677,256.922,253.937,254.829,73274.33,1616540399999,18730480.76002,24126,31798.85,8130522.42002,0
+1616540400000,254.830,256.617,254.670,255.654,66437.42,1616543999999,16984996.36986,21719,32030.95,8189299.55782,0
+1616544000000,255.605,257.218,251.000,251.853,203137.61,1616547599999,51451090.77596,48404,91805.45,23262166.58980,0
+1616547600000,251.855,256.143,251.570,255.768,107423.77,1616551199999,27317085.57967,29880,53776.23,13670962.53439,0
+1616551200000,255.776,257.200,254.977,255.951,66097.98,1616554799999,16943928.18582,24216,32853.06,8422769.39935,0
+1616554800000,255.962,256.999,254.574,256.516,97919.78,1616558399999,25076585.58188,26519,49363.88,12645215.56307,0
+1616558400000,256.517,257.245,254.884,255.439,99957.52,1616561999999,25602235.29527,26224,42392.08,10858656.71542,0
+1616562000000,255.409,255.991,253.249,255.811,82670.97,1616565599999,21052217.88693,23370,37807.60,9630610.74013,0
+1616565600000,255.749,259.164,254.494,257.816,156516.54,1616569199999,40222022.95310,39276,74105.17,19043882.95009,0
+1616569200000,257.829,259.950,257.600,259.732,125375.41,1616572799999,32486711.96296,31475,59554.62,15432557.96102,0
+1616572800000,259.777,261.899,259.420,260.020,136908.89,1616576399999,35671506.86413,35370,64126.69,16709949.46080,0
+1616576400000,260.066,264.848,260.066,263.715,187653.37,1616579999999,49348863.52535,53181,86927.39,22856980.76896,0
+1616580000000,263.715,264.493,261.800,263.930,133731.98,1616583599999,35192593.10902,33940,61321.46,16139440.99310,0
+1616583600000,263.956,265.173,262.692,263.377,92621.80,1616587199999,24425614.98758,27293,43435.85,11456086.58637,0
+1616587200000,263.352,268.643,263.352,267.082,233317.41,1616590799999,62213637.22769,51750,115326.75,30753469.93680,0
+1616590800000,267.082,268.807,263.668,265.501,200896.77,1616594399999,53565589.25425,46233,84073.20,22435039.70609,0
+1616594400000,265.500,266.200,263.000,263.675,136298.57,1616597999999,36097703.78732,31541,66350.50,17579854.55237,0
+1616598000000,263.704,264.500,260.737,262.953,151776.11,1616601599999,39856156.41043,37157,68097.59,17890052.33960,0
+1616601600000,262.961,263.900,259.508,260.638,151999.39,1616605199999,39711935.10400,37579,71370.81,18653144.88338,0
+1616605200000,260.651,263.380,259.981,261.557,110653.31,1616608799999,28963194.84371,32480,56875.97,14887343.86815,0
+1616608800000,261.616,262.667,258.112,258.226,115168.78,1616612399999,29996135.27178,29044,49847.98,12986134.88974,0
+1616612400000,258.244,259.500,254.000,255.096,216684.17,1616615999999,55533401.90125,46429,85727.73,21969993.58989,0
+1616616000000,255.096,259.027,251.650,257.281,298436.11,1616619599999,75997957.23342,62706,151526.19,38606786.44293,0
+1616619600000,257.281,257.966,254.000,255.148,110837.37,1616623199999,28356611.99491,35259,54705.88,13997484.31531,0
+1616623200000,255.189,255.204,240.000,246.962,574865.37,1616626799999,141918011.21897,112755,230393.87,56843100.22798,0
+1616626800000,247.003,250.998,245.697,248.468,190442.27,1616630399999,47270556.80095,43602,93353.69,23171909.30957,0
+1616630400000,248.520,250.084,246.000,247.886,167742.88,1616633999999,41594352.11533,40741,79748.54,19777719.12335,0
+1616634000000,247.901,248.481,241.548,241.971,171813.06,1616637599999,42127048.88410,42061,75921.99,18622421.45038,0
+1616637600000,241.957,243.358,238.062,240.839,283889.43,1616641199999,68384019.37804,63810,130017.20,31337588.79651,0
+1616641200000,240.787,242.764,238.121,240.950,139587.20,1616644799999,33558084.11803,38715,67835.73,16314403.91960,0
+1616644800000,240.964,242.930,238.794,241.741,108801.63,1616648399999,26256191.48865,29591,52879.25,12760703.29632,0
+1616648400000,241.735,246.308,241.000,245.703,125719.10,1616651999999,30775995.41035,30517,62788.73,15370502.94700,0
+1616652000000,245.671,249.129,245.409,247.526,131140.37,1616655599999,32404336.03460,32989,60920.73,15051873.71126,0
+1616655600000,247.530,248.377,241.500,242.121,157415.45,1616659199999,38607975.47403,36906,69953.83,17162842.37751,0
+1616659200000,242.116,246.285,241.538,244.881,156394.01,1616662799999,38152217.95608,35914,76275.32,18607893.24850,0
+1616662800000,244.893,247.101,243.625,246.751,84779.26,1616666399999,20795096.32361,23165,40888.94,10030596.81124,0
+1616666400000,246.719,247.216,244.632,246.769,105998.26,1616669999999,26086404.64967,26240,44332.31,10905948.54521,0
+1616670000000,246.798,247.559,241.832,241.946,143524.91,1616673599999,35135054.21520,34148,61774.97,15131242.89473,0
+1616673600000,241.947,243.345,222.902,230.072,1072485.62,1616677199999,247579506.48226,218246,497425.38,114802339.53967,0
+1616677200000,230.015,235.785,226.898,234.349,405377.58,1616680799999,93965138.64387,90692,203530.57,47175222.08246,0
+1616680800000,234.350,236.663,230.460,232.104,290642.81,1616684399999,68049774.87366,60398,118760.84,27788229.11997,0
+1616684400000,232.103,233.979,229.274,231.106,270494.39,1616687999999,62668567.95479,65888,132882.85,30790117.59705,0
+1616688000000,231.089,234.671,228.528,232.151,332044.57,1616691599999,76746883.48613,72656,147234.03,34019727.29152,0
+1616691600000,232.113,234.448,231.000,234.160,155144.42,1616695199999,36148224.57918,42522,76726.92,17881477.78699,0
+1616695200000,234.177,238.854,233.500,237.215,193749.27,1616698799999,45732590.54013,62753,101382.08,23935219.36352,0
+1616698800000,237.177,237.846,233.839,235.920,126264.81,1616702399999,29766152.52959,37417,63915.99,15071171.09700,0
+1616702400000,235.920,237.888,234.510,236.152,122205.60,1616705999999,28910374.11109,32917,59836.92,14158180.94302,0
+1616706000000,236.152,237.888,235.152,237.386,79258.19,1616709599999,18758700.80308,21017,38375.10,9083267.13265,0
+1616709600000,237.427,239.770,234.113,234.931,130963.95,1616713199999,31082820.87815,39338,59437.85,14112239.05849,0
+1616713200000,234.937,236.659,233.003,233.852,95833.82,1616716799999,22515568.27682,27599,41850.16,9839598.90638,0
+1616716800000,233.849,241.237,233.744,240.870,149530.60,1616720399999,35591791.02586,37763,75443.68,17950881.56530,0
+1616720400000,240.825,242.766,239.845,242.739,96302.53,1616723999999,23259969.86136,27453,44745.78,10811227.97497,0
+1616724000000,242.740,243.567,237.800,238.590,121851.96,1616727599999,29243993.47298,35039,59590.18,14295791.81591,0
+1616727600000,238.656,243.462,238.520,241.634,121745.28,1616731199999,29397286.12181,37488,61398.71,14823443.01943,0
+1616731200000,241.596,242.616,239.710,242.123,91921.01,1616734799999,22180680.52539,27005,41866.49,10101865.39489,0
+1616734800000,242.107,243.331,241.101,243.319,84029.23,1616738399999,20356462.66382,25597,43597.70,10562780.84525,0
+1616738400000,243.276,243.516,240.312,241.015,99189.79,1616741999999,24004771.86038,25813,38221.25,9250172.60387,0
+1616742000000,241.016,246.448,240.054,246.064,172624.33,1616745599999,41981307.60390,40130,82225.59,20017560.24456,0
+1616745600000,246.113,248.222,244.100,244.857,215551.25,1616749199999,53111668.14387,49132,94954.55,23403753.65972,0
+1616749200000,244.845,247.099,244.559,246.043,99419.31,1616752799999,24443107.74916,26525,53919.77,13257343.67723,0
+1616752800000,246.045,248.443,245.669,246.990,104597.39,1616756399999,25846479.72535,29138,54432.81,13451178.64290,0
+1616756400000,247.055,248.405,245.063,247.130,163595.05,1616759999999,40402392.21569,37558,74315.08,18357953.55480,0
+1616760000000,247.137,251.487,245.962,248.817,243467.88,1616763599999,60715263.01857,52460,118291.46,29503634.74935,0
+1616763600000,248.829,249.604,245.473,249.087,212814.46,1616767199999,52687390.26221,40259,82292.35,20379902.32418,0
+1616767200000,249.070,249.580,247.835,248.327,127401.24,1616770799999,31674715.67392,28164,46593.17,11588638.44722,0
+1616770800000,248.372,248.995,246.878,247.851,74276.71,1616774399999,18406980.46458,21789,35229.47,8730947.25492,0
+1616774400000,247.866,251.500,245.677,250.737,238477.65,1616777999999,59432408.49385,51006,114883.65,28637354.09206,0
+1616778000000,250.661,251.989,249.703,251.523,121933.01,1616781599999,30586774.51727,27278,54279.71,13623445.25873,0
+1616781600000,251.514,251.790,248.433,249.366,88423.62,1616785199999,22107081.40136,24956,39168.97,9791448.87740,0
+1616785200000,249.375,250.324,248.400,250.229,78738.75,1616788799999,19634818.13775,20066,38510.39,9604423.43491,0
+1616788800000,250.228,253.087,250.210,251.700,124141.84,1616792399999,31275561.77210,32939,63041.39,15883708.14486,0
+1616792400000,251.702,253.959,251.702,253.860,74026.93,1616795999999,18730020.17597,22632,41623.09,10532558.53653,0
+1616796000000,253.829,254.667,251.250,251.884,103024.96,1616799599999,26075336.18582,28303,43262.29,10956242.60372,0
+1616799600000,251.892,255.192,251.645,255.072,128170.97,1616803199999,32440839.08522,26107,51583.31,13084088.31825,0
+1616803200000,255.046,256.660,251.100,251.554,184904.79,1616806799999,47011072.30257,43782,78873.89,20059783.55291,0
+1616806800000,251.553,253.047,248.788,250.429,158686.92,1616810399999,39908429.29556,30260,59350.90,14939996.66620,0
+1616810400000,250.450,251.940,250.000,251.230,88440.19,1616813999999,22203204.13741,20724,28628.90,7190480.06727,0
+1616814000000,251.238,252.176,249.274,251.741,63565.62,1616817599999,15942345.70710,21194,30231.46,7585244.40407,0
+1616817600000,251.741,254.371,251.640,253.073,109168.05,1616821199999,27648585.87312,24451,40261.14,10193091.95521,0
+1616821200000,253.074,254.000,251.741,252.944,64334.23,1616824799999,16271311.21619,24075,28434.70,7192704.15869,0
+1616824800000,252.941,254.097,252.401,253.179,58408.76,1616828399999,14794742.27243,19540,28476.66,7214522.43974,0
+1616828400000,253.168,253.705,251.243,252.280,70505.45,1616831999999,17803312.75899,21618,30138.60,7610729.02960,0
+1616832000000,252.279,255.408,251.520,255.085,137482.01,1616835599999,34778383.58181,30258,52489.76,13297999.45614,0
+1616835600000,255.145,260.000,254.040,259.793,203549.57,1616839199999,52290271.67906,55596,114109.99,29325620.32687,0
+1616839200000,259.806,261.001,256.000,256.047,232493.88,1616842799999,60110127.92473,53596,107930.41,27911600.50462,0
+1616842800000,256.078,258.300,253.300,255.853,239813.68,1616846399999,61321829.09858,51495,101343.13,25934255.38604,0
+1616846400000,255.881,256.529,252.515,254.637,181448.54,1616849999999,46130810.05293,47031,86640.83,22030144.95913,0
+1616850000000,254.620,258.771,254.159,257.704,150352.80,1616853599999,38528486.53894,40915,75545.72,19366859.14174,0
+1616853600000,257.665,260.014,255.877,259.211,169628.15,1616857199999,43784707.57826,43021,80154.07,20702037.37237,0
+1616857200000,259.220,262.238,258.458,260.685,227970.64,1616860799999,59431922.25312,50440,105546.61,27522976.12768,0
+1616860800000,260.703,264.390,260.703,263.881,278535.90,1616864399999,73250425.07616,62308,137504.04,36165494.60542,0
+1616864400000,263.880,268.261,263.826,265.956,287880.72,1616867999999,76581572.72738,72563,137599.74,36605260.07198,0
+1616868000000,265.950,266.095,262.500,264.068,150041.91,1616871599999,39672310.80512,40906,68369.10,18082294.54065,0
+1616871600000,264.093,264.931,263.053,264.092,78753.90,1616875199999,20789322.40550,24129,39697.38,10480485.00449,0
+1616875200000,264.114,268.788,264.045,267.910,134475.68,1616878799999,35834275.48809,39430,69827.67,18609663.90117,0
+1616878800000,267.953,274.762,266.820,273.923,232761.79,1616882399999,63034458.06175,64272,118603.62,32117972.12764,0
+1616882400000,273.923,276.338,270.657,275.067,223522.41,1616885999999,61120783.13923,57815,103128.55,28214567.60886,0
+1616886000000,275.095,275.513,268.200,269.619,202274.56,1616889599999,54977837.41139,52107,82534.81,22436632.39026,0
+1616889600000,269.605,273.200,266.218,273.099,223421.39,1616893199999,60262556.88134,57371,108976.58,29413323.64228,0
+1616893200000,273.098,274.346,271.385,272.551,143791.58,1616896799999,39207610.67858,38847,68196.54,18599322.96921,0
+1616896800000,272.512,273.064,269.618,272.509,105136.23,1616900399999,28543534.50859,32748,49292.88,13387476.76414,0
+1616900400000,272.503,278.872,271.773,278.327,183398.91,1616903999999,50579436.27299,55626,96292.58,26573471.09633,0
+1616904000000,278.288,281.670,276.550,277.678,237229.60,1616907599999,66204580.84010,61864,115228.55,32161844.52873,0
+1616907600000,277.678,280.590,277.652,277.992,145463.08,1616911199999,40600752.47443,39781,69722.26,19463714.05796,0
+1616911200000,277.977,278.772,272.222,274.751,208663.05,1616914799999,57473052.31171,50710,85349.69,23526924.27441,0
+1616914800000,274.683,277.621,274.230,277.558,126821.56,1616918399999,35018313.11890,36359,67234.95,18565798.61598,0
+1616918400000,277.551,278.086,273.790,276.460,140540.78,1616921999999,38768112.83131,38239,62805.26,17327314.19762,0
+1616922000000,276.496,276.700,270.592,271.260,201251.80,1616925599999,55049193.88668,48335,81778.04,22379273.21985,0
+1616925600000,271.249,273.334,268.400,272.046,206866.86,1616929199999,56090264.71493,53563,98312.88,26664827.08757,0
+1616929200000,272.057,272.687,269.258,269.431,117263.47,1616932799999,31760007.95704,34903,55866.32,15134663.41226,0
+1616932800000,269.430,271.510,266.277,269.886,255805.85,1616936399999,68744297.01349,62164,121452.19,32654415.23730,0
+1616936400000,269.884,273.117,269.057,271.167,127906.46,1616939999999,34716706.23350,36396,61280.85,16641299.72873,0
+1616940000000,271.213,272.043,268.028,270.851,192790.40,1616943599999,52061162.46556,46544,88584.17,23935841.25168,0
+1616943600000,270.851,273.503,269.154,272.326,191102.92,1616947199999,51971282.87804,47145,99621.57,27088419.43739,0
+1616947200000,272.333,273.331,270.011,270.736,132890.49,1616950799999,36074853.17391,37686,63174.32,17154424.06224,0
+1616950800000,270.709,271.139,267.549,269.065,133941.91,1616954399999,36050846.31413,35499,57415.10,15455709.98416,0
+1616954400000,269.045,269.388,264.000,264.108,169560.26,1616957999999,45096184.03062,48782,69112.58,18395181.27575,0
+1616958000000,264.100,267.226,261.100,265.998,289604.99,1616961599999,76575169.43389,70852,135920.42,35967401.29811,0
+1616961600000,265.996,266.828,262.701,263.561,132221.73,1616965199999,34991844.01011,46049,62118.83,16442654.30959,0
+1616965200000,263.599,266.584,263.418,265.445,61904.74,1616968799999,16421812.71582,23748,31949.66,8477316.18461,0
+1616968800000,265.466,268.451,264.787,267.867,79809.95,1616972399999,21313089.06828,25049,40820.65,10903281.49262,0
+1616972400000,267.863,269.438,267.730,268.799,64815.56,1616975999999,17409513.26615,24021,34035.79,9142361.34311,0
+1616976000000,268.788,271.600,266.800,267.057,130219.21,1616979599999,35018995.25706,36718,59917.62,16123083.41258,0
+1616979600000,267.048,267.856,264.520,266.824,80655.66,1616983199999,21472474.60422,24174,37872.58,10084674.08431,0
+1616983200000,266.817,269.291,266.500,268.248,71196.40,1616986799999,19096530.92561,25529,35001.13,9386718.06048,0
+1616986800000,268.216,269.998,268.106,269.580,58647.35,1616990399999,15786306.15573,23454,30889.82,8315766.12722,0
+1616990400000,269.565,270.855,268.105,269.169,71156.21,1616993999999,19173394.07215,27127,31582.98,8512375.53990,0
+1616994000000,269.156,270.120,267.282,268.215,71043.85,1616997599999,19081969.06227,23131,35648.77,9576243.06787,0
+1616997600000,268.248,271.999,268.216,271.221,72879.62,1617001199999,19701507.41680,25635,36331.10,9820531.81447,0
+1617001200000,271.209,275.988,271.177,274.000,164454.37,1617004799999,45032217.97820,44426,82882.78,22698293.96089,0
+1617004800000,273.999,278.291,273.946,276.386,177712.29,1617008399999,49107765.80740,48520,92387.19,25528238.97253,0
+1617008400000,276.376,278.500,275.063,275.524,200187.28,1617011999999,55315522.14346,46069,96987.35,26808822.47960,0
+1617012000000,275.525,275.842,272.300,273.031,190612.22,1617015599999,52210119.61968,46787,82951.66,22726659.80711,0
+1617015600000,273.071,275.978,272.756,275.975,115996.41,1617019199999,31839872.85375,30274,59243.51,16264686.86079,0
+1617019200000,275.932,277.500,274.000,274.738,163684.97,1617022799999,45161196.39458,42595,69969.88,19311223.28554,0
+1617022800000,274.674,275.168,273.360,274.238,72082.14,1617026399999,19770645.09185,23618,30678.18,8416203.89550,0
+1617026400000,274.194,274.640,272.499,273.580,104571.99,1617029999999,28591738.94192,28119,44695.20,12224316.98991,0
+1617030000000,273.586,274.456,269.100,272.428,210310.91,1617033599999,57121523.83278,51624,90406.34,24565480.16530,0
+1617033600000,272.436,274.846,270.379,273.943,150499.18,1617037199999,41072147.79474,40507,71222.88,19442432.57094,0
+1617037200000,273.922,276.159,273.488,274.904,124624.77,1617040799999,34273118.64144,34075,63250.65,17397310.72213,0
+1617040800000,274.912,275.167,272.855,274.629,69906.62,1617044399999,19138351.12064,21595,31671.81,8671707.81271,0
+1617044400000,274.629,274.847,272.101,273.186,67330.06,1617047999999,18407944.56058,22386,28975.17,7921979.46555,0
+1617048000000,273.191,274.930,271.800,272.691,96824.40,1617051599999,26457821.47705,26520,47594.08,13003792.81235,0
+1617051600000,272.703,273.772,272.110,273.521,32199.47,1617055199999,8790754.56778,13864,18076.77,4935351.21828,0
+1617055200000,273.527,274.500,272.770,274.427,52321.44,1617058799999,14326309.07273,18632,26229.36,7183743.91374,0
+1617058800000,274.406,275.934,273.650,275.426,74217.50,1617062399999,20389756.28689,21924,35685.85,9806295.34490,0
+1617062400000,275.421,276.534,273.029,274.617,87685.78,1617065999999,24100472.62938,30556,39533.50,10868089.37741,0
+1617066000000,274.616,274.734,272.823,273.216,47167.91,1617069599999,12916691.95869,17298,22298.51,6107930.74621,0
+1617069600000,273.253,273.253,271.507,272.576,62426.53,1617073199999,17003992.65669,20776,28223.49,7690052.72651,0
+1617073200000,272.544,273.603,271.801,272.627,61153.50,1617076799999,16679675.43616,17537,25177.11,6870610.23507,0
+1617076800000,272.627,275.250,271.610,274.198,76612.10,1617080399999,20969648.59563,28432,34751.89,9511540.01569,0
+1617080400000,274.197,274.915,273.200,274.317,57167.70,1617083999999,15664830.04908,23099,26211.52,7182879.14258,0
+1617084000000,274.305,276.300,273.895,275.994,90738.37,1617087599999,24991229.26780,31100,47216.55,13005473.21058,0
+1617087600000,276.007,280.156,275.919,279.632,252404.36,1617091199999,70273912.47012,64790,129586.30,36082488.59717,0
+1617091200000,279.633,298.450,279.633,294.136,1142653.14,1617094799999,331251159.88588,255622,577217.36,167286664.10444,0
+1617094800000,294.136,297.906,291.251,293.272,690549.36,1617098399999,203169614.15742,145725,322685.96,94956938.15341,0
+1617098400000,293.275,300.480,293.275,295.518,648798.19,1617101999999,192633500.20780,140849,316470.87,93981542.40722,0
+1617102000000,295.514,299.596,295.476,297.703,350544.41,1617105599999,104387357.64477,81877,170044.31,50643530.98076,0
+1617105600000,297.720,299.000,295.265,296.782,281252.70,1617109199999,83584149.58319,68447,131577.44,39113533.75295,0
+1617109200000,296.809,304.667,295.632,303.378,525512.04,1617112799999,157755226.09085,129065,268565.81,80652846.37798,0
+1617112800000,303.319,305.603,298.506,301.400,623320.75,1617116399999,188410822.21562,141642,299338.91,90510237.70606,0
+1617116400000,301.388,303.591,296.156,297.083,388131.72,1617119999999,116554138.96307,93521,174417.65,52408567.30266,0
+1617120000000,297.086,299.500,292.840,298.537,395836.44,1617123599999,117536131.44354,88865,182891.39,54334291.48110,0
+1617123600000,298.514,302.550,297.816,302.098,221029.57,1617127199999,66367865.20148,60673,111327.99,33431683.88412,0
+1617127200000,302.105,303.507,299.000,302.696,234129.47,1617130799999,70648135.41603,59807,106565.71,32166680.65049,0
+1617130800000,302.715,311.966,301.746,311.768,449854.36,1617134399999,138235020.66121,116890,231344.56,71104678.18133,0
+1617134400000,311.740,312.000,301.255,304.317,517304.65,1617137999999,158188410.52889,112573,229352.92,70129782.58882,0
+1617138000000,304.317,310.506,304.232,308.675,215022.84,1617141599999,66116395.25675,60370,103148.53,31719769.65568,0
+1617141600000,308.716,310.529,306.290,309.926,224331.89,1617145199999,69112640.53093,58211,106432.17,32794217.61059,0
+1617145200000,309.898,312.811,307.000,312.347,297546.36,1617148799999,92201312.80487,69429,154524.27,47905008.66664,0
+1617148800000,312.322,317.260,309.091,316.820,504083.24,1617152399999,158160330.76558,111795,247426.84,77660701.52349,0
+1617152400000,316.881,317.890,310.780,311.148,391600.72,1617155999999,122944581.28285,78726,173219.06,54401814.64772,0
+1617156000000,311.163,311.235,303.662,307.461,441785.29,1617159599999,135743324.50708,96938,190314.63,58480444.89968,0
+1617159600000,307.460,307.509,298.941,302.159,480850.65,1617163199999,145523426.54078,104139,214520.54,64931459.47445,0
+1617163200000,302.156,305.092,298.327,304.608,303605.69,1617166799999,91891037.34857,69349,154822.59,46894072.91462,0
+1617166800000,304.604,308.983,303.143,306.936,197584.00,1617170399999,60487973.67235,53907,103634.44,31725881.54344,0
+1617170400000,306.943,311.200,304.168,308.349,306995.63,1617173999999,94617470.09427,77397,145823.62,44952682.91613,0
+1617174000000,308.371,311.334,299.161,302.596,442233.51,1617177599999,135252490.82978,99083,204146.97,62464627.10079,0
+1617177600000,302.588,303.313,283.000,298.606,1236246.64,1617181199999,364896235.48793,246925,572412.87,169070706.79411,0
+1617181200000,298.624,299.388,295.200,296.949,281391.26,1617184799999,83690479.41930,73463,137735.90,40977685.66281,0
+1617184800000,296.900,298.799,290.470,295.253,473661.81,1617188399999,139244724.58954,106390,222519.94,65437011.24768,0
+1617188400000,295.244,299.789,294.651,298.984,226507.74,1617191999999,67405331.88591,58663,117324.40,34918793.61887,0
+1617192000000,298.977,303.811,295.716,303.581,357451.88,1617195599999,107250878.24025,83214,179436.46,53857732.07832,0
+1617195600000,303.581,309.691,301.610,307.804,413709.20,1617199199999,126590072.69272,96852,202982.26,62120698.94848,0
+1617199200000,307.801,308.829,304.656,305.287,239746.96,1617202799999,73550518.93843,55495,104953.40,32219854.89397,0
+1617202800000,305.286,309.000,303.817,306.944,266984.28,1617206399999,81931463.38340,69949,128302.98,39383438.35477,0
+1617206400000,306.956,309.200,301.492,303.601,314612.49,1617209999999,95947953.68746,76416,132376.10,40411907.74312,0
+1617210000000,303.617,305.434,302.004,304.904,179201.44,1617213599999,54497104.54677,45501,87461.08,26601986.51793,0
+1617213600000,304.900,307.276,303.148,306.400,172253.99,1617217199999,52633077.32641,45075,92347.50,28210598.93150,0
+1617217200000,306.420,307.000,301.000,301.242,207033.32,1617220799999,62940283.22490,56264,88465.13,26906240.09773,0
+1617220800000,301.268,302.969,300.019,300.589,154311.46,1617224399999,46566127.43999,40987,68151.97,20576956.53724,0
+1617224400000,300.560,302.097,295.000,300.174,175573.56,1617227999999,52545031.87027,47817,65377.44,19573575.66684,0
+1617228000000,300.175,301.810,298.566,299.159,95238.58,1617231599999,28562835.82177,36630,45541.69,13660301.50861,0
+1617231600000,299.159,303.981,298.914,302.700,107233.26,1617235199999,32389388.47284,37226,51490.44,15555778.66411,0
+1617235200000,302.702,305.590,301.000,305.350,124339.28,1617238799999,37718722.15477,38428,68304.74,20725064.27598,0
+1617238800000,305.329,308.500,302.850,306.989,142313.69,1617242399999,43527972.40040,41110,68832.57,21055538.71448,0
+1617242400000,306.998,309.102,305.774,307.885,121464.43,1617245999999,37366674.21551,35973,57325.85,17640236.38152,0
+1617246000000,307.885,308.187,304.179,306.805,85709.55,1617249599999,26246142.83731,27506,35500.67,10877203.41211,0
+1617249600000,306.842,308.646,304.387,306.576,109096.57,1617253199999,33475165.63851,32173,50530.07,15508934.37111,0
+1617253200000,306.575,307.098,305.000,305.380,70239.30,1617256799999,21501044.51005,23485,31737.39,9715777.64296,0
+1617256800000,305.324,315.000,305.323,311.229,321773.16,1617260399999,100063908.86236,84314,157647.98,49020217.42966,0
+1617260400000,311.234,316.180,307.680,313.707,307993.01,1617263999999,96180227.95102,78791,151728.26,47394229.81554,0
+1617264000000,313.684,321.871,311.208,316.577,596112.82,1617267599999,189316204.53026,142381,290609.12,92329744.65489,0
+1617267600000,316.614,319.471,314.534,314.638,225942.47,1617271199999,71627743.44665,58678,99871.05,31668754.64845,0
+1617271200000,314.664,319.300,314.168,317.403,244153.04,1617274799999,77485551.67160,61685,125993.67,39995397.80378,0
+1617274800000,317.427,317.464,311.500,314.300,268079.37,1617278399999,84175394.40368,59899,112056.41,35190989.61982,0
+1617278400000,314.321,317.411,312.900,316.231,147058.04,1617281999999,46401065.35949,40388,71990.52,22717581.65602,0
+1617282000000,316.237,324.398,315.849,320.850,422254.09,1617285599999,135606250.13098,104894,208577.67,66985002.44540,0
+1617285600000,320.851,330.000,320.000,327.965,435768.04,1617289199999,141926018.75475,111660,220988.73,71990509.33286,0
+1617289200000,327.980,331.427,324.640,327.763,390049.64,1617292799999,127974329.02377,89086,182757.79,60011522.67040,0
+1617292800000,327.793,330.000,324.818,326.328,248677.26,1617296399999,81437251.92807,61812,114189.15,37405539.46513,0
+1617296400000,326.333,328.182,318.000,322.426,309915.76,1617299999999,100354047.34776,68954,138331.75,44801056.58656,0
+1617300000000,322.428,328.172,315.110,328.172,472020.18,1617303599999,152190182.40646,107107,240422.98,77581206.77080,0
+1617303600000,328.172,330.000,322.647,327.930,338980.38,1617307199999,110749025.23664,79897,154276.50,50414096.27215,0
+1617307200000,327.902,331.415,327.000,328.888,270194.36,1617310799999,88977809.44253,67165,139704.90,46027345.62874,0
+1617310800000,328.850,333.800,327.000,332.134,277870.98,1617314399999,91860555.86818,69904,148443.65,49092794.17386,0
+1617314400000,332.152,338.886,330.178,336.890,290225.71,1617317999999,96983531.68177,74929,144731.17,48396414.22333,0
+1617318000000,336.940,340.000,334.307,335.334,297733.55,1617321599999,100537603.30496,76716,143187.66,48377508.66145,0
+1617321600000,335.374,349.877,334.754,349.876,542118.73,1617325199999,186158297.64559,138052,281720.31,96735995.70773,0
+1617325200000,349.876,358.418,346.577,348.341,677049.52,1617328799999,237516361.77504,163240,329725.55,115726527.93848,0
+1617328800000,348.310,348.786,341.330,345.193,417121.97,1617332399999,143738507.39415,94652,190992.61,65831124.05247,0
+1617332400000,345.206,346.851,342.627,345.050,186702.10,1617335999999,64321099.09094,52655,87246.56,30063910.67917,0
+1617336000000,345.008,348.334,341.544,345.233,196857.14,1617339599999,67915265.11783,53043,94173.67,32501960.77581,0
+1617339600000,345.234,355.720,345.225,353.221,392005.29,1617343199999,137885997.64423,106890,194364.16,68358975.58548,0
+1617343200000,353.192,357.876,350.000,352.556,394075.82,1617346799999,139270930.25160,102810,186232.65,65850805.02072,0
+1617346800000,352.556,355.767,350.275,352.292,202954.10,1617350399999,71666769.46128,58184,95225.32,33634702.01443,0
+1617350400000,352.365,357.000,352.023,352.959,232625.39,1617353999999,82420729.31224,70660,110589.61,39188758.03190,0
+1617354000000,352.982,353.450,346.459,351.449,313000.93,1617357599999,109505711.99390,83350,136013.69,47600993.31451,0
+1617357600000,351.449,351.914,348.294,348.625,141672.34,1617361199999,49602765.49746,46434,67392.71,23597513.43931,0
+1617361200000,348.627,350.600,346.251,347.750,148164.44,1617364799999,51616883.98606,44108,69793.80,24323483.88133,0
+1617364800000,347.720,347.929,338.252,346.663,437714.63,1617368399999,150437829.35638,107073,198906.80,68377785.03476,0
+1617368400000,346.673,349.332,342.106,345.912,264199.10,1617371999999,91313926.78763,76169,125761.02,43495080.87543,0
+1617372000000,345.911,353.800,344.805,350.258,296125.82,1617375599999,103578329.52607,86407,143282.48,50122787.58004,0
+1617375600000,350.216,350.320,346.273,347.036,184448.96,1617379199999,64260218.22678,55881,77963.30,27168433.84614,0
+1617379200000,347.037,348.742,342.138,343.644,217306.94,1617382799999,74947119.56803,63111,100444.44,34655344.83677,0
+1617382800000,343.656,344.684,337.190,338.130,228177.19,1617386399999,77708343.92057,65476,97074.30,33080719.20096,0
+1617386400000,338.126,342.760,331.519,335.700,288707.95,1617389999999,97384111.53621,74787,131869.97,44527610.77811,0
+1617390000000,335.745,337.998,325.000,337.572,383073.51,1617393599999,127226301.64072,103090,180611.64,60046223.82992,0
+1617393600000,337.572,342.563,337.002,341.748,235634.70,1617397199999,80127818.49406,69678,111032.25,37764213.82289,0
+1617397200000,341.792,341.854,336.285,337.643,108265.66,1617400799999,36670726.56977,40511,45354.60,15364254.12633,0
+1617400800000,337.643,339.804,332.128,332.428,124491.05,1617404399999,41845154.64554,40321,47591.27,16017609.38864,0
+1617404400000,332.453,339.328,331.240,338.821,152140.05,1617407999999,51094555.71630,47987,83180.11,27938024.36458,0
+1617408000000,338.721,347.827,338.597,345.394,275245.06,1617411599999,94697768.19105,83213,141426.49,48654722.99980,0
+1617411600000,345.318,345.862,335.211,339.054,190962.08,1617415199999,64897176.32570,58638,85392.30,29016137.08940,0
+1617415200000,339.025,342.001,336.170,340.187,144556.32,1617418799999,49025881.02688,47901,73283.11,24857401.41321,0
+1617418800000,340.139,340.399,337.330,339.819,75204.64,1617422399999,25499975.22158,28331,35420.79,12010652.08176,0
+1617422400000,339.812,343.875,339.357,342.601,94708.23,1617425999999,32384601.10465,37747,49695.85,16997664.22184,0
+1617426000000,342.600,343.923,340.759,341.839,81888.84,1617429599999,28026170.42656,34747,34148.66,11691388.28649,0
+1617429600000,341.842,345.908,341.112,345.289,102230.57,1617433199999,35106604.91405,36791,51435.01,17668441.94194,0
+1617433200000,345.290,345.700,342.629,342.796,88828.63,1617436799999,30564059.22275,32584,39979.89,13759843.82480,0
+1617436800000,342.797,345.677,338.000,340.815,177614.43,1617440399999,60769827.79750,53576,76277.96,26119739.25609,0
+1617440400000,340.815,342.026,336.554,341.693,141675.00,1617443999999,48151814.35266,45231,65693.57,22339840.11702,0
+1617444000000,341.670,343.750,340.701,342.729,97289.63,1617447599999,33329363.90889,35477,45171.97,15475723.94854,0
+1617447600000,342.730,347.187,342.707,346.704,164660.66,1617451199999,56889287.89604,51624,84805.19,29304865.33844,0
+1617451200000,346.706,349.800,344.573,349.001,220073.76,1617454799999,76457954.09836,61605,105849.97,36783343.74439,0
+1617454800000,349.010,349.500,345.576,346.626,129769.43,1617458399999,45079518.24863,41693,59616.92,20712742.23510,0
+1617458400000,346.611,347.578,342.163,342.841,129080.84,1617461999999,44568137.60682,41456,53315.20,18422240.41460,0
+1617462000000,342.878,344.808,338.600,338.934,202019.28,1617465599999,69165999.37115,57605,86796.54,29746071.18588,0
+1617465600000,338.972,343.900,337.333,339.455,207463.42,1617469199999,70728574.84634,60153,100984.30,34445725.29667,0
+1617469200000,339.417,339.504,330.200,331.602,361749.94,1617472799999,120926453.54400,108187,170974.42,57163315.20125,0
+1617472800000,331.595,337.236,325.000,337.000,375555.16,1617476399999,124391635.58470,96312,179204.97,59403781.05807,0
+1617476400000,336.986,338.571,333.208,336.730,171128.28,1617479999999,57508737.30035,53540,77243.93,25964844.82494,0
+1617480000000,336.757,336.765,327.448,329.578,181518.31,1617483599999,60248242.71864,56219,79673.49,26444555.93507,0
+1617483600000,329.538,331.417,320.000,323.418,301336.76,1617487199999,98296924.30690,91699,132502.14,43277803.81035,0
+1617487200000,323.423,325.472,315.200,324.322,492393.32,1617490799999,157685127.73921,126350,235795.06,75567967.97278,0
+1617490800000,324.205,327.200,320.030,322.235,268726.53,1617494399999,86963183.76904,73460,140149.02,45355315.41028,0
+1617494400000,322.244,327.000,316.116,323.215,325463.47,1617497999999,104935241.55627,85685,152405.00,49173868.16081,0
+1617498000000,323.221,328.956,321.010,328.058,211303.79,1617501599999,68783035.34811,62937,110551.95,35998911.77561,0
+1617501600000,328.050,335.278,328.050,333.762,181982.84,1617505199999,60533314.75014,54881,95955.21,31900047.15634,0
+1617505200000,333.762,334.748,330.367,334.198,114113.99,1617508799999,37928730.05335,33931,46116.48,15332574.75763,0
+1617508800000,334.198,335.266,330.202,332.624,98967.17,1617512399999,32932476.84980,30892,43342.93,14431432.17225,0
+1617512400000,332.631,335.220,331.517,333.793,102219.33,1617515999999,34098007.23340,38025,52569.33,17535598.24284,0
+1617516000000,333.793,335.120,331.550,334.978,109436.88,1617519599999,36490472.97857,34111,54565.92,18197065.50336,0
+1617519600000,334.981,338.113,334.453,336.884,151105.46,1617523199999,50860284.38200,51651,73618.55,24784771.33672,0
+1617523200000,336.884,341.500,336.163,339.739,171864.36,1617526799999,58270660.01019,55071,88305.49,29942496.72471,0
+1617526800000,339.686,346.893,339.686,346.302,243399.60,1617530399999,83658012.62857,74727,127451.73,43820840.50396,0
+1617530400000,346.304,347.333,342.000,342.333,149906.06,1617533999999,51584692.88362,43084,64038.74,22047337.44250,0
+1617534000000,342.334,342.787,336.200,338.281,198425.43,1617537599999,67489064.79800,54931,80010.32,27231027.10884,0
+1617537600000,338.304,343.688,335.000,341.021,228145.78,1617541199999,77427722.26753,65152,122918.25,41726132.13398,0
+1617541200000,340.992,345.249,340.989,344.008,149912.73,1617544799999,51545905.72446,43221,70338.41,24185647.74534,0
+1617544800000,344.009,347.115,343.191,345.380,175732.52,1617548399999,60677869.76611,49917,87947.41,30374153.02605,0
+1617548400000,345.374,348.770,343.500,344.471,236440.61,1617551999999,81819287.73010,66229,110195.79,38145330.90044,0
+1617552000000,344.471,346.900,343.501,345.555,132940.95,1617555599999,45884516.96431,37227,63525.30,21928760.77898,0
+1617555600000,345.594,352.867,345.594,350.732,237740.20,1617559199999,83189824.73978,73559,134793.15,47162347.85226,0
+1617559200000,350.725,351.279,347.407,348.250,125303.58,1617562799999,43834021.44629,39508,57137.26,20000070.84518,0
+1617562800000,348.267,349.307,343.030,347.532,157001.84,1617566399999,54312428.09387,47821,73560.81,25454342.63806,0
+1617566400000,347.532,352.307,346.413,352.000,159557.44,1617569999999,55743428.56209,52056,81590.37,28509683.21701,0
+1617570000000,352.001,352.729,349.000,351.708,98976.35,1617573599999,34745819.24446,34804,44283.10,15552098.26049,0
+1617573600000,351.677,351.979,346.000,347.867,163261.23,1617577199999,56887986.06933,45246,68919.89,24016559.46152,0
+1617577200000,347.854,350.800,347.287,349.304,93269.69,1617580799999,32560949.42713,31235,44485.95,15530166.02032,0
+1617580800000,349.277,350.269,344.239,344.763,137483.05,1617584399999,47757547.00154,40028,57232.22,19892470.24845,0
+1617584400000,344.834,346.100,341.490,345.129,122316.22,1617587999999,42088072.14602,35341,56333.82,19390617.62590,0
+1617588000000,345.138,348.164,342.090,346.316,127219.91,1617591599999,43948227.82825,38749,65820.26,22743410.79911,0
+1617591600000,346.274,347.180,344.040,344.924,77775.78,1617595199999,26901761.29590,26643,34315.84,11873151.89603,0
+1617595200000,344.923,346.988,343.650,344.900,97093.23,1617598799999,33567778.38859,30335,47239.89,16338054.31655,0
+1617598800000,344.900,346.500,336.433,337.002,216872.06,1617602399999,74126126.30896,58781,85290.95,29166761.49324,0
+1617602400000,336.965,341.480,335.532,337.942,197237.12,1617605999999,66816809.34001,53968,97948.54,33189748.89397,0
+1617606000000,337.936,341.417,337.200,340.589,120274.64,1617609599999,40886344.42113,36288,60086.88,20429735.85469,0
+1617609600000,340.594,341.773,337.470,341.033,107842.30,1617613199999,36664923.53719,33112,50874.89,17304670.14004,0
+1617613200000,341.026,349.200,339.560,348.501,260298.34,1617616799999,90021966.61380,67692,135672.42,46917529.03043,0
+1617616800000,348.536,363.136,346.789,362.660,421255.12,1617620399999,149337850.37755,122560,238164.17,84488541.61243,0
+1617620400000,362.680,368.998,360.025,364.677,831367.95,1617623999999,302650997.48073,197704,410476.44,149484901.00020,0
+1617624000000,364.700,366.513,359.325,365.129,302896.85,1617627599999,110124238.53745,82316,149029.84,54208695.16310,0
+1617627600000,365.159,375.500,364.879,374.681,476486.87,1617631199999,176437927.81570,138682,249045.14,92272552.54834,0
+1617631200000,374.681,381.240,372.173,375.500,572410.96,1617634799999,215567417.88642,142443,279760.65,105434558.79560,0
+1617634800000,375.348,377.965,371.138,377.661,244421.36,1617638399999,91541705.07002,64012,119235.16,44679459.10439,0
+1617638400000,377.659,379.407,372.360,374.562,291417.91,1617641999999,109453119.02684,80156,136370.97,51236660.72441,0
+1617642000000,374.568,375.909,367.009,374.970,232629.75,1617645599999,86505136.42140,70871,106095.08,39476482.10823,0
+1617645600000,374.934,375.593,369.419,371.835,159076.87,1617649199999,59216788.25649,46743,69475.25,25862601.40193,0
+1617649200000,371.836,375.996,371.836,374.121,120713.21,1617652799999,45165998.23971,42966,58280.39,21807194.90300,0
+1617652800000,374.121,378.048,373.341,374.977,127816.78,1617656399999,48009815.70487,41532,64931.24,24394435.55539,0
+1617656400000,374.980,376.964,369.710,371.801,141203.08,1617659999999,52677247.01307,42185,59982.16,22386909.84451,0
+1617660000000,371.801,373.464,368.955,371.302,96535.34,1617663599999,35849868.04379,33608,42601.20,15830612.44250,0
+1617663600000,371.303,371.494,364.048,368.763,206681.86,1617667199999,75950196.01424,55273,90279.46,33185887.49397,0
+1617667200000,368.754,374.654,365.877,374.445,172086.19,1617670799999,63644790.62704,49376,89588.48,33160101.65576,0
+1617670800000,374.445,375.500,364.610,365.871,219070.85,1617674399999,80893590.70122,57430,93199.38,34416632.09945,0
+1617674400000,365.853,369.887,364.500,369.505,117894.63,1617677999999,43301173.88959,35546,66473.92,24420180.83372,0
+1617678000000,369.501,372.354,369.022,370.418,122886.50,1617681599999,45543529.72676,38362,55442.83,20553309.98040,0
+1617681600000,370.459,377.697,370.315,375.000,217411.01,1617685199999,81551029.02334,66685,114012.32,42772166.41116,0
+1617685200000,375.010,390.000,374.261,388.585,397458.15,1617688799999,152343281.27644,113573,208300.78,79857388.95560,0
+1617688800000,388.732,388.760,379.080,381.741,281069.73,1617692399999,107838335.37606,71894,120435.53,46217503.53548,0
+1617692400000,381.739,382.988,375.618,377.582,225101.19,1617695999999,85306718.06450,62829,103514.05,39247694.99808,0
+1617696000000,377.535,386.286,377.213,379.635,368493.63,1617699599999,140724275.77761,94121,179923.76,68727621.13963,0
+1617699600000,379.676,388.414,378.135,387.109,236068.31,1617703199999,90790199.34776,70495,112643.69,43317181.89021,0
+1617703200000,387.108,396.739,383.621,388.206,481663.45,1617706799999,188164766.56319,121537,231280.02,90417656.72383,0
+1617706800000,388.110,399.996,387.381,397.323,568621.66,1617710399999,225305907.13800,146427,276340.09,109503918.05524,0
+1617710400000,397.276,402.100,390.962,392.004,568254.51,1617713999999,225535753.18448,141739,270612.93,107523720.71770,0
+1617714000000,392.005,396.558,386.807,389.897,303313.91,1617717599999,119049134.81733,84018,139248.89,54692706.79757,0
+1617717600000,389.838,389.997,373.225,387.992,862171.49,1617721199999,330203679.29482,199459,414759.77,158919308.27980,0
+1617721200000,387.999,389.456,382.500,386.639,283766.94,1617724799999,109505852.82890,83702,131586.41,50798182.85809,0
+1617724800000,386.633,394.352,385.943,392.006,309169.78,1617728399999,121063786.62755,93048,160121.41,62696567.45074,0
+1617728400000,392.006,396.396,389.478,394.138,189155.67,1617731999999,74396492.52525,66178,94887.07,37342926.86292,0
+1617732000000,394.128,396.400,389.199,394.999,191300.36,1617735599999,75138178.16308,60021,90682.71,35633528.31010,0
+1617735600000,394.966,399.595,392.100,398.776,245350.48,1617739199999,97268421.29743,77609,126638.68,50208322.11632,0
+1617739200000,398.757,406.854,394.028,405.686,383940.67,1617742799999,153747219.14034,107166,194944.89,78124063.63749,0
+1617742800000,405.585,410.000,396.310,404.448,470660.51,1617746399999,190197232.54000,134319,227726.95,92084026.54670,0
+1617746400000,404.446,413.068,401.481,408.361,321165.07,1617749999999,131049373.25244,99987,163940.83,66919669.88148,0
+1617750000000,408.337,409.877,402.566,403.484,201681.21,1617753599999,81972474.96528,61420,84620.95,34402510.31136,0
+1617753600000,403.499,405.705,391.583,394.675,337533.12,1617757199999,134600667.76646,87738,148369.54,59206317.35411,0
+1617757200000,394.697,409.261,392.040,407.700,380025.90,1617760799999,152947139.34012,99560,197698.64,79584527.28054,0
+1617760800000,407.711,409.095,402.500,406.292,186368.62,1617764399999,75643748.45774,55665,88398.94,35893674.70164,0
+1617764400000,406.301,407.000,400.000,402.040,145653.73,1617767999999,58834502.68306,46131,64412.47,26030850.07527,0
+1617768000000,402.076,405.664,394.000,405.566,363509.86,1617771599999,145145162.56581,95341,176529.35,70539471.51969,0
+1617771600000,405.566,411.093,401.581,408.889,304729.51,1617775199999,123882137.60255,85089,156226.79,63544932.68736,0
+1617775200000,408.866,414.784,407.500,410.114,443686.46,1617778799999,182588152.31313,111956,217012.59,89333607.86793,0
+1617778800000,410.038,410.379,400.120,403.555,428417.06,1617782399999,173581567.45133,105967,184893.76,74949354.30579,0
+1617782400000,403.518,404.420,395.016,395.233,391062.92,1617785999999,156303887.72083,100491,179390.69,71731932.53624,0
+1617786000000,395.168,397.061,383.417,391.605,810593.60,1617789599999,317390511.49865,184917,380917.15,149223521.91163,0
+1617789600000,391.572,394.941,368.000,371.809,1060858.02,1617793199999,402994167.41794,259902,514707.57,195683236.61491,0
+1617793200000,371.867,379.408,357.000,371.468,1572877.33,1617796799999,578686609.25107,373814,776525.76,285933026.86134,0
+1617796800000,371.347,378.748,356.777,374.091,953790.83,1617800399999,351948328.01420,228199,466194.86,172138997.99213,0
+1617800400000,374.101,389.550,371.104,386.307,748517.97,1617803999999,287529261.09021,211434,363713.84,139749193.14671,0
+1617804000000,386.351,388.548,381.000,383.260,323523.39,1617807599999,124586976.33812,100444,153530.54,59160979.10619,0
+1617807600000,383.269,386.000,372.000,374.232,433681.34,1617811199999,164086117.48478,115887,192318.33,72779752.58949,0
+1617811200000,374.260,387.000,369.395,384.114,458674.90,1617814799999,174503008.94659,126134,226931.32,86401818.30639,0
+1617814800000,384.113,384.365,371.000,373.271,320939.16,1617818399999,120957142.14236,92568,149468.84,56323850.36208,0
+1617818400000,373.271,380.719,370.160,370.365,336983.39,1617821999999,126515326.74948,96912,164465.62,61784262.48945,0
+1617822000000,370.365,377.420,364.375,376.546,451106.94,1617825599999,166855083.08351,127045,224513.76,83071870.33547,0
+1617825600000,376.556,378.133,369.350,378.050,222132.03,1617829199999,83136237.74916,74247,111506.17,41732916.98928,0
+1617829200000,378.044,383.934,376.000,380.464,145907.57,1617832799999,55503575.09455,64066,72325.55,27515292.01926,0
+1617832800000,380.450,385.853,378.327,385.095,121250.70,1617836399999,46473156.26504,48966,61217.79,23466575.34368,0
+1617836400000,385.106,385.500,373.673,375.947,183040.32,1617839999999,69654544.90652,58959,80736.21,30740006.54454,0
+1617840000000,375.947,387.867,372.146,385.020,296577.78,1617843599999,112802156.41417,97577,148561.08,56519551.77363,0
+1617843600000,385.020,389.646,383.000,385.340,147042.88,1617847199999,56886540.19275,52639,73085.49,28283340.64939,0
+1617847200000,385.412,389.856,385.234,388.197,146381.19,1617850799999,56749235.30083,51495,74015.36,28696257.72493,0
+1617850800000,388.197,397.500,385.777,397.328,262476.55,1617854399999,103034967.58561,83363,135450.35,53176494.27141,0
+1617854400000,397.288,405.310,396.183,400.500,276551.56,1617857999999,110683782.93108,88910,140933.38,56417653.35199,0
+1617858000000,400.500,404.601,395.000,396.610,253643.33,1617861599999,101329982.52349,76333,112372.25,44908753.52887,0
+1617861600000,396.622,403.526,396.051,402.043,208431.62,1617865199999,83560188.63473,68502,101798.70,40819347.32759,0
+1617865200000,402.085,403.806,397.167,398.359,164545.76,1617868799999,65842935.24257,54032,80262.97,32134449.41081,0
+1617868800000,398.378,403.527,396.000,398.712,242561.14,1617872399999,97050753.82322,71205,111009.44,44441609.28949,0
+1617872400000,398.712,405.000,398.541,399.767,299586.17,1617875999999,120472605.37234,86972,151032.49,60751572.19879,0
+1617876000000,399.757,400.715,391.000,399.319,314130.90,1617879599999,124514550.65126,94083,145762.93,57802653.33644,0
+1617879600000,399.292,400.151,393.000,394.973,192679.16,1617883199999,76409799.86811,64214,82624.83,32774213.79365,0
+1617883200000,394.974,412.499,394.331,411.388,541333.18,1617886799999,219711543.36145,154050,288508.85,117059354.76111,0
+1617886800000,411.379,414.725,405.290,411.114,454147.76,1617890399999,186141096.58723,133127,227798.24,93407553.41533,0
+1617890400000,411.102,419.400,408.795,415.046,588907.05,1617893999999,244539601.26749,170260,293500.52,121908198.14722,0
+1617894000000,415.046,420.271,414.997,418.177,318441.60,1617897599999,133145169.21132,93255,162062.42,67781683.87709,0
+1617897600000,418.205,420.466,412.480,414.910,375408.65,1617901199999,156305586.96861,105484,170472.03,70995319.15647,0
+1617901200000,414.858,418.050,414.200,416.891,136338.75,1617904799999,56728445.23740,47295,67572.16,28117129.08994,0
+1617904800000,416.914,420.269,415.105,417.613,158432.95,1617908399999,66129911.25263,47788,87533.80,36547452.13837,0
+1617908400000,417.613,423.468,413.988,420.862,335733.97,1617911999999,140733943.35782,95240,176095.59,73843168.86829,0
+1617912000000,420.882,421.344,413.499,414.834,197446.75,1617915599999,82300707.09987,63144,92660.60,38626888.16333,0
+1617915600000,414.824,417.417,410.105,415.927,156550.80,1617919199999,64717592.37151,54536,76879.62,31797694.51208,0
+1617919200000,415.845,418.996,414.600,417.883,98011.69,1617922799999,40863792.49224,37463,44877.37,18713236.19904,0
+1617922800000,417.884,419.648,416.500,418.755,87967.67,1617926399999,36799827.94639,36321,41534.52,17377151.19179,0
+1617926400000,418.770,419.767,413.239,413.947,139393.79,1617929999999,58134236.45503,45558,56951.67,23768236.67839,0
+1617930000000,413.952,415.742,412.124,413.317,102122.24,1617933599999,42279316.81487,38634,52119.88,21582477.17235,0
+1617933600000,413.318,415.026,411.260,411.800,115759.29,1617937199999,47776739.32938,39873,53976.79,22283011.04144,0
+1617937200000,411.799,411.799,405.050,408.145,279775.29,1617940799999,114139963.08089,75645,125032.16,51001964.03547,0
+1617940800000,408.088,413.000,407.711,412.654,120641.41,1617944399999,49525957.10365,42144,63067.30,25898403.88564,0
+1617944400000,412.614,416.373,411.000,411.167,169079.22,1617947999999,70004312.52766,56543,74751.21,30963924.05977,0
+1617948000000,411.167,416.975,411.000,415.000,149908.82,1617951599999,62210539.81643,50912,77718.10,32253302.60501,0
+1617951600000,414.999,422.058,412.020,421.830,234426.97,1617955199999,97890336.56763,76539,121054.53,50582496.28838,0
+1617955200000,421.830,422.300,417.100,417.715,179344.82,1617958799999,75175260.87500,55235,78695.05,32987894.72969,0
+1617958800000,417.709,429.602,417.500,428.406,360258.98,1617962399999,153237022.00817,112344,194063.32,82533598.42626,0
+1617962400000,428.405,434.500,427.400,432.046,452089.71,1617965999999,195158026.39864,123905,219973.00,94979624.24469,0
+1617966000000,432.012,440.848,429.200,437.722,432063.24,1617969599999,188261464.21589,129008,223099.63,97243423.95297,0
+1617969600000,437.722,444.000,435.561,439.935,399030.41,1617973199999,175657336.29052,119011,193037.48,84993408.73728,0
+1617973200000,439.951,448.870,439.743,443.954,539325.45,1617976799999,240192504.82995,147794,265838.14,118400549.95891,0
+1617976800000,443.900,447.142,436.202,441.000,506973.30,1617980399999,223695205.80349,129750,244472.96,107878044.17691,0
+1617980400000,441.000,441.234,433.000,438.128,346006.17,1617983999999,151148788.91571,88734,170164.11,74351103.63843,0
+1617984000000,438.153,443.919,432.200,442.577,367144.40,1617987599999,160941361.64180,100998,186176.33,81644594.03320,0
+1617987600000,442.624,446.100,441.300,444.637,237205.02,1617991199999,105417081.84930,71429,112862.26,50164310.08314,0
+1617991200000,444.587,447.442,441.673,443.434,194219.12,1617994799999,86376334.00961,57576,91983.04,40927316.70231,0
+1617994800000,443.451,444.725,437.950,439.164,256957.89,1617998399999,113255362.85471,70342,119076.83,52496103.25492,0
+1617998400000,439.174,443.582,436.433,443.105,210416.24,1618001999999,92480993.34141,59618,102672.47,45131897.47358,0
+1618002000000,443.120,446.356,441.747,444.274,125920.48,1618005599999,55970424.98038,45132,61512.81,27344662.41095,0
+1618005600000,444.274,447.064,439.078,440.198,165863.57,1618009199999,73584907.34016,55339,78220.32,34733985.44046,0
+1618009200000,440.239,454.842,439.224,454.840,342892.75,1618012799999,153678962.31945,113082,190729.28,85518393.00339,0
+1618012800000,454.801,466.000,449.895,464.537,564259.06,1618016399999,258491648.78966,160817,292339.42,134005230.58844,0
+1618016400000,464.677,476.000,463.200,474.732,602621.19,1618019999999,283695566.19625,170331,301799.50,142089446.92248,0
+1618020000000,474.743,485.964,474.000,480.141,645486.93,1618023599999,309957144.85486,190288,326196.05,156673631.85320,0
+1618023600000,480.145,480.164,467.600,475.768,531604.67,1618027199999,251710679.02503,171164,242781.84,114994117.96273,0
+1618027200000,475.719,476.311,460.238,462.780,572723.46,1618030799999,267041785.08575,163811,251549.68,117307705.40190,0
+1618030800000,462.851,476.004,460.268,473.338,465076.90,1618034399999,218318233.89519,159765,232761.77,109260849.68904,0
+1618034400000,473.339,483.784,470.500,479.812,358525.39,1618037999999,171403684.08643,135587,173073.10,82745351.05141,0
+1618038000000,479.693,481.857,472.200,474.368,318998.52,1618041599999,151946419.67978,106427,148843.91,70919071.29511,0
+1618041600000,474.368,479.000,472.799,474.168,223956.23,1618045199999,106556756.27893,76437,101641.94,48377844.37918,0
+1618045200000,474.203,483.000,471.234,479.729,284017.68,1618048799999,135911897.95626,105879,139207.73,66642724.64149,0
+1618048800000,479.744,488.463,478.756,483.852,453430.21,1618052399999,219286947.77794,145606,223330.49,108036977.49036,0
+1618052400000,483.851,489.500,480.438,485.526,350495.41,1618055999999,170235504.89738,119483,173871.03,84483434.43094,0
+1618056000000,485.516,487.600,474.640,477.133,464974.67,1618059599999,223828884.96214,138698,206771.67,99600970.54725,0
+1618059600000,477.175,481.601,471.550,480.169,350042.72,1618063199999,166977613.16683,118673,161915.70,77260792.59045,0
+1618063200000,480.169,480.700,475.272,477.000,174591.01,1618066799999,83372343.80113,65993,80011.31,38212541.01417,0
+1618066800000,477.061,478.330,470.762,475.561,241540.69,1618070399999,114625031.32176,80111,110069.15,52255727.17413,0
+1618070400000,475.561,478.834,470.500,473.750,258706.27,1618073999999,122744449.70610,81081,113605.81,53927510.65662,0
+1618074000000,473.750,475.174,462.000,467.142,432747.20,1618077599999,202050511.66196,128927,197201.38,92099410.01674,0
+1618077600000,467.141,474.440,455.000,473.169,513673.42,1618081199999,238597894.40506,162613,251923.56,117121255.69982,0
+1618081200000,473.223,474.983,466.391,471.651,216512.42,1618084799999,101978683.43547,79657,107377.94,50584523.74012,0
+1618084800000,471.630,474.361,463.000,466.878,263986.77,1618088399999,123664812.18592,80007,121391.83,56878176.05403,0
+1618088400000,466.918,478.399,465.096,477.512,200772.75,1618091999999,95092171.52154,76850,102267.03,48436233.40419,0
+1618092000000,477.538,481.836,469.536,470.132,195164.19,1618095599999,93022115.82897,75537,90056.64,42965132.59894,0
+1618095600000,470.107,474.767,470.030,472.789,114332.16,1618099199999,54028573.90472,46643,57503.77,27176550.41264,0
+1618099200000,472.860,473.976,460.800,466.286,298678.34,1618102799999,139491674.29410,92412,130910.11,61128935.91949,0
+1618102800000,466.278,473.000,462.055,472.386,170741.76,1618106399999,79812460.32471,63526,86906.05,40640296.21446,0
+1618106400000,472.304,472.500,465.415,467.900,108642.78,1618109999999,50956619.28233,39693,47422.27,22247656.13057,0
+1618110000000,467.900,469.886,463.180,465.220,103853.26,1618113599999,48354924.01409,42489,45659.28,21262452.01175,0
+1618113600000,465.208,470.000,463.420,466.144,156341.56,1618117199999,72948393.11863,58535,73221.93,34169738.75837,0
+1618117200000,466.142,472.230,464.600,470.000,170557.58,1618120799999,79914372.62274,62684,91558.02,42906763.33290,0
+1618120800000,470.019,480.885,469.350,476.476,285837.28,1618124399999,136078309.35860,103066,142083.40,67626686.79262,0
+1618124400000,476.477,477.500,471.656,473.712,156112.58,1618127999999,74058324.74287,54988,68490.68,32500102.73105,0
+1618128000000,473.800,478.412,473.713,475.655,134757.76,1618131599999,64167567.12491,51811,63266.46,30129005.64853,0
+1618131600000,475.726,476.808,468.176,472.344,170224.93,1618135199999,80353690.98751,63668,76052.05,35905664.36678,0
+1618135200000,472.345,473.125,467.437,469.131,102842.38,1618138799999,48394284.10887,43740,44993.35,21176146.04845,0
+1618138800000,469.153,473.878,465.000,471.767,165961.85,1618142399999,77940117.70066,60094,73842.85,34712274.10726,0
+1618142400000,471.783,475.922,468.100,475.484,162534.38,1618145999999,76783785.13325,60601,80589.51,38085674.27378,0
+1618146000000,475.484,477.307,471.052,474.390,190295.40,1618149599999,90242366.59587,64950,87615.21,41561435.11482,0
+1618149600000,474.398,489.900,473.265,488.242,531763.16,1618153199999,257207068.52045,166686,275548.26,133247228.97387,0
+1618153200000,488.291,496.715,488.245,494.023,608433.84,1618156799999,299765533.28278,191911,291687.67,143724126.34962,0
+1618156800000,494.039,497.952,491.005,494.123,357484.06,1618160399999,176614428.34243,116173,170588.68,84305888.80892,0
+1618160400000,494.182,502.888,488.934,500.221,489223.46,1618163999999,243169078.40020,152073,238992.43,118857341.44447,0
+1618164000000,500.221,509.787,499.335,503.293,600161.09,1618167599999,302700254.22701,184373,296111.84,149379548.20642,0
+1618167600000,503.296,505.862,496.096,501.502,284995.26,1618171199999,142722362.79358,99718,137882.36,69080039.53756,0
+1618171200000,501.501,505.354,500.206,505.353,188268.96,1618174799999,94732685.48023,66536,90996.74,45802971.65785,0
+1618174800000,505.359,508.885,502.000,507.860,144631.90,1618178399999,73041837.60049,61163,70062.22,35388163.80679,0
+1618178400000,507.860,525.000,507.608,523.857,646039.37,1618181999999,333949405.30370,212420,334690.99,172991068.11722,0
+1618182000000,523.857,529.909,514.204,526.179,658332.66,1618185599999,344322128.86693,193022,314323.92,164470136.00782,0
+1618185600000,526.188,528.800,521.321,521.757,350290.35,1618189199999,183904091.34721,102778,165869.08,87105943.89226,0
+1618189200000,521.756,525.906,517.200,523.831,240122.85,1618192799999,125332078.66449,78250,110056.25,57457226.13435,0
+1618192800000,523.880,525.192,519.817,524.010,164311.62,1618196399999,85866748.88061,56596,78048.68,40788707.07419,0
+1618196400000,524.009,554.890,523.416,553.807,1096848.72,1618199999999,595794097.38010,310371,580268.30,315231115.93803,0
+1618200000000,553.807,576.622,550.000,573.728,1240292.70,1618203599999,700743839.61918,351231,623202.76,352137585.79470,0
+1618203600000,573.729,573.944,556.380,565.070,858791.57,1618207199999,485364386.01898,251991,391395.40,221265365.92338,0
+1618207200000,565.081,569.370,558.014,568.074,475920.97,1618210799999,268521741.64744,160891,230481.90,130103741.83975,0
+1618210800000,568.071,584.913,566.083,581.128,978341.98,1618214399999,564929636.10380,275987,479764.33,277030442.78892,0
+1618214400000,581.134,605.345,579.015,603.547,1461727.14,1618217999999,866506973.20949,395723,733027.02,434797265.45882,0
+1618218000000,603.548,640.500,540.000,562.462,5033084.17,1618221599999,3013375247.76803,1383528,2353069.50,1411066644.75049,0
+1618221600000,562.462,579.200,541.403,565.683,2418806.45,1618225199999,1363247461.66065,706281,1190124.97,671168263.75240,0
+1618225200000,565.681,594.594,562.160,594.453,1883833.11,1618228799999,1098326341.45338,565501,928527.63,541308442.00340,0
+1618228800000,594.359,594.500,575.000,581.653,732804.80,1618232399999,428477250.94609,237402,328311.17,192004383.62810,0
+1618232400000,581.697,585.430,565.500,576.725,843233.75,1618235999999,485139381.68162,272512,396936.95,228471164.62565,0
+1618236000000,576.826,584.984,564.000,565.057,543586.51,1618239599999,313211353.77526,195083,252726.60,145739723.24462,0
+1618239600000,565.001,577.997,557.450,571.321,674566.76,1618243199999,383714325.46751,231061,337097.39,191869900.95891,0
+1618243200000,571.403,584.492,566.203,576.585,561758.82,1618246799999,323804369.50475,192809,279598.78,161158948.11654,0
+1618246800000,576.586,588.792,572.820,584.432,452592.66,1618250399999,263485328.69834,156054,229730.59,133759566.63747,0
+1618250400000,584.432,586.303,575.114,582.155,277917.04,1618253999999,161531067.58420,106650,128429.44,74667711.55692,0
+1618254000000,582.151,590.911,577.316,590.004,250640.28,1618257599999,146221502.37333,93476,128503.16,75007656.46061,0
+1618257600000,590.017,616.000,587.758,608.304,1138085.39,1618261199999,688145710.81151,406264,553331.29,334529867.31698,0
+1618261200000,608.169,611.097,585.000,598.344,736905.21,1618264799999,441079905.13617,269017,338318.15,202524014.61351,0
+1618264800000,598.478,607.777,593.139,605.367,338199.92,1618268399999,202859365.61779,123429,161625.85,96964215.02997,0
+1618268400000,605.366,607.000,596.061,598.229,286838.49,1618271999999,172557457.31091,102670,126419.83,76068552.61069,0
+1618272000000,598.212,605.145,586.362,596.001,469634.39,1618275599999,279707292.27842,146890,215369.31,128302381.74243,0
+1618275600000,596.101,600.936,586.852,588.223,343441.38,1618279199999,204479330.98398,116260,155044.35,92352497.62336,0
+1618279200000,588.230,589.718,570.030,574.754,595933.89,1618282799999,345000818.36193,188414,269909.89,156258222.16335,0
+1618282800000,574.693,581.474,570.265,572.129,337845.61,1618286399999,194372892.70446,126754,168678.85,97064251.19703,0
+1618286400000,572.130,574.444,558.000,569.043,542496.42,1618289999999,306736151.03399,175785,248995.34,140848994.36336,0
+1618290000000,569.106,577.777,563.200,563.515,408155.43,1618293599999,233257738.12714,154110,187228.06,107044126.11481,0
+1618293600000,563.528,569.860,541.230,545.990,849986.13,1618297199999,471519783.07441,297594,384191.52,213225834.27038,0
+1618297200000,545.990,557.600,535.000,551.613,920436.62,1618300799999,504825596.66297,284870,446712.20,245209775.14121,0
+1618300800000,551.572,562.582,533.500,542.271,1004175.59,1618304399999,549799481.93787,297349,476360.55,260994205.12539,0
+1618304400000,542.241,552.988,537.070,548.078,469522.96,1618307999999,256271304.08700,166345,235709.17,128678969.71244,0
+1618308000000,548.208,564.500,545.046,558.010,558463.53,1618311599999,311520524.14742,206884,271662.92,151532638.53077,0
+1618311600000,557.966,558.500,546.066,552.727,309652.68,1618315199999,170984557.06234,118718,142778.85,78847572.01771,0
+1618315200000,552.726,564.999,551.000,564.937,326698.68,1618318799999,181906717.10531,122229,160177.05,89209385.44330,0
+1618318800000,564.937,581.447,562.000,570.657,982533.12,1618322399999,563689070.13740,327338,454567.61,260816055.75163,0
+1618322400000,570.658,579.968,570.658,575.573,326735.36,1618325999999,188075860.51928,114892,160487.36,92395748.74322,0
+1618326000000,575.700,578.500,560.814,562.768,496704.47,1618329599999,281980469.78709,166696,221691.29,125872868.67411,0
+1618329600000,562.754,569.967,556.055,563.472,364195.94,1618333199999,204705729.00536,133060,173459.38,97556708.48845,0
+1618333200000,563.466,568.500,560.000,561.573,257089.60,1618336799999,144931709.45433,97858,121474.09,68500410.94136,0
+1618336800000,561.573,564.485,545.000,548.382,336275.51,1618340399999,186683455.01636,129840,143798.29,79896966.72549,0
+1618340400000,548.500,562.499,548.383,561.984,253951.92,1618343999999,141410424.70645,97623,129166.31,71919179.28019,0
+1618344000000,561.996,565.330,555.000,561.698,187517.80,1618347599999,105032114.69833,78325,92119.61,51587379.02119,0
+1618347600000,561.741,565.291,559.101,560.097,166407.75,1618351199999,93593931.99282,71900,81719.22,45976949.05614,0
+1618351200000,560.097,562.591,554.300,554.832,168829.98,1618354799999,94223197.34317,67838,80210.28,44771335.81786,0
+1618354800000,554.831,558.185,551.000,553.269,149989.28,1618358399999,83175293.83042,60899,70087.14,38878397.84093,0
+1618358400000,553.352,574.600,552.666,574.261,455842.76,1618361999999,258693559.60837,155498,233002.63,132205238.20134,0
+1618362000000,574.262,574.500,566.000,568.850,192139.65,1618365599999,109364646.57942,69428,86546.88,49269225.53513,0
+1618365600000,568.906,569.492,560.073,562.886,155918.71,1618369199999,87973924.44399,58684,66361.52,37443679.66385,0
+1618369200000,562.939,574.000,560.097,570.560,208313.40,1618372799999,118245473.01867,88700,106762.74,60604519.74534,0
+1618372800000,570.559,577.874,568.300,576.802,272660.44,1618376399999,156531859.83971,100306,135408.40,77750592.95777,0
+1618376400000,576.802,593.414,574.161,580.724,595022.31,1618379999999,347952586.31853,207769,280186.61,163853368.39084,0
+1618380000000,580.783,586.863,575.274,584.192,355923.36,1618383599999,206635833.23297,119149,174537.28,101370048.39181,0
+1618383600000,584.185,587.164,575.322,576.020,251909.12,1618387199999,146385609.68211,89934,108108.80,62854820.33503,0
+1618387200000,576.061,591.583,576.019,581.900,485449.65,1618390799999,283122351.01801,162547,229194.85,133702173.99518,0
+1618390800000,581.900,586.000,560.060,573.040,680570.45,1618394399999,388693378.66359,203709,303349.66,173230169.74887,0
+1618394400000,573.043,575.840,569.181,572.855,207357.57,1618397999999,118765461.86924,74605,97123.96,55640815.76035,0
+1618398000000,572.855,580.440,571.100,576.893,238877.99,1618401599999,137649490.11421,94222,116675.35,67244267.09867,0
+1618401600000,576.893,578.000,564.031,566.225,316686.55,1618405199999,180686300.65023,106303,137621.12,78540634.37334,0
+1618405200000,566.226,570.980,554.000,556.653,566931.62,1618408799999,318568452.49291,165582,258045.31,145056156.46648,0
+1618408800000,556.653,557.258,519.061,543.020,1204144.35,1618412399999,650237053.44011,345472,544675.36,294267258.26831,0
+1618412400000,542.992,556.265,539.130,547.318,464192.30,1618415999999,254444064.84054,163214,226691.75,124320124.47138,0
+1618416000000,547.318,568.000,547.100,565.398,397196.97,1618419599999,221663719.48662,141453,205919.83,114923630.74262,0
+1618419600000,565.401,572.000,544.411,545.662,645022.88,1618423199999,360094930.82121,210120,290534.98,162370368.23785,0
+1618423200000,545.640,550.956,534.110,543.680,477308.72,1618426799999,259324938.54978,165911,221010.98,120180557.62122,0
+1618426800000,543.613,543.613,525.532,537.479,480168.34,1618430399999,256445871.22985,170366,226754.73,121140751.98566,0
+1618430400000,537.419,542.464,532.986,540.125,180958.28,1618433999999,97520185.09781,73644,95431.06,51448118.77020,0
+1618434000000,540.125,545.000,539.174,544.258,146583.87,1618437599999,79476536.30986,60007,77296.38,41917276.37074,0
+1618437600000,544.252,544.261,536.430,540.836,139826.60,1618441199999,75688601.42367,62577,62236.88,33699285.22423,0
+1618441200000,540.836,550.000,538.140,549.788,170653.88,1618444799999,92699855.03279,75716,87762.35,47695469.21455,0
+1618444800000,549.788,551.859,541.364,541.365,170435.44,1618448399999,93171041.80053,64466,74018.95,40471289.38646,0
+1618448400000,541.364,543.716,538.100,539.635,153490.74,1618451999999,83032841.02265,51265,71440.38,38658130.61777,0
+1618452000000,539.637,544.441,534.205,540.001,159434.61,1618455599999,86026060.47775,59649,69880.98,37728836.58180,0
+1618455600000,540.002,549.492,538.854,546.566,141753.12,1618459199999,77205735.26443,61656,71206.30,38775250.72578,0
+1618459200000,546.522,556.000,545.057,547.673,182529.50,1618462799999,100477414.87942,75887,87395.70,48115203.18878,0
+1618462800000,547.674,550.407,543.083,548.979,142512.30,1618466399999,77949564.89239,52817,68118.26,37260964.38488,0
+1618466400000,549.028,553.735,545.000,547.567,163997.61,1618469999999,90167339.58083,63878,72976.22,40129572.38745,0
+1618470000000,547.567,552.000,545.173,550.855,138052.97,1618473599999,75735246.60761,54769,66945.14,36725618.81051,0
+1618473600000,550.772,558.324,547.362,548.443,255243.06,1618477199999,141026340.02823,92191,113648.25,62805626.63201,0
+1618477200000,548.445,555.754,546.500,554.549,164955.15,1618480799999,90951848.07077,69085,80559.94,44433162.24164,0
+1618480800000,554.529,556.208,541.861,542.961,271438.56,1618484399999,148909574.49529,101485,113522.04,62317392.00568,0
+1618484400000,543.000,545.844,540.465,544.227,189060.36,1618487999999,102813718.69850,69337,93009.74,50588644.79614,0
+1618488000000,544.251,551.643,543.644,549.741,154803.78,1618491599999,84767928.88940,62349,75714.90,41462240.18953,0
+1618491600000,549.741,553.774,548.895,552.282,167752.15,1618495199999,92474600.92845,73146,78129.79,43078741.50741,0
+1618495200000,552.263,553.800,547.437,548.922,158276.00,1618498799999,87103886.68069,63489,71504.97,39367994.07433,0
+1618498800000,548.922,553.500,547.723,551.303,166738.37,1618502399999,91842799.86060,65460,80683.04,44449488.04611,0
+1618502400000,551.377,556.944,551.018,553.108,276601.33,1618505999999,153394232.77381,93716,133826.00,74227277.68505,0
+1618506000000,553.109,554.185,548.500,552.606,127887.00,1618509599999,70452619.61877,49590,58102.64,32014916.32602,0
+1618509600000,552.574,554.105,550.301,551.509,97486.94,1618513199999,53866727.14102,40748,44386.31,24531040.48664,0
+1618513200000,551.521,553.250,549.069,552.927,117572.31,1618516799999,64796614.48900,44734,58040.50,31991754.01244,0
+1618516800000,552.964,555.500,548.700,550.190,134068.96,1618520399999,74013035.65661,53366,60763.93,33557335.98536,0
+1618520400000,550.153,551.468,545.000,546.667,129432.68,1618523999999,70967781.71887,50056,52747.89,28941051.74591,0
+1618524000000,546.668,548.740,544.000,546.000,152221.13,1618527599999,83118658.52589,55810,74208.27,40532705.15712,0
+1618527600000,546.001,547.220,542.300,542.723,131616.18,1618531199999,71659006.38641,51549,58195.29,31691442.33117,0
+1618531200000,542.745,546.741,534.468,537.127,279781.20,1618534799999,151167104.19810,101872,117448.62,63500778.09420,0
+1618534800000,537.139,538.146,521.385,530.867,467140.82,1618538399999,247237454.10485,150661,212519.72,112510838.15275,0
+1618538400000,530.925,534.597,522.581,525.034,255907.19,1618541999999,135230746.36813,90881,121296.39,64115606.30788,0
+1618542000000,525.116,534.610,521.778,532.983,220566.51,1618545599999,116569365.16834,80598,112506.79,59470190.41464,0
+1618545600000,533.029,533.166,510.550,513.807,479647.53,1618549199999,249654654.91518,157118,208529.25,108609967.84487,0
+1618549200000,513.812,523.435,506.000,517.456,433708.58,1618552799999,223809900.64084,152769,200312.24,103446280.15224,0
+1618552800000,517.455,535.603,507.271,534.070,857342.66,1618556399999,446687725.26723,281203,431085.81,224811903.35022,0
+1618556400000,534.045,545.700,528.039,541.000,522667.35,1618559999999,280877456.56864,200822,250436.56,134601260.90196,0
+1618560000000,541.110,549.959,525.200,525.201,727777.51,1618563599999,392439167.61975,251626,325387.89,175610600.73764,0
+1618563600000,525.288,527.800,512.560,525.502,800165.92,1618567199999,416940499.77872,252672,383379.61,199838884.05281,0
+1618567200000,525.598,531.841,515.955,517.097,373183.24,1618570799999,195791960.45675,136070,176033.64,92411966.60831,0
+1618570800000,516.918,524.800,505.750,523.254,507483.84,1618574399999,262383405.06011,174454,236366.00,122330953.67576,0
+1618574400000,523.249,523.272,510.813,513.175,331613.43,1618577999999,171038969.57300,140716,146252.86,75433905.11078,0
+1618578000000,513.217,516.862,487.556,496.583,776710.00,1618581599999,390589360.30714,253144,327537.29,164843861.52095,0
+1618581600000,496.663,513.800,495.378,512.407,449597.49,1618585199999,227983859.72305,175924,222471.48,112813882.41494,0
+1618585200000,512.382,521.000,507.000,516.903,301905.43,1618588799999,155281908.77171,120488,149583.12,76971701.72824,0
+1618588800000,517.092,520.546,510.948,519.399,303590.18,1618592399999,156605583.63801,111041,144609.85,74600023.23498,0
+1618592400000,519.381,529.416,515.769,523.500,304430.69,1618595999999,159087286.90775,118457,154693.90,80849543.98636,0
+1618596000000,523.516,526.727,512.649,520.206,261159.73,1618599599999,135373199.33106,99421,119504.44,61969637.29841,0
+1618599600000,520.201,521.295,511.707,515.611,211285.95,1618603199999,109089074.27079,80508,100827.86,52062913.97699,0
+1618603200000,515.611,520.500,515.527,520.412,191962.31,1618606799999,99413282.46636,65816,96166.60,49805296.24233,0
+1618606800000,520.419,523.546,519.100,523.018,181801.78,1618610399999,94758258.62498,64313,89117.79,46451119.19993,0
+1618610400000,523.017,524.333,511.193,511.894,173406.82,1618613999999,89835856.50386,74362,78746.66,40819693.82558,0
+1618614000000,511.908,515.621,508.000,508.924,131520.35,1618617599999,67356410.99677,54437,57565.09,29500090.03775,0
+1618617600000,508.919,515.755,508.100,510.102,162006.55,1618621199999,82898872.10738,61464,79097.79,40488801.23922,0
+1618621200000,510.116,520.509,509.699,518.703,165455.32,1618624799999,85360236.01382,58590,81454.77,42026590.69300,0
+1618624800000,518.731,528.000,518.673,526.316,175566.32,1618628399999,91902485.75843,78708,86777.33,45427602.19565,0
+1618628400000,526.316,536.635,524.011,534.461,269124.49,1618631999999,142572460.74717,112201,129726.71,68721284.57866,0
+1618632000000,534.477,548.545,534.287,539.294,463479.68,1618635599999,251315451.57059,173122,217752.26,118090965.59183,0
+1618635600000,539.233,541.011,533.000,538.675,220145.00,1618639199999,118196001.31766,82842,104180.91,55952332.43230,0
+1618639200000,538.697,540.607,534.125,534.744,153781.61,1618642799999,82656218.13883,59766,70380.55,37842673.64188,0
+1618642800000,534.843,540.426,533.000,537.886,140825.41,1618646399999,75585135.63051,61294,64878.70,34829428.05776,0
+1618646400000,537.886,546.561,537.886,545.133,213824.96,1618649999999,116102107.20688,89423,103354.19,56126226.12456,0
+1618650000000,545.134,545.440,533.126,536.089,238779.32,1618653599999,128501225.17114,86886,99649.07,53613309.83651,0
+1618653600000,536.206,538.352,530.500,532.229,212175.81,1618657199999,113350423.98549,78623,97111.84,51903092.54112,0
+1618657200000,532.228,534.974,512.789,516.743,481627.65,1618660799999,251357345.99422,167910,212033.52,110645893.30011,0
+1618660800000,516.711,523.449,512.000,522.523,313913.39,1618664399999,162811282.40685,115247,149682.28,77673892.10677,0
+1618664400000,522.486,526.606,515.100,522.885,250294.18,1618667999999,130508087.30158,96513,120331.83,62763477.56825,0
+1618668000000,522.935,526.829,517.523,518.735,184682.08,1618671599999,96422041.30390,76787,84518.59,44144918.99703,0
+1618671600000,518.735,520.417,508.480,511.476,313210.11,1618675199999,160992172.02669,119804,143774.79,73926561.18798,0
+1618675200000,511.416,521.000,506.000,516.961,275622.72,1618678799999,141769705.14381,108453,134890.44,69422322.49328,0
+1618678800000,516.964,520.768,510.200,511.356,154784.92,1618682399999,79879839.48587,68582,69471.45,35866769.84028,0
+1618682400000,511.200,519.290,508.314,515.925,164512.41,1618685999999,84820513.52150,76848,78657.17,40559640.82708,0
+1618686000000,515.980,519.653,514.995,519.382,91927.18,1618689599999,47607985.46473,43910,49854.39,25822858.16810,0
+1618689600000,519.359,525.553,516.716,525.444,106912.75,1618693199999,55711889.05290,52763,57276.07,29857877.65074,0
+1618693200000,525.468,530.500,520.310,527.971,138859.06,1618696799999,73040257.67362,66312,64802.99,34107233.93445,0
+1618696800000,527.971,531.486,523.526,526.711,150036.20,1618700399999,79134387.26353,66439,69458.35,36640376.66429,0
+1618700400000,526.710,528.500,514.000,515.342,156341.27,1618703999999,81463400.28479,67118,65833.39,34317007.06331,0
+1618704000000,515.432,520.684,506.840,510.527,260751.80,1618707599999,133921058.71378,105556,116092.92,59668140.26515,0
+1618707600000,510.539,514.900,500.000,511.636,304572.17,1618711199999,154638232.45688,112473,136913.14,69591122.69201,0
+1618711200000,511.611,514.269,501.337,504.758,269576.51,1618714799999,136747786.69956,105265,130206.82,66066973.75881,0
+1618714800000,504.738,508.993,416.364,478.698,1467273.56,1618718399999,687912454.98478,420190,619586.35,290520199.95131,0
+1618718400000,479.001,488.465,450.794,455.652,1015284.44,1618721999999,479852975.14350,305719,474754.98,224508588.96292,0
+1618722000000,455.652,471.510,453.530,468.660,471065.81,1618725599999,219178973.37707,154169,228749.27,106465601.86044,0
+1618725600000,468.659,476.860,459.699,465.398,394944.08,1618729199999,185159155.64656,130377,171436.07,80375942.08117,0
+1618729200000,465.506,484.500,465.219,481.391,354562.85,1618732799999,169044345.05822,124309,181937.52,86740850.61281,0
+1618732800000,481.432,484.601,464.038,467.628,432343.04,1618736399999,205177028.76878,135519,199239.57,94626583.34454,0
+1618736400000,467.628,469.819,442.644,453.969,703229.48,1618739999999,320389636.57583,214084,341620.97,155672561.25670,0
+1618740000000,454.000,462.685,447.831,454.506,360597.16,1618743599999,164562162.58793,122405,175423.17,80068797.46974,0
+1618743600000,454.460,460.317,425.555,431.030,593851.46,1618747199999,262055820.33945,193020,270229.18,119289449.61191,0
+1618747200000,431.180,452.875,430.250,451.478,524254.96,1618750799999,232591193.14509,169369,266727.94,118365162.93772,0
+1618750800000,451.398,456.387,446.285,453.610,262234.21,1618754399999,118741001.18033,89598,132992.63,60244712.71312,0
+1618754400000,453.666,468.991,451.429,463.883,319211.40,1618757999999,147165664.43773,112921,167343.22,77182367.64667,0
+1618758000000,463.894,469.921,458.200,467.366,293395.32,1618761599999,136225913.18716,108906,138276.67,64223902.53650,0
+1618761600000,467.265,480.340,466.062,474.502,372225.47,1618765199999,176418998.63029,125779,186383.57,88363656.90413,0
+1618765200000,474.520,477.440,460.758,464.257,321540.25,1618768799999,150861529.27947,104062,147647.90,69287234.08291,0
+1618768800000,464.259,470.123,460.884,467.304,173165.69,1618772399999,80595552.60788,65101,85763.59,39929821.16344,0
+1618772400000,467.409,475.000,465.566,474.485,164131.34,1618775999999,77319824.29683,61694,79497.71,37453988.14503,0
+1618776000000,474.542,480.000,472.293,476.384,150067.81,1618779599999,71364330.47244,56026,72664.18,34559066.08454,0
+1618779600000,476.384,477.756,465.592,476.576,151182.33,1618783199999,71436041.56863,61166,65047.67,30743939.71661,0
+1618783200000,476.575,482.513,473.076,480.988,199069.44,1618786799999,95185708.47672,78184,94126.54,45006612.14079,0
+1618786800000,480.967,484.896,476.116,482.127,156335.46,1618790399999,75029449.00376,59887,74296.89,35660991.60631,0
+1618790400000,482.126,491.312,467.235,489.853,318478.65,1618793999999,152661337.30700,121440,154228.15,73988799.86638,0
+1618794000000,489.816,513.088,487.839,508.123,490183.37,1618797599999,245348414.11039,154994,251108.72,125665088.71681,0
+1618797600000,508.044,524.855,503.235,523.426,473970.89,1618801199999,243150971.65767,159779,241652.90,124039666.43013,0
+1618801200000,523.437,539.340,518.951,532.240,601296.40,1618804799999,319080402.39889,201670,298397.81,158364750.83449,0
+1618804800000,532.279,534.564,521.292,528.221,456024.15,1618808399999,240775092.90005,159066,206134.37,108918241.09311,0
+1618808400000,528.173,531.000,521.806,524.241,251278.38,1618811999999,131984216.51251,88697,117073.36,61501857.84535,0
+1618812000000,524.242,540.909,524.000,537.769,310451.57,1618815599999,165071083.95012,114027,158976.83,84539330.65777,0
+1618815600000,537.799,540.500,530.224,533.728,265364.09,1618819199999,142018115.19454,106529,126742.47,67848458.92051,0
+1618819200000,533.800,536.963,523.111,524.980,279976.50,1618822799999,147984771.57193,100969,122663.86,64822954.91718,0
+1618822800000,524.886,530.405,521.474,523.082,223274.49,1618826399999,117365072.74449,80288,105641.87,55543658.71742,0
+1618826400000,523.113,525.117,505.228,516.241,610550.02,1618829999999,312757668.30105,196295,277524.03,142148029.08221,0
+1618830000000,516.241,531.198,515.000,531.007,325257.15,1618833599999,170925369.60789,118348,165988.16,87252746.35939,0
+1618833600000,531.008,531.695,513.065,514.504,358067.55,1618837199999,187251532.41625,122162,161325.69,84396821.37257,0
+1618837200000,514.506,524.819,508.000,521.170,441686.76,1618840799999,228198001.45353,159003,222477.25,114979713.94998,0
+1618840800000,521.217,521.308,487.300,497.820,906554.23,1618844399999,455226666.16505,284940,423710.93,212819393.97264,0
+1618844400000,497.796,500.141,477.214,483.955,878559.78,1618847999999,430290808.76975,294777,428995.85,210224224.47677,0
+1618848000000,483.954,506.417,480.685,490.127,679637.70,1618851599999,336999971.77688,233446,337987.07,167605251.03869,0
+1618851600000,490.126,502.942,486.680,501.665,309033.40,1618855199999,153209478.90120,117082,156373.82,77524166.84708,0
+1618855200000,501.619,509.400,499.381,505.127,241223.42,1618858799999,122051860.40947,94628,114505.05,57951833.76688,0
+1618858800000,505.168,510.955,497.473,505.234,208718.61,1618862399999,105371736.46605,89654,99992.29,50508459.40581,0
+1618862400000,505.172,515.000,500.367,512.350,186814.92,1618865999999,95035979.68328,78946,89113.19,45324273.72836,0
+1618866000000,512.336,517.737,502.082,511.724,186774.51,1618869599999,95523582.21064,84107,92223.97,47187978.21965,0
+1618869600000,511.723,518.000,506.240,509.305,193910.83,1618873199999,99271008.82753,89148,87705.06,44894617.54372,0
+1618873200000,509.255,512.534,500.300,504.668,268681.92,1618876799999,135885083.19001,102902,123909.70,62673476.88424,0
+1618876800000,504.642,509.715,472.468,481.602,583800.86,1618880399999,284603724.93967,207343,272026.68,132655631.15793,0
+1618880400000,481.614,493.521,479.970,487.996,368273.22,1618883999999,179906818.17934,122315,182390.21,89111181.08179,0
+1618884000000,488.000,490.008,480.075,484.702,216776.83,1618887599999,105026677.15860,77569,107101.41,51888512.32991,0
+1618887600000,484.673,488.212,475.000,487.979,208303.83,1618891199999,100397114.25395,67797,102752.62,49546171.94545,0
+1618891200000,487.979,508.888,485.285,507.383,299925.92,1618894799999,148769817.46531,109960,148503.93,73673238.82533,0
+1618894800000,507.412,514.387,496.000,499.990,247814.09,1618898399999,124649568.25180,102714,115949.69,58333480.61005,0
+1618898400000,499.990,504.894,475.110,480.879,377787.11,1618901999999,184397434.08049,138720,168265.19,82147567.19979,0
+1618902000000,480.853,494.799,477.425,494.193,348040.13,1618905599999,169086606.93160,129605,176043.88,85554540.76348,0
+1618905600000,494.210,503.351,493.502,501.511,284015.11,1618909199999,141646392.32240,108510,138805.52,69259467.77534,0
+1618909200000,501.525,506.688,497.270,498.860,203132.23,1618912799999,101977889.51007,89227,93128.76,46775365.56222,0
+1618912800000,498.860,521.662,497.289,516.936,338365.32,1618916399999,173397993.34578,136006,171617.10,87920696.99387,0
+1618916400000,516.936,529.429,511.000,527.811,389052.52,1618919999999,202602428.64843,145899,196596.74,102431371.36877,0
+1618920000000,527.810,528.443,516.000,522.573,344814.38,1618923599999,179960798.74259,127054,160756.35,83908961.22642,0
+1618923600000,522.604,542.205,522.518,536.829,517967.30,1618927199999,276413588.95638,198240,264196.26,140950410.71227,0
+1618927200000,536.835,539.766,518.838,524.403,485159.41,1618930799999,256183133.55405,166167,233358.54,123273337.74416,0
+1618930800000,524.451,534.068,517.008,533.902,422347.22,1618934399999,221981482.44687,146794,210694.44,110810203.80757,0
+1618934400000,533.934,551.904,527.025,550.300,604776.27,1618937999999,326088493.30232,226609,298106.54,160756738.23655,0
+1618938000000,550.300,554.060,541.087,551.578,392480.80,1618941599999,214687788.32595,158295,194655.34,106511394.96119,0
+1618941600000,551.630,567.780,547.402,560.530,527004.55,1618945199999,294858449.42827,212829,258148.15,144453400.98152,0
+1618945200000,560.516,589.305,559.737,588.049,734047.77,1618948799999,425295782.82054,284755,380564.86,220465644.82592,0
+1618948800000,588.048,590.656,569.738,572.338,480048.09,1618952399999,278358786.54872,188643,216383.23,125504166.84167,0
+1618952400000,572.251,575.840,555.000,575.314,393962.06,1618955999999,223405925.31084,158129,192443.23,109206303.20745,0
+1618956000000,575.312,575.480,561.210,568.745,246039.27,1618959599999,139945565.12186,112582,116952.15,66522303.83080,0
+1618959600000,568.784,589.000,568.652,587.206,352119.50,1618963199999,204285998.98859,166250,183580.68,106534049.71147,0
+1618963200000,586.959,599.999,575.554,579.000,735993.23,1618966799999,434445754.08230,254621,372876.32,220180345.70052,0
+1618966800000,579.000,598.500,574.500,592.660,513824.31,1618970399999,302778382.02608,180213,254466.75,149967623.22049,0
+1618970400000,592.661,598.767,586.001,593.918,334176.82,1618973999999,198148642.38721,123878,157187.22,93225361.53886,0
+1618974000000,593.883,595.600,579.319,582.272,325912.13,1618977599999,191533542.43899,131551,152252.83,89485012.07813,0
+1618977600000,582.277,596.426,576.728,592.837,293219.50,1618981199999,172284374.34409,127128,144615.01,84994727.86842,0
+1618981200000,592.849,594.357,583.044,590.809,304783.80,1618984799999,179487982.03392,130178,146405.58,86229864.18980,0
+1618984800000,590.800,614.800,584.564,605.591,728641.99,1618988399999,440132765.34762,279684,372467.56,224974914.60437,0
+1618988400000,605.591,608.235,592.000,593.702,557303.43,1618991999999,334938718.69110,196333,266964.53,160480278.68058,0
+1618992000000,593.548,597.427,578.259,590.860,593707.15,1618995599999,348158118.71307,206132,283880.08,166519399.11638,0
+1618995600000,590.860,596.241,586.177,590.047,291635.78,1618999199999,172380689.67711,113828,143938.57,85109315.71290,0
+1618999200000,589.997,590.003,564.143,570.878,754332.97,1619002799999,433301867.91490,242751,355629.68,204303590.46942,0
+1619002800000,570.846,576.300,556.410,564.541,786276.21,1619006399999,444440461.09447,258825,389707.77,220310394.13293,0
+1619006400000,564.778,590.302,558.000,587.874,849787.63,1619009999999,489582734.98583,260382,431755.17,248847781.95002,0
+1619010000000,587.874,593.199,581.210,583.821,465702.28,1619013599999,272963196.42836,156226,216819.65,127110126.03494,0
+1619013600000,583.875,588.703,571.200,584.314,560371.47,1619017199999,325825139.25957,187361,271090.02,157653195.72930,0
+1619017200000,584.349,585.365,572.400,582.612,385337.12,1619020799999,223220753.20625,138593,185035.77,107212307.46771,0
+1619020800000,582.647,590.000,576.555,579.160,416289.18,1619024399999,243065030.16344,141673,203305.91,118742478.75900,0
+1619024400000,579.161,581.142,570.792,574.391,309828.54,1619027999999,178508669.83744,101997,153078.97,88211207.71995,0
+1619028000000,574.364,578.063,567.000,570.257,225463.70,1619031599999,129041543.48027,88662,105638.30,60481610.27083,0
+1619031600000,570.287,579.737,570.214,577.587,154548.96,1619035199999,89032195.83257,66543,73790.46,42502764.48272,0
+1619035200000,577.688,577.688,558.544,563.897,389502.15,1619038799999,219950238.09138,140207,180970.14,102176286.74437,0
+1619038800000,563.897,567.944,556.267,558.490,197993.26,1619042399999,111180180.10482,84831,98103.47,55112449.06992,0
+1619042400000,558.479,568.437,542.000,547.867,529578.62,1619045999999,293118892.89937,191536,242720.29,134402305.65146,0
+1619046000000,547.944,554.745,535.955,544.359,504519.30,1619049599999,275270264.53952,185296,238442.46,130150036.63178,0
+1619049600000,544.404,551.381,531.737,550.795,548852.76,1619053199999,297405849.83849,205190,271292.35,147075699.30804,0
+1619053200000,550.853,568.670,549.731,552.374,419978.38,1619056799999,235211076.29215,164091,207107.98,116022968.15224,0
+1619056800000,552.447,557.341,534.260,554.764,698977.48,1619060399999,380692956.89300,260464,339363.84,184883416.25218,0
+1619060400000,554.758,559.636,537.666,543.393,353412.36,1619063999999,193841250.42616,141373,168781.01,92583397.43083,0
+1619064000000,543.392,555.754,542.095,553.999,290607.08,1619067599999,159984710.21251,130690,144852.79,79763167.28543,0
+1619067600000,554.000,566.000,551.185,564.829,286204.59,1619071199999,159729151.14022,122514,144434.66,80648948.86900,0
+1619071200000,564.764,569.212,557.024,559.577,263275.20,1619074799999,148442038.94649,113794,128107.91,72248782.61084,0
+1619074800000,559.524,563.453,553.698,556.240,186500.86,1619078399999,103995620.52387,88413,90988.30,50756579.74054,0
+1619078400000,556.182,558.700,538.200,547.628,409243.64,1619081999999,223453012.89393,162280,199945.52,109182202.79624,0
+1619082000000,547.690,559.000,542.691,558.198,290090.97,1619085599999,159734596.67681,115649,148383.73,81718625.05919,0
+1619085600000,558.242,563.454,550.049,550.550,299599.35,1619089199999,166931061.19643,117138,141452.32,78870240.00149,0
+1619089200000,550.417,573.538,548.320,570.595,511094.41,1619092799999,288452654.85063,189191,255419.67,144142040.74708,0
+1619092800000,570.588,581.000,566.199,566.685,554630.57,1619096399999,318781988.17322,204385,261387.82,150314196.67112,0
+1619096400000,566.919,575.017,564.000,566.735,329118.89,1619099999999,187497302.74549,131598,161692.74,92138555.27603,0
+1619100000000,566.783,579.000,566.000,578.601,232075.03,1619103599999,132944927.42985,107130,115690.37,66299276.30806,0
+1619103600000,578.601,579.418,570.541,577.688,242256.54,1619107199999,139396495.88568,101068,120213.98,69183092.52615,0
+1619107200000,577.689,584.209,570.315,574.939,329678.05,1619110799999,190226027.12939,128893,160457.94,92635724.01147,0
+1619110800000,574.916,577.971,545.020,547.426,516487.83,1619114399999,289562318.21471,192311,223017.15,124985016.77785,0
+1619114400000,547.388,551.555,535.000,536.247,795483.78,1619117999999,431611339.94985,265608,389807.41,211512229.83258,0
+1619118000000,536.165,536.999,510.083,526.512,893058.21,1619121599999,468620387.05593,301679,423750.48,222401677.56734,0
+1619121600000,526.517,526.528,500.600,504.835,827332.90,1619125199999,425284366.77930,293422,394459.12,202967766.70273,0
+1619125200000,504.719,523.119,480.000,510.741,1123307.31,1619128799999,564303449.28833,403573,530551.69,266904213.62381,0
+1619128800000,510.741,521.229,505.010,509.618,451040.80,1619132399999,231028938.71193,167984,214487.18,109921689.01213,0
+1619132400000,509.635,518.313,505.345,505.650,295520.56,1619135999999,151456750.90763,117967,143176.54,73389002.60287,0
+1619136000000,505.674,519.424,495.450,504.428,499517.18,1619139599999,253241387.19419,185279,236825.61,120120016.35626,0
+1619139600000,504.409,507.772,457.000,483.914,1054027.22,1619143199999,511294382.64730,344114,470576.50,228642332.62119,0
+1619143200000,484.026,490.355,447.597,482.867,1351613.15,1619146799999,635140180.88740,446403,640158.23,301233150.10115,0
+1619146800000,482.649,506.892,478.844,506.359,690608.87,1619150399999,339468044.46161,237300,344409.85,169353653.75251,0
+1619150400000,506.581,511.490,478.183,483.823,722222.97,1619153999999,356255794.38501,251790,345623.10,170550083.50675,0
+1619154000000,483.718,498.000,468.633,488.905,663516.64,1619157599999,322190994.82177,232814,317526.62,154226256.08526,0
+1619157600000,488.958,489.530,471.278,481.308,613092.72,1619161199999,294046704.16157,220813,303747.05,145693882.90011,0
+1619161200000,481.342,489.557,463.241,467.501,628040.07,1619164799999,298354643.62124,230820,301369.61,143217262.53565,0
+1619164800000,467.484,491.148,459.917,490.892,533625.02,1619168399999,253082809.41646,203146,267936.17,127169455.28119,0
+1619168400000,490.878,493.167,475.715,485.543,399376.19,1619171999999,193753218.70134,155207,198617.05,96382397.41960,0
+1619172000000,485.461,509.000,483.140,507.888,524480.26,1619175599999,261920235.16404,181908,253967.75,126860733.61445,0
+1619175600000,507.967,521.016,503.035,517.632,476796.68,1619179199999,244704714.22602,173823,230941.93,118553310.81037,0
+1619179200000,517.711,523.616,496.400,497.236,507118.64,1619182799999,258238755.67710,190075,243359.79,123974071.53935,0
+1619182800000,497.236,502.403,486.001,494.900,558994.38,1619186399999,276138740.20089,200506,289134.49,142869139.16059,0
+1619186400000,494.862,511.559,491.838,507.200,347585.18,1619189999999,175048258.93139,155621,174342.55,87786351.18327,0
+1619190000000,507.200,508.154,492.027,505.486,324917.34,1619193599999,162609646.94370,147214,159397.36,79765610.63697,0
+1619193600000,505.434,511.800,497.238,504.074,292879.10,1619197199999,147669890.59015,130837,145701.00,73483918.68433,0
+1619197200000,504.110,508.734,498.276,505.305,231362.19,1619200799999,116579452.75870,100634,116796.81,58842781.60865,0
+1619200800000,505.305,520.148,503.575,519.850,254938.27,1619204399999,130859168.15400,115875,132535.33,68028557.22273,0
+1619204400000,519.851,521.552,512.770,519.542,170573.91,1619207999999,88117300.22186,88047,81892.31,42315543.87046,0
+1619208000000,519.561,530.486,514.111,514.774,336348.22,1619211599999,176325369.94216,147838,157321.09,82481945.50128,0
+1619211600000,514.763,524.380,505.500,505.998,229627.74,1619215199999,118566113.19632,109116,112998.59,58384197.66932,0
+1619215200000,506.000,514.000,505.861,513.117,162225.99,1619218799999,82853485.02504,79518,83104.74,42446892.72047,0
+1619218800000,513.099,528.600,512.961,526.227,222646.74,1619222399999,116283197.78337,100776,109272.66,57066046.08168,0
+1619222400000,526.228,527.153,502.085,505.073,399623.84,1619225999999,205338861.42722,169549,187944.83,96553204.81204,0
+1619226000000,505.072,512.993,503.328,505.517,206901.08,1619229599999,105221655.57748,96574,106934.90,54390832.98382,0
+1619229600000,505.472,516.479,494.898,513.214,310396.54,1619233199999,156970055.08996,147759,151610.46,76714670.40364,0
+1619233200000,513.213,529.158,511.958,523.343,316849.84,1619236799999,165422161.62165,155291,159443.88,83240389.14668,0
+1619236800000,523.319,527.251,517.502,519.300,221885.00,1619240399999,115790621.25280,114612,109305.91,57053059.44572,0
+1619240400000,519.298,525.513,515.680,522.371,165447.56,1619243999999,86116735.80775,84929,81930.04,42652492.81123,0
+1619244000000,522.383,525.242,518.145,518.801,143688.30,1619247599999,74962751.69966,72517,68623.69,35802722.44972,0
+1619247600000,518.800,518.800,510.000,514.698,197895.14,1619251199999,101630362.90396,97835,95084.28,48839163.94644,0
+1619251200000,514.706,521.300,512.200,512.710,154281.44,1619254799999,79821395.58214,78807,73419.90,37989431.96834,0
+1619254800000,512.716,513.430,507.583,508.981,180747.03,1619258399999,92270832.05141,87654,91106.74,46514859.61455,0
+1619258400000,508.973,509.012,494.679,494.679,320330.82,1619261999999,160833531.16458,139677,147622.53,74146882.66294,0
+1619262000000,494.706,500.140,483.000,490.753,565117.23,1619265599999,277488923.25758,225459,277069.08,136076032.11234,0
+1619265600000,490.719,504.000,487.086,501.640,325321.55,1619269199999,161516937.76739,149778,160439.28,79665665.04009,0
+1619269200000,501.699,504.078,497.244,499.437,167544.40,1619272799999,83974522.22229,88232,79744.48,39973490.35635,0
+1619272800000,499.437,500.350,492.261,494.857,210586.99,1619276399999,104415596.86986,108108,104807.71,51968465.04125,0
+1619276400000,494.858,508.698,488.992,506.100,326733.43,1619279999999,163317097.68438,143052,157354.62,78674517.66968,0
+1619280000000,506.116,507.846,500.253,500.722,169294.41,1619283599999,85243705.88594,82889,82248.44,41419744.43842,0
+1619283600000,500.722,505.175,495.549,504.591,151930.57,1619287199999,76005466.45195,77803,74772.68,37417735.48468,0
+1619287200000,504.608,510.294,500.394,504.885,167232.98,1619290799999,84696451.09147,84455,85642.49,43393514.87679,0
+1619290800000,504.862,510.625,504.500,505.563,112556.28,1619294399999,57164389.64219,58517,52918.54,26880819.85806,0
+1619294400000,505.543,508.818,502.010,508.501,116048.98,1619297999999,58639164.75011,63515,58230.59,29433913.92730,0
+1619298000000,508.536,511.482,502.760,508.690,115261.70,1619301599999,58467164.37255,65190,53281.17,27040371.47409,0
+1619301600000,508.808,510.936,501.166,502.250,154864.11,1619305199999,78364904.09177,80908,70064.19,35452790.16103,0
+1619305200000,502.201,506.488,494.244,497.130,149699.77,1619308799999,74954934.97880,79004,71151.08,35627197.82505,0
+1619308800000,497.187,504.678,491.375,492.761,182455.77,1619312399999,90873597.41916,94017,84506.15,42106807.27310,0
+1619312400000,492.898,499.275,492.451,494.675,132082.73,1619315999999,65494234.46505,63591,70995.52,35209811.15155,0
+1619316000000,494.627,496.500,491.431,493.364,114066.77,1619319599999,56369467.51229,55683,55781.21,27577707.54334,0
+1619319600000,493.382,495.647,486.100,486.429,171989.36,1619323199999,84295304.28150,82954,82653.20,40518348.18228,0
+1619323200000,486.301,490.890,485.713,489.680,69993.04,1619326799999,34185807.23472,40245,33987.44,16603302.91269,0
+1619326800000,489.680,493.500,488.971,493.001,45487.69,1619330399999,22356269.96505,32968,22912.87,11262277.62527,0
+1619330400000,493.001,495.109,488.004,489.175,62405.44,1619333999999,30695507.25331,40157,30207.31,14863236.74778,0
+1619334000000,489.175,493.460,485.800,492.832,73207.84,1619337599999,35860504.27794,47031,35488.75,17389664.89149,0
+1619337600000,492.833,501.614,490.000,499.443,131752.88,1619341199999,65449351.15903,66487,67443.42,33487291.14194,0
+1619341200000,499.454,501.336,490.860,496.894,201115.71,1619344799999,99630805.90676,92443,96074.91,47591104.33169,0
+1619344800000,496.787,501.000,493.573,495.688,148529.14,1619348399999,73902762.23545,75909,70087.00,34877825.43728,0
+1619348400000,495.666,502.219,494.568,500.726,105862.62,1619351999999,52787794.09378,58779,54846.69,27354690.62432,0
+1619352000000,500.852,508.899,500.657,506.297,202252.43,1619355599999,102204667.34066,97999,99204.14,50136625.40802,0
+1619355600000,506.227,513.160,503.328,507.278,190408.16,1619359199999,96806092.59048,90427,93303.78,47447982.52525,0
+1619359200000,507.331,517.300,504.537,515.001,225450.40,1619362799999,115363153.82193,98103,113761.13,58230015.32381,0
+1619362800000,515.002,518.144,511.233,512.514,182768.44,1619366399999,94015513.54876,84650,85035.74,43752938.29780,0
+1619366400000,512.338,513.890,507.200,513.580,145622.28,1619369999999,74416243.90227,70196,71767.32,36684384.82116,0
+1619370000000,513.561,514.876,508.229,510.382,108539.87,1619373599999,55452769.67862,58592,50491.76,25799566.53396,0
+1619373600000,510.406,510.849,500.040,502.046,171251.02,1619377199999,86308354.54660,86529,80837.67,40734788.62533,0
+1619377200000,502.059,504.500,494.783,496.001,149368.17,1619380799999,74608226.72097,73839,67275.80,33620361.94604,0
+1619380800000,495.997,500.372,486.380,488.927,266464.27,1619384399999,131371889.76704,115652,129139.71,63689870.00310,0
+1619384400000,488.930,494.610,478.548,485.371,340529.35,1619387999999,165808515.65667,148851,159388.48,77645618.38070,0
+1619388000000,485.372,504.925,482.903,503.200,338280.84,1619391599999,168023755.47826,151490,167092.83,83002096.40995,0
+1619391600000,503.049,509.254,498.686,505.538,207039.83,1619395199999,104420893.79048,102349,100771.25,50830772.52275,0
+1619395200000,505.543,520.000,502.010,519.912,344425.64,1619398799999,176890571.27238,145721,166692.35,85626819.80696,0
+1619398800000,519.912,530.824,516.665,529.108,300848.84,1619402399999,157987554.07270,132640,150694.76,79148511.85621,0
+1619402400000,529.060,535.000,520.550,529.559,322813.12,1619405999999,170048862.82523,133576,148927.16,78477227.32340,0
+1619406000000,529.514,533.780,526.569,533.739,194254.33,1619409599999,103010802.68084,83288,87418.66,46372482.86771,0
+1619409600000,533.780,536.315,525.770,528.235,161075.02,1619413199999,85561513.63196,83204,76153.73,40465023.04998,0
+1619413200000,528.234,533.728,523.814,533.204,123121.25,1619416799999,65158526.00715,66408,59074.56,31275532.45588,0
+1619416800000,533.185,550.595,533.116,543.416,338731.67,1619420399999,184344598.07419,156269,171080.24,93089851.70475,0
+1619420400000,543.416,544.566,535.256,539.108,218859.89,1619423999999,118120123.77814,99153,107170.48,57844309.20667,0
+1619424000000,539.152,543.464,535.506,537.080,158872.68,1619427599999,85650017.88477,74607,76681.07,41346216.27142,0
+1619427600000,537.080,544.895,531.000,544.014,232775.86,1619431199999,125210513.24367,105576,114045.89,61358319.12461,0
+1619431200000,544.088,545.196,537.124,538.717,155039.64,1619434799999,83909819.78626,76132,70612.47,38222855.24187,0
+1619434800000,538.718,545.811,538.717,541.692,158400.11,1619438399999,86001708.52853,78986,79793.65,43331115.26566,0
+1619438400000,541.700,544.351,535.010,535.116,196517.69,1619441999999,106130262.01393,89683,94632.77,51125578.81906,0
+1619442000000,535.144,539.450,531.057,535.944,178170.13,1619445599999,95479386.49129,82381,84365.29,45220202.59547,0
+1619445600000,535.971,538.588,532.085,534.703,121600.39,1619449199999,65020474.30764,64797,58237.78,31140579.92450,0
+1619449200000,534.710,538.789,531.100,538.347,130380.89,1619452799999,69772644.97837,65701,63307.34,33884803.13895,0
+1619452800000,538.431,540.200,526.204,533.201,226861.66,1619456399999,120827818.81144,104993,101578.69,54125820.59650,0
+1619456400000,533.194,541.384,532.828,538.991,175474.29,1619459999999,94457958.73753,83644,87486.56,47099952.16823,0
+1619460000000,538.992,543.228,537.912,542.598,89661.47,1619463599999,48505027.79635,53461,45267.84,24490813.00152,0
+1619463600000,542.636,542.916,535.422,538.109,111689.65,1619467199999,60133393.72029,59013,51768.90,27871601.57952,0
+1619467200000,538.135,538.135,528.584,529.122,130742.02,1619470799999,69692083.33995,66775,60760.28,32386085.10414,0
+1619470800000,529.104,529.448,515.206,523.247,373581.68,1619474399999,195007397.98034,149554,168777.39,88093554.40478,0
+1619474400000,523.247,529.153,515.605,527.785,279936.66,1619477999999,146643888.36652,135063,133515.98,69966134.45997,0
+1619478000000,527.784,535.633,525.747,535.358,131608.99,1619481599999,69842951.36937,71339,68289.39,36243063.60842,0
+1619481600000,535.358,536.630,525.797,529.096,157292.27,1619485199999,83400116.69785,79128,76400.21,40511620.14537,0
+1619485200000,529.123,533.150,528.301,531.941,78745.98,1619488799999,41832009.30395,43292,39030.45,20733801.43948,0
+1619488800000,531.942,534.980,531.422,534.800,76666.92,1619492399999,40904595.82282,43719,38745.41,20674692.49572,0
+1619492400000,534.815,534.907,526.401,530.436,106844.19,1619495999999,56592005.80550,54298,49509.85,26223449.90232,0
+1619496000000,530.338,532.333,526.500,531.721,72754.04,1619499599999,38481990.58806,43858,35590.77,18825980.49197,0
+1619499600000,531.818,541.054,530.800,538.642,139212.08,1619503199999,74629779.19568,75020,70669.37,37888813.56481,0
+1619503200000,538.643,543.500,538.500,542.487,160124.71,1619506799999,86641445.88833,72779,80346.30,43470720.54109,0
+1619506800000,542.487,545.000,538.000,540.546,138653.48,1619510399999,75182030.88845,68085,65257.68,35396103.92108,0
+1619510400000,540.490,545.399,539.000,540.013,130812.43,1619513999999,70924516.19460,66695,59749.55,32403299.42388,0
+1619514000000,540.013,559.000,539.924,556.391,295824.82,1619517599999,163015405.66316,129253,151934.40,83708018.74700,0
+1619517600000,556.377,567.610,553.437,566.925,340902.90,1619521199999,191355806.68230,142362,168634.41,94668879.72947,0
+1619521200000,566.938,576.500,566.000,576.000,501031.46,1619524799999,286277218.53534,184908,250767.83,143304984.08850,0
+1619524800000,575.995,576.888,568.045,571.523,270431.55,1619528399999,154572066.51020,109552,125966.71,72008840.65920,0
+1619528400000,571.533,579.885,558.000,564.143,449515.36,1619531999999,255788153.50528,176912,207295.24,117988848.12208,0
+1619532000000,564.166,570.517,553.254,567.821,396307.63,1619535599999,222863817.56060,155119,193213.48,108692633.37777,0
+1619535600000,567.872,572.368,563.402,567.351,182057.42,1619539199999,103349968.90409,86241,85063.91,48296867.79596,0
+1619539200000,567.366,569.600,556.233,559.734,219025.30,1619542799999,123258934.88135,100774,98254.86,55307130.88952,0
+1619542800000,559.735,564.680,556.001,563.022,164369.09,1619546399999,92163208.03674,75302,80079.28,44911302.16185,0
+1619546400000,563.022,566.500,559.000,565.828,122049.99,1619549999999,68702715.80766,60037,60037.49,33806691.92396,0
+1619550000000,565.799,566.620,558.197,562.500,113284.45,1619553599999,63669111.08467,54636,53103.63,29848473.47891,0
+1619553600000,562.520,565.500,559.996,564.234,98541.27,1619557199999,55446541.71964,54408,46316.62,26061672.33830,0
+1619557200000,564.236,569.747,560.894,568.797,89664.01,1619560799999,50684810.45917,54301,45820.76,25900002.31422,0
+1619560800000,568.791,575.779,567.775,569.548,185316.02,1619564399999,105937631.48063,84209,87401.81,49968485.13258,0
+1619564400000,569.547,575.000,566.147,569.126,141008.10,1619567999999,80363965.62470,68858,69891.56,39835416.11748,0
+1619568000000,569.126,579.485,568.098,576.003,175069.87,1619571599999,100481974.02272,80445,89232.31,51222432.46174,0
+1619571600000,576.018,580.000,573.524,575.749,147409.78,1619575199999,85094051.30728,62853,68574.81,39596103.09161,0
+1619575200000,575.774,576.687,568.200,568.530,118024.29,1619578799999,67626172.49923,55288,50245.74,28795977.08614,0
+1619578800000,568.464,569.488,560.401,560.585,198960.14,1619582399999,112396081.73989,87887,91439.02,51667198.39687,0
+1619582400000,560.586,565.952,560.000,562.941,132004.96,1619585999999,74319932.80233,59436,63840.02,35952161.26055,0
+1619586000000,562.940,565.188,553.479,557.378,196781.55,1619589599999,109868449.80381,83319,84445.17,47166483.28377,0
+1619589600000,557.359,557.899,540.000,549.075,381082.10,1619593199999,208584667.67597,150290,177982.98,97425799.73762,0
+1619593200000,549.135,558.989,546.150,555.003,204440.60,1619596799999,113372872.91686,82636,98417.71,54567429.22990,0
+1619596800000,554.893,559.551,551.200,551.279,155321.43,1619600399999,86329477.02518,66870,71371.69,39689536.16928,0
+1619600400000,551.280,553.990,544.300,548.599,219440.61,1619603999999,120585248.59243,87731,105607.10,58028975.86431,0
+1619604000000,548.545,556.563,546.331,555.550,122481.52,1619607599999,67701757.24980,58650,65241.74,36064059.38843,0
+1619607600000,555.564,564.680,555.357,560.816,218189.50,1619611199999,122392686.17532,87284,100769.29,56530560.10856,0
+1619611200000,560.815,566.780,557.485,565.682,165130.27,1619614799999,93001922.50716,74394,83405.89,46986282.22127,0
+1619614800000,565.690,565.996,557.978,561.396,137479.90,1619618399999,77136051.80666,65308,62628.03,35132555.56642,0
+1619618400000,561.379,562.916,553.000,553.469,141595.37,1619621999999,78867161.73262,65743,59612.40,33210485.50373,0
+1619622000000,553.581,556.261,549.500,555.695,142599.43,1619625599999,78908953.26200,67138,68347.48,37830797.04099,0
+1619625600000,555.712,560.958,552.631,559.300,154871.61,1619629199999,86313176.63653,72089,75695.37,42189899.70713,0
+1619629200000,559.299,560.034,555.445,558.726,81449.10,1619632799999,45467651.14784,42296,39764.51,22200242.91597,0
+1619632800000,558.725,563.385,556.101,559.966,130463.26,1619636399999,73158230.89448,57385,58164.25,32622629.75478,0
+1619636400000,559.950,564.878,557.375,564.272,76868.21,1619639999999,43115260.10592,43095,39241.00,22018137.38194,0
+1619640000000,564.173,567.996,553.887,556.565,260697.69,1619643599999,146082419.09878,125820,122833.12,68856286.41580,0
+1619643600000,556.507,562.919,554.015,561.467,84260.60,1619647199999,47084945.58151,47346,42043.28,23499892.35115,0
+1619647200000,561.491,563.913,555.253,557.216,90358.25,1619650799999,50523345.42275,48420,40138.52,22441273.85269,0
+1619650800000,557.263,563.838,556.685,563.063,71389.40,1619654399999,40002928.96992,42913,35082.09,19657252.73550,0
+1619654400000,563.053,574.996,560.963,570.174,222611.01,1619657999999,126895835.13675,103193,112141.19,63933790.36667,0
+1619658000000,570.288,572.000,559.004,566.415,192825.57,1619661599999,109012382.81365,82228,87257.73,49328459.04260,0
+1619661600000,566.427,570.672,561.894,569.387,135393.28,1619665199999,76666884.17290,68883,64823.81,36713154.90476,0
+1619665200000,569.358,575.000,565.258,569.131,190048.08,1619668799999,108401361.96946,85044,91106.55,51980826.63173,0
+1619668800000,569.130,570.108,554.066,555.630,230246.36,1619672399999,129181005.71102,93285,99862.36,56028070.35199,0
+1619672400000,555.631,564.538,554.664,562.899,128134.33,1619675999999,71838852.17578,64386,65436.60,36695300.57881,0
+1619676000000,562.900,569.993,562.803,569.101,152141.78,1619679599999,86315357.33472,68152,78272.49,44404201.47388,0
+1619679600000,569.101,578.350,566.305,577.945,203804.12,1619683199999,116697890.38268,90992,106967.45,61272280.98637,0
+1619683200000,577.907,582.457,572.106,575.160,306542.71,1619686799999,176901406.63452,120368,153028.18,88341478.35006,0
+1619686800000,575.103,589.911,570.051,586.896,388349.68,1619690399999,226489427.53636,149313,194176.69,113277000.78677,0
+1619690400000,586.902,608.000,585.476,597.523,628987.23,1619693999999,376547703.68571,244942,315854.01,189112112.11546,0
+1619694000000,597.505,601.096,590.120,596.644,403493.58,1619697599999,240250441.81190,144501,199093.98,118574630.55578,0
+1619697600000,596.643,616.653,593.000,609.909,608583.09,1619701199999,369321347.49322,222646,293487.78,178120073.83134,0
+1619701200000,609.909,613.534,595.182,596.511,613736.21,1619704799999,370600907.52734,212938,291130.95,175863369.51889,0
+1619704800000,596.525,604.732,591.376,593.815,364672.07,1619708399999,218159250.01460,141995,167070.14,99983940.96550,0
+1619708400000,593.856,596.199,585.500,589.777,414562.11,1619711999999,245465343.32957,153505,197326.32,116898453.48975,0
+1619712000000,589.656,591.852,571.004,571.437,501772.03,1619715599999,291444024.84050,185376,223869.05,130062957.92741,0
+1619715600000,571.365,583.035,567.121,572.201,529867.59,1619719199999,305285943.18143,195671,251109.18,144713576.92390,0
+1619719200000,572.306,583.711,569.000,582.056,270545.23,1619722799999,155675698.90635,117045,135862.02,78211434.35267,0
+1619722800000,582.091,583.662,578.100,580.728,133525.27,1619726399999,77620424.81683,66553,66555.20,38692802.93436,0
+1619726400000,580.728,586.983,571.362,582.554,263145.43,1619729999999,152701949.25131,116796,126341.41,73329817.19950,0
+1619730000000,582.523,593.588,580.011,591.305,124708.07,1619733599999,73125459.44101,66264,64889.73,38071881.14991,0
+1619733600000,591.376,598.248,589.010,594.299,201159.00,1619737199999,119549316.68713,85221,104022.05,61828480.60488,0
+1619737200000,594.329,602.681,591.263,600.325,144772.28,1619740799999,86513235.66249,73917,72716.40,43469716.21143,0
+1619740800000,600.325,601.430,587.116,589.455,247768.73,1619744399999,146953557.07919,108760,115628.81,68584180.40007,0
+1619744400000,589.564,599.281,586.328,596.305,149304.23,1619747999999,88675124.78716,74167,71677.79,42570329.05761,0
+1619748000000,596.383,612.000,594.000,610.102,294407.86,1619751599999,178043584.73979,117994,152969.90,92530272.64875,0
+1619751600000,610.102,611.874,603.249,605.969,294695.64,1619755199999,179112369.42029,110029,141070.37,85763292.10160,0
+1619755200000,605.880,612.349,602.129,607.082,277663.13,1619758799999,168525365.71894,101165,141333.00,85792546.80747,0
+1619758800000,607.077,610.000,603.626,608.182,233743.14,1619762399999,141847002.87627,90533,115487.17,70090686.47181,0
+1619762400000,608.236,621.000,607.764,618.374,429196.74,1619765999999,264495468.90516,166017,220009.85,135592748.54552,0
+1619766000000,618.374,621.487,615.050,617.578,294507.66,1619769599999,181941295.41281,109548,147101.46,90886346.61528,0
+1619769600000,617.577,618.600,610.050,615.001,306399.26,1619773199999,188290814.22078,110552,143702.52,88326544.58044,0
+1619773200000,615.001,623.999,615.000,617.439,375274.09,1619776799999,231979079.32641,152360,157239.33,97241185.36478,0
+1619776800000,617.441,621.128,603.990,607.243,246141.72,1619780399999,151168216.20906,113393,100562.16,61812076.61995,0
+1619780400000,607.299,611.612,600.000,603.090,294304.79,1619783999999,178628815.38746,115213,138317.99,83997134.43451,0
+1619784000000,603.120,612.155,602.858,611.628,175807.30,1619787599999,106934338.70639,79429,98381.30,59846459.79642,0
+1619787600000,611.642,612.111,601.221,605.701,299602.22,1619791199999,181613036.55466,113402,137811.91,83545279.88579,0
+1619791200000,605.701,609.000,596.198,601.821,276723.19,1619794799999,167003367.01089,112365,128274.79,77449845.33418,0
+1619794800000,601.891,608.666,601.120,606.870,162412.27,1619798399999,98342826.28554,73497,79790.54,48321737.92664,0
+1619798400000,606.882,616.625,604.197,612.981,317089.52,1619801999999,194195021.60808,123046,153745.34,94155555.25411,0
+1619802000000,612.882,616.921,609.329,615.104,160964.65,1619805599999,98679290.26619,71024,75534.00,46326814.55591,0
+1619805600000,615.120,628.950,614.000,626.294,296884.40,1619809199999,184530567.01205,137793,150760.91,93725140.46754,0
+1619809200000,626.260,628.940,622.752,626.246,174556.27,1619812799999,109273459.83782,79426,81817.33,51225023.29269,0
+1619812800000,626.245,626.353,618.152,622.149,180329.39,1619816399999,112050812.65755,88218,78826.51,48993754.76028,0
+1619816400000,622.190,622.500,616.120,621.250,87572.06,1619819999999,54252636.17199,48641,41744.54,25868567.63705,0
+1619820000000,621.235,621.690,616.933,619.861,93909.58,1619823599999,58139925.25449,50668,44655.39,27649612.41987,0
+1619823600000,619.861,627.000,619.058,623.585,151540.72,1619827199999,94492439.20091,74529,80274.79,50056794.90199,0
+1619827200000,623.585,625.877,618.087,623.853,164997.66,1619830799999,102558072.08347,80702,78718.36,48935695.20868,0
+1619830800000,623.821,623.884,618.700,621.568,108351.79,1619834399999,67281296.28436,52299,48007.94,29813299.30510,0
+1619834400000,621.542,645.500,620.362,637.988,477903.95,1619837999999,303870308.70495,228284,248258.80,157789161.06254,0
+1619838000000,637.950,640.572,635.139,637.224,142582.41,1619841599999,90989853.50769,68021,67290.36,42951420.14871,0
+1619841600000,637.194,639.600,628.241,632.501,168780.38,1619845199999,106912683.71826,76266,73706.58,46686619.53462,0
+1619845200000,632.500,637.000,630.999,633.259,117263.89,1619848799999,74380024.15753,60499,53984.53,34247541.60283,0
+1619848800000,633.234,633.235,625.000,627.327,157355.99,1619852399999,99079268.98628,73250,62736.31,39529674.64847,0
+1619852400000,627.387,629.500,622.907,626.635,150389.23,1619855999999,94205339.96609,72285,70830.28,44379458.22525,0
+1619856000000,626.614,632.260,622.122,622.158,168004.93,1619859599999,105488031.46247,78497,74692.55,46923663.76185,0
+1619859600000,622.185,623.898,609.459,618.675,375990.31,1619863199999,232083410.77903,157171,166460.70,102772794.85664,0
+1619863200000,618.675,622.985,615.400,621.083,123723.49,1619866799999,76615367.85992,65418,61566.82,38135224.24832,0
+1619866800000,621.082,628.847,620.909,627.730,124205.87,1619870399999,77648199.39535,66443,62667.98,39180192.80916,0
+1619870400000,627.755,630.500,625.002,625.537,120087.59,1619873999999,75358182.51420,62971,52659.26,33052959.83102,0
+1619874000000,625.538,626.596,620.083,622.757,136450.04,1619877599999,85026904.90323,65798,58158.89,36244296.71230,0
+1619877600000,622.809,624.260,615.751,617.995,148593.35,1619881199999,92013244.70313,70175,63790.22,39513683.02187,0
+1619881200000,617.996,620.000,612.746,619.590,162575.03,1619884799999,100269053.03019,76095,77218.82,47639774.31942,0
+1619884800000,619.590,625.500,618.909,624.653,173289.17,1619888399999,107859345.18122,81156,79360.07,49402476.88081,0
+1619888400000,624.596,627.775,620.536,622.633,117802.70,1619891999999,73407681.08504,61151,56837.61,35427742.18310,0
+1619892000000,622.633,626.497,619.500,626.105,106270.20,1619895599999,66253565.65769,55656,52007.10,32431574.62621,0
+1619895600000,626.090,626.138,622.096,622.965,78451.53,1619899199999,48930135.87304,42886,37679.72,23501926.73666,0
+1619899200000,622.912,624.635,620.580,622.815,66236.71,1619902799999,41248830.62107,44763,31808.73,19810476.95555,0
+1619902800000,622.824,623.956,616.160,617.552,87282.23,1619906399999,54155937.83376,52895,35999.58,22342583.49985,0
+1619906400000,617.553,623.747,616.571,622.415,78312.82,1619909999999,48596757.60024,44533,38701.94,24018342.99661,0
+1619910000000,622.451,623.029,619.055,620.810,57601.49,1619913599999,35752516.28469,34719,26498.30,16448290.53741,0
+1619913600000,620.813,628.323,617.555,618.295,161740.26,1619917199999,100748293.02198,77740,78196.37,48730658.07599,0
+1619917200000,618.272,620.453,614.008,617.477,96306.99,1619920799999,59443258.99798,55071,42906.95,26492208.11927,0
+1619920800000,617.474,622.460,616.600,617.565,66579.88,1619924399999,41245857.36396,39996,29086.39,18022005.65028,0
+1619924400000,617.565,619.568,600.502,604.221,280459.75,1619927999999,170583394.76983,119355,113717.80,69178306.75542,0
+1619928000000,604.220,612.408,596.000,612.334,279203.20,1619931599999,168832940.46335,120975,131199.94,79407984.43776,0
+1619931600000,612.340,614.743,606.158,612.842,111359.28,1619935199999,68027910.78745,68376,52835.38,32285428.38434,0
+1619935200000,612.817,616.498,610.777,614.159,89836.85,1619938799999,55171177.41809,56065,39511.29,24270040.33583,0
+1619938800000,614.188,616.000,606.387,609.864,126993.04,1619942399999,77559385.11222,73202,57659.34,35220405.58371,0
+1619942400000,609.936,611.250,600.396,606.392,184866.31,1619945999999,111856770.70729,93695,87598.42,53011748.89201,0
+1619946000000,606.392,608.000,601.364,607.425,110156.76,1619949599999,66660664.28152,64748,52782.41,31944875.01280,0
+1619949600000,607.426,617.672,605.545,615.400,155366.83,1619953199999,95185657.37851,81577,83087.36,50914966.69368,0
+1619953200000,615.388,620.500,612.867,620.270,147030.04,1619956799999,90680744.25967,72627,70992.08,43804766.94138,0
+1619956800000,620.271,621.000,615.744,620.000,135137.01,1619960399999,83634441.62729,69780,64569.25,39971781.28380,0
+1619960400000,620.000,625.000,616.541,620.078,230562.31,1619963999999,143290753.16529,100152,108796.17,67636757.81562,0
+1619964000000,620.100,627.800,620.083,626.294,180055.72,1619967599999,112410785.67312,90348,95195.89,59445390.84506,0
+1619967600000,626.294,629.670,622.019,623.155,175727.26,1619971199999,109980826.47645,89709,85156.22,53310727.32321,0
+1619971200000,623.154,625.735,620.597,622.603,123113.74,1619974799999,76729311.88160,62388,59529.14,37107024.24016,0
+1619974800000,622.649,625.500,621.185,625.024,68206.91,1619978399999,42534270.83880,38646,34394.09,21452343.18301,0
+1619978400000,625.020,627.466,624.005,624.861,90992.78,1619981999999,56938259.92698,47610,43869.39,27454001.90870,0
+1619982000000,624.884,628.217,622.500,627.861,76158.78,1619985599999,47636001.49720,44383,36393.59,22765428.96022,0
+1619985600000,627.861,629.000,624.375,627.912,71916.54,1619989199999,45103546.71469,44133,34756.39,21800479.69580,0
+1619989200000,627.972,628.728,622.000,622.475,68219.39,1619992799999,42654431.89415,39089,29057.55,18177904.12147,0
+1619992800000,622.490,624.080,616.295,619.024,127608.80,1619996399999,79070690.46382,66130,58174.09,36050995.33933,0
+1619996400000,619.023,623.300,618.200,622.071,69056.40,1619999999999,42896394.17643,39228,34662.06,21530495.77508,0
+1620000000000,622.072,629.007,622.000,628.542,127189.81,1620003599999,79736986.54717,65455,63632.14,39899248.31291,0
+1620003600000,628.594,632.499,625.000,632.329,151073.97,1620007199999,94979349.10973,72747,77216.19,48564954.11995,0
+1620007200000,632.352,633.000,626.430,627.968,104185.06,1620010799999,65587644.15014,52957,45365.31,28563771.54511,0
+1620010800000,627.956,628.306,623.521,625.817,99594.32,1620014399999,62290386.75138,50508,43604.18,27276901.25533,0
+1620014400000,625.784,628.950,624.550,625.906,68600.19,1620017999999,42967683.22648,37321,34229.43,21446744.52139,0
+1620018000000,625.837,630.500,624.500,630.418,82191.85,1620021599999,51591405.16315,45263,42495.86,26676271.59993,0
+1620021600000,630.454,637.469,628.500,635.348,158171.28,1620025199999,100205393.74383,76563,77700.02,49232153.39962,0
+1620025200000,635.338,639.249,631.859,636.261,141910.12,1620028799999,90233594.52290,69698,65455.59,41629265.61135,0
+1620028800000,636.312,639.572,633.050,635.500,116202.36,1620032399999,73898939.32481,57139,53265.98,33877326.34030,0
+1620032400000,635.501,636.133,630.267,632.709,101916.49,1620035999999,64587881.12209,54760,40894.23,25921939.40575,0
+1620036000000,632.809,635.900,631.555,635.144,76219.19,1620039599999,48302625.55497,44035,36755.99,23298062.36748,0
+1620039600000,635.166,654.900,635.000,648.781,530858.16,1620043199999,343851711.24498,237386,272103.85,176165513.43582,0
+1620043200000,648.699,660.132,647.000,659.715,305511.74,1620046799999,199665951.84518,136944,150615.08,98493341.75776,0
+1620046800000,659.779,665.870,646.000,651.000,533510.87,1620050399999,350457248.64785,227915,235140.18,154492061.68808,0
+1620050400000,651.001,664.779,650.000,658.644,275917.19,1620053999999,181731389.28395,132732,133352.52,87831385.61302,0
+1620054000000,658.733,666.666,655.905,660.975,294813.83,1620057599999,195239986.60379,123575,140049.83,92796128.47951,0
+1620057600000,660.967,669.925,656.216,668.050,268750.25,1620061199999,178495793.40302,119266,129082.98,85768058.34669,0
+1620061200000,668.098,678.990,662.264,675.296,320641.13,1620064799999,215778633.15593,139685,159765.61,107533186.85297,0
+1620064800000,675.225,681.576,673.100,676.800,210986.32,1620068399999,142932994.27089,102693,100080.77,67815741.94097,0
+1620068400000,676.768,677.844,668.000,677.029,204412.16,1620071999999,137564596.09403,99869,91100.69,61326697.72498,0
+1620072000000,676.942,677.500,661.000,665.140,233985.98,1620075599999,156387230.03852,108750,103969.00,69487247.35953,0
+1620075600000,665.196,673.000,661.003,672.629,148420.62,1620079199999,99005351.61449,77400,71894.07,47964292.00545,0
+1620079200000,672.632,675.662,666.310,674.588,135591.47,1620082799999,90954453.72244,78780,65685.51,44070083.33073,0
+1620082800000,674.594,678.700,667.204,676.967,135785.83,1620086399999,91423309.20906,74045,65697.97,44245192.14756,0
+1620086400000,676.991,679.530,633.360,644.704,524699.56,1620089999999,344067173.40343,218592,219626.70,144242087.46256,0
+1620090000000,644.788,658.079,640.000,650.870,308340.71,1620093599999,200892867.27178,130368,153655.51,100108817.21196,0
+1620093600000,650.951,655.486,630.300,633.886,307820.17,1620097199999,197557972.05595,135816,140724.73,90322596.91328,0
+1620097200000,633.885,640.047,628.000,639.535,236176.64,1620100799999,150090221.86140,109008,114007.87,72484312.02275,0
+1620100800000,639.522,653.518,635.566,652.157,214103.81,1620104399999,138479222.29655,104554,111245.81,71956372.35089,0
+1620104400000,652.300,662.705,651.025,661.837,192118.93,1620107999999,126088817.63043,97694,91971.97,60381682.32677,0
+1620108000000,661.831,666.619,658.478,662.004,182400.13,1620111599999,120997846.27054,95572,83339.45,55298595.11142,0
+1620111600000,662.037,666.178,653.390,654.703,183464.73,1620115199999,121058924.66439,86973,81961.13,54118839.45179,0
+1620115200000,654.683,657.809,641.157,647.938,288913.00,1620118799999,187498611.83673,116715,142295.84,92384648.41087,0
+1620118800000,647.938,658.607,647.937,650.068,227067.87,1620122399999,148589765.57582,100919,113468.31,74268859.70976,0
+1620122400000,650.065,659.893,648.000,659.742,182081.68,1620125999999,119420418.21794,86914,91640.75,60107609.85736,0
+1620126000000,659.741,659.842,650.088,654.139,170683.06,1620129599999,111810372.95536,86561,75806.59,49655644.84861,0
+1620129600000,654.046,654.435,643.475,649.513,243202.31,1620133199999,157711943.70113,112194,108610.37,70436139.89717,0
+1620133200000,649.520,649.623,635.000,642.381,274035.81,1620136799999,175989304.40466,123612,122485.52,78684802.08349,0
+1620136800000,642.380,644.094,609.125,622.472,538836.53,1620140399999,338216707.52460,228862,232539.23,146109848.23750,0
+1620140400000,622.461,627.063,605.000,613.827,524915.70,1620143999999,324292384.17796,231196,243556.46,150581927.44942,0
+1620144000000,613.813,623.000,605.918,615.717,386645.56,1620147599999,237455992.78164,179903,182399.78,112058250.37495,0
+1620147600000,615.717,627.213,613.238,625.411,214707.81,1620151199999,133390240.25328,105815,108413.25,67358229.58554,0
+1620151200000,625.411,634.007,621.481,632.091,172789.36,1620154799999,108544202.29261,85759,80188.97,50399847.89076,0
+1620154800000,632.091,633.000,624.101,631.015,123496.54,1620158399999,77631631.24854,64851,55744.23,35054148.30388,0
+1620158400000,631.114,633.000,620.800,630.515,158908.43,1620161999999,99759710.65779,82009,70244.08,44113476.44995,0
+1620162000000,630.534,631.529,622.341,624.430,84987.05,1620165599999,53291211.81273,53268,37692.41,23631394.71399,0
+1620165600000,624.427,626.463,611.500,620.094,163491.03,1620169199999,100931616.23683,78874,77299.12,47716800.39097,0
+1620169200000,620.093,622.843,608.313,610.058,138531.91,1620172799999,85259244.12346,74429,64549.95,39721498.23774,0
+1620172800000,610.058,631.000,605.000,627.999,216222.00,1620176399999,134268093.83274,109930,100091.16,62172120.08933,0
+1620176400000,628.000,635.987,626.072,634.528,154491.24,1620179999999,97619381.75245,79301,78572.86,49665780.20180,0
+1620180000000,634.529,638.753,631.000,634.795,111603.41,1620183599999,70856151.44601,62622,52501.27,33341058.93792,0
+1620183600000,634.901,638.257,625.000,628.246,139141.85,1620187199999,87821969.26724,70528,62994.19,39777237.44696,0
+1620187200000,628.246,630.353,622.300,623.994,99745.65,1620190799999,62437950.23386,54660,43434.30,27195673.85748,0
+1620190800000,623.951,632.612,621.062,631.240,107929.36,1620194399999,67730450.83206,65399,53238.89,33413049.84984,0
+1620194400000,631.161,631.783,622.000,629.466,90532.48,1620197999999,56697401.26446,56985,42501.00,26619140.15758,0
+1620198000000,629.468,643.700,626.409,643.003,180671.58,1620201599999,114993103.85872,86139,96031.04,61142415.72843,0
+1620201600000,643.044,650.333,638.300,646.302,216118.31,1620205199999,139321108.95659,103485,98401.10,63466546.77650,0
+1620205200000,646.303,651.448,644.290,649.066,148608.17,1620208799999,96366667.54425,75549,68436.27,44382844.82017,0
+1620208800000,649.028,654.150,646.200,654.006,149001.37,1620212399999,96853796.98243,78622,70461.79,45818401.92944,0
+1620212400000,654.006,655.472,641.000,643.441,155341.48,1620215999999,100601955.05325,74396,65996.96,42761306.05627,0
+1620216000000,643.441,654.000,641.512,652.313,162810.18,1620219599999,105771301.03666,82306,81462.84,52910961.19913,0
+1620219600000,652.250,657.523,648.548,655.823,169800.34,1620223199999,110975640.49621,87240,79294.47,51835025.20878,0
+1620223200000,655.755,656.720,644.002,651.969,200063.90,1620226799999,130014604.07778,97742,86046.70,55935892.99433,0
+1620226800000,651.969,653.217,645.371,646.934,124158.78,1620230399999,80601043.48953,65203,57003.96,37009473.58923,0
+1620230400000,646.959,651.367,641.222,649.743,181922.00,1620233999999,117681345.96036,91997,85181.38,55113829.52200,0
+1620234000000,649.731,649.796,643.400,644.053,83618.27,1620237599999,54049344.39260,49457,36212.66,23408309.52855,0
+1620237600000,644.076,648.833,643.695,646.256,74973.56,1620241199999,48506352.80168,44168,36789.32,23803798.14883,0
+1620241200000,646.256,651.399,644.705,650.550,87085.13,1620244799999,56422057.75788,48646,39497.62,25593958.88258,0
+1620244800000,650.550,651.374,641.300,644.243,102337.45,1620248399999,66014808.67768,55974,47664.43,30745861.82048,0
+1620248400000,644.243,647.625,642.592,646.065,44626.91,1620251999999,28786808.74548,32819,20455.40,13197078.07593,0
+1620252000000,646.065,652.506,644.000,650.660,118695.01,1620255599999,77093896.90889,63906,58090.51,37738234.91469,0
+1620255600000,650.660,656.780,646.066,651.969,133908.72,1620259199999,87381057.09856,77809,66791.78,43593356.16242,0
+1620259200000,652.000,655.347,628.700,639.763,278260.13,1620262799999,178338719.81199,132398,113335.02,72676081.82874,0
+1620262800000,639.708,644.900,632.510,641.315,127856.54,1620266399999,81675249.56915,69765,60675.72,38764667.85162,0
+1620266400000,641.238,646.000,638.000,645.729,75476.26,1620269999999,48512850.95199,46905,36021.32,23156376.30744,0
+1620270000000,645.728,645.729,640.666,642.593,53099.39,1620273599999,34147669.14548,36373,24104.57,15504267.45551,0
+1620273600000,642.589,647.925,641.252,642.179,78372.47,1620277199999,50548586.68170,50438,38468.76,24814717.31993,0
+1620277200000,642.171,648.450,640.200,645.001,79231.68,1620280799999,51149117.48696,48307,41068.86,26513105.66255,0
+1620280800000,645.000,645.863,635.285,636.912,99205.56,1620284399999,63572307.61548,57601,43756.38,28050257.99246,0
+1620284400000,636.872,642.000,633.421,641.563,82676.56,1620287999999,52798320.62065,47435,38759.73,24756390.10220,0
+1620288000000,641.497,645.900,640.750,642.695,79680.23,1620291599999,51280321.57628,49296,34890.25,22457571.93721,0
+1620291600000,642.695,646.660,640.858,646.576,53452.26,1620295199999,34440749.86197,41164,27958.39,18017147.50548,0
+1620295200000,646.534,654.550,645.500,651.067,144524.89,1620298799999,94021748.40895,79999,70642.67,45958902.49166,0
+1620298800000,651.063,652.252,648.486,650.339,71473.02,1620302399999,46470883.34817,42904,32215.71,20949923.28001,0
+1620302400000,650.340,651.098,643.635,645.368,103213.04,1620305999999,66751083.41633,61301,47457.55,30694270.27997,0
+1620306000000,645.321,646.000,641.438,645.600,82593.55,1620309599999,53176924.20780,52015,38572.26,24840192.29999,0
+1620309600000,645.600,646.785,641.516,642.470,81412.05,1620313199999,52421151.45680,51493,35889.59,23116301.13585,0
+1620313200000,642.397,644.176,636.891,641.000,103038.50,1620316799999,66076070.63011,61450,42160.10,27046088.33931,0
+1620316800000,641.000,643.202,634.211,636.013,142062.44,1620320399999,90751825.92352,78105,64079.83,40944194.34899,0
+1620320400000,636.052,643.649,635.663,637.833,107843.24,1620323999999,69066262.42479,69328,52138.57,33395087.48869,0
+1620324000000,637.872,640.990,621.000,629.525,238436.22,1620327599999,150282096.43037,131122,98171.31,61898169.65037,0
+1620327600000,629.410,633.800,621.000,632.943,170997.90,1620331199999,107360949.98641,99301,79237.71,49764184.85079,0
+1620331200000,632.942,633.599,624.240,627.088,111086.04,1620334799999,69743751.13420,65973,52890.65,33200578.64430,0
+1620334800000,627.062,633.426,627.016,632.926,50213.49,1620338399999,31681688.63491,41009,23798.92,15018207.20676,0
+1620338400000,632.820,637.854,630.856,637.446,68405.08,1620341999999,43439304.95594,56408,32958.22,20930806.62493,0
+1620342000000,637.455,638.763,631.565,634.224,75564.62,1620345599999,48013398.70314,56598,30823.89,19584544.21973,0
+1620345600000,634.220,637.582,627.164,627.839,104157.54,1620349199999,65849851.51141,71212,50237.60,31770314.24720,0
+1620349200000,627.813,630.850,624.000,627.033,96516.94,1620352799999,60560247.15843,56959,44003.78,27619065.15488,0
+1620352800000,626.940,629.251,613.997,618.038,178406.37,1620356399999,110685328.63065,99796,79282.65,49211283.05149,0
+1620356400000,618.027,622.309,613.995,619.789,115121.20,1620359999999,71266407.68082,72234,54749.53,33900759.64976,0
+1620360000000,619.709,621.535,612.348,619.970,120490.57,1620363599999,74331827.59044,76431,52956.29,32676067.45292,0
+1620363600000,619.969,626.906,618.507,622.901,82104.70,1620367199999,51179180.43486,62782,41756.28,26028193.71752,0
+1620367200000,622.900,627.000,620.250,625.085,63245.87,1620370799999,39505962.46318,54860,27486.54,17170442.82736,0
+1620370800000,625.085,626.921,620.675,621.731,71120.11,1620374399999,44349547.25006,56831,32365.81,20185749.49503,0
+1620374400000,621.732,625.000,620.000,624.062,77929.62,1620377999999,48509169.69645,54066,35058.15,21825017.37209,0
+1620378000000,624.027,627.476,623.618,625.300,62861.32,1620381599999,39334084.83395,48620,31394.92,19645688.12744,0
+1620381600000,625.300,632.000,624.355,624.382,104289.98,1620385199999,65505015.38090,57853,51652.36,32453028.55607,0
+1620385200000,624.381,629.500,622.621,625.800,66543.85,1620388799999,41667500.07470,51778,29061.28,18201471.57736,0
+1620388800000,625.843,631.749,622.652,631.332,110599.55,1620392399999,69429064.24542,68272,51890.95,32582259.44533,0
+1620392400000,631.332,633.993,627.877,631.400,99483.36,1620395999999,62823504.36780,66520,47033.39,29704811.02833,0
+1620396000000,631.405,636.424,628.115,636.393,82240.19,1620399599999,51971211.29185,57496,39367.35,24884949.19983,0
+1620399600000,636.398,638.000,633.000,636.600,102528.86,1620403199999,65170050.69190,65474,46580.91,29611575.68301,0
+1620403200000,636.644,638.905,631.136,638.905,125924.92,1620406799999,80014821.16588,78777,55391.53,35205523.69220,0
+1620406800000,638.906,645.000,637.607,641.000,165414.71,1620410399999,106105199.92447,90192,82494.75,52917215.87276,0
+1620410400000,641.000,641.170,633.296,636.047,97890.29,1620413999999,62269612.54625,57379,44758.39,28472761.65576,0
+1620414000000,636.077,636.983,626.000,627.161,112370.65,1620417599999,70736774.35190,65517,46705.34,29392275.99589,0
+1620417600000,627.221,632.300,626.672,631.766,69596.71,1620421199999,43846354.04394,46944,36247.76,22837937.77018,0
+1620421200000,631.780,631.880,621.635,624.256,84936.89,1620424799999,53096739.03355,59078,35401.87,22132009.90585,0
+1620424800000,624.234,627.106,614.512,619.057,140836.57,1620428399999,87222989.03243,80593,60513.61,37492571.98449,0
+1620428400000,619.057,626.055,618.166,624.628,66099.91,1620431999999,41225100.14885,48279,34835.50,21723446.88581,0
+1620432000000,624.617,628.631,619.111,627.209,90801.58,1620435599999,56716692.15946,58741,45734.04,28577829.13385,0
+1620435600000,627.270,631.187,626.360,630.431,48767.99,1620439199999,30691809.10485,39558,23294.78,14661431.49095,0
+1620439200000,630.493,635.780,628.120,635.101,66250.26,1620442799999,41839043.90118,49719,31950.35,20182830.84522,0
+1620442800000,635.101,636.360,631.766,633.205,61090.04,1620446399999,38712747.05038,44711,27519.79,17441891.70996,0
+1620446400000,633.163,636.086,631.149,632.709,64811.76,1620449999999,41061318.52668,50418,28291.31,17926287.75528,0
+1620450000000,632.709,632.740,628.491,629.662,69837.83,1620453599999,44039532.15916,52309,30149.40,19013895.07702,0
+1620453600000,629.716,630.000,626.167,628.643,56002.00,1620457199999,35166950.69117,42556,26220.32,16464666.44439,0
+1620457200000,628.647,631.000,625.000,629.963,67613.16,1620460799999,42531396.30906,45076,33113.12,20836880.48368,0
+1620460800000,630.037,638.313,629.388,634.342,128790.82,1620464399999,81725601.74107,79928,60856.48,38612847.38682,0
+1620464400000,634.342,637.426,632.000,636.990,71796.82,1620467999999,45596581.73500,49677,33293.44,21144946.36745,0
+1620468000000,636.989,637.661,631.839,633.196,62157.56,1620471599999,39428065.66430,46808,26040.88,16521380.33142,0
+1620471600000,633.196,635.194,631.040,631.984,48420.94,1620475199999,30667862.59816,38631,23834.06,15097098.78270,0
+1620475200000,632.004,633.768,628.469,631.852,72022.39,1620478799999,45477208.48244,49229,31531.05,19914956.52991,0
+1620478800000,631.884,636.206,631.533,634.650,103471.64,1620482399999,65612838.77470,62918,51572.57,32703646.34587,0
+1620482400000,634.662,643.500,633.000,640.883,176782.87,1620485999999,113100009.48021,103959,83791.63,53609847.75946,0
+1620486000000,640.882,654.184,638.000,639.605,399115.82,1620489599999,257752043.80847,191943,184048.40,118878611.12313,0
+1620489600000,639.605,654.471,639.437,645.783,305514.69,1620493199999,198216348.96011,147433,151741.35,98471813.78314,0
+1620493200000,645.847,652.500,640.500,649.764,164106.40,1620496799999,106293999.06158,92731,77009.77,49897298.90323,0
+1620496800000,649.786,652.294,645.394,650.616,111620.87,1620500399999,72452374.46449,66425,53227.55,34555043.05153,0
+1620500400000,650.603,659.182,648.853,654.532,177196.63,1620503999999,115947185.11351,98944,88886.58,58188841.01316,0
+1620504000000,654.532,656.150,646.002,648.000,103623.53,1620507599999,67425008.55728,63087,42564.64,27704659.85497,0
+1620507600000,648.000,648.795,644.278,647.194,63908.49,1620511199999,41329845.42069,42866,30205.64,19538580.99636,0
+1620511200000,647.207,649.134,642.222,643.073,86765.55,1620514799999,56029532.44466,52659,39058.12,25224729.14712,0
+1620514800000,643.073,647.201,641.262,646.270,55453.68,1620518399999,35710582.43066,40795,29125.93,18761116.14244,0
+1620518400000,646.270,647.984,640.000,640.001,65771.00,1620521999999,42331268.03453,47703,27030.39,17408320.52028,0
+1620522000000,640.179,647.418,639.276,647.273,68835.20,1620525599999,44335383.73528,45564,32717.67,21076214.73494,0
+1620525600000,647.272,649.726,644.100,648.727,49734.33,1620529199999,32180709.79438,37844,26316.99,17033805.37467,0
+1620529200000,648.688,651.529,641.024,642.129,99682.29,1620532799999,64559511.30243,61429,43514.80,28189970.18854,0
+1620532800000,642.099,645.292,630.000,642.274,215065.64,1620536399999,137079133.84466,103919,91568.75,58394012.67025,0
+1620536400000,642.408,648.684,639.256,647.096,92244.58,1620539999999,59525912.90770,56812,43142.82,27843754.31219,0
+1620540000000,647.098,651.221,646.504,648.835,70982.40,1620543599999,46069189.74845,45461,35773.36,23220359.02162,0
+1620543600000,648.832,648.946,643.000,645.218,77396.45,1620547199999,49970271.95289,48847,31596.66,20403036.27494,0
+1620547200000,645.277,664.100,643.540,663.064,222153.16,1620550799999,145561008.76213,107070,118867.76,77897476.05995,0
+1620550800000,663.063,679.762,659.000,674.211,553006.18,1620554399999,371871298.60741,264701,267462.44,179838979.59373,0
+1620554400000,674.202,678.935,664.117,678.558,265721.03,1620557999999,178326423.37157,122831,131050.38,87981241.44371,0
+1620558000000,678.556,680.000,667.444,669.908,188496.74,1620561599999,126965186.37806,101785,89549.61,60334535.35864,0
+1620561600000,669.908,671.215,651.000,652.980,460326.95,1620565199999,303632033.29254,172535,210558.25,138918243.62278,0
+1620565200000,652.998,663.630,652.504,662.828,149870.25,1620568799999,98677976.09328,82404,72825.40,47952883.72137,0
+1620568800000,662.874,668.105,661.062,665.596,120910.23,1620572399999,80389064.70375,75489,57268.08,38084500.04186,0
+1620572400000,665.591,670.337,662.819,666.031,94578.88,1620575999999,63068609.73074,66971,41987.54,28009906.39737,0
+1620576000000,665.981,668.500,660.151,667.054,122239.38,1620579599999,81228774.51600,68459,51338.37,34120802.30820,0
+1620579600000,667.055,667.799,657.512,662.786,101354.65,1620583199999,66996211.84163,59986,42869.79,28343361.21957,0
+1620583200000,662.786,665.000,660.228,663.863,66058.36,1620586799999,43791582.96187,50838,31156.06,20654366.38011,0
+1620586800000,663.862,665.506,655.000,659.405,86237.36,1620590399999,56882093.70181,58490,38787.36,25592948.62929,0
+1620590400000,659.404,665.000,658.061,662.871,65387.36,1620593999999,43286957.60833,47501,31948.61,21149179.77202,0
+1620594000000,662.871,667.540,659.076,660.617,61732.83,1620597599999,40992392.21837,48294,30744.68,20418157.73645,0
+1620597600000,660.617,664.230,657.841,661.307,58018.50,1620601199999,38362939.00864,42991,27811.96,18390029.38579,0
+1620601200000,661.308,665.328,660.000,662.398,68230.21,1620604799999,45236938.51218,45811,31066.26,20597550.11968,0
+1620604800000,662.375,685.980,661.409,683.325,328500.41,1620608399999,221982373.43197,129293,172852.95,116788995.04786,0
+1620608400000,683.363,686.394,676.844,679.704,199052.07,1620611999999,135594157.43423,80171,92108.11,62758404.87599,0
+1620612000000,679.798,684.182,676.224,677.710,127565.24,1620615599999,86740551.72322,62654,56824.15,38646386.18838,0
+1620615600000,677.656,679.205,672.000,678.357,218346.25,1620619199999,147619764.23912,76385,106923.23,72301883.25313,0
+1620619200000,678.356,682.314,676.024,676.539,118069.82,1620622799999,80187401.08593,59921,55283.26,37554608.61093,0
+1620622800000,676.540,678.948,670.916,675.867,102583.68,1620626399999,69224626.73607,54550,44611.26,30112914.26442,0
+1620626400000,675.854,692.900,674.591,685.393,230970.36,1620629999999,158445863.79919,116454,117043.19,80264025.62291,0
+1620630000000,685.393,688.579,676.355,678.996,151692.04,1620633599999,103612429.67741,77582,61522.12,42040052.73527,0
+1620633600000,679.012,681.267,673.800,678.519,141581.24,1620637199999,95953086.87532,67985,68014.25,46107716.51805,0
+1620637200000,678.478,679.231,666.666,670.350,166817.63,1620640799999,112116347.73668,78609,66095.91,44433444.81117,0
+1620640800000,670.276,671.799,660.701,665.451,177242.07,1620644399999,118095014.10685,83661,78157.23,52102933.90726,0
+1620644400000,665.477,668.737,655.000,665.734,279541.99,1620647999999,185287566.99497,112159,134745.74,89351672.82781,0
+1620648000000,665.733,670.712,662.930,664.534,125209.91,1620651599999,83519475.55925,68662,58072.41,38744367.19776,0
+1620651600000,664.534,668.442,660.345,661.805,104547.49,1620655199999,69457731.20112,59658,45107.73,29972290.84474,0
+1620655200000,661.847,664.262,652.500,652.623,176178.01,1620658799999,115940453.29917,94180,78812.68,51875271.75639,0
+1620658800000,652.577,667.013,652.140,666.092,153699.22,1620662399999,101482754.78938,77626,77141.28,50951944.85681,0
+1620662400000,666.089,669.784,663.151,663.468,122917.20,1620665999999,81937759.89965,63635,54416.83,36286288.30337,0
+1620666000000,663.432,669.314,660.669,662.236,83721.43,1620669599999,55666512.28077,49968,39887.99,26532343.22520,0
+1620669600000,662.198,665.809,657.096,660.797,79204.91,1620673199999,52402664.60921,58540,36239.01,23982726.93400,0
+1620673200000,660.799,663.244,630.000,639.407,237920.55,1620676799999,153861787.74011,141283,86766.99,56178990.95176,0
+1620676800000,639.287,640.085,585.059,627.144,692492.46,1620680399999,427556952.64978,400279,299652.86,185217577.50609,0
+1620680400000,627.061,643.322,621.780,642.690,196647.33,1620683999999,124465248.32054,112144,99651.37,63099037.25195,0
+1620684000000,642.774,645.000,627.309,641.843,207026.24,1620687599999,131783527.20894,116003,98304.60,62584804.14237,0
+1620687600000,641.843,641.859,628.000,631.543,158238.49,1620691199999,100402638.47700,94508,76893.77,48794650.44131,0
+1620691200000,631.525,643.000,627.330,629.528,145452.83,1620694799999,92413059.25830,90107,69507.35,44167062.95508,0
+1620694800000,629.474,641.675,621.753,639.685,177375.22,1620698399999,112013087.83052,107373,85831.74,54233947.20027,0
+1620698400000,639.709,649.737,631.000,631.304,163283.53,1620701999999,104627598.74851,100507,74045.12,47465845.83547,0
+1620702000000,631.324,637.570,626.796,633.630,102234.41,1620705599999,64644255.56362,81908,47932.44,30322841.03781,0
+1620705600000,633.650,644.560,630.680,644.020,61434.96,1620709199999,39227588.19381,56161,30161.73,19267929.41839,0
+1620709200000,643.970,646.980,632.420,641.410,87951.58,1620712799999,56394341.76583,70146,39783.50,25517643.58622,0
+1620712800000,641.350,651.800,640.230,649.020,83473.82,1620716399999,54059600.81554,58216,40790.85,26421953.05289,0
+1620716400000,649.040,656.300,646.500,654.600,94263.94,1620719999999,61383365.04309,65880,45908.16,29913368.98884,0
+1620720000000,654.590,657.480,642.130,648.670,113180.05,1620723599999,73481347.42080,76300,50264.55,32651215.62655,0
+1620723600000,648.660,659.900,648.170,658.890,83949.77,1620727199999,54975197.40250,60971,44354.70,29049289.51997,0
+1620727200000,658.910,663.540,657.000,660.640,113427.63,1620730799999,74941066.14720,77067,53673.20,35467448.35852,0
+1620730800000,660.640,667.550,653.000,654.830,129956.06,1620734399999,85957154.79581,84141,60350.36,39946663.85020,0
+1620734400000,654.860,658.690,643.000,656.610,144146.32,1620737999999,93843921.73952,91029,66109.39,43068930.74067,0
+1620738000000,656.610,661.210,647.610,660.390,129825.70,1620741599999,85117259.99152,97083,59409.08,38955797.25033,0
+1620741600000,660.510,662.910,656.010,658.250,82641.69,1620745199999,54505953.65498,61427,38016.59,25077429.02257,0
+1620745200000,658.300,668.300,657.690,667.530,111958.60,1620748799999,74321581.11817,66188,58920.05,39121835.01386,0
+1620748800000,667.510,668.000,655.550,661.270,96470.36,1620752399999,63875246.77617,66008,43355.23,28713933.91108,0
+1620752400000,661.280,664.180,659.100,662.270,49257.58,1620755999999,32620538.60862,37564,23966.58,15873784.11101,0
+1620756000000,662.280,673.000,662.280,666.000,97382.68,1620759599999,64966301.73426,66327,48061.87,32077690.35723,0
+1620759600000,666.000,670.000,664.920,668.500,48587.05,1620763199999,32453779.90659,36736,21019.07,14042268.89709,0
+1620763200000,668.480,671.710,656.970,664.660,179709.44,1620766799999,119196891.68409,101015,70788.14,46965412.08778,0
+1620766800000,664.660,667.240,657.400,661.870,57431.20,1620770399999,38040078.45503,45264,25912.06,17160815.87352,0
+1620770400000,661.880,664.030,658.650,660.770,39682.86,1620773999999,26240655.04242,36198,18166.94,12013242.29176,0
+1620774000000,660.760,672.680,660.500,671.200,73836.62,1620777599999,49285868.58856,48835,37963.57,25341544.11272,0
+1620777600000,671.190,675.260,667.380,672.530,79097.08,1620781199999,53131365.72205,64161,37616.07,25273220.35334,0
+1620781200000,672.610,674.720,669.840,672.490,48333.01,1620784799999,32485384.08389,35334,23732.06,15952836.83845,0
+1620784800000,672.490,680.000,670.200,676.680,95820.04,1620788399999,64735805.20703,59045,49141.08,33214686.04791,0
+1620788400000,676.860,685.000,674.610,683.210,103993.38,1620791999999,70727163.13392,58601,54020.03,36737812.11204,0
+1620792000000,683.220,684.290,674.040,677.020,91383.86,1620795599999,61993614.49650,50550,38495.73,26118782.06830,0
+1620795600000,677.030,679.890,675.000,676.500,38807.01,1620799199999,26292747.08002,33218,17978.87,12184494.90080,0
+1620799200000,676.500,679.820,667.280,669.350,86817.59,1620802799999,58421623.70972,53449,38340.95,25799215.97724,0
+1620802800000,669.360,673.240,668.440,670.870,51443.65,1620806399999,34537425.33261,38058,24343.53,16346461.65932,0
+1620806400000,670.870,672.990,662.670,667.760,96843.95,1620809999999,64592519.95578,56676,43507.38,29022392.80379,0
+1620810000000,667.670,672.280,666.580,669.350,52951.76,1620813599999,35452655.77868,34266,24683.39,16525923.01172,0
+1620813600000,669.360,669.360,659.000,659.570,94688.43,1620817199999,62806597.42128,58061,38620.43,25626158.52546,0
+1620817200000,659.580,665.950,658.110,664.450,57455.46,1620820799999,38111521.16266,38173,28975.49,19223235.90152,0
+1620820800000,664.390,668.950,661.990,665.940,70864.16,1620824399999,47177268.90210,43225,35566.67,23685138.05506,0
+1620824400000,665.920,667.750,655.550,667.640,116977.05,1620827999999,77480137.77582,65255,52576.62,34840423.33890,0
+1620828000000,667.640,670.320,660.860,662.200,93453.43,1620831599999,62229329.40275,51952,42724.66,28455004.10380,0
+1620831600000,662.160,662.980,648.850,650.480,155085.35,1620835199999,101709331.48095,86752,63440.37,41634563.87854,0
+1620835200000,650.490,652.250,633.000,646.540,277023.46,1620838799999,178019138.29558,140648,125945.67,80968884.81048,0
+1620838800000,646.540,651.090,640.360,644.900,125710.66,1620842399999,81251206.60837,72936,58867.23,38049697.31531,0
+1620842400000,644.890,647.000,627.000,635.410,223000.21,1620845999999,141564016.12999,120222,101024.85,64167058.59833,0
+1620846000000,635.402,643.800,625.830,642.500,140728.44,1620849599999,89354169.99029,84582,70322.77,44662430.37313,0
+1620849600000,642.540,646.500,638.400,646.190,74104.15,1620853199999,47674464.94787,51808,34736.58,22354960.68420,0
+1620853200000,646.280,651.610,643.990,649.220,56259.91,1620856799999,36491536.52322,40157,26264.33,17036331.37114,0
+1620856800000,649.240,650.560,620.795,639.230,323579.63,1620860399999,204423788.07470,180261,154440.14,97575692.17131,0
+1620860400000,639.200,639.380,580.000,594.100,434336.89,1620863999999,265630966.78495,235089,170239.84,104387109.61780,0
+1620864000000,594.110,615.050,530.930,601.710,751163.93,1620867599999,441528977.70136,418228,340857.47,201142474.71258,0
+1620867600000,601.600,621.890,596.662,618.210,285137.74,1620871199999,174597582.00774,165728,138774.12,84999864.37435,0
+1620871200000,618.310,619.750,610.850,611.270,115537.09,1620874799999,71148401.08586,67377,51595.58,31781081.83149,0
+1620874800000,611.270,611.310,596.400,608.000,156765.37,1620878399999,94597528.14520,97761,69093.40,41704089.66817,0
+1620878400000,608.000,614.080,604.300,609.270,105012.88,1620881999999,63952382.54816,72906,48241.50,29389892.07089,0
+1620882000000,609.290,624.990,608.950,621.330,125642.91,1620885599999,77738573.48227,82806,60655.68,37518214.80129,0
+1620885600000,621.480,633.260,621.010,632.880,116732.77,1620889199999,73118728.20670,76729,57973.79,36323463.87869,0
+1620889200000,632.880,633.450,620.520,622.880,97172.05,1620892799999,60837176.12922,58299,39729.69,24879675.74990,0
+1620892800000,622.890,627.100,603.250,604.310,182086.90,1620896399999,111646087.22645,98345,83082.25,50973367.14828,0
+1620896400000,604.350,610.000,565.680,580.310,422720.16,1620899999999,247868459.10975,196244,190521.63,111758969.57409,0
+1620900000000,580.400,597.000,570.720,575.720,364635.75,1620903599999,213625546.88732,178863,173050.20,101416200.37312,0
+1620903600000,575.620,592.990,568.000,592.110,255552.68,1620907199999,148810486.04204,133580,131462.20,76582474.14789,0
+1620907200000,592.060,602.910,584.320,602.240,197980.90,1620910799999,118086237.88421,102766,93261.41,55646321.41578,0
+1620910800000,602.230,612.080,595.000,609.530,169715.11,1620914399999,102518484.91983,97949,83265.53,50316535.12110,0
+1620914400000,609.520,617.740,603.820,604.990,172622.06,1620917999999,105450140.02486,101430,81162.10,49600153.53757,0
+1620918000000,605.030,606.842,590.380,594.120,189673.19,1620921599999,113615813.37231,100186,87008.63,52140276.14429,0
+1620921600000,594.110,608.080,559.850,567.250,615880.86,1620925199999,356021939.47076,274135,271250.15,156947307.79001,0
+1620925200000,567.110,574.850,527.000,565.860,1120652.36,1620928799999,622450103.89821,452499,549427.14,305429474.71319,0
+1620928800000,565.770,571.880,543.830,546.900,461421.23,1620932399999,258114850.91015,220997,215275.06,120488691.49336,0
+1620932400000,547.020,562.990,546.020,551.260,267089.41,1620935999999,148269107.44671,137264,134791.02,74839547.80898,0
+1620936000000,551.320,564.460,545.610,563.560,184330.64,1620939599999,102635419.72948,104648,95607.08,53255307.45899,0
+1620939600000,563.470,568.840,558.070,563.700,92763.09,1620943199999,52367890.54379,59711,44763.00,25271888.33121,0
+1620943200000,563.810,574.550,557.270,557.640,128056.70,1620946799999,72492704.22135,76502,59145.37,33487574.41387,0
+1620946800000,557.650,572.690,550.370,571.210,153551.38,1620950399999,86000655.31537,93612,74439.67,41714944.96061,0
+1620950400000,571.140,585.000,565.980,583.460,180188.04,1620953999999,104051291.48467,108110,93923.16,54271672.47167,0
+1620954000000,583.450,591.470,579.530,587.870,128415.51,1620957599999,75414300.36320,78068,60820.41,35724282.21949,0
+1620957600000,587.940,589.680,573.370,574.350,114291.43,1620961199999,66311967.99090,63649,50791.48,29473522.96884,0
+1620961200000,574.360,580.320,572.490,574.810,78596.92,1620964799999,45292884.20038,49483,38038.98,21930055.86923,0
+1620964800000,574.920,583.840,570.260,577.780,111157.84,1620968399999,64151353.75271,66334,53401.86,30829842.40901,0
+1620968400000,577.800,588.810,575.000,587.930,90863.35,1620971999999,52907108.76868,62533,45270.47,26362076.62981,0
+1620972000000,587.920,588.830,574.730,579.590,97660.87,1620975599999,56571776.24301,62704,44923.06,26011960.66764,0
+1620975600000,579.620,599.130,579.350,597.730,155515.22,1620979199999,92086816.59118,90778,77868.23,46125743.96923,0
+1620979200000,597.740,604.880,595.190,603.700,124173.28,1620982799999,74448893.14333,71926,62192.42,37304384.61535,0
+1620982800000,603.660,608.530,601.000,603.290,131185.20,1620986399999,79346171.27797,73123,61016.23,36913384.98400,0
+1620986400000,603.230,609.850,598.220,608.740,106835.44,1620989999999,64450609.13443,68302,50782.55,30660403.04269,0
+1620990000000,608.710,612.780,602.930,607.330,120293.36,1620993599999,73201729.28766,74215,59300.74,36099226.37904,0
+1620993600000,607.330,609.990,600.570,605.800,85609.92,1620997199999,51773254.89866,59815,37972.06,22972684.22111,0
+1620997200000,605.740,610.960,597.220,609.690,127830.88,1621000799999,77278001.29476,75793,59467.96,35976884.18032,0
+1621000800000,609.790,609.830,602.180,607.560,77912.60,1621004399999,47205177.87277,50879,33811.28,20487710.25797,0
+1621004400000,607.560,616.290,607.500,612.180,151162.44,1621007999999,92459051.45939,93155,76576.02,46847136.61025,0
+1621008000000,612.180,615.810,602.700,607.280,118799.59,1621011599999,72386845.83590,72154,52414.68,31953527.93831,0
+1621011600000,607.270,611.430,603.170,603.550,62880.78,1621015199999,38175448.68063,47444,30470.15,18501325.34751,0
+1621015200000,603.490,610.000,603.020,606.340,81652.99,1621018799999,49506921.69074,56794,41110.20,24929261.08141,0
+1621018800000,606.330,606.960,598.000,599.880,81569.35,1621022399999,49027446.51131,54135,34545.20,20768156.72916,0
+1621022400000,599.840,603.740,586.000,587.960,150139.90,1621025999999,88992335.43183,86986,61030.86,36189313.43077,0
+1621026000000,587.960,599.940,586.010,598.570,77534.04,1621029599999,46100015.07749,56930,40554.83,24111492.69043,0
+1621029600000,598.560,603.800,595.100,601.400,64672.77,1621033199999,38802115.67071,43852,33238.82,19950958.76581,0
+1621033200000,601.410,605.670,599.600,603.470,64181.68,1621036799999,38732358.57152,40435,30321.38,18299392.30557,0
+1621036800000,603.530,609.880,595.270,598.620,134432.10,1621040399999,80943775.49371,89591,62417.93,37584857.00996,0
+1621040400000,598.620,609.590,596.870,606.660,83309.17,1621043999999,50422051.16567,63120,39051.78,23627742.93837,0
+1621044000000,606.660,611.540,605.200,608.370,60634.78,1621047599999,36863221.36783,47684,28291.70,17201878.54437,0
+1621047600000,608.380,608.460,602.230,602.530,66413.29,1621051199999,40195994.93929,45868,31749.67,19216544.36975,0
+1621051200000,602.560,604.790,595.070,596.630,76539.02,1621054799999,45928521.67461,52906,32433.98,19468981.61359,0
+1621054800000,596.620,600.900,593.040,599.040,70310.25,1621058399999,41962178.58689,50389,32841.66,19602351.01917,0
+1621058400000,599.040,599.060,585.000,589.940,127778.97,1621061999999,75516936.40317,77732,56558.07,33431717.42086,0
+1621062000000,589.810,590.710,580.540,582.430,126934.60,1621065599999,74333306.80040,80659,55975.37,32792917.63261,0
+1621065600000,582.510,589.850,578.670,586.260,125022.71,1621069199999,72995274.63830,78702,60499.15,35342435.07207,0
+1621069200000,586.400,591.890,581.360,587.390,98925.58,1621072799999,58097847.84749,62753,45514.06,26732239.87781,0
+1621072800000,587.510,587.520,575.010,582.750,117130.93,1621076399999,68007137.94092,80558,53527.07,31086330.22547,0
+1621076400000,582.820,588.580,581.340,588.270,64940.78,1621079999999,37995287.95003,50420,31988.66,18719101.24954,0
+1621080000000,588.300,594.600,584.000,591.150,93368.99,1621083599999,55082764.31905,58605,42637.50,25157511.06252,0
+1621083600000,591.100,594.000,585.000,587.770,78708.65,1621087199999,46356336.93241,55952,36399.64,21445565.92122,0
+1621087200000,587.680,593.500,582.290,591.460,104533.30,1621090799999,61542396.73802,73343,49826.10,29331712.45352,0
+1621090800000,591.440,593.810,584.000,586.860,62915.08,1621094399999,37021594.38836,48568,31185.68,18351020.59722,0
+1621094400000,586.860,587.070,571.540,575.520,173984.05,1621097999999,100586617.47959,96820,79234.54,45838893.28858,0
+1621098000000,575.530,578.200,568.790,571.950,130314.16,1621101599999,74674278.63792,70781,61606.89,35316764.78835,0
+1621101600000,571.880,577.000,568.000,573.370,100421.57,1621105199999,57519216.80834,65405,49783.22,28519211.95721,0
+1621105200000,573.410,575.600,560.000,575.490,148680.64,1621108799999,84358814.16530,93913,68405.60,38839735.14360,0
+1621108800000,575.490,580.280,574.260,578.540,75227.18,1621112399999,43473701.51194,53037,35469.88,20499533.48715,0
+1621112400000,578.560,583.340,578.350,582.180,37362.07,1621115999999,21698756.71759,35494,21482.76,12478306.32326,0
+1621116000000,582.170,584.710,571.040,574.010,86016.42,1621119599999,49678779.83062,61589,39421.69,22764153.67119,0
+1621119600000,573.960,575.250,562.620,563.850,117110.50,1621123199999,66501153.31519,79817,54723.05,31079234.06172,0
+1621123200000,563.870,578.920,562.290,571.110,134310.87,1621126799999,76699538.45405,88852,66451.62,37958096.98086,0
+1621126800000,571.100,580.460,570.820,579.670,78014.03,1621130399999,45035049.81834,58409,36812.12,21249318.76115,0
+1621130400000,579.670,582.880,577.350,581.240,52991.31,1621133999999,30765117.54881,38617,26528.97,15403154.17066,0
+1621134000000,581.250,584.780,576.160,579.820,56644.05,1621137599999,32852388.92438,42040,24525.59,14222111.55283,0
+1621137600000,579.890,582.330,574.280,575.160,52606.05,1621141199999,30451980.49208,37139,24710.08,14316567.18951,0
+1621141200000,575.160,577.840,573.000,575.140,42201.05,1621144799999,24260645.12134,34460,21636.44,12438387.94896,0
+1621144800000,575.100,586.510,574.410,584.530,82559.05,1621148399999,48119454.20616,58478,38989.35,22721980.36010,0
+1621148400000,584.530,593.130,582.740,592.970,75043.35,1621151999999,44062933.19352,54093,40379.76,23720305.36528,0
+1621152000000,592.970,594.250,586.040,590.600,90287.88,1621155599999,53272648.31894,63917,41476.71,24477627.12287,0
+1621155600000,590.590,603.490,590.160,600.030,130043.15,1621159199999,77844517.39937,87422,66332.07,39706819.67851,0
+1621159200000,600.030,607.330,600.000,604.940,107045.15,1621162799999,64579738.70675,63814,51394.99,31017527.04969,0
+1621162800000,604.940,606.271,597.580,599.340,94034.03,1621166399999,56513853.92297,56456,38507.85,23147016.16360,0
+1621166400000,599.330,601.000,590.320,591.480,114344.17,1621169999999,68073015.41746,71104,53677.97,31964970.27056,0
+1621170000000,591.490,595.160,590.180,593.550,72284.16,1621173599999,42873455.51281,49820,37854.78,22456840.04786,0
+1621173600000,593.540,595.300,580.720,583.080,130843.68,1621177199999,76819499.64311,75709,58468.33,34332486.46434,0
+1621177200000,583.030,584.180,572.290,572.660,123687.78,1621180799999,71512008.51824,75910,55062.78,31836283.58097,0
+1621180800000,572.710,579.210,568.020,573.040,173830.80,1621184399999,99608470.72792,89961,84415.46,48388760.12838,0
+1621184400000,573.080,576.020,561.060,572.890,194025.28,1621187999999,110546955.67412,103936,92813.46,52902642.87226,0
+1621188000000,572.820,576.280,558.000,558.840,190472.47,1621191599999,107953391.66192,111289,87700.68,49734931.99618,0
+1621191600000,558.650,562.580,540.000,550.610,309968.00,1621195199999,171275163.27579,171730,135527.18,74957574.21305,0
+1621195200000,550.690,556.220,535.540,537.260,246095.35,1621198799999,134361789.06927,142946,117909.17,64395351.54266,0
+1621198800000,537.180,552.770,535.010,548.960,163695.09,1621202399999,89113410.55917,99815,82513.35,44940951.37994,0
+1621202400000,548.900,557.470,548.660,550.820,129047.14,1621205999999,71336525.19643,76581,66525.01,36785352.10718,0
+1621206000000,550.810,564.600,548.250,564.410,112554.03,1621209599999,62698607.42744,70677,56769.27,31627835.27493,0
+1621209600000,564.410,564.410,546.940,548.570,98141.56,1621213199999,54584450.93148,68874,41835.50,23274165.38194,0
+1621213200000,548.590,549.630,537.610,541.430,123646.30,1621216799999,67198885.39518,78081,57524.39,31272156.11213,0
+1621216800000,541.420,546.800,535.360,537.540,91772.03,1621220399999,49582661.85548,64356,43200.85,23354083.78885,0
+1621220400000,537.530,540.190,501.000,508.500,500265.03,1621223999999,257801212.44626,222100,219415.89,113025258.25615,0
+1621224000000,508.540,516.230,483.930,516.060,580470.80,1621227599999,292055339.29993,242323,275406.21,138751376.60020,0
+1621227600000,516.050,518.870,494.050,509.590,278206.79,1621231199999,140701102.02745,131195,128835.70,65189093.56611,0
+1621231200000,509.700,530.890,508.960,522.270,383320.65,1621234799999,200428963.79012,162257,187136.93,97866540.61364,0
+1621234800000,522.320,538.850,520.560,537.400,183646.30,1621238399999,97359582.70142,95297,100456.57,53264290.94684,0
+1621238400000,537.420,541.440,530.100,537.470,165417.20,1621241999999,88830459.21458,91667,76568.76,41128256.32842,0
+1621242000000,537.460,541.690,531.130,540.470,115112.73,1621245599999,61719753.56819,66179,53078.65,28468147.03580,0
+1621245600000,540.460,543.000,524.210,525.900,157304.24,1621249199999,83885296.29761,79878,65538.96,34991675.69568,0
+1621249200000,525.760,539.930,522.460,539.320,149119.84,1621252799999,79518167.57118,80805,76118.68,40586454.78677,0
+1621252800000,539.460,541.000,530.000,535.180,127913.75,1621256399999,68529742.85110,75505,55854.45,29927128.06465,0
+1621256400000,535.180,537.800,526.030,532.230,123412.29,1621259999999,65495373.33707,79590,58193.11,30886963.18406,0
+1621260000000,532.210,533.970,514.050,522.610,202465.26,1621263599999,105677063.71414,102946,90605.25,47302319.60484,0
+1621263600000,522.600,526.350,502.470,505.650,233074.36,1621267199999,119524266.39439,127375,108294.16,55571584.14360,0
+1621267200000,505.760,511.600,500.700,500.930,221190.99,1621270799999,111867838.31159,114727,108585.78,54929022.49031,0
+1621270800000,500.940,506.820,493.080,501.760,255214.83,1621274399999,127727982.21022,131036,125216.03,62678456.79782,0
+1621274400000,501.740,517.670,497.663,515.210,219035.87,1621277999999,111564045.99374,115035,107894.02,54966188.17239,0
+1621278000000,515.210,520.950,515.210,519.700,113516.74,1621281599999,58799701.11619,70221,53493.76,27713129.03160,0
+1621281600000,519.720,528.860,518.530,526.910,95450.20,1621285199999,50026093.63454,67415,47778.01,25043305.86922,0
+1621285200000,526.910,527.180,510.900,512.790,120396.38,1621288799999,62577640.93829,74413,50109.36,26041475.43221,0
+1621288800000,512.790,524.280,501.180,505.350,193537.42,1621292399999,99071510.39187,111797,95729.61,49030098.06202,0
+1621292400000,505.220,516.390,502.030,512.440,171941.96,1621295999999,87749364.34398,105510,85922.49,43842935.99541,0
+1621296000000,512.460,526.430,507.740,524.770,156267.23,1621299599999,81424041.23470,105299,76480.32,39859827.65886,0
+1621299600000,524.760,526.360,518.220,521.040,109034.53,1621303199999,56927690.33939,77095,52487.02,27417210.51875,0
+1621303200000,520.970,523.150,513.140,523.000,88069.61,1621306799999,45651940.67663,65388,42589.46,22079889.35519,0
+1621306800000,523.000,528.330,520.000,524.180,77509.52,1621310399999,40595987.21917,62414,38952.99,20409437.84141,0
+1621310400000,524.130,529.710,523.390,529.440,97136.82,1621313999999,51200829.95769,66965,49065.53,25866032.80639,0
+1621314000000,529.440,532.430,526.260,530.120,92688.38,1621317599999,49001893.21554,61996,46282.15,24471776.10112,0
+1621317600000,530.120,533.790,522.220,523.800,108623.42,1621321199999,57461616.88837,65118,47354.97,25058464.43758,0
+1621321200000,523.800,526.610,521.720,525.670,80069.17,1621324799999,42033620.46304,51554,37822.71,19861364.09104,0
+1621324800000,525.680,527.930,521.500,524.160,87154.48,1621328399999,45789095.38778,53669,40681.44,21381441.11472,0
+1621328400000,524.150,525.720,517.540,522.070,96719.45,1621331999999,50387970.81073,60757,44419.74,23147376.37750,0
+1621332000000,522.090,529.340,518.800,527.230,107412.22,1621335599999,56467214.07580,61170,52968.98,27851491.40431,0
+1621335600000,527.120,535.000,524.020,530.580,124438.60,1621339199999,65892503.61551,71310,63096.22,33423299.27683,0
+1621339200000,530.570,531.460,510.976,514.940,194352.07,1621342799999,101263206.76839,101982,88410.28,46078826.51823,0
+1621342800000,514.880,516.690,505.000,508.230,192779.70,1621346399999,98529079.65322,102084,93092.72,47594204.38966,0
+1621346400000,508.370,508.420,496.000,505.020,273937.24,1621349999999,137622801.00965,147085,124375.02,62516780.20065,0
+1621350000000,504.980,511.000,500.100,503.990,188064.49,1621353599999,95385402.75176,98892,88905.58,45111086.78968,0
+1621353600000,504.040,519.690,501.000,519.120,201742.19,1621357199999,103071879.73065,111670,98086.29,50115061.89691,0
+1621357200000,519.190,521.960,515.050,516.380,141589.14,1621360799999,73394562.50158,85120,69780.11,36182463.92204,0
+1621360800000,516.280,516.320,506.870,512.290,143555.72,1621364399999,73390713.16596,83432,68095.75,34811780.75917,0
+1621364400000,512.200,516.900,507.150,513.040,112293.81,1621367999999,57436109.13819,75887,59179.38,30275335.07765,0
+1621368000000,512.980,515.830,507.440,511.930,81388.43,1621371599999,41654286.81578,63474,38524.78,19712820.09314,0
+1621371600000,511.930,515.000,507.150,510.600,56776.09,1621375199999,29025580.59318,46755,26576.32,13584991.03492,0
+1621375200000,510.600,512.880,505.600,506.180,85844.09,1621378799999,43746936.34965,58072,39803.52,20278894.13321,0
+1621378800000,506.220,512.630,500.880,508.310,166026.18,1621382399999,84038788.64720,90530,76866.12,38902278.95793,0
+1621382400000,508.330,516.680,504.330,505.870,144091.39,1621385999999,73576580.66094,90037,73223.13,37395329.95894,0
+1621386000000,505.870,506.210,474.790,479.550,398022.59,1621389599999,194428990.41048,187960,171180.09,83644870.30454,0
+1621389600000,479.550,485.580,460.650,461.730,389770.06,1621393199999,185114278.09466,182661,171044.52,81364177.14259,0
+1621393200000,461.710,469.670,451.000,453.970,460420.32,1621396799999,212175954.85238,226293,220315.49,101598913.96577,0
+1621396800000,454.060,461.780,407.740,420.480,1128387.03,1621400399999,483762493.73891,464113,512620.82,219674264.21252,0
+1621400400000,420.590,435.620,419.930,428.000,616110.01,1621403999999,263462179.25934,234752,302910.15,129562806.55370,0
+1621404000000,428.000,439.370,424.240,427.730,322921.07,1621407599999,139594886.35772,144703,156498.95,67732390.71605,0
+1621407600000,427.800,440.890,412.480,438.360,412345.21,1621411199999,177194778.08117,181516,203955.86,87760015.91705,0
+1621411200000,438.330,441.030,429.200,438.130,251777.57,1621414799999,109661398.67500,121783,123591.68,53855297.99601,0
+1621414800000,438.120,443.210,430.200,435.830,218087.80,1621418399999,95054031.35347,107217,106394.50,46379930.22935,0
+1621418400000,435.830,437.510,416.460,425.980,369681.78,1621421999999,157186205.62134,155392,177490.93,75479051.16503,0
+1621422000000,426.040,428.230,355.000,394.570,1132678.34,1621425599999,444050810.67396,382873,480662.87,189098342.80474,0
+1621425600000,394.450,404.000,260.000,335.670,1448357.28,1621429199999,507437097.15506,481792,626483.71,220652706.76469,0
+1621429200000,335.610,395.320,250.000,352.060,438861.23,1621432799999,138927275.18107,621416,229585.52,73810211.83871,0
+1621432800000,352.060,360.000,318.570,358.820,378699.09,1621436399999,127692222.31455,109618,170269.49,57514257.66445,0
+1621436400000,358.730,381.290,343.370,378.250,659860.80,1621439999999,241217690.83980,229929,313873.43,114886135.37797,0
+1621440000000,378.220,398.000,355.020,396.400,707498.14,1621443599999,267991488.06743,265213,347313.09,131711811.37041,0
+1621443600000,396.380,413.610,386.220,392.700,523584.15,1621447199999,209061991.28188,205442,254665.07,101780404.68311,0
+1621447200000,392.680,397.970,363.000,369.250,494247.99,1621450799999,185890662.83853,192108,237259.43,89266275.52913,0
+1621450800000,369.220,389.820,365.500,384.630,365306.19,1621454399999,138887352.08030,149083,189117.45,71906810.92403,0
+1621454400000,384.480,395.000,369.000,370.850,289184.00,1621457999999,110975747.32456,118951,137456.27,52755428.56408,0
+1621458000000,370.860,377.040,355.460,373.120,214773.00,1621461599999,78640094.35962,98838,102170.79,37441463.18458,0
+1621461600000,373.130,387.760,367.390,380.380,297572.93,1621465199999,113148839.07676,122376,146663.44,55793023.65718,0
+1621465200000,380.510,383.200,334.140,334.470,570062.47,1621468799999,205547723.90487,213467,263088.39,94980091.09096,0
+1621468800000,334.460,353.800,287.750,302.740,851163.64,1621472399999,270474663.93275,325918,412402.48,131165344.63467,0
+1621472400000,302.600,317.570,284.330,312.470,727296.25,1621475999999,222924738.51746,314902,365369.87,112085409.30847,0
+1621476000000,312.460,339.500,310.170,337.530,433457.50,1621479599999,141793837.50256,170373,221508.97,72452495.21159,0
+1621479600000,337.600,344.830,330.270,341.370,320457.81,1621483199999,108287593.11142,127156,155543.23,52588473.90828,0
+1621483200000,341.340,356.350,338.880,353.570,308233.80,1621486799999,107758467.25514,127091,149051.16,52102251.61382,0
+1621486800000,353.500,365.120,351.140,365.120,256314.67,1621490399999,92056039.07710,112549,129815.08,46621375.93001,0
+1621490400000,365.130,368.040,350.170,358.250,276692.78,1621493999999,99289729.85233,116829,132507.97,47558514.93280,0
+1621494000000,358.240,381.240,358.210,370.470,343605.22,1621497599999,128027199.88229,144283,169576.18,63197512.81848,0
+1621497600000,370.550,375.930,356.570,367.440,273373.83,1621501199999,99909042.51134,126698,129985.54,47534594.19903,0
+1621501200000,367.390,368.790,351.430,364.720,272135.54,1621504799999,98161569.58520,131539,132895.47,47942841.55357,0
+1621504800000,364.770,370.000,356.400,369.650,238410.54,1621508399999,86407128.13948,111631,118817.47,43077573.89429,0
+1621508400000,369.650,374.830,360.000,373.000,262850.02,1621511999999,96652270.10538,115321,129539.80,47643913.26859,0
+1621512000000,373.000,396.660,365.000,391.590,439142.35,1621515599999,168537921.61126,184840,226016.90,86727829.45235,0
+1621515600000,391.580,423.000,391.000,401.500,754447.26,1621519199999,307662643.53791,303054,369132.14,150543477.11851,0
+1621519200000,401.530,414.400,400.890,403.240,389362.86,1621522799999,158712046.15164,180756,189777.35,77375726.82088,0
+1621522800000,403.210,413.400,396.000,401.270,276388.43,1621526399999,111982857.03957,126706,135192.65,54791484.85092,0
+1621526400000,401.280,401.530,364.390,379.920,807646.42,1621529999999,306324845.69477,326213,383047.09,145269415.64476,0
+1621530000000,379.810,390.340,371.850,386.530,385618.95,1621533599999,147045719.77322,158526,196758.71,75049608.76644,0
+1621533600000,386.550,390.440,378.010,385.200,289271.24,1621537199999,111304969.60583,116742,140258.71,53976054.89088,0
+1621537200000,385.190,394.100,380.820,389.890,231382.64,1621540799999,89934743.54369,102033,117291.90,45596536.83692,0
+1621540800000,389.880,396.710,382.190,385.130,213973.79,1621544399999,83358277.93679,93856,104901.66,40880057.48763,0
+1621544400000,385.120,399.000,382.090,398.340,133204.30,1621547999999,52138431.71523,61812,65649.94,25688150.78744,0
+1621548000000,398.330,399.650,380.980,396.400,260694.15,1621551599999,101949983.08500,113333,127729.92,49922815.23613,0
+1621551600000,396.270,399.430,386.660,391.380,270916.47,1621555199999,106341704.90703,122999,136050.79,53396004.03816,0
+1621555200000,391.330,415.790,390.200,410.140,302137.05,1621558799999,122431968.10980,134602,158134.48,64073581.47094,0
+1621558800000,410.140,411.110,403.470,406.050,157165.32,1621562399999,63927618.54589,79316,72718.00,29582400.17575,0
+1621562400000,406.140,406.200,396.150,398.240,170046.31,1621565999999,68152318.73126,81167,79608.84,31898287.14755,0
+1621566000000,398.200,398.270,390.000,391.870,169934.42,1621569599999,66844091.80674,82475,83976.70,33037655.27601,0
+1621569600000,391.870,392.980,381.100,389.170,218433.18,1621573199999,84679174.62800,105605,103310.42,40059439.72269,0
+1621573200000,389.160,393.000,382.280,383.930,170061.00,1621576799999,65780959.61237,86417,83761.53,32401740.40961,0
+1621576800000,384.000,393.720,375.600,392.320,241480.59,1621580399999,92594754.88630,110881,118866.94,45598655.23162,0
+1621580400000,392.240,392.510,380.240,383.070,175596.19,1621583999999,67566817.75370,86110,85504.81,32899123.90430,0
+1621584000000,383.240,385.330,370.210,379.000,285182.97,1621587599999,107719120.19499,118262,141076.97,53290525.72261,0
+1621587600000,378.990,395.850,378.590,388.270,213393.46,1621591199999,82844746.47680,93211,108502.86,42116269.74149,0
+1621591200000,388.260,388.660,378.690,379.510,146673.85,1621594799999,56246292.15288,73424,67427.11,25871441.62902,0
+1621594800000,379.500,382.900,373.780,380.970,154722.68,1621598399999,58363829.39586,79580,80830.28,30499754.22791,0
+1621598400000,380.870,384.120,374.640,376.040,162425.94,1621601999999,61748256.40269,86926,80262.32,30510550.16309,0
+1621602000000,376.010,384.290,373.110,384.030,120593.26,1621605599999,45806714.93162,73166,56000.09,21283238.06741,0
+1621605600000,384.020,387.400,315.790,342.480,1112004.10,1621609199999,384644040.26894,425277,535681.40,185277015.81933,0
+1621609200000,342.480,348.840,323.550,328.330,618878.73,1621612799999,208599700.45038,271995,302715.44,102088335.63424,0
+1621612800000,328.330,344.770,315.350,332.940,640284.04,1621616399999,213600214.11282,275694,322976.49,107776413.91694,0
+1621616400000,332.860,342.270,328.020,341.110,361430.87,1621619999999,120874851.97185,156228,180111.55,60272809.70969,0
+1621620000000,341.140,341.280,322.850,331.370,358581.61,1621623599999,118631917.28044,151487,167658.61,55448941.10725,0
+1621623600000,331.320,331.450,304.060,316.290,555579.90,1621627199999,175421403.42015,236824,268724.45,84860864.12181,0
+1621627200000,316.290,319.680,292.450,293.630,566199.53,1621630799999,171589227.52973,236648,266113.18,80675156.95661,0
+1621630800000,293.720,315.980,273.890,314.970,772556.64,1621634399999,227727862.56478,279639,382808.41,113193376.52121,0
+1621634400000,314.970,324.960,305.220,314.760,502534.42,1621637999999,158012808.64320,198636,259237.19,81604007.65638,0
+1621638000000,314.760,326.500,309.100,325.750,334929.05,1621641599999,107013591.98412,147368,165138.19,52779994.71970,0
+1621641600000,325.700,330.680,316.370,329.110,277126.15,1621645199999,89653879.79400,125592,136667.81,44222642.57583,0
+1621645200000,329.110,333.640,322.100,328.050,191557.54,1621648799999,62866209.56721,88064,95482.24,31334611.15707,0
+1621648800000,328.060,335.510,320.120,322.540,232459.18,1621652399999,76192866.76323,101340,108554.60,35580577.36820,0
+1621652400000,322.530,328.380,309.090,315.010,346826.93,1621655999999,110324825.26648,141196,165712.67,52761696.85388,0
+1621656000000,314.960,318.040,295.280,304.880,353790.70,1621659599999,108471960.74913,143056,172738.18,52978139.11852,0
+1621659600000,304.900,307.150,284.740,298.160,457330.26,1621663199999,134939292.44715,181243,214998.58,63473749.01007,0
+1621663200000,298.150,300.580,286.000,297.900,320997.50,1621666799999,94255331.15619,142852,162070.37,47596859.99609,0
+1621666800000,298.030,302.130,287.510,300.410,328052.75,1621670399999,96659793.40224,134461,165929.07,48900251.73713,0
+1621670400000,300.350,314.200,300.060,308.380,350678.28,1621673999999,108198726.70947,137998,173727.53,53604198.53855,0
+1621674000000,308.380,314.970,304.120,312.600,267852.99,1621677599999,83029648.87637,111093,132450.77,41059540.97655,0
+1621677600000,312.560,328.540,307.370,322.850,343611.09,1621681199999,109366954.83539,142779,175263.05,55801414.78018,0
+1621681200000,322.860,325.960,316.000,321.510,210716.51,1621684799999,67650431.31814,96765,101130.22,32469045.86914,0
+1621684800000,321.510,329.030,317.680,319.760,284658.08,1621688399999,92192399.37996,127860,142342.60,46107244.65593,0
+1621688400000,319.840,332.350,319.000,325.580,255639.79,1621691999999,83644212.39676,110166,131190.07,42941966.67512,0
+1621692000000,325.580,327.800,312.000,316.560,357606.48,1621695599999,114179287.95007,149348,166115.76,53052256.15227,0
+1621695600000,316.540,320.170,308.040,317.100,332210.33,1621699199999,104468824.36031,139312,163976.56,51584251.12864,0
+1621699200000,317.130,319.850,308.010,311.190,241605.65,1621702799999,75758631.68938,123428,124419.86,39026827.07103,0
+1621702800000,311.310,315.290,300.100,302.740,241314.45,1621706399999,73833782.29847,114692,116518.12,35664291.30918,0
+1621706400000,302.760,307.830,298.800,306.880,203490.53,1621709999999,61670311.21938,97853,102104.62,30955930.93592,0
+1621710000000,306.910,310.080,298.120,299.000,186387.31,1621713599999,56879819.89129,96153,92368.30,28196740.08540,0
+1621713600000,298.990,312.130,298.840,309.210,196325.91,1621717199999,60314476.64116,90168,102547.75,31506333.39782,0
+1621717200000,309.190,311.860,307.000,311.080,118456.99,1621720799999,36655733.90050,63659,59504.38,18413779.25410,0
+1621720800000,311.050,312.090,301.700,306.190,230535.79,1621724399999,70455629.24193,106906,115040.43,35154169.94352,0
+1621724400000,306.180,310.880,298.080,299.680,149018.97,1621727999999,45339999.15110,75001,68906.36,20979135.78559,0
+1621728000000,299.630,312.320,293.000,311.050,270100.35,1621731599999,81780033.43647,117646,133216.30,40403076.53712,0
+1621731600000,311.040,313.620,307.280,307.770,131274.90,1621735199999,40759179.51697,70559,61969.76,19248789.25327,0
+1621735200000,307.770,309.520,298.480,299.570,155572.16,1621738799999,47152128.22106,77000,76065.69,23063998.50561,0
+1621738800000,299.590,302.780,296.000,299.430,192834.30,1621742399999,57728111.54021,80341,87282.88,26135924.35792,0
+1621742400000,299.430,299.430,294.390,296.980,172238.26,1621745999999,51068108.09310,84221,81535.68,24179197.40416,0
+1621746000000,296.980,297.210,289.050,295.050,222065.43,1621749599999,65108711.35635,97562,105661.48,30986284.88627,0
+1621749600000,295.040,298.100,281.000,284.870,336335.15,1621753199999,96952087.26772,136162,157100.99,45324684.51227,0
+1621753200000,284.890,288.770,275.060,279.330,416283.55,1621756799999,117090514.86239,156635,200990.67,56546679.82936,0
+1621756800000,279.380,279.430,251.200,257.850,1063116.99,1621760399999,281238745.96780,330153,506058.99,133961178.55203,0
+1621760400000,257.980,264.860,249.750,251.260,893203.31,1621763999999,230092794.32641,273271,443287.29,114305695.54506,0
+1621764000000,251.260,267.570,250.370,255.810,629622.82,1621767599999,164091207.89683,202316,330580.08,86180470.31516,0
+1621767600000,255.840,264.420,255.320,257.600,461956.64,1621771199999,120189450.41891,157203,237476.97,61801576.37097,0
+1621771200000,257.620,260.580,237.000,241.490,1035451.56,1621774799999,256128050.17796,311078,483613.84,119621911.03370,0
+1621774800000,241.460,244.000,230.000,241.360,988564.93,1621778399999,234237265.54531,279416,487179.23,115503517.06640,0
+1621778400000,241.360,247.000,233.140,241.530,673339.08,1621781999999,161663190.27240,187653,332524.95,79872430.68445,0
+1621782000000,241.540,242.630,232.100,236.260,541378.19,1621785599999,128224778.33046,151952,266550.69,63143653.25502,0
+1621785600000,236.330,239.950,211.140,224.060,1540369.09,1621789199999,344524032.04272,392660,758297.36,169647462.78164,0
+1621789200000,224.070,239.510,222.840,228.540,806647.05,1621792799999,186922778.36145,219848,410186.70,95079366.20196,0
+1621792800000,228.540,235.620,222.010,227.260,525826.47,1621796399999,119936885.33838,157118,271432.09,61926163.93878,0
+1621796400000,227.240,237.580,224.500,235.660,405625.08,1621799999999,94187227.58420,128453,219688.66,51038236.87086,0
+1621800000000,235.680,248.410,235.510,245.340,441133.91,1621803599999,107122916.94808,159241,236145.13,57342844.94786,0
+1621803600000,245.360,258.990,244.550,254.870,342892.38,1621807199999,86515942.18670,133199,171589.28,43282215.20472,0
+1621807200000,254.860,263.600,251.290,254.500,488523.25,1621810799999,126442697.78920,163539,238687.22,61793436.92800,0
+1621810800000,254.510,264.090,254.490,260.610,386678.24,1621814399999,100602695.92193,145233,183367.70,47716794.84694,0
+1621814400000,260.700,273.680,260.080,266.420,399327.98,1621817999999,106930430.13909,143018,208151.75,55727661.70166,0
+1621818000000,266.440,270.000,257.430,266.380,286027.84,1621821599999,75704859.29806,111234,139940.60,37058759.45729,0
+1621821600000,266.410,272.780,263.280,270.240,249186.16,1621825199999,66891350.76074,106244,125307.35,33652929.08505,0
+1621825200000,270.250,282.740,268.920,272.710,367723.04,1621828799999,101614769.01631,120341,187430.61,51827899.96865,0
+1621828800000,272.720,277.070,264.000,269.450,302139.06,1621832399999,81771174.97946,111097,147662.86,39983212.35738,0
+1621832400000,269.440,279.140,268.200,276.040,293206.19,1621835999999,80233941.21308,117255,143367.51,39235810.80829,0
+1621836000000,275.970,283.140,270.000,282.760,265095.33,1621839599999,73053858.87136,109472,134635.68,37123116.49044,0
+1621839600000,282.700,296.630,282.700,295.310,537888.93,1621843199999,156144955.89564,163297,278577.53,80920463.07543,0
+1621843200000,295.210,298.370,287.370,295.710,400155.72,1621846799999,117178666.79826,142149,195439.97,57245186.82864,0
+1621846800000,295.710,295.800,285.720,286.380,391915.12,1621850399999,113832474.71026,123897,191293.20,55576869.59262,0
+1621850400000,286.430,296.110,284.770,292.950,463713.19,1621853999999,134684174.01909,141893,226055.83,65717431.38652,0
+1621854000000,292.960,311.640,292.190,305.060,714892.41,1621857599999,217028738.63389,207254,364411.38,110593131.47747,0
+1621857600000,305.050,319.500,302.240,314.680,564754.29,1621861199999,175900785.79364,189643,281276.10,87623705.56888,0
+1621861200000,314.660,318.190,302.030,308.470,534327.58,1621864799999,165493339.40773,186458,262295.61,81258328.71987,0
+1621864800000,308.460,315.700,305.510,313.830,362638.85,1621868399999,112835405.41636,145734,173420.36,53963317.10331,0
+1621868400000,313.880,325.000,310.930,318.560,486215.60,1621871999999,154775469.32029,159048,243773.74,77610400.81225,0
+1621872000000,318.490,323.150,306.070,312.770,491350.33,1621875599999,153729695.17370,166396,231684.08,72547050.81403,0
+1621875600000,312.770,321.970,308.520,321.120,286052.70,1621879199999,90543465.76096,109077,149105.23,47229364.86223,0
+1621879200000,321.120,329.950,317.220,326.280,321059.90,1621882799999,104157335.34195,120135,161272.17,52331735.01023,0
+1621882800000,326.240,346.320,320.400,344.170,435553.13,1621886399999,144699990.67712,161430,222304.12,73921334.15379,0
+1621886400000,344.160,350.340,335.050,339.640,441581.54,1621889999999,151432247.68021,154814,218269.06,74888715.62514,0
+1621890000000,339.600,348.000,333.280,333.770,314133.81,1621893599999,107260419.54627,120778,149537.99,51094541.48525,0
+1621893600000,333.760,341.980,328.440,339.030,411366.44,1621897199999,138077723.71776,152928,208037.40,69850735.99657,0
+1621897200000,339.020,347.510,336.140,345.330,309897.45,1621900799999,105816172.84897,122884,149318.28,51002866.44944,0
+1621900800000,345.280,369.440,340.490,366.900,517558.56,1621904399999,185655605.66190,183367,264573.32,94952859.44774,0
+1621904400000,366.950,376.080,351.000,355.680,492393.24,1621907999999,177812196.70660,178309,239007.62,86348546.95226,0
+1621908000000,355.560,356.920,341.200,342.070,457767.84,1621911599999,159663991.81131,164826,220098.18,76804998.33141,0
+1621911600000,342.060,346.880,334.190,345.940,491125.80,1621915199999,167395511.12697,184359,234109.30,79840737.77358,0
+1621915200000,345.960,347.200,329.590,339.790,399224.49,1621918799999,135287125.25167,155028,187028.70,63392454.48324,0
+1621918800000,339.790,344.480,333.910,344.060,241057.67,1621922399999,81849375.91057,109689,116472.54,39548402.96701,0
+1621922400000,344.020,359.740,338.630,355.330,345075.09,1621925999999,120539680.66230,147455,189033.78,66075896.49991,0
+1621926000000,355.360,360.870,350.610,356.430,266277.31,1621929599999,94585944.62678,117072,127117.02,45179636.91922,0
+1621929600000,356.490,357.900,339.880,344.180,335693.07,1621933199999,116663633.40164,139572,158530.06,55089526.68729,0
+1621933200000,344.180,345.990,335.540,337.430,263158.86,1621936799999,89534136.56258,116980,130781.23,44507536.94100,0
+1621936800000,337.430,337.480,307.000,316.150,856605.94,1621940399999,272997821.94148,279851,405034.34,129029290.62995,0
+1621940400000,316.090,325.000,307.780,309.950,530489.55,1621943999999,167922036.98844,202247,268782.54,85120356.79441,0
+1621944000000,309.950,320.230,307.960,319.280,404110.69,1621947599999,127485859.72071,160605,208119.59,65659522.47544,0
+1621947600000,319.340,330.500,316.370,321.780,507417.55,1621951199999,164256793.64031,194744,273943.74,88685065.07052,0
+1621951200000,321.730,333.170,320.940,327.170,368324.70,1621954799999,120897746.62206,144148,182402.27,59900266.46930,0
+1621954800000,327.200,339.180,322.060,337.890,448099.69,1621958399999,148322647.20202,175940,222941.27,73825200.74446,0
+1621958400000,337.860,338.750,329.320,333.960,326771.92,1621961999999,109150941.02349,124105,160546.22,53627106.31541,0
+1621962000000,333.880,336.800,326.290,333.710,267684.86,1621965599999,88857887.64450,117112,124302.07,41265117.91123,0
+1621965600000,333.710,337.000,329.730,330.370,174964.43,1621969199999,58315964.18425,88872,88431.79,29473077.23368,0
+1621969200000,330.360,333.940,319.290,322.700,260948.59,1621972799999,85613900.31616,118335,119830.68,39328089.67951,0
+1621972800000,322.660,332.840,321.230,329.840,199492.17,1621976399999,65516508.07682,100166,95502.52,31368020.81552,0
+1621976400000,329.810,336.670,327.010,334.490,135997.96,1621979999999,45230314.79999,76284,70288.33,23378499.65776,0
+1621980000000,334.490,350.710,334.080,346.550,366801.28,1621983599999,125429386.97338,150347,206708.36,70756784.19049,0
+1621983600000,346.560,346.860,338.940,343.430,199723.99,1621987199999,68510149.38768,95635,99635.23,34186031.39706,0
+1621987200000,343.440,346.420,336.370,341.980,236512.68,1621990799999,80742857.67690,120134,109968.19,37550917.66230,0
+1621990800000,342.030,354.000,341.360,350.630,202235.40,1621994399999,70433611.14795,96065,99758.48,34768123.14747,0
+1621994400000,350.650,358.990,350.640,354.320,267973.71,1621997999999,95173139.34577,113435,134281.57,47711393.26595,0
+1621998000000,354.330,364.620,353.280,363.930,200879.52,1622001599999,72236212.78076,94515,101963.38,36671034.29322,0
+1622001600000,363.950,365.520,354.730,361.530,189667.72,1622005199999,68212448.38413,90342,90944.21,32714357.67268,0
+1622005200000,361.470,370.680,359.990,363.970,231233.23,1622008799999,84510525.44274,102511,122130.59,44664747.30848,0
+1622008800000,363.970,380.150,362.080,377.790,364487.77,1622012399999,136472066.80207,142753,181406.02,67928826.51489,0
+1622012400000,377.760,385.240,373.840,383.330,261566.97,1622015999999,99437552.21607,108787,132001.49,50198306.80717,0
+1622016000000,383.320,388.550,365.350,377.990,599908.73,1622019599999,226093705.36621,205484,274733.10,103567259.71839,0
+1622019600000,377.900,382.990,375.510,378.130,256987.95,1622023199999,97617516.79380,113181,120884.99,45927380.03814,0
+1622023200000,378.070,381.330,371.130,378.240,330472.93,1622026799999,123995495.68395,151322,153725.46,57691391.97222,0
+1622026800000,378.240,378.570,368.250,378.010,264850.63,1622030399999,98963048.71264,120098,121568.85,45435572.88179,0
+1622030400000,377.990,381.500,375.000,379.760,243026.96,1622033999999,92073710.05836,106586,124301.37,47102369.12004,0
+1622034000000,379.770,379.830,357.010,358.450,491200.02,1622037599999,180262819.85780,196877,230435.39,84602720.38771,0
+1622037600000,358.450,371.900,356.750,368.390,366549.04,1622041199999,133846172.96686,159886,179922.59,65723220.70585,0
+1622041200000,368.410,368.840,358.460,366.050,289351.90,1622044799999,105336772.49736,134153,137667.78,50124089.12540,0
+1622044800000,366.030,377.830,364.290,365.220,354768.22,1622048399999,131438162.93244,158871,173912.45,64445047.55011,0
+1622048400000,365.210,372.900,359.650,371.500,246651.46,1622051999999,90066093.10167,118310,126003.00,46033466.71110,0
+1622052000000,371.560,371.730,364.150,368.050,180751.69,1622055599999,66543739.58484,99661,86120.57,31719403.66643,0
+1622055600000,368.070,368.080,358.500,366.560,200229.02,1622059199999,72569578.72490,115688,100138.81,36307307.81557,0
+1622059200000,366.540,374.110,363.550,372.110,179812.70,1622062799999,66487367.21879,89085,92167.95,34094222.26205,0
+1622062800000,372.110,375.000,367.090,370.480,141192.09,1622066399999,52368068.87127,80800,70496.62,26155543.50124,0
+1622066400000,370.480,374.350,367.950,373.350,138227.26,1622069999999,51299676.94402,89466,76921.95,28547344.23840,0
+1622070000000,373.360,380.710,369.730,379.180,175841.93,1622073599999,65993147.25996,94909,93189.99,34985106.63366,0
+1622073600000,379.150,379.220,360.580,365.520,265229.98,1622077199999,97712071.25056,124510,129193.40,47584646.99276,0
+1622077200000,365.500,367.450,343.000,347.280,424004.97,1622080799999,150003343.08010,171918,190763.37,67494113.47760,0
+1622080800000,347.290,355.840,343.810,351.610,313244.35,1622084399999,109729175.25816,131438,165377.51,57967785.96787,0
+1622084400000,351.650,351.690,340.030,348.040,335427.40,1622087999999,115722411.80891,152023,160176.24,55280516.86416,0
+1622088000000,348.040,352.970,343.010,351.910,291826.87,1622091599999,101626425.68541,124300,148525.13,51741005.86658,0
+1622091600000,351.870,357.910,345.020,357.590,249268.96,1622095199999,87558118.09640,112994,129383.37,45458052.25906,0
+1622095200000,357.530,361.620,354.250,360.360,235428.99,1622098799999,84244362.90617,96628,116390.64,41649181.85130,0
+1622098800000,360.440,363.790,356.060,361.840,209971.51,1622102399999,75571204.41894,91888,104007.91,37446133.01007,0
+1622102400000,361.810,369.250,355.480,365.770,314562.16,1622105999999,114248161.92905,136019,152998.58,55598633.64629,0
+1622106000000,365.720,372.080,365.680,370.640,159661.75,1622109599999,58945135.84255,83182,82083.13,30308822.70478,0
+1622109600000,370.640,375.340,367.080,370.780,192436.22,1622113199999,71576402.69597,92705,91117.84,33908340.76902,0
+1622113200000,370.710,378.000,370.710,376.530,157556.57,1622116799999,59084673.91754,82632,80218.75,30089800.30404,0
+1622116800000,376.570,379.730,371.010,372.170,296994.37,1622120399999,111343900.31485,116813,145609.31,54607345.57992,0
+1622120400000,372.170,385.950,372.010,380.620,331761.89,1622123999999,126330566.03166,137406,166966.70,63587356.42475,0
+1622124000000,380.620,387.600,380.000,383.110,247297.99,1622127599999,94879224.50440,110920,120131.85,46110024.43543,0
+1622127600000,383.060,385.200,373.790,379.550,311561.58,1622131199999,118181456.33968,131181,147792.27,56083499.43139,0
+1622131200000,379.550,381.930,368.190,371.250,305101.83,1622134799999,113838270.93396,143714,135303.66,50491690.78932,0
+1622134800000,371.250,375.810,369.120,373.670,183584.37,1622138399999,68420918.08021,84275,88101.15,32823113.07113,0
+1622138400000,373.690,376.310,370.880,374.710,138602.68,1622141999999,51785261.20021,79108,69824.29,26087894.02930,0
+1622142000000,374.690,375.190,368.200,373.240,137931.92,1622145599999,51287247.11668,77503,64248.25,23889695.75209,0
+1622145600000,373.270,373.420,364.340,365.210,146624.95,1622149199999,54129032.03547,76238,69957.56,25842054.87820,0
+1622149200000,365.200,374.590,362.120,373.010,160852.93,1622152799999,59341453.57780,86966,81223.59,29975045.66101,0
+1622152800000,373.000,375.560,365.500,367.500,162254.74,1622156399999,60018172.41518,88806,80264.82,29686669.45020,0
+1622156400000,367.470,371.340,363.620,369.710,147724.44,1622159999999,54263777.55237,92685,73752.63,27090063.69182,0
+1622160000000,369.720,373.720,360.340,360.730,235933.18,1622163599999,86474626.74748,122066,113952.91,41771870.12890,0
+1622163600000,360.720,366.140,357.000,364.830,201358.26,1622167199999,72816221.82579,108483,98913.89,35779429.21197,0
+1622167200000,364.830,368.350,362.880,367.020,128986.29,1622170799999,47168726.96374,77190,63599.63,23257290.13136,0
+1622170800000,367.020,367.020,360.410,364.430,127240.40,1622174399999,46246474.51013,84903,65265.84,23719737.97806,0
+1622174400000,364.350,364.420,352.230,352.540,224324.69,1622177999999,80140958.08839,110130,104940.35,37504706.15420,0
+1622178000000,352.500,357.410,342.080,345.580,320927.88,1622181599999,112240540.81230,130236,159884.84,55913775.75214,0
+1622181600000,345.580,348.230,332.730,339.300,517358.77,1622185199999,175620540.71233,187787,246662.62,83762941.88249,0
+1622185200000,339.250,345.660,333.750,343.040,406759.22,1622188799999,138247040.03373,156813,216759.48,73700501.19871,0
+1622188800000,343.100,343.980,323.310,329.040,400466.37,1622192399999,134497501.40776,162357,185325.97,62278243.89674,0
+1622192400000,329.000,332.870,315.640,327.500,720086.96,1622195999999,233688676.28447,254370,366469.27,118995820.95907,0
+1622196000000,327.540,330.990,322.200,326.480,337095.53,1622199599999,110213281.30072,140917,167517.82,54775985.44901,0
+1622199600000,326.480,330.050,312.460,317.160,444289.38,1622203199999,142618211.11278,177865,217119.24,69727402.16764,0
+1622203200000,317.180,338.630,314.610,336.710,569405.07,1622206799999,186930167.40931,206929,299588.47,98364974.87614,0
+1622206800000,336.610,345.690,332.930,340.190,491920.00,1622210399999,166919959.99397,184924,262050.74,88943458.16568,0
+1622210400000,340.180,340.770,334.510,336.140,282900.28,1622213999999,95518313.77554,132808,131463.72,44390465.47786,0
+1622214000000,336.150,340.580,333.280,337.420,254055.20,1622217599999,85684676.33157,110294,127018.45,42850573.29727,0
+1622217600000,337.470,338.300,326.010,326.240,363517.46,1622221199999,120427468.74484,159465,168909.69,55968786.94500,0
+1622221200000,326.230,335.000,324.700,330.980,254820.25,1622224799999,84301737.94148,126466,129497.16,42847984.54459,0
+1622224800000,330.990,337.060,328.000,334.110,200474.81,1622228399999,66636765.35576,99299,102055.23,33927377.19106,0
+1622228400000,334.120,337.690,330.550,333.350,170521.41,1622231999999,56864132.80138,89051,84247.42,28088747.63817,0
+1622232000000,333.410,337.000,321.880,323.140,199631.30,1622235599999,65910365.06536,103978,95612.71,31585854.70647,0
+1622235600000,323.140,326.110,316.210,320.500,279321.99,1622239199999,89567283.10719,121573,131797.47,42286378.03123,0
+1622239200000,320.510,327.080,319.000,325.420,238946.44,1622242799999,77246600.19521,116380,117403.93,37952619.73504,0
+1622242800000,325.460,332.830,324.690,329.110,183914.13,1622246399999,60443533.27553,96381,93828.12,30840363.88277,0
+1622246400000,329.120,342.250,329.010,339.600,234281.05,1622249999999,78610745.28038,111514,122129.80,40980063.76157,0
+1622250000000,339.650,343.910,337.010,342.520,192422.66,1622253599999,65569731.51243,90052,91430.94,31168807.97542,0
+1622253600000,342.550,345.410,338.840,342.750,187892.32,1622257199999,64351354.67254,93249,91468.20,31327877.57355,0
+1622257200000,342.710,347.540,339.190,345.270,182342.08,1622260799999,62613127.46776,83612,93008.61,31957257.28168,0
+1622260800000,345.270,346.440,334.330,335.430,194213.88,1622264399999,66295437.61255,91985,83994.80,28688019.54600,0
+1622264400000,335.390,347.110,335.370,341.900,268934.49,1622267999999,91976763.70783,116826,138179.53,47269083.77078,0
+1622268000000,341.860,345.180,338.200,338.910,135436.33,1622271599999,46301993.97107,73904,62842.47,21493829.44850,0
+1622271600000,338.930,340.000,335.000,336.080,133803.91,1622275199999,45199836.88855,75320,65585.48,22160199.27730,0
+1622275200000,336.070,337.270,328.200,329.840,187139.67,1622278799999,62274463.76769,90999,88290.22,29388340.78650,0
+1622278800000,329.830,331.370,321.000,327.160,315261.04,1622282399999,102607213.27222,132138,163480.25,53214976.18286,0
+1622282400000,327.100,328.990,324.660,326.920,185850.36,1622285999999,60733836.75438,87688,96607.95,31577525.95644,0
+1622286000000,326.930,332.920,320.000,328.690,291435.21,1622289599999,95247238.02415,122545,146259.36,47822989.34124,0
+1622289600000,328.680,328.960,319.190,321.950,237267.66,1622293199999,76724139.95139,108468,115352.98,37316204.97932,0
+1622293200000,321.980,323.360,313.480,320.880,335821.70,1622296799999,106853675.79311,134826,160973.20,51243701.30782,0
+1622296800000,320.860,323.950,314.600,316.260,257866.16,1622300399999,82092098.96136,116972,129413.25,41201512.04853,0
+1622300400000,316.310,316.330,302.390,309.690,505510.97,1622303999999,156255935.70293,184694,236739.33,73199152.37711,0
+1622304000000,309.630,315.000,305.040,313.280,428338.38,1622307599999,132834006.38757,157744,215336.02,66777851.55035,0
+1622307600000,313.280,313.390,300.380,302.670,339649.99,1622311199999,104054942.27864,143133,169288.53,51890296.01450,0
+1622311200000,302.780,304.710,298.090,302.730,319536.76,1622314799999,96365849.32805,128785,154372.59,46567322.81402,0
+1622314800000,302.770,303.990,295.640,299.750,300570.36,1622318399999,90109231.97095,114388,146255.73,43859545.12249,0
+1622318400000,299.820,303.560,296.330,300.230,262899.72,1622321999999,78831982.15971,92020,134436.26,40326527.10507,0
+1622322000000,300.230,305.780,298.510,304.560,220512.15,1622325599999,66625409.69914,88976,123317.60,37276301.55119,0
+1622325600000,304.590,305.280,299.900,303.420,253540.63,1622329199999,76597922.34195,90550,135913.61,41053775.98951,0
+1622329200000,303.410,310.000,298.590,304.170,315386.20,1622332799999,96271262.58446,128077,164307.56,50164887.24186,0
+1622332800000,304.150,304.750,291.010,296.990,428865.37,1622336399999,127454673.35102,175417,207696.98,61766034.95192,0
+1622336400000,297.010,300.390,293.460,297.820,253495.75,1622339999999,75265200.20170,117669,120044.23,35650787.75772,0
+1622340000000,297.810,304.580,295.500,303.780,219661.53,1622343599999,66104305.32604,107666,118867.12,35769411.90264,0
+1622343600000,303.780,311.380,302.940,309.190,249017.77,1622347199999,76349609.18329,113921,131912.63,40450086.33328,0
+1622347200000,309.130,314.730,306.040,309.430,207975.81,1622350799999,64465300.03218,100197,104799.21,32492211.30429,0
+1622350800000,309.420,321.330,309.380,320.290,277035.03,1622354399999,87802159.18027,128806,149268.43,47301273.62607,0
+1622354400000,320.310,328.180,320.310,327.500,294205.19,1622357999999,95500291.76776,117963,145130.19,47125332.39836,0
+1622358000000,327.470,333.650,325.030,331.110,290180.14,1622361599999,95584557.07500,119660,138936.01,45783691.55021,0
+1622361600000,331.140,333.340,325.900,327.370,266503.46,1622365199999,87784675.60200,132564,115365.51,38013611.79260,0
+1622365200000,327.370,334.850,327.330,332.640,224115.78,1622368799999,74242972.03094,100509,112922.58,37412732.70972,0
+1622368800000,332.590,336.340,330.000,331.750,256842.88,1622372399999,85614934.67911,99727,133849.32,44629225.87141,0
+1622372400000,331.720,338.310,330.040,337.850,231808.61,1622375999999,77418130.80720,92280,112246.49,37500734.59810,0
+1622376000000,337.930,338.000,323.330,327.870,363814.84,1622379599999,120253039.43085,131830,162692.84,53824717.64132,0
+1622379600000,327.890,331.950,325.480,329.200,262400.68,1622383199999,86270153.86826,111695,121351.67,39909208.83892,0
+1622383200000,329.200,330.180,319.440,320.980,281194.25,1622386799999,91117677.41738,125036,139706.23,45277539.36648,0
+1622386800000,320.970,323.930,319.000,323.180,192850.17,1622390399999,61984609.01906,94128,100250.05,32226967.94166,0
+1622390400000,323.180,329.930,320.720,326.140,270282.48,1622393999999,87887150.84082,113890,150993.88,49107846.04591,0
+1622394000000,326.140,329.300,325.800,327.740,182298.22,1622397599999,59685386.33991,91288,99658.39,32631977.54499,0
+1622397600000,327.730,333.020,327.080,331.350,172364.71,1622401199999,56877958.55080,85488,94867.63,31314555.87410,0
+1622401200000,331.330,333.360,330.270,331.450,131913.71,1622404799999,43774616.99370,71783,62977.75,20899766.93980,0
+1622404800000,331.450,335.400,328.310,330.680,180092.24,1622408399999,59814168.17749,84795,84234.81,27990995.71306,0
+1622408400000,330.700,333.270,328.320,329.010,119105.76,1622411999999,39389191.48223,67809,56822.06,18794954.63560,0
+1622412000000,329.010,331.010,325.800,328.610,124391.29,1622415599999,40872285.96943,68925,58727.51,19297094.38496,0
+1622415600000,328.610,329.220,324.100,325.520,150236.01,1622419199999,48990704.21439,82021,74084.06,24160215.05340,0
+1622419200000,325.520,329.880,320.030,321.080,234223.17,1622422799999,75834829.48978,107883,111918.17,36240699.82420,0
+1622422800000,321.040,323.300,314.360,315.430,229483.02,1622426399999,72969735.86974,110442,104226.93,33147262.65125,0
+1622426400000,315.440,317.490,311.000,312.940,222839.36,1622429999999,70015364.94091,101205,105687.97,33221065.43422,0
+1622430000000,312.950,313.600,307.060,310.660,229243.28,1622433599999,71164034.74592,105938,111262.57,34546625.02733,0
+1622433600000,310.650,313.360,308.630,310.540,175449.74,1622437199999,54480511.92313,86551,95365.92,29611879.48801,0
+1622437200000,310.550,314.010,308.020,310.770,207544.44,1622440799999,64589338.47473,96645,110712.39,34457830.30851,0
+1622440800000,310.760,320.900,310.580,320.580,287406.14,1622444399999,90934630.68073,124529,165240.51,52291526.01813,0
+1622444400000,320.570,330.380,318.940,328.150,348827.87,1622447999999,113982471.33776,136491,174517.72,57048217.94246,0
+1622448000000,328.130,334.310,324.950,332.400,303954.37,1622451599999,100332037.87234,119164,146010.55,48227015.05065,0
+1622451600000,332.400,336.340,329.950,330.970,226008.88,1622455199999,75271696.72162,91906,105373.92,35106971.99382,0
+1622455200000,330.980,344.470,330.860,342.790,374638.61,1622458799999,127139107.47252,129208,201962.10,68575511.16902,0
+1622458800000,342.800,352.680,342.480,346.490,379189.71,1622462399999,131869711.80972,137078,183583.58,63843978.26426,0
+1622462400000,346.490,353.620,341.040,343.860,404153.62,1622465999999,140468270.12186,152790,177892.75,61856045.48518,0
+1622466000000,343.850,349.180,341.730,342.980,247950.07,1622469599999,85602224.71078,114050,118629.39,40969774.50377,0
+1622469600000,342.970,344.300,336.160,339.740,252421.53,1622473199999,85660111.61509,104604,121499.49,41239309.46223,0
+1622473200000,339.740,348.300,339.510,346.610,283774.23,1622476799999,97986413.85959,114383,148680.18,51338085.18569,0
+1622476800000,346.610,353.310,344.910,349.150,285218.29,1622480399999,99714170.07494,112626,145106.75,50737177.40497,0
+1622480400000,349.160,349.600,341.930,345.000,198118.47,1622483999999,68248821.99103,90285,93671.37,32268409.32022,0
+1622484000000,344.990,345.450,338.940,342.000,138251.59,1622487599999,47300006.91152,68342,65563.65,22439215.16016,0
+1622487600000,342.000,345.070,340.110,344.310,99263.26,1622491199999,33997347.25589,57467,50577.45,17329908.38989,0
+1622491200000,344.310,346.990,342.000,343.840,120262.87,1622494799999,41430376.27867,63586,61278.90,21115401.11932,0
+1622494800000,343.850,347.880,343.850,346.780,80859.81,1622498399999,27953848.37565,52681,41385.89,14309912.62525,0
+1622498400000,346.690,350.830,346.370,348.180,123338.98,1622501999999,43008610.41363,68411,61915.00,21596538.74419,0
+1622502000000,348.190,356.160,346.930,353.120,164940.21,1622505599999,58176913.71294,84400,84139.68,29684261.70622,0
+1622505600000,353.140,364.500,350.850,363.090,275429.50,1622509199999,99191029.40804,116154,141821.42,51077121.90378,0
+1622509200000,363.110,363.380,352.090,352.870,220882.51,1622512799999,78900237.96236,102373,95818.83,34220647.56546,0
+1622512800000,352.870,355.000,345.530,349.990,253734.76,1622516399999,88614680.75064,112715,126753.02,44263875.15735,0
+1622516400000,349.920,353.340,343.400,345.850,215072.40,1622519999999,74949119.60774,95436,97949.89,34140996.50830,0
+1622520000000,345.830,349.560,343.870,347.560,166881.62,1622523599999,57912588.31805,79997,85230.03,29578487.86705,0
+1622523600000,347.560,359.130,346.900,358.380,211926.02,1622527199999,74988327.13215,98343,104127.02,36837321.06915,0
+1622527200000,358.360,359.890,347.360,350.140,245828.05,1622530799999,86794610.50129,111216,114180.96,40280972.27262,0
+1622530800000,350.100,353.200,345.980,348.760,192377.56,1622534399999,67065770.51349,86624,92051.96,32096127.68665,0
+1622534400000,348.720,357.360,339.100,343.680,502089.97,1622537999999,174286179.34707,182560,242449.78,84224677.23815,0
+1622538000000,343.650,348.500,342.770,347.310,228355.15,1622541599999,79010526.71719,106984,113720.98,39350157.36698,0
+1622541600000,347.290,352.870,345.330,350.610,195978.18,1622545199999,68546065.89804,92535,102854.25,35981269.29503,0
+1622545200000,350.600,354.400,348.500,353.530,146721.91,1622548799999,51664098.27066,72328,74720.01,26313579.64696,0
+1622548800000,353.530,353.830,345.670,346.160,189851.07,1622552399999,66206471.10123,91152,87783.73,30612301.39440,0
+1622552400000,346.180,355.000,341.610,353.650,321926.66,1622555999999,112428906.48623,140098,156831.59,54792361.30994,0
+1622556000000,353.650,357.600,350.060,351.530,270691.94,1622559599999,95813338.47682,120973,137638.96,48740932.23721,0
+1622559600000,351.520,351.520,347.010,348.460,166617.32,1622563199999,58093916.38075,83897,82224.09,28671168.36790,0
+1622563200000,348.500,352.180,346.600,348.440,194468.11,1622566799999,67943592.10610,94617,88975.38,31092488.26280,0
+1622566800000,348.450,351.350,345.360,350.860,131989.91,1622570399999,45985914.59329,72146,60904.79,21229962.78268,0
+1622570400000,350.860,355.000,350.420,352.950,133168.05,1622573999999,46968601.50369,72462,69132.27,24393171.71769,0
+1622574000000,352.900,352.960,347.680,349.390,116337.89,1622577599999,40735645.01077,72496,53887.02,18867297.54410,0
+1622577600000,349.360,354.890,348.560,354.830,114391.60,1622581199999,40257612.45936,69113,60914.28,21443440.43636,0
+1622581200000,354.870,357.440,352.200,356.690,120354.39,1622584799999,42728255.10573,71937,61113.45,21699568.71161,0
+1622584800000,356.680,357.980,352.450,354.320,124213.37,1622588399999,44137986.62044,69423,60209.01,21396706.65090,0
+1622588400000,354.310,364.150,354.270,362.130,217389.07,1622591999999,78340754.59706,97712,113156.77,40773588.76252,0
+1622592000000,362.100,366.420,353.200,354.450,242718.42,1622595599999,87198317.62135,107800,118928.25,42760204.51450,0
+1622595600000,354.440,356.660,350.380,355.740,123419.21,1622599199999,43621155.72334,76209,59846.80,21156518.29400,0
+1622599200000,355.770,359.970,354.230,356.090,114984.18,1622602799999,41102529.94735,66686,54559.18,19505270.74525,0
+1622602800000,356.140,361.470,356.140,358.760,108237.75,1622606399999,38887492.09332,65835,52649.65,18918403.62622,0
+1622606400000,358.810,363.060,358.520,361.060,129342.72,1622609999999,46723677.76814,67771,63101.93,22795511.99074,0
+1622610000000,361.000,362.910,358.300,362.410,122284.93,1622613599999,44111428.96324,63204,58302.41,21034315.51844,0
+1622613600000,362.470,365.400,361.580,363.520,136728.39,1622617199999,49687398.32979,70608,68121.94,24761962.49759,0
+1622617200000,363.530,376.360,363.530,374.620,331798.63,1622620799999,123274914.80207,124990,173463.83,64431548.42377,0
+1622620800000,374.650,385.150,373.500,384.220,357484.51,1622624399999,135474908.06031,141719,195031.51,73964705.45953,0
+1622624400000,384.220,386.820,378.530,382.370,321445.93,1622627999999,122942133.52508,125220,155786.13,59608841.16545,0
+1622628000000,382.340,384.250,379.000,381.990,219837.45,1622631599999,83852948.94002,91691,103739.39,39581304.40242,0
+1622631600000,381.990,390.320,379.200,387.760,381720.39,1622635199999,147085207.67213,136196,198027.43,76364689.83613,0
+1622635200000,387.800,398.660,387.780,397.130,470365.01,1622638799999,185562297.29836,179218,237549.79,93722915.86711,0
+1622638800000,397.130,414.920,393.000,406.100,850583.12,1622642399999,345204448.04146,285902,423376.97,171873657.88648,0
+1622642400000,406.100,414.220,400.500,409.310,617747.58,1622645999999,251853438.26734,204513,302501.78,123359480.04085,0
+1622646000000,409.270,418.450,409.230,413.540,538867.39,1622649599999,223202613.35341,190521,266833.67,110552229.15060,0
+1622649600000,413.540,415.440,403.500,408.000,467326.39,1622653199999,191386810.58748,179967,217139.63,88954441.97785,0
+1622653200000,408.000,413.500,405.370,412.960,250439.61,1622656799999,102548211.33521,108782,127827.95,52351505.75901,0
+1622656800000,412.960,414.400,409.100,413.100,180373.00,1622660399999,74269418.53964,83629,86951.23,35806551.00564,0
+1622660400000,413.110,413.550,407.900,411.100,163227.67,1622663999999,67028841.79111,75811,71820.81,29490136.92810,0
+1622664000000,411.030,411.040,402.000,405.090,245290.95,1622667599999,99502698.16728,95820,108369.74,43956308.98990,0
+1622667600000,405.060,408.480,404.680,406.830,116594.72,1622671199999,47448820.21742,63053,61657.73,25096583.84542,0
+1622671200000,406.830,408.370,396.730,402.030,256880.06,1622674799999,103261700.33002,100909,112771.07,45337812.35374,0
+1622674800000,402.030,406.510,400.170,401.340,140974.88,1622678399999,56867003.16248,72861,70541.08,28457349.89660,0
+1622678400000,401.330,405.500,397.120,399.900,227089.13,1622681999999,90954661.08164,103489,113254.38,45369440.67086,0
+1622682000000,399.860,404.000,397.640,398.500,143326.26,1622685599999,57478771.39896,77805,70267.54,28182830.01851,0
+1622685600000,398.500,399.650,391.140,394.020,220764.93,1622689199999,87219704.07346,97628,97531.04,38548194.86732,0
+1622689200000,394.030,407.480,391.610,407.480,223941.09,1622692799999,89587720.86592,106895,120936.63,48377034.70902,0
+1622692800000,407.480,411.510,403.760,411.470,297655.59,1622696399999,121178729.25821,115425,159938.86,65135298.19367,0
+1622696400000,411.480,421.000,411.340,419.150,443641.12,1622699999999,184804932.74168,160067,219538.26,91470898.80323,0
+1622700000000,419.160,420.870,414.000,417.580,236694.07,1622703599999,98743750.53971,100281,111900.65,46699562.72690,0
+1622703600000,417.550,418.000,409.180,411.700,272513.21,1622707199999,112415292.01526,120568,118924.97,49060417.95191,0
+1622707200000,411.690,417.670,409.770,416.330,208603.49,1622710799999,86565581.55078,101952,104825.75,43507415.99189,0
+1622710800000,416.290,424.720,414.010,423.640,310427.44,1622714399999,130149706.85285,129275,162212.18,68035458.97331,0
+1622714400000,423.650,432.180,422.000,425.000,479642.07,1622717999999,205091028.38269,167840,232277.54,99335874.12669,0
+1622718000000,424.960,428.400,417.380,422.170,521733.36,1622721599999,220532398.81841,177459,244606.55,103457396.30722,0
+1622721600000,422.180,426.770,418.370,424.680,267131.83,1622725199999,112820128.02879,118149,133064.29,56217911.73430,0
+1622725200000,424.690,427.000,409.320,413.390,494183.55,1622728799999,205753517.12748,185369,227619.59,94773793.99551,0
+1622728800000,413.360,417.980,411.000,416.370,268753.18,1622732399999,111532972.09469,117456,128444.40,53321133.73720,0
+1622732400000,416.360,418.700,413.000,414.040,169449.67,1622735999999,70503683.81333,90812,76915.47,32007675.20118,0
+1622736000000,414.030,417.890,410.230,416.610,232772.30,1622739599999,96448881.35588,105958,109388.91,45328144.41558,0
+1622739600000,416.610,420.690,415.450,419.120,171682.30,1622743199999,71858421.91637,81522,85547.94,35811068.76729,0
+1622743200000,419.170,421.740,414.270,415.500,164088.80,1622746799999,68606591.26834,84800,75117.66,31410436.24156,0
+1622746800000,415.510,416.720,413.310,414.410,99859.68,1622750399999,41448045.29973,62919,45513.19,18893145.58630,0
+1622750400000,414.410,420.310,413.800,419.760,103421.05,1622753999999,43085167.25817,62887,52532.66,21884889.48797,0
+1622754000000,419.740,422.470,418.540,419.420,119987.01,1622757599999,50489481.54984,67310,57454.74,24178952.12854,0
+1622757600000,419.420,424.970,418.000,423.990,117858.63,1622761199999,49735802.87520,66772,60265.51,25433827.21670,0
+1622761200000,423.960,430.540,421.500,428.420,186412.28,1622764799999,79653603.29751,90333,90647.18,38730806.25161,0
+1622764800000,428.520,429.710,416.450,419.560,206041.06,1622768399999,87047267.43617,97340,91544.95,38675639.32164,0
+1622768400000,419.620,419.630,395.880,407.150,623043.21,1622771999999,252848014.21571,225372,280174.91,113692715.65559,0
+1622772000000,407.140,407.150,393.310,406.490,356243.16,1622775599999,143138318.57867,144722,177135.69,71237146.82030,0
+1622775600000,406.490,413.610,403.160,408.090,226996.55,1622779199999,92652279.21242,111472,114545.66,46758494.67402,0
+1622779200000,408.130,409.390,401.500,401.710,215917.57,1622782799999,87536980.72634,104420,98646.82,40008742.33592,0
+1622782800000,401.680,405.450,377.890,380.680,780063.72,1622786399999,302553124.21053,270715,353746.12,137109133.99441,0
+1622786400000,380.600,387.300,370.000,373.950,530208.10,1622789999999,201159003.24874,195162,250385.97,95049239.18365,0
+1622790000000,373.990,381.130,365.330,375.950,594961.80,1622793599999,222075223.98323,209543,293666.02,109647198.75804,0
+1622793600000,375.960,382.980,369.520,377.450,393742.36,1622797199999,148493267.94217,154562,203335.19,76713227.86867,0
+1622797200000,377.450,387.050,372.660,387.050,345032.91,1622800799999,130933594.26940,140579,177157.72,67311897.75637,0
+1622800800000,387.040,390.990,381.300,382.140,411143.51,1622804399999,158651035.06390,152885,197264.67,76119931.32923,0
+1622804400000,382.150,385.940,372.020,378.920,342040.37,1622807999999,129576589.93606,140746,162964.70,61781802.96510,0
+1622808000000,378.900,389.860,367.080,386.160,659121.99,1622811599999,249197299.86478,237137,326482.66,123405427.87118,0
+1622811600000,386.190,390.940,383.070,386.360,322211.29,1622815199999,124820346.64205,131701,158681.61,61484136.03157,0
+1622815200000,386.450,390.330,377.150,386.820,444507.50,1622818799999,170544126.41596,155597,233372.31,89592492.73707,0
+1622818800000,386.820,390.000,385.640,388.550,216583.61,1622822399999,84070607.30130,98707,107098.73,41577307.37340,0
+1622822400000,388.460,393.700,385.000,388.070,289003.37,1622825999999,112538998.79147,118606,141532.84,55140107.54802,0
+1622826000000,388.060,397.610,386.400,394.270,287748.08,1622829599999,113281078.12412,115788,153160.89,60313579.76572,0
+1622829600000,394.240,396.790,392.050,394.750,137764.81,1622833199999,54382081.63746,73561,66168.68,26120445.05532,0
+1622833200000,394.820,397.440,388.780,391.100,188757.20,1622836799999,74194154.33808,88591,81885.61,32186144.20510,0
+1622836800000,391.120,396.250,391.080,394.680,117153.56,1622840399999,46169293.70403,72209,62829.36,24759537.24211,0
+1622840400000,394.690,398.730,394.690,398.180,119064.81,1622843999999,47295926.93615,74023,58948.78,23416571.88825,0
+1622844000000,398.190,398.730,393.870,395.570,106210.44,1622847599999,42110030.65623,65787,50193.74,19906528.99650,0
+1622847600000,395.570,397.830,385.300,390.830,241554.34,1622851199999,94370027.31349,112333,113438.88,44321690.71497,0
+1622851200000,390.860,409.040,387.740,408.100,315866.67,1622854799999,126466384.77620,141544,167222.06,66981473.67395,0
+1622854800000,408.110,414.950,404.830,411.580,212103.69,1622858399999,86958051.20049,105008,103682.24,42517969.22042,0
+1622858400000,411.610,414.000,408.100,412.150,179975.89,1622861999999,73930302.19913,90008,85050.17,34951571.66110,0
+1622862000000,412.130,416.000,409.090,410.380,204284.22,1622865599999,84313959.08712,89713,102718.76,42416847.58936,0
+1622865600000,410.380,416.400,410.320,416.040,166126.31,1622869199999,68688379.49878,82937,84158.99,34804461.02228,0
+1622869200000,416.030,417.600,412.900,415.370,134759.89,1622872799999,55860937.98402,72166,64905.19,26911826.98618,0
+1622872800000,415.370,423.530,415.190,422.000,276799.27,1622876399999,116244276.39079,117670,139715.77,58681615.67477,0
+1622876400000,422.020,426.550,418.000,418.730,360717.52,1622879999999,152294106.63954,133479,174501.47,73714589.75233,0
+1622880000000,418.730,424.000,415.800,422.110,265411.30,1622883599999,111582877.91976,117103,135580.57,57007277.07606,0
+1622883600000,422.060,423.050,398.000,403.010,571121.09,1622887199999,234289086.82720,214628,243818.62,100031674.92128,0
+1622887200000,403.010,411.000,399.490,402.400,556202.46,1622890799999,225562447.58477,220263,275379.47,111700804.15243,0
+1622890800000,402.360,405.620,386.150,391.170,689202.27,1622894399999,271816525.95438,242931,327754.57,129291043.18913,0
+1622894400000,391.160,398.400,383.910,396.310,567088.08,1622897999999,222573438.45010,209160,284547.91,111732520.39344,0
+1622898000000,396.270,397.500,391.010,391.510,252657.47,1622901599999,99682217.30005,111255,121700.28,48037543.80679,0
+1622901600000,391.460,397.410,388.860,391.770,293962.99,1622905199999,115549578.58909,126900,146926.86,57775899.55983,0
+1622905200000,391.780,402.850,390.000,401.910,329929.12,1622908799999,130844633.80053,127625,177233.73,70323115.64047,0
+1622908800000,401.910,402.000,395.200,396.710,231020.07,1622912399999,91921876.02025,99288,109316.17,43510086.88050,0
+1622912400000,396.700,398.350,391.810,392.200,181619.48,1622915999999,71724114.39779,88752,86119.07,34016648.38246,0
+1622916000000,392.200,395.220,391.060,393.310,109923.12,1622919599999,43283139.25207,71824,55196.72,21735638.35083,0
+1622919600000,393.320,395.110,386.250,387.550,181381.09,1622923199999,71006757.21658,86254,79829.03,31273174.53050,0
+1622923200000,387.570,393.230,386.480,389.850,218799.70,1622926799999,85326390.34001,97439,113341.80,44205632.80094,0
+1622926800000,389.850,389.860,373.480,377.150,358264.76,1622930399999,136248198.12189,151895,163594.56,62224771.79208,0
+1622930400000,377.150,385.500,376.180,382.580,186870.80,1622933999999,71461496.96748,95786,94128.77,35994649.34029,0
+1622934000000,382.500,391.050,382.500,389.700,172240.08,1622937599999,66678998.39421,86842,91154.07,35294931.38181,0
+1622937600000,389.680,391.320,387.000,389.190,159584.09,1622941199999,62140555.48272,81009,83061.10,32347760.92018,0
+1622941200000,389.210,399.000,389.210,398.560,195874.27,1622944799999,77339402.26930,90319,107571.13,42476842.75470,0
+1622944800000,398.520,400.220,395.470,397.700,157157.45,1622948399999,62551582.27636,75578,73555.46,29285508.70870,0
+1622948400000,397.690,398.960,391.080,392.870,208184.69,1622951999999,81997557.90989,85750,97059.60,38223181.93860,0
+1622952000000,392.880,396.840,392.880,394.960,115631.87,1622955599999,45683897.23589,68511,59156.53,23373572.73009,0
+1622955600000,394.980,398.070,393.660,397.630,106721.94,1622959199999,42233985.25290,60755,56793.39,22485507.20490,0
+1622959200000,397.630,400.000,387.380,390.430,293162.22,1622962799999,115315565.11738,115757,130001.01,51149255.20371,0
+1622962800000,390.400,395.750,390.340,394.250,129499.98,1622966399999,50961167.39229,69012,67730.53,26654121.05789,0
+1622966400000,394.250,396.770,390.500,394.050,167363.63,1622969999999,65968023.17332,76547,79627.30,31397202.70128,0
+1622970000000,394.050,395.900,391.640,392.870,123403.85,1622973599999,48564295.42247,62661,58884.66,23176285.38193,0
+1622973600000,392.870,393.750,386.330,390.100,172191.99,1622977199999,67181666.81774,78027,78485.39,30629295.87450,0
+1622977200000,390.090,391.970,387.700,388.950,123440.27,1622980799999,48099456.07657,72292,62252.08,24265743.94270,0
+1622980800000,389.010,392.000,387.600,388.160,135311.65,1622984399999,52727586.74103,74490,66939.75,26092969.53452,0
+1622984400000,388.180,390.800,381.610,382.930,251391.81,1622987999999,97003983.56931,101472,110655.63,42718252.44198,0
+1622988000000,382.920,393.000,381.390,391.570,300887.16,1622991599999,116517893.42693,114741,160709.74,62279100.04973,0
+1622991600000,391.570,395.470,390.350,392.060,198566.28,1622995199999,77917411.87369,90596,100547.05,39463633.20487,0
+1622995200000,392.070,394.320,391.500,392.780,130525.99,1622998799999,51290583.13742,64677,62646.88,24620367.49872,0
+1622998800000,392.780,393.030,388.540,390.000,120618.40,1623002399999,47162965.40741,64300,54766.86,21414397.80760,0
+1623002400000,389.990,389.990,386.030,386.980,138333.91,1623005999999,53639912.28193,67599,70937.59,27511858.54270,0
+1623006000000,386.990,388.360,385.100,386.260,92906.11,1623009599999,35905478.29674,56513,45567.08,17612406.01744,0
+1623009600000,386.270,392.170,385.100,391.850,129879.64,1623013199999,50462802.67673,69102,71831.43,27909094.23873,0
+1623013200000,391.860,393.430,390.300,392.600,85152.82,1623016799999,33369666.62672,53413,40790.15,15986002.68842,0
+1623016800000,392.600,392.850,385.430,389.420,157563.66,1623020399999,61164104.15295,76668,78512.48,30471492.60380,0
+1623020400000,389.420,394.320,388.330,393.520,126217.63,1623023999999,49429848.38700,64337,66129.21,25902463.46680,0
+1623024000000,393.550,399.300,389.610,398.180,284698.43,1623027599999,112812363.20031,110180,147132.96,58318421.61403,0
+1623027600000,398.110,407.230,395.860,404.940,240080.87,1623031199999,96362691.14018,94039,123515.25,49576905.36962,0
+1623031200000,404.960,407.000,403.490,404.280,136085.70,1623034799999,55129321.50828,68551,68851.66,27899899.56262,0
+1623034800000,404.280,405.730,398.100,399.000,239211.22,1623038399999,95982058.63127,96661,106505.00,42740894.33400,0
+1623038400000,398.990,402.210,398.040,399.070,143067.26,1623041999999,57235428.64857,66517,74822.53,29936203.96768,0
+1623042000000,399.060,400.890,396.760,399.020,117607.07,1623045599999,46943920.07400,63987,58075.41,23190736.79560,0
+1623045600000,399.060,399.800,393.400,395.010,174254.69,1623049199999,69003888.51133,87408,74072.92,29335988.75900,0
+1623049200000,395.040,397.500,391.260,395.520,158046.19,1623052799999,62345294.22297,80992,79095.94,31210417.46219,0
+1623052800000,395.510,397.320,392.540,394.750,142548.74,1623056399999,56211342.64452,73119,65774.40,25945001.82600,0
+1623056400000,394.740,399.350,393.000,398.790,159398.53,1623059999999,63241743.02215,77567,81240.05,32236346.78865,0
+1623060000000,398.800,404.710,398.650,402.450,262362.29,1623063599999,105616291.33707,106635,126582.58,50947611.36833,0
+1623063600000,402.460,403.590,398.000,398.940,155623.23,1623067199999,62358454.51819,74818,69602.14,27896826.78450,0
+1623067200000,398.920,404.280,397.410,403.900,204868.07,1623070799999,82231788.93826,85731,108437.59,43527104.27556,0
+1623070800000,403.920,405.590,398.000,398.730,218123.65,1623074399999,87567954.38054,90838,99786.70,40066179.21957,0
+1623074400000,398.730,398.780,394.000,396.010,279412.14,1623077999999,110687954.00949,108464,130860.22,51850392.97200,0
+1623078000000,396.010,397.000,393.660,394.960,155654.84,1623081599999,61518668.70312,74546,79809.98,31548252.09940,0
+1623081600000,394.950,395.290,390.350,391.560,206447.86,1623085199999,81023857.46018,91899,94599.39,37134033.62472,0
+1623085200000,391.570,391.600,385.500,387.010,286806.68,1623088799999,111271634.67638,114045,130408.30,50590621.95908,0
+1623088800000,387.010,388.410,381.890,383.620,249274.86,1623092399999,95902666.49178,107643,117498.73,45223440.84070,0
+1623092400000,383.610,389.630,382.080,388.890,206703.65,1623095999999,79769500.29323,92262,108332.23,41809115.83707,0
+1623096000000,388.890,390.170,365.000,372.400,466186.85,1623099599999,175850810.03442,172542,199319.49,75245401.36991,0
+1623099600000,372.440,375.980,352.090,364.840,679872.86,1623103199999,247445078.97989,232027,328232.20,119515452.42226,0
+1623103200000,364.830,370.970,361.430,366.140,355262.99,1623106799999,129965494.12685,123091,180304.48,65976076.62892,0
+1623106800000,366.180,366.580,354.280,358.000,366883.63,1623110399999,132065943.96052,132207,172050.43,61952098.97222,0
+1623110400000,358.030,366.160,355.740,361.940,370635.98,1623113999999,133885541.83051,131460,187670.29,67798214.97079,0
+1623114000000,361.900,366.440,359.080,362.270,267014.27,1623117599999,96779096.99163,93144,135185.71,49007070.18761,0
+1623117600000,362.270,362.850,340.550,342.920,544677.93,1623121199999,191020750.89366,164838,257445.11,90360983.40135,0
+1623121200000,342.890,346.940,330.630,345.910,810079.66,1623124799999,274628720.06353,236138,423746.79,143773399.56832,0
+1623124800000,345.850,351.420,343.940,348.960,432750.55,1623128399999,150802370.66869,139294,217373.34,75767513.08256,0
+1623128400000,348.970,350.820,339.140,347.720,375816.75,1623131999999,129736691.76260,128130,185580.21,64059563.47169,0
+1623132000000,347.790,349.520,342.020,342.610,304304.57,1623135599999,105101902.73275,101760,147844.25,51079027.86033,0
+1623135600000,342.620,353.730,336.250,349.530,577655.25,1623139199999,200482513.95367,170000,297098.41,103122242.16885,0
+1623139200000,349.560,359.500,349.470,353.010,410521.44,1623142799999,145999681.59340,140992,206675.34,73517839.22756,0
+1623142800000,353.060,353.510,346.610,348.020,373446.42,1623146399999,130635577.97579,123404,181717.29,63589417.10387,0
+1623146400000,348.020,355.790,345.370,348.200,386898.10,1623149999999,135535747.15833,123479,195212.44,68425407.76990,0
+1623150000000,348.190,356.570,346.500,354.340,288783.62,1623153599999,101530145.67298,108240,152229.57,53533888.09442,0
+1623153600000,354.370,356.150,347.270,348.220,281728.39,1623157199999,99174343.63469,102075,134696.50,47439273.61096,0
+1623157200000,348.220,349.900,340.010,340.430,339796.61,1623160799999,117462448.50395,119520,159863.21,55293428.72170,0
+1623160800000,340.310,343.620,326.840,331.770,830285.77,1623164399999,278058878.12381,251966,402269.06,134766089.76490,0
+1623164400000,331.760,332.840,319.130,330.810,951155.22,1623167999999,309889739.95467,277263,480119.45,156469377.18797,0
+1623168000000,330.810,341.380,328.410,338.930,643973.04,1623171599999,217162026.20464,182003,344180.21,116082091.78284,0
+1623171600000,338.930,341.000,334.160,340.100,253396.76,1623175199999,85550879.58283,95104,128943.71,43557106.50484,0
+1623175200000,340.100,349.240,338.270,347.330,323347.95,1623178799999,111373098.40069,111495,171188.54,58966526.22670,0
+1623178800000,347.340,349.240,344.080,347.770,232745.31,1623182399999,80646497.77633,85866,112790.00,39096426.96492,0
+1623182400000,347.770,355.960,345.130,353.080,316594.88,1623185999999,111000504.63992,108487,158910.46,55735086.11319,0
+1623186000000,353.020,355.400,349.440,351.850,221980.51,1623189599999,78160038.97381,80906,108675.49,38276169.10944,0
+1623189600000,351.850,355.290,349.250,351.220,142849.94,1623193199999,50309820.03922,63107,70335.30,24779483.75876,0
+1623193200000,351.210,355.250,350.500,352.340,170886.50,1623196799999,60315724.79439,71203,84031.14,29657316.84060,0
+1623196800000,352.320,354.260,341.240,342.060,298953.14,1623200399999,103539405.55256,107681,140293.27,48599831.21020,0
+1623200400000,342.060,343.640,335.220,335.990,254925.78,1623203999999,86589908.19524,90482,119544.58,40619661.88215,0
+1623204000000,336.020,345.000,333.340,342.040,273682.79,1623207599999,92614055.65807,100730,149756.76,50686830.06731,0
+1623207600000,342.010,345.850,338.000,341.060,234000.29,1623211199999,79970631.46814,90276,119774.73,40941943.15636,0
+1623211200000,341.090,344.000,335.980,342.520,216222.75,1623214799999,73453485.65726,86728,109849.64,37327485.09578,0
+1623214800000,342.530,349.430,341.570,347.600,250093.17,1623218399999,86648553.79284,91557,128282.99,44446756.83074,0
+1623218400000,347.630,358.800,345.660,357.790,350656.64,1623221999999,123779895.17903,120202,189256.91,66799182.95234,0
+1623222000000,357.770,361.430,352.560,352.980,378166.92,1623225599999,135162881.13113,120215,181901.46,65047746.27656,0
+1623225600000,353.010,354.390,347.600,350.480,383148.68,1623229199999,134377125.56449,125869,189580.99,66502078.81505,0
+1623229200000,350.440,355.360,348.160,348.580,278996.32,1623232799999,98132502.78408,102868,137671.10,48443185.98933,0
+1623232800000,348.570,355.500,347.280,353.200,242266.16,1623236399999,85259571.57065,95256,126032.27,44356010.38721,0
+1623236400000,353.210,360.130,351.000,358.440,300146.48,1623239999999,106839609.06181,109429,156307.27,55647212.67654,0
+1623240000000,358.500,363.590,354.690,355.920,419092.99,1623243599999,150611556.04241,135894,201511.99,72435853.57749,0
+1623243600000,355.950,358.000,352.620,356.140,234097.69,1623247199999,83194448.76078,90629,115453.22,41041237.01536,0
+1623247200000,356.110,360.870,350.520,351.290,335316.65,1623250799999,119522038.15815,122230,165697.48,59091349.04539,0
+1623250800000,351.330,370.170,350.200,368.110,740449.79,1623254399999,268613112.50550,209319,389084.97,141134744.17310,0
+1623254400000,368.120,374.320,362.130,372.050,434278.77,1623257999999,159794480.54246,147102,218570.62,80449993.24838,0
+1623258000000,372.060,378.000,370.570,372.870,317029.74,1623261599999,118490838.94260,118647,160958.25,60178419.02550,0
+1623261600000,372.890,376.590,365.000,366.690,302678.27,1623265199999,111834311.38613,111116,143388.58,52982139.53928,0
+1623265200000,366.700,369.110,363.030,366.540,229395.41,1623268799999,84017210.90141,92755,118214.40,43303347.87105,0
+1623268800000,366.550,368.050,364.350,365.500,114973.18,1623272399999,42092997.72710,61885,58154.03,21293675.54190,0
+1623272400000,365.510,371.690,365.320,369.530,130946.30,1623275999999,48192823.35952,68233,66530.16,24481733.62202,0
+1623276000000,369.520,378.180,368.800,374.530,186982.38,1623279599999,69947256.79053,86429,93624.71,35025613.48689,0
+1623279600000,374.510,376.000,372.270,375.390,122624.43,1623283199999,45937709.93608,58618,57410.42,21510033.24652,0
+1623283200000,375.420,377.470,367.360,368.090,217234.42,1623286799999,80682166.29580,97325,96866.71,35979607.51268,0
+1623286800000,368.110,373.710,368.000,368.170,131924.58,1623290399999,48933600.37058,71922,66301.03,24595174.16496,0
+1623290400000,368.190,371.130,366.730,370.480,117035.80,1623293999999,43215457.51430,60312,57408.38,21205192.39810,0
+1623294000000,370.450,375.460,369.250,369.630,154079.86,1623297599999,57395450.71111,73228,80784.14,30101488.02829,0
+1623297600000,369.630,372.400,363.450,365.690,209783.99,1623301199999,76994115.06871,88328,93307.58,34267995.06072,0
+1623301200000,365.680,367.490,360.400,364.140,193144.49,1623304799999,70190377.91077,86082,89341.56,32478453.39076,0
+1623304800000,364.160,366.020,360.000,363.300,182236.79,1623308399999,66113029.32077,85351,91153.14,33086088.37843,0
+1623308400000,363.280,365.880,361.400,365.190,131863.85,1623311999999,47977881.40770,68890,66715.93,24280161.59730,0
+1623312000000,365.200,365.200,354.270,356.400,300581.94,1623315599999,108108868.38018,109605,134670.84,48475241.12520,0
+1623315600000,356.390,365.280,353.330,364.280,337123.68,1623319199999,121212676.68084,127030,178078.14,64037421.06094,0
+1623319200000,364.290,372.330,363.240,366.830,385990.56,1623322799999,142483380.43509,137727,189380.42,69914397.13607,0
+1623322800000,366.840,369.720,365.100,366.300,166910.39,1623326399999,61265600.48063,72640,83408.53,30626203.50756,0
+1623326400000,366.300,366.600,360.170,362.050,281748.48,1623329999999,102318271.80290,99552,142362.51,51697648.11013,0
+1623330000000,362.020,365.000,358.750,363.920,200957.97,1623333599999,72653523.73360,83844,104222.58,37695848.23223,0
+1623333600000,363.910,366.300,355.040,357.780,327075.09,1623337199999,117675502.90680,128743,149223.34,53699156.08740,0
+1623337200000,357.750,361.870,353.490,356.750,303175.95,1623340799999,108400859.96950,103408,151749.41,54292822.15927,0
+1623340800000,356.760,358.870,352.320,353.640,194958.55,1623344399999,69269470.35370,90214,96838.87,34421400.95450,0
+1623344400000,353.640,355.920,348.320,351.310,283683.49,1623347999999,99705865.29864,108077,137568.33,48350940.41977,0
+1623348000000,351.300,355.470,350.610,353.360,137983.13,1623351599999,48705828.14937,68923,72152.33,25471011.96468,0
+1623351600000,353.350,354.450,349.120,350.380,140968.71,1623355199999,49517615.36193,69788,68867.65,24194314.27036,0
+1623355200000,350.360,352.530,344.000,352.530,254571.66,1623358799999,88455910.73647,106775,125535.92,43645671.99793,0
+1623358800000,352.530,354.000,349.270,353.390,114416.96,1623362399999,40262265.72236,60678,62125.74,21864548.55276,0
+1623362400000,353.350,356.530,352.990,354.890,95345.98,1623365999999,33799618.22754,57517,50749.74,17993891.57062,0
+1623366000000,354.880,356.290,350.760,351.880,88103.31,1623369599999,31175620.24987,56166,38805.41,13737065.04246,0
+1623369600000,351.870,355.760,345.200,345.770,216575.35,1623373199999,75821377.92751,101313,111219.30,38970887.64699,0
+1623373200000,345.840,348.240,341.100,346.100,200242.43,1623376799999,69055173.57916,85946,99799.53,34434724.60466,0
+1623376800000,346.110,350.000,343.310,350.000,122243.31,1623380399999,42352152.25422,65427,63584.55,22041286.99382,0
+1623380400000,350.000,355.820,349.690,355.150,223174.75,1623383999999,78945725.50599,86765,124965.66,44217618.54039,0
+1623384000000,355.170,359.260,353.740,358.490,174773.25,1623387599999,62276924.21866,74060,90061.24,32110778.97160,0
+1623387600000,358.490,362.510,357.040,357.150,211389.54,1623391199999,75992789.11061,85331,107745.81,38748989.08844,0
+1623391200000,357.160,357.870,351.000,351.710,194591.34,1623394799999,69020530.33597,82198,90662.22,32163990.04650,0
+1623394800000,351.710,356.050,350.320,354.310,202085.51,1623398399999,71391042.54194,96951,108721.11,38410014.57544,0
+1623398400000,354.410,357.200,353.570,354.800,145898.74,1623401999999,51819651.75596,80732,75540.76,26836732.73356,0
+1623402000000,354.780,366.500,353.200,360.050,377689.16,1623405599999,136269521.02049,154937,193683.44,69876132.60737,0
+1623405600000,360.050,365.000,360.050,361.950,183105.70,1623409199999,66361354.59579,104566,92186.43,33412802.52211,0
+1623409200000,362.000,363.000,358.650,360.260,119942.96,1623412799999,43246377.99693,80903,56082.47,20224870.53510,0
+1623412800000,360.270,361.400,357.230,360.000,154975.02,1623416399999,55678875.91540,88262,78493.89,28210844.74663,0
+1623416400000,360.010,365.060,360.010,363.080,195416.73,1623419999999,70950234.14757,100203,99926.22,36286701.40487,0
+1623420000000,363.080,364.180,359.180,360.050,158518.70,1623423599999,57222564.58127,87054,74458.07,26881065.18390,0
+1623423600000,360.050,360.300,354.000,355.170,243477.68,1623427199999,86806767.56739,107869,119295.05,42532980.75820,0
+1623427200000,355.170,357.810,351.340,353.120,180173.25,1623430799999,63877647.85509,96224,86154.66,30552075.59867,0
+1623430800000,353.130,357.140,352.110,356.660,134985.60,1623434399999,47995320.98676,80417,71075.26,25271175.29326,0
+1623434400000,356.660,357.430,352.640,356.890,134233.10,1623437999999,47665545.26645,79525,64096.56,22766983.71713,0
+1623438000000,356.930,357.390,354.410,354.820,95145.97,1623441599999,33868464.02990,64220,46306.49,16485169.53910,0
+1623441600000,354.810,356.700,351.590,351.750,107417.55,1623445199999,38106029.96208,62865,51663.89,18336529.15750,0
+1623445200000,351.730,352.490,343.600,343.700,195126.43,1623448799999,67812752.95871,98384,84630.79,29411721.88110,0
+1623448800000,343.700,349.230,342.200,346.820,162341.09,1623452399999,56207108.66228,88780,82928.04,28713964.68613,0
+1623452400000,346.820,347.660,340.510,345.490,189866.78,1623455999999,65304504.01147,95185,90111.74,30992605.83681,0
+1623456000000,345.490,346.290,339.480,341.990,185362.48,1623459599999,63474653.03757,97115,83107.53,28465176.85016,0
+1623459600000,342.030,344.040,332.520,333.490,255811.13,1623463199999,86297146.21402,117656,112118.18,37846586.82045,0
+1623463200000,333.490,336.270,326.220,328.480,366342.09,1623466799999,121144054.93210,142797,172226.82,56954989.99540,0
+1623466800000,328.440,334.700,327.590,332.050,247558.03,1623470399999,81949156.34329,111700,123462.99,40874972.63416,0
+1623470400000,332.050,335.000,325.180,325.690,269656.72,1623473999999,89093319.33115,114628,127947.50,42301442.72771,0
+1623474000000,325.720,332.460,325.370,329.390,209102.93,1623477599999,68784358.31076,98000,108323.53,35636940.67163,0
+1623477600000,329.390,333.330,328.330,333.230,172884.01,1623481199999,57198413.67370,85491,92658.14,30671420.45090,0
+1623481200000,333.240,336.850,333.200,334.260,194445.85,1623484799999,65124931.71510,96891,95168.48,31878157.46013,0
+1623484800000,334.180,335.720,330.420,331.490,166663.75,1623488399999,55517473.66010,86683,77840.50,25939647.91660,0
+1623488400000,331.490,335.000,330.510,333.150,142904.95,1623491999999,47526118.86191,82232,74095.74,24646694.69821,0
+1623492000000,333.140,339.760,327.560,338.020,378483.79,1623495599999,126650812.26039,139526,192073.37,64305510.87156,0
+1623495600000,338.020,338.450,334.930,337.720,157444.69,1623499199999,52982921.52825,81314,78415.12,26390125.54920,0
+1623499200000,337.720,347.190,336.460,343.990,271751.56,1623502799999,93194859.75788,120104,137550.58,47172586.28978,0
+1623502800000,343.990,345.820,341.550,344.330,181523.74,1623506399999,62335057.63076,85717,90331.04,31028503.37971,0
+1623506400000,344.340,344.990,339.320,341.260,196364.19,1623509999999,67066106.14182,92973,95149.34,32499536.54876,0
+1623510000000,341.280,343.500,338.000,340.940,182263.25,1623513599999,62077608.19832,96557,90230.86,30741971.82929,0
+1623513600000,340.920,343.500,339.500,342.100,124771.42,1623517199999,42593313.20013,80058,63860.57,21801755.43640,0
+1623517200000,342.100,346.950,341.440,345.060,146639.42,1623520799999,50480852.38831,81000,76718.84,26408805.16681,0
+1623520800000,345.040,348.480,344.810,346.670,115948.46,1623524399999,40197161.91803,75073,59131.71,20500720.21543,0
+1623524400000,346.650,348.760,344.830,345.700,101794.67,1623527999999,35302856.30111,66098,46846.83,16248869.37680,0
+1623528000000,345.700,348.200,345.260,345.450,91433.34,1623531599999,31713075.00474,64468,45924.89,15930519.80614,0
+1623531600000,345.440,347.950,343.020,345.660,83991.01,1623535199999,29025737.20514,69835,39203.47,13550773.31864,0
+1623535200000,345.680,347.610,342.550,344.790,88392.35,1623538799999,30470078.54200,67162,44148.97,15219783.36860,0
+1623538800000,344.740,347.170,342.410,343.600,78762.45,1623542399999,27164450.85385,64331,40253.32,13882473.82400,0
+1623542400000,343.600,345.840,340.550,345.080,109171.71,1623545999999,37444203.14671,77187,53974.72,18517962.52351,0
+1623546000000,345.060,347.990,345.000,347.340,93534.97,1623549599999,32397455.50184,67087,51760.11,17932630.50004,0
+1623549600000,347.350,348.390,343.220,343.790,92324.47,1623553199999,31932250.45999,62163,39140.71,13539874.46988,0
+1623553200000,343.780,343.840,337.510,338.430,195605.16,1623556799999,66502826.57466,92847,94571.74,32156627.44830,0
+1623556800000,338.430,340.760,336.910,339.900,110365.83,1623560399999,37391539.87310,70240,56559.47,19167035.29012,0
+1623560400000,339.900,339.920,337.270,337.900,87058.94,1623563999999,29484337.15660,63680,43484.58,14728530.63180,0
+1623564000000,337.900,339.140,335.320,338.870,137062.91,1623567599999,46196527.58385,75900,64088.02,21606695.33660,0
+1623567600000,338.840,338.890,335.590,335.600,107794.94,1623571199999,36339921.21120,57923,51323.65,17306200.41650,0
+1623571200000,335.630,339.970,334.460,337.890,157845.10,1623574799999,53222003.22781,82785,74882.49,25257718.40613,0
+1623574800000,337.920,338.000,335.600,337.400,100674.81,1623578399999,33916017.15287,67936,49927.56,16822705.49140,0
+1623578400000,337.440,339.640,336.280,339.190,113344.71,1623581999999,38321332.01010,66961,58923.56,19923223.76750,0
+1623582000000,339.190,339.500,335.620,336.710,129594.48,1623585599999,43728486.43170,69380,58877.61,19870427.13770,0
+1623585600000,336.700,338.710,335.170,335.390,112527.42,1623589199999,37919314.43310,70734,57311.87,19316445.09050,0
+1623589200000,335.380,335.380,332.070,333.600,163794.34,1623592799999,54645297.85636,89728,75311.45,25126601.22010,0
+1623592800000,333.600,334.260,330.200,330.600,146497.23,1623596399999,48648260.08230,80473,67911.55,22556865.76020,0
+1623596400000,330.600,334.800,330.370,334.290,155669.21,1623599999999,51745127.67781,80440,80562.82,26789056.32201,0
+1623600000000,334.290,341.300,333.080,340.930,293366.79,1623603599999,99242904.83106,123026,154185.59,52153180.85826,0
+1623603600000,340.930,346.900,339.520,346.500,235794.75,1623607199999,80968837.69206,107808,125992.37,43274632.58996,0
+1623607200000,346.500,352.830,346.420,352.000,329712.15,1623610799999,115364043.56990,126987,165553.51,57924231.03240,0
+1623610800000,352.000,354.660,350.080,353.550,192098.21,1623614399999,67751163.29777,96213,96279.72,33967591.11860,0
+1623614400000,353.490,368.120,353.490,366.720,512553.71,1623617999999,185304032.27375,182719,270194.55,97658634.21528,0
+1623618000000,366.650,369.240,362.200,365.820,257057.35,1623621599999,94051096.31548,108221,119658.99,43800196.79715,0
+1623621600000,365.870,367.440,363.020,365.170,141198.91,1623625199999,51587696.95293,83581,63476.97,23196113.10690,0
+1623625200000,365.160,367.760,362.370,365.830,114646.04,1623628799999,41823628.85215,73196,56615.37,20663273.19885,0
+1623628800000,365.860,368.790,362.000,364.010,179043.86,1623632399999,65343959.32611,90618,84511.67,30850111.18575,0
+1623632400000,364.020,368.430,360.310,365.390,186107.42,1623635999999,67910052.12597,94702,89539.53,32685452.74673,0
+1623636000000,365.390,366.290,363.050,363.870,80220.44,1623639599999,29235515.49080,58795,36451.22,13285402.37530,0
+1623639600000,363.860,364.360,356.760,359.330,164086.70,1623643199999,59050433.03241,87462,74150.44,26681086.06240,0
+1623643200000,359.320,361.970,357.590,361.850,107730.04,1623646799999,38774424.76557,71710,57250.06,20609656.87957,0
+1623646800000,361.810,365.070,359.380,363.000,114851.84,1623650399999,41597821.22743,76861,57106.22,20689828.86553,0
+1623650400000,363.000,364.470,360.860,363.290,92146.79,1623653999999,33391980.02762,69674,44783.96,16233053.47968,0
+1623654000000,363.300,363.470,360.010,360.980,83244.36,1623657599999,30113647.46487,62675,36466.04,13193689.32100,0
+1623657600000,360.960,361.450,356.240,357.670,157087.11,1623661199999,56309830.77247,88717,71859.94,25761057.38670,0
+1623661200000,357.670,360.900,356.840,357.110,105101.53,1623664799999,37690287.82560,74430,53859.31,19318160.48183,0
+1623664800000,357.110,359.840,356.020,358.850,82475.27,1623668399999,29560275.34590,64746,39072.62,14005469.02990,0
+1623668400000,358.840,359.950,357.000,357.350,74248.88,1623671999999,26587554.98000,62745,35679.84,12778290.09230,0
+1623672000000,357.350,359.590,355.000,358.390,156533.11,1623675599999,55911715.95736,83451,77496.76,27690979.08470,0
+1623675600000,358.390,373.000,357.480,370.410,550788.38,1623679199999,202318034.50145,206254,287556.23,105550218.76573,0
+1623679200000,370.370,377.360,368.000,372.570,333242.33,1623682799999,124468648.25063,142140,165925.32,61990454.83983,0
+1623682800000,372.510,375.000,370.120,374.980,175651.29,1623686399999,65421897.50704,96706,87805.11,32716393.17404,0
+1623686400000,374.980,376.000,366.250,369.980,341261.99,1623689999999,126687024.33541,134983,150086.73,55712763.58728,0
+1623690000000,369.980,370.990,367.810,369.820,114233.01,1623693599999,42225181.73780,71888,54358.68,20096465.52810,0
+1623693600000,369.820,370.250,363.000,364.390,161282.23,1623697199999,59108070.34918,80409,68115.33,24962243.39170,0
+1623697200000,364.360,366.590,362.500,365.470,144141.13,1623700799999,52524118.47733,81890,68935.47,25131846.16075,0
+1623700800000,365.530,367.090,363.500,365.590,89986.04,1623704399999,32881457.16882,69678,45116.73,16487375.63684,0
+1623704400000,365.590,368.940,365.560,368.100,92306.99,1623707999999,33905231.20650,71378,48589.94,17849183.94620,0
+1623708000000,368.130,368.400,366.210,367.060,64930.94,1623711599999,23861209.80350,59510,30886.64,11351046.04730,0
+1623711600000,367.060,370.700,366.660,369.900,73620.31,1623715199999,27172091.38242,58806,38981.86,14389829.42072,0
+1623715200000,369.900,374.390,368.530,371.340,168405.78,1623718799999,62710754.03737,89949,83910.89,31256928.29825,0
+1623718800000,371.340,373.540,366.600,367.180,126540.04,1623722399999,46815221.24092,76173,58595.23,21696341.30180,0
+1623722400000,367.170,370.770,366.870,370.040,84055.54,1623725999999,31044946.81630,64338,44964.72,16605698.32580,0
+1623726000000,370.060,374.050,370.060,372.490,117835.86,1623729599999,43887715.18609,71558,56810.61,21161606.37529,0
+1623729600000,372.490,378.700,372.490,378.060,196625.47,1623733199999,73875344.70734,89264,106518.02,40025940.29964,0
+1623733200000,378.070,378.430,373.190,375.910,144756.71,1623736799999,54286450.89374,77434,70190.90,26324073.28160,0
+1623736800000,375.910,379.720,374.580,375.400,167087.98,1623740399999,62981512.22648,85615,79710.57,30057506.75572,0
+1623740400000,375.410,376.540,373.200,376.000,118281.65,1623743999999,44344291.32640,71114,53098.21,19913517.01690,0
+1623744000000,375.990,379.160,370.610,371.930,253416.86,1623747599999,95028181.95664,107929,122204.26,45847451.61142,0
+1623747600000,371.920,374.030,368.550,372.240,227243.85,1623751199999,84341886.00018,105527,108768.86,40386459.76466,0
+1623751200000,372.240,373.230,369.300,369.750,139925.75,1623754799999,51933490.03776,77258,57503.59,21349827.28990,0
+1623754800000,369.750,371.500,366.740,369.390,159358.22,1623758399999,58807423.93156,81515,76177.81,28116371.50690,0
+1623758400000,369.390,371.760,367.730,371.440,191394.57,1623761999999,70812505.46620,88156,95097.93,35187246.55350,0
+1623762000000,371.440,371.500,368.610,369.850,92454.05,1623765599999,34188157.43260,61140,45206.40,16717653.59660,0
+1623765600000,369.840,370.710,364.140,366.800,195359.12,1623769199999,71642363.70175,91547,86509.50,31733421.79900,0
+1623769200000,366.790,367.500,364.020,366.390,116710.37,1623772799999,42690298.42000,75679,52977.13,19382711.46230,0
+1623772800000,366.420,369.630,365.640,369.130,105663.00,1623776399999,38874942.25282,73706,53186.63,19571329.47422,0
+1623776400000,369.110,372.080,367.690,371.550,123540.59,1623779999999,45659635.40560,72107,65849.11,24343217.28980,0
+1623780000000,371.570,374.500,368.600,369.900,205774.21,1623783599999,76603524.61091,97785,93013.01,34626460.08509,0
+1623783600000,369.910,370.570,365.000,365.690,134369.31,1623787199999,49390879.49925,79351,57455.09,21115731.40640,0
+1623787200000,365.690,366.720,363.000,364.890,122182.61,1623790799999,44569655.70246,74036,61690.94,22506104.15545,0
+1623790800000,364.850,367.200,364.050,366.270,58237.96,1623794399999,21310825.07482,56606,29170.28,10676706.81312,0
+1623794400000,366.250,368.680,366.220,367.800,60459.00,1623797999999,22217867.89000,48219,30557.92,11229952.82750,0
+1623798000000,367.800,368.840,366.300,366.300,63804.89,1623801599999,23473905.88460,53923,28743.03,10576248.53170,0
+1623801600000,366.360,366.400,360.000,360.680,139244.75,1623805199999,50628078.18477,80172,62710.37,22811324.44910,0
+1623805200000,360.700,361.020,357.000,360.350,149783.86,1623808799999,53821328.53030,81127,73922.13,26565003.74393,0
+1623808800000,360.300,362.560,359.890,361.690,79849.05,1623812399999,28856267.25044,64407,39976.68,14448123.62124,0
+1623812400000,361.680,362.280,359.370,360.990,70561.83,1623815999999,25457093.05350,54315,34648.99,12501054.20290,0
+1623816000000,360.980,364.880,360.510,363.850,111851.36,1623819599999,40625153.21413,63144,55280.37,20073054.07723,0
+1623819600000,363.860,365.360,362.520,363.600,118959.96,1623823199999,43301772.99600,61468,54017.51,19664471.24700,0
+1623823200000,363.600,366.640,362.690,364.840,110537.74,1623826799999,40308783.03135,65009,58066.08,21184661.65245,0
+1623826800000,364.840,366.730,363.590,364.280,95009.85,1623830399999,34691714.95718,58455,40457.42,14778953.80560,0
+1623830400000,364.270,366.000,363.150,363.650,105763.09,1623833999999,38552679.55385,66935,49490.82,18047405.07810,0
+1623834000000,363.670,364.020,361.230,361.900,82413.48,1623837599999,29883215.76700,59393,38263.09,13875642.47900,0
+1623837600000,361.900,362.800,358.330,359.280,114462.84,1623841199999,41246370.80817,70673,51612.00,18601759.56440,0
+1623841200000,359.280,359.750,351.150,352.940,300527.21,1623844799999,106505589.22540,130347,142564.87,50526304.84526,0
+1623844800000,352.940,354.380,350.170,352.210,198438.74,1623848399999,69862467.13454,98013,101370.61,35699826.83108,0
+1623848400000,352.200,356.700,351.380,354.810,163713.35,1623851999999,57985967.06014,88254,89885.06,31851689.36312,0
+1623852000000,354.850,355.240,345.830,348.050,194607.93,1623855599999,68334176.97670,92649,74694.13,26251048.25840,0
+1623855600000,348.040,350.090,346.200,349.620,171410.17,1623859199999,59635160.36210,86880,89602.19,31185275.35950,0
+1623859200000,349.600,353.310,343.620,346.210,227498.62,1623862799999,79393991.23890,107732,103897.10,36288272.01839,0
+1623862800000,346.190,350.800,343.000,350.120,181870.14,1623866399999,63125835.50754,90166,91598.69,31823865.38904,0
+1623866400000,350.110,354.490,345.910,351.410,302565.69,1623869999999,105945749.52302,131409,151797.47,53150456.34544,0
+1623870000000,351.450,353.520,351.000,351.470,97576.81,1623873599999,34362275.30892,65646,45743.68,16109843.31972,0
+1623873600000,351.470,351.860,348.760,349.840,90238.72,1623877199999,31632256.97668,62063,42290.39,14826403.39600,0
+1623877200000,349.840,353.000,349.070,352.260,50864.93,1623880799999,17851174.64300,55786,27721.04,9728188.26680,0
+1623880800000,352.220,353.100,348.370,349.060,70841.70,1623884399999,24864622.25870,53218,34665.07,12173745.01540,0
+1623884400000,349.030,349.120,345.060,347.240,124871.61,1623887999999,43264228.18343,67681,56958.29,19738752.62930,0
+1623888000000,347.240,352.160,345.760,351.600,92055.50,1623891599999,32213448.23849,65727,47419.28,16596283.22669,0
+1623891600000,351.600,353.570,350.540,353.570,77233.43,1623895199999,27201002.54622,54190,35149.30,12383471.64382,0
+1623895200000,353.550,355.930,352.590,353.950,100320.56,1623898799999,35567283.16316,65462,49777.16,17649455.49666,0
+1623898800000,353.960,357.060,353.950,356.700,80892.07,1623902399999,28792226.39480,60214,40070.05,14263270.56910,0
+1623902400000,356.700,360.590,356.170,356.550,135844.84,1623905999999,48685753.63554,81235,67537.69,24220563.15817,0
+1623906000000,356.550,357.550,355.200,356.360,75009.75,1623909599999,26738311.25306,60404,39923.03,14233691.18620,0
+1623909600000,356.360,361.500,356.360,361.050,115422.28,1623913199999,41474374.41797,68567,62315.24,22393073.65037,0
+1623913200000,361.040,362.340,359.560,360.030,113120.25,1623916799999,40810625.52180,68066,53895.02,19448447.95450,0
+1623916800000,360.020,361.730,358.010,359.430,113783.18,1623920399999,40938478.41304,74051,54996.59,19787292.47844,0
+1623920400000,359.460,361.000,357.680,360.410,111616.35,1623923999999,40110271.89340,68305,58447.37,21008458.12070,0
+1623924000000,360.420,360.880,358.910,359.100,53968.97,1623927599999,19420360.68870,52168,26808.20,9647478.10140,0
+1623927600000,359.080,360.650,357.740,358.400,76885.63,1623931199999,27593506.97420,58171,35077.01,12589953.26620,0
+1623931200000,358.390,358.640,353.500,355.330,171415.17,1623934799999,60989935.46363,92477,81386.44,28959845.47730,0
+1623934800000,355.320,356.000,352.610,353.940,95875.62,1623938399999,33961576.70062,65598,49078.93,17389261.50340,0
+1623938400000,353.920,356.950,351.920,355.390,137797.06,1623941999999,48838411.08946,79682,70025.46,24824322.90556,0
+1623942000000,355.380,357.730,354.320,356.830,89941.96,1623945599999,32007759.94377,65104,48096.85,17117997.04427,0
+1623945600000,356.810,357.780,352.000,353.350,131058.44,1623949199999,46421418.74008,82135,59257.52,20992393.48350,0
+1623949200000,353.390,353.600,347.090,348.090,302541.52,1623952799999,105821206.89219,112230,137107.97,47978589.32020,0
+1623952800000,348.090,350.120,346.320,348.710,149804.77,1623956399999,52167265.56421,74625,73160.22,25479842.96530,0
+1623956400000,348.700,349.680,347.430,348.580,78362.88,1623959999999,27303424.18310,54907,41159.82,14342050.07950,0
+1623960000000,348.580,349.980,346.220,348.780,97820.30,1623963599999,34037874.67600,65558,44221.88,15390113.52140,0
+1623963600000,348.780,349.670,347.310,349.120,49009.56,1623967199999,17077787.36320,50806,23856.94,8314919.37090,0
+1623967200000,349.130,350.760,348.000,350.570,65528.07,1623970799999,22886671.48508,58032,33652.79,11754566.11318,0
+1623970800000,350.560,352.720,349.590,352.450,89618.61,1623974399999,31504366.70589,65550,45213.25,15895704.68849,0
+1623974400000,352.450,353.770,349.690,350.760,85742.31,1623977999999,30199727.20744,63038,38031.15,13398459.63896,0
+1623978000000,350.760,352.150,348.000,349.230,81599.55,1623981599999,28570099.50518,65559,37243.86,13040645.72770,0
+1623981600000,349.230,350.860,346.150,350.270,100702.28,1623985199999,35088704.42643,66881,49845.54,17371522.02838,0
+1623985200000,350.340,354.660,349.850,353.200,101052.15,1623988799999,35614000.72531,64911,51851.90,18276369.15961,0
+1623988800000,353.210,355.770,352.700,353.870,120636.53,1623992399999,42749445.77980,64635,62515.29,22159372.50940,0
+1623992400000,353.900,356.850,352.690,353.710,111305.36,1623995999999,39468245.22918,68586,55601.43,19720136.43636,0
+1623996000000,353.660,354.210,350.680,350.900,109224.46,1623999599999,38492665.47099,69355,50474.91,17796204.98680,0
+1623999600000,350.900,354.000,350.900,353.430,99671.17,1624003199999,35157417.43860,64032,55006.91,19403769.91690,0
+1624003200000,353.430,356.350,353.070,354.790,118854.56,1624006799999,42188075.33102,69630,62705.95,22260107.74522,0
+1624006800000,354.800,355.500,350.250,350.670,127142.37,1624010399999,44849055.62029,68440,56902.11,20072671.40170,0
+1624010400000,350.640,353.310,347.500,353.130,223360.72,1624013999999,78248638.10321,94754,108424.26,38004441.43439,0
+1624014000000,353.120,354.540,350.530,352.500,130089.85,1624017599999,45890877.81965,74164,65832.38,23224481.47886,0
+1624017600000,352.500,353.600,347.810,349.090,170662.03,1624021199999,59710690.61156,84855,83275.15,29148158.86230,0
+1624021200000,349.100,349.890,344.910,346.220,200694.22,1624024799999,69560432.30596,91711,93082.17,32263745.83120,0
+1624024800000,346.240,347.660,337.170,339.360,328277.76,1624028399999,112016656.38524,131560,149393.62,50984829.78365,0
+1624028400000,339.370,341.930,333.000,334.200,277416.50,1624031999999,93506468.51931,112971,126960.40,42810031.52650,0
+1624032000000,334.200,338.690,333.200,337.820,198186.16,1624035599999,66710813.74899,92762,104184.64,35073855.11332,0
+1624035600000,337.790,337.960,333.950,333.950,133794.41,1624039199999,44907063.91931,74822,64725.81,21723736.52370,0
+1624039200000,333.940,336.350,327.000,329.460,330631.52,1624042799999,109344479.03293,123629,155477.51,51434602.95940,0
+1624042800000,329.490,331.280,327.650,328.860,167897.71,1624046399999,55363942.75347,82055,82669.94,27260536.98720,0
+1624046400000,328.890,334.050,328.380,332.400,148987.49,1624049999999,49436949.47027,84175,75549.28,25073033.26787,0
+1624050000000,332.410,335.000,331.350,334.800,91729.04,1624053599999,30569501.14961,65974,48133.94,16044707.18261,0
+1624053600000,334.810,336.190,332.330,336.000,74459.48,1624057199999,24875530.48640,56581,36309.07,12135882.84850,0
+1624057200000,335.990,338.000,334.060,336.790,100977.98,1624060799999,33951844.86465,67053,50308.88,16917137.14555,0
+1624060800000,336.790,339.180,334.800,337.410,89534.60,1624064399999,30214133.01860,61973,40895.31,13801222.97980,0
+1624064400000,337.410,340.740,337.260,340.090,98693.72,1624067999999,33489705.26461,57885,50742.16,17220521.71181,0
+1624068000000,340.040,340.800,334.310,335.450,119214.14,1624071599999,40195312.16229,71807,53391.01,17998841.98290,0
+1624071600000,335.450,336.890,331.020,333.290,150013.74,1624075199999,50059486.04893,78057,76875.46,25658029.03951,0
+1624075200000,333.290,336.200,331.720,333.360,122402.21,1624078799999,40823847.35490,71913,65310.92,21788067.31880,0
+1624078800000,333.360,338.700,333.360,338.450,115839.92,1624082399999,38979321.45745,69012,64601.48,21727478.21465,0
+1624082400000,338.440,339.970,337.350,338.620,86039.07,1624085999999,29145181.28163,63012,42969.91,14558373.04553,0
+1624086000000,338.620,340.300,336.660,340.300,103768.16,1624089599999,35148653.11786,70005,55494.64,18801824.89161,0
+1624089600000,340.280,342.150,338.620,341.350,97103.11,1624093199999,33063812.18190,65251,50888.08,17331899.09370,0
+1624093200000,341.290,342.290,338.200,339.020,106065.42,1624096799999,36063263.92000,66701,49487.98,16829777.77090,0
+1624096800000,339.030,340.130,337.200,337.600,95643.10,1624100399999,32385320.31080,64076,45108.99,15277676.30820,0
+1624100400000,337.560,341.090,337.530,340.600,77015.85,1624103999999,26131832.18210,58779,43834.86,14872625.85560,0
+1624104000000,340.600,345.120,338.190,339.250,185896.62,1624107599999,63523710.29424,94599,93087.04,31811039.78575,0
+1624107600000,339.250,340.110,337.500,338.350,104052.45,1624111199999,35255583.89410,64049,49408.93,16743556.13190,0
+1624111200000,338.350,342.950,338.280,342.740,125230.82,1624114799999,42675468.45425,72981,62701.57,21366789.25015,0
+1624114800000,342.780,343.760,338.660,340.580,123471.50,1624118399999,42063850.96023,70193,62444.38,21272858.55800,0
+1624118400000,340.580,341.380,337.810,339.790,93548.18,1624121999999,31741642.52420,64905,44226.12,15008400.53590,0
+1624122000000,339.790,340.360,338.070,338.300,59221.01,1624125599999,20075308.05360,53569,29578.08,10027879.97660,0
+1624125600000,338.300,338.320,334.570,337.030,131272.74,1624129199999,44144671.63105,75591,63422.81,21331497.10890,0
+1624129200000,337.060,340.150,336.590,339.870,84860.74,1624132799999,28740880.56213,54246,48897.12,16565783.98153,0
+1624132800000,339.960,340.980,338.070,340.420,72909.84,1624136399999,24770732.01420,49978,36687.52,12468899.83710,0
+1624136400000,340.440,340.540,337.500,337.850,48966.04,1624139999999,16623848.47030,44116,18930.46,6427060.34330,0
+1624140000000,337.840,337.960,334.630,335.460,72479.70,1624143599999,24356279.91315,56711,34015.73,11432361.17080,0
+1624143600000,335.450,337.510,333.210,333.770,90854.27,1624147199999,30459396.35606,61531,45189.09,15152522.00310,0
+1624147200000,333.770,335.190,330.550,333.390,118697.84,1624150799999,39482754.14990,76363,57060.86,18984620.78940,0
+1624150800000,333.390,335.800,332.280,334.740,76591.86,1624154399999,25628442.28471,54239,41489.62,13886524.90661,0
+1624154400000,334.740,334.760,331.100,334.290,84432.69,1624157999999,28087972.42531,61456,40621.10,13513478.81411,0
+1624158000000,334.300,335.680,332.630,333.890,79234.93,1624161599999,26495594.03540,54637,39607.55,13245762.79190,0
+1624161600000,333.890,337.300,332.600,336.820,87469.77,1624165199999,29338451.24895,58830,48227.59,16176551.94105,0
+1624165200000,336.820,337.420,336.060,337.150,48462.66,1624168799999,16320924.98590,47030,22768.08,7669054.65130,0
+1624168800000,337.150,337.440,335.010,335.310,64333.76,1624172399999,21624354.30420,50107,28941.12,9730155.74020,0
+1624172400000,335.280,336.590,333.760,336.360,81023.49,1624175999999,27163881.34201,56696,41573.56,13941741.67850,0
+1624176000000,336.380,336.980,333.000,333.530,84309.29,1624179599999,28210927.93604,56183,39445.89,13203212.80607,0
+1624179600000,333.520,334.450,331.000,331.640,114285.84,1624183199999,38025011.16350,64079,52082.63,17334378.29680,0
+1624183200000,331.650,332.000,320.800,322.530,438122.31,1624186799999,142442367.71094,152979,201682.02,65534856.45998,0
+1624186800000,322.540,322.910,316.150,317.140,311873.99,1624190399999,99640758.77474,118501,144878.48,46296538.32040,0
+1624190400000,317.090,319.000,310.000,316.490,444017.19,1624193999999,139333295.25596,151872,224810.62,70575600.47809,0
+1624194000000,316.520,319.200,314.850,315.820,286606.20,1624197599999,90912078.14778,104996,147203.23,46704226.99900,0
+1624197600000,315.810,321.470,313.160,321.470,212100.38,1624201199999,67352647.26264,89262,116582.73,37040203.25864,0
+1624201200000,321.470,325.980,321.360,323.680,259539.22,1624204799999,83961835.17555,101195,135375.02,43791869.44495,0
+1624204800000,323.610,327.730,322.590,326.470,192799.58,1624208399999,62780723.47091,84808,97355.04,31707366.70401,0
+1624208400000,326.470,329.770,325.360,327.150,180198.94,1624211999999,59043899.28212,78827,86567.90,28374242.26303,0
+1624212000000,327.150,331.880,327.060,331.170,136023.91,1624215599999,44800458.90963,67699,80214.15,26425738.82273,0
+1624215600000,331.170,335.910,329.830,335.200,193988.16,1624219199999,64582689.37816,87211,95414.84,31767864.75776,0
+1624219200000,335.210,340.200,334.500,338.740,211754.79,1624222799999,71559805.52218,90391,110368.97,37295990.87458,0
+1624222800000,338.720,340.460,336.040,338.020,152621.85,1624226399999,51634073.61016,77188,69707.40,23583381.66751,0
+1624226400000,337.980,340.340,337.630,338.550,105871.94,1624229999999,35916569.42670,64049,52791.65,17908835.50070,0
+1624230000000,338.560,340.410,337.580,338.980,105822.49,1624233599999,35873241.19610,61731,52665.42,17854204.58080,0
+1624233600000,338.980,342.360,336.500,339.930,162247.33,1624237199999,54993368.16388,76449,86668.99,29396394.84573,0
+1624237200000,339.950,340.000,334.130,334.610,114918.80,1624240799999,38668292.06409,69443,47565.35,16014674.75000,0
+1624240800000,334.670,336.230,331.100,333.310,129501.38,1624244399999,43139041.81052,72984,63888.36,21284166.51590,0
+1624244400000,333.310,333.500,328.210,328.280,130134.54,1624247999999,43070544.94063,58445,62483.56,20686848.81810,0
+1624248000000,328.280,329.220,318.050,325.160,378922.01,1624251599999,122467597.73376,128718,193454.32,62529537.51192,0
+1624251600000,325.150,329.210,322.000,328.670,260826.59,1624255199999,84929121.29181,104872,131814.76,42942053.80503,0
+1624255200000,328.670,330.280,310.000,315.100,659892.34,1624258799999,209793535.95503,202308,302415.63,96146101.28815,0
+1624258800000,315.090,320.180,313.680,317.660,354589.62,1624262399999,112564586.18832,132737,183701.49,58331390.53674,0
+1624262400000,317.620,321.930,315.630,317.380,215433.53,1624265999999,68606692.71115,95940,103923.11,33107235.66350,0
+1624266000000,317.380,321.380,310.040,316.770,538343.07,1624269599999,169864321.06602,171288,273820.06,86442375.27545,0
+1624269600000,316.770,317.510,300.200,301.680,556417.23,1624273199999,171465204.00722,183789,252562.55,77827467.58609,0
+1624273200000,301.650,305.210,290.320,303.540,799252.28,1624276799999,238524989.31966,240336,394196.44,117721489.79383,0
+1624276800000,303.530,305.440,297.000,298.140,356285.44,1624280399999,107324695.41461,120721,168366.13,50736582.05573,0
+1624280400000,298.150,310.900,294.020,310.790,402957.85,1624283999999,121719895.18188,131064,217367.25,65732592.16950,0
+1624284000000,310.790,311.610,301.250,305.300,348163.26,1624287599999,106552581.46167,117206,163174.06,49949621.09848,0
+1624287600000,305.300,307.000,299.650,304.400,235062.00,1624291199999,71395026.02933,94909,109396.64,33239085.20211,0
+1624291200000,304.430,306.940,292.120,294.500,368503.63,1624294799999,110383151.02988,124462,172149.41,51589084.18494,0
+1624294800000,294.490,300.690,293.530,295.570,283753.04,1624298399999,84447435.71066,99701,136400.30,40592860.20848,0
+1624298400000,295.560,304.680,295.100,302.460,230734.90,1624301999999,69131062.60814,85899,128549.81,38544322.58359,0
+1624302000000,302.460,303.210,295.200,298.800,178745.66,1624305599999,53274963.43996,76368,83312.57,24827402.53200,0
+1624305600000,298.800,301.980,297.550,298.290,167761.99,1624309199999,50328212.93526,73258,84109.19,25238262.42723,0
+1624309200000,298.290,298.400,279.870,280.490,446929.17,1624312799999,128966304.34492,153108,194837.88,56215031.00342,0
+1624312800000,280.570,288.170,270.150,270.260,433025.62,1624316399999,121324055.28526,152807,204896.18,57488858.47113,0
+1624316400000,270.320,281.000,268.000,270.330,505220.34,1624319999999,138485060.77936,158762,245578.63,67369184.34124,0
+1624320000000,270.310,273.770,260.000,272.440,607368.79,1624323599999,161925656.34107,186302,313235.66,83566610.38458,0
+1624323600000,272.410,284.080,272.370,281.210,444680.23,1624327199999,123833807.03623,139742,230205.26,64121152.75928,0
+1624327200000,281.200,287.150,277.210,286.600,242425.31,1624330799999,68211253.21190,92906,126314.11,35574661.71849,0
+1624330800000,286.580,291.020,283.030,287.530,227687.48,1624334399999,65358028.91406,83738,111078.09,31894573.06680,0
+1624334400000,287.540,289.840,285.290,288.400,171632.70,1624337999999,49319487.05594,72031,83920.94,24118605.19796,0
+1624338000000,288.390,290.000,279.000,280.810,231844.19,1624341599999,65668701.56269,91721,112030.23,31742711.73468,0
+1624341600000,280.740,284.840,279.380,284.670,159886.64,1624345199999,45116570.79333,71845,81540.50,23016230.26624,0
+1624345200000,284.690,285.310,279.670,280.890,186857.81,1624348799999,52724877.00670,76589,83426.97,23554553.13707,0
+1624348800000,280.900,281.800,266.000,268.470,460451.05,1624352399999,125102256.58095,147364,230093.22,62501379.42910,0
+1624352400000,268.500,270.730,260.460,264.230,423784.78,1624355999999,112422393.22608,133271,207591.31,55078251.42553,0
+1624356000000,264.230,269.800,253.220,264.190,719174.27,1624359599999,188169272.78872,193858,360392.72,94367957.78339,0
+1624359600000,264.130,266.310,254.660,255.190,409594.65,1624363199999,106072646.74348,131890,206889.31,53599158.57568,0
+1624363200000,255.190,256.220,231.650,240.670,1632304.39,1624366799999,396984809.60948,369438,805761.86,196043752.21261,0
+1624366800000,240.690,245.000,225.000,230.460,978123.02,1624370399999,229796420.63315,254818,483037.18,113571724.64165,0
+1624370400000,230.450,251.450,228.470,248.210,1071815.63,1624373999999,256074423.68250,265620,555068.38,132621634.31694,0
+1624374000000,248.150,264.000,244.190,259.460,1025974.76,1624377599999,261143488.41124,261362,511452.33,130122897.58106,0
+1624377600000,259.450,269.900,257.150,267.190,899598.39,1624381199999,237866238.61493,230944,450521.04,119144957.72852,0
+1624381200000,267.160,270.000,261.000,267.370,450298.67,1624384799999,119622339.61278,136197,223507.89,59398097.92636,0
+1624384800000,267.390,275.930,263.280,271.750,452407.48,1624388399999,121983988.17409,135553,227111.31,61275405.18831,0
+1624388400000,271.790,272.950,262.000,264.910,437098.72,1624391999999,116698075.83789,120955,209798.76,56045163.31876,0
+1624392000000,264.900,274.920,264.250,273.540,274157.99,1624395599999,74060206.27447,104049,143880.72,38861829.82059,0
+1624395600000,273.530,274.260,260.160,263.000,245120.53,1624399199999,65276099.54254,94569,108085.83,28804211.87102,0
+1624399200000,263.010,268.000,261.530,266.320,183114.64,1624402799999,48455858.47948,85412,88016.12,23294985.72753,0
+1624402800000,266.260,267.290,257.330,261.920,192551.01,1624406399999,50376526.40475,87327,92285.17,24146214.41716,0
+1624406400000,261.920,272.810,250.550,271.120,538421.60,1624409999999,140804638.76120,165397,271317.02,71023395.14697,0
+1624410000000,271.130,283.360,269.640,282.850,483809.53,1624413599999,134328855.47034,150375,254332.19,70640438.99877,0
+1624413600000,282.850,292.000,281.390,286.690,376566.77,1624417199999,107723748.60257,117869,195219.56,55878726.41155,0
+1624417200000,286.620,288.340,283.350,286.380,217724.32,1624420799999,62200867.23297,84803,107704.28,30770862.25204,0
+1624420800000,286.350,293.000,283.590,288.280,248687.39,1624424399999,71670121.71503,89350,127017.34,36636543.86748,0
+1624424400000,288.270,292.190,284.000,291.760,273133.81,1624427999999,78657150.34542,93142,139271.24,40110549.17803,0
+1624428000000,291.760,293.400,287.940,288.100,243843.87,1624431599999,70977975.19825,85457,116273.24,33858754.07523,0
+1624431600000,288.110,292.270,287.780,289.470,152542.64,1624435199999,44248012.05965,66959,77704.97,22541996.09765,0
+1624435200000,289.470,292.620,284.920,285.090,213744.39,1624438799999,61784594.36123,80754,100321.58,29016517.92848,0
+1624438800000,285.050,289.910,284.400,286.840,172244.47,1624442399999,49525013.56248,74105,85736.41,24654233.36518,0
+1624442400000,286.900,292.500,286.210,292.240,191027.02,1624445999999,55337937.63334,74787,101994.13,29549578.72794,0
+1624446000000,292.240,297.440,289.090,289.570,307983.29,1624449599999,90151318.26600,103896,154677.92,45298501.85268,0
+1624449600000,289.570,297.200,288.460,297.200,221366.30,1624453199999,64822081.69658,88754,116649.08,34157956.65426,0
+1624453200000,297.210,310.830,295.730,298.260,742449.34,1624456799999,224987682.75992,190612,373850.72,113366251.33167,0
+1624456800000,298.240,302.390,295.030,300.380,312979.51,1624460399999,93584843.40041,100202,156856.77,46903590.96180,0
+1624460400000,300.380,301.000,290.010,291.650,422529.92,1624463999999,124131908.70848,126608,198422.57,58277849.53244,0
+1624464000000,291.650,298.700,289.000,293.840,359184.18,1624467599999,105589931.32239,121579,175120.99,51500004.32747,0
+1624467600000,293.850,294.600,290.010,291.990,148694.65,1624471199999,43464193.04975,68258,71790.51,20981687.56750,0
+1624471200000,292.000,292.470,285.120,286.660,306685.48,1624474799999,88530590.01989,119030,151412.32,43710725.24670,0
+1624474800000,286.600,290.200,282.000,282.050,176950.93,1624478399999,50697809.14041,88632,82031.30,23511154.34866,0
+1624478400000,282.110,289.290,281.460,285.110,233345.84,1624481999999,66696089.44217,99570,118310.79,33817720.12362,0
+1624482000000,285.120,292.950,284.120,289.430,220061.03,1624485599999,63368490.21355,85964,114153.85,32893229.77784,0
+1624485600000,289.400,292.710,285.360,292.070,147391.93,1624489199999,42639232.70032,74952,78806.75,22819327.73884,0
+1624489200000,292.090,296.810,289.460,295.690,134682.74,1624492799999,39566652.15297,71561,68158.96,20026475.15997,0
+1624492800000,295.680,299.700,290.400,290.840,218826.03,1624496399999,64622823.32544,88376,99731.93,29475178.68188,0
+1624496400000,290.850,293.680,284.250,285.790,238792.72,1624499999999,68923206.20741,90861,109944.79,31746877.36680,0
+1624500000000,285.760,287.190,281.530,283.480,241567.85,1624503599999,68657016.34867,87356,119667.17,34030649.76519,0
+1624503600000,283.470,288.600,281.120,283.230,192238.72,1624507199999,54721485.79938,81136,98991.87,28179811.10018,0
+1624507200000,283.220,287.120,281.690,283.350,182240.71,1624510799999,51794720.72571,77628,86984.97,24731965.17153,0
+1624510800000,283.420,289.360,282.200,288.590,133356.61,1624514399999,38198231.52219,70285,68529.22,19632192.64521,0
+1624514400000,288.580,291.690,285.880,291.360,173312.89,1624517999999,50015854.40058,79258,91121.35,26311328.12726,0
+1624518000000,291.370,303.110,290.370,296.430,576548.43,1624521599999,171676462.30329,157986,286537.96,85342298.61690,0
+1624521600000,296.450,304.990,295.900,304.490,480741.58,1624525199999,144784809.81215,141814,246252.23,74159425.38906,0
+1624525200000,304.480,306.950,301.310,302.890,326671.69,1624528799999,99367295.26536,104807,152735.03,46468349.61885,0
+1624528800000,302.910,305.130,299.140,299.610,240319.15,1624532399999,72664109.41315,91582,112786.51,34121288.21440,0
+1624532400000,299.610,306.610,299.500,305.860,257138.01,1624535999999,78179474.80453,93989,136060.40,41372802.92923,0
+1624536000000,305.880,310.420,303.510,306.780,338988.47,1624539599999,104099838.58209,115918,174921.79,53722199.31781,0
+1624539600000,306.790,307.580,301.500,305.110,190018.09,1624543199999,57765965.04299,79760,89265.01,27143540.13717,0
+1624543200000,305.110,306.390,302.550,305.170,182686.12,1624546799999,55669656.07580,74030,91602.55,27918285.20300,0
+1624546800000,305.180,311.940,304.330,304.830,397994.54,1624550399999,122534125.08417,118758,192057.34,59149064.60659,0
+1624550400000,304.850,312.180,302.870,311.770,303669.21,1624553999999,93403196.07803,100124,158241.02,48689185.89879,0
+1624554000000,311.750,315.610,310.810,314.040,283449.29,1624557599999,88851467.43783,103493,143263.79,44922648.19321,0
+1624557600000,314.050,316.650,311.370,312.820,166658.21,1624561199999,52328425.65343,73877,83043.65,26082435.52282,0
+1624561200000,312.810,313.880,310.000,312.200,92007.40,1624564799999,28715944.98888,53398,41260.83,12880459.86670,0
+1624564800000,312.210,314.100,310.330,312.500,103375.57,1624568399999,32302576.36342,58005,54833.02,17137555.95622,0
+1624568400000,312.500,312.970,310.350,311.570,65793.79,1624571999999,20508129.87800,45924,32245.10,10050171.50650,0
+1624572000000,311.570,312.340,307.050,309.630,136527.23,1624575599999,42198759.92792,68667,58977.98,18231539.81534,0
+1624575600000,309.640,311.000,307.110,308.530,103678.77,1624579199999,32015116.81822,56062,51998.31,16060869.87638,0
+1624579200000,308.520,314.800,307.510,308.500,178479.82,1624582799999,55545025.08534,78743,87618.13,27283534.69348,0
+1624582800000,308.500,309.090,302.860,309.020,205737.52,1624586399999,62851306.76692,78332,99339.07,30358140.23017,0
+1624586400000,309.060,313.710,308.530,310.130,204224.62,1624589999999,63513164.27761,80984,98106.26,30517327.24609,0
+1624590000000,310.150,310.150,305.560,307.920,138791.54,1624593599999,42657421.11970,65676,68451.66,21041602.44990,0
+1624593600000,307.910,307.950,303.800,305.200,136987.40,1624597199999,41827461.04421,65495,64300.47,19635929.58870,0
+1624597200000,305.240,306.790,300.750,302.130,172032.70,1624600799999,52143380.50231,75625,78237.90,23721214.09560,0
+1624600800000,302.130,304.900,300.100,301.960,168330.14,1624604399999,50963479.41898,73919,84421.72,25566910.26381,0
+1624604400000,301.970,302.010,292.990,296.310,359442.30,1624607999999,106622012.80784,117563,170904.32,50693067.90964,0
+1624608000000,296.340,296.340,290.300,294.810,279662.79,1624611599999,81924267.06696,101327,133514.34,39124778.43754,0
+1624611600000,294.820,297.500,288.000,288.530,346761.27,1624615199999,101426837.86678,109991,163023.39,47748587.40554,0
+1624615200000,288.480,292.630,286.380,292.090,288645.10,1624618799999,83637124.28844,103102,151405.47,43896031.68396,0
+1624618800000,292.060,293.720,287.000,289.220,266853.94,1624622399999,77454111.48569,101287,129977.10,37731695.36095,0
+1624622400000,289.180,293.870,285.260,289.260,370778.07,1624625999999,107236853.21349,122462,184066.36,53258134.66850,0
+1624626000000,289.330,292.320,285.570,289.990,312190.44,1624629599999,90326882.25051,111375,158124.03,45763321.39311,0
+1624629600000,289.910,294.380,286.210,287.660,324326.88,1624633199999,94252532.58030,111701,162387.28,47210268.08042,0
+1624633200000,287.730,289.300,284.350,286.760,287761.11,1624636799999,82489468.88269,104937,138338.73,39668801.50458,0
+1624636800000,286.760,288.910,278.020,279.910,433766.16,1624640399999,122474266.53050,140680,196661.19,55539472.52382,0
+1624640400000,279.950,283.840,276.000,277.360,287524.02,1624643999999,80572026.41661,110714,144850.60,40607236.58586,0
+1624644000000,277.420,284.280,275.160,283.140,262914.20,1624647599999,73916066.49707,102474,141625.60,39837598.01246,0
+1624647600000,283.150,288.480,279.310,286.060,242312.90,1624651199999,69082987.97686,94291,127622.10,36415039.38907,0
+1624651200000,286.070,287.500,283.100,285.580,141552.79,1624654799999,40379638.78378,67356,63773.67,18199329.25138,0
+1624654800000,285.570,286.000,280.550,282.830,146621.90,1624658399999,41507141.32481,73041,73441.96,20789660.28379,0
+1624658400000,282.840,285.000,278.000,278.760,165793.35,1624661999999,46720410.46814,81180,79991.23,22547002.75322,0
+1624662000000,278.750,285.000,278.190,280.750,137103.01,1624665599999,38664845.18516,71788,68163.19,19225994.25414,0
+1624665600000,280.740,286.700,278.390,285.560,228145.50,1624669199999,64519634.84027,94419,116697.49,33008887.28667,0
+1624669200000,285.540,286.630,278.210,282.780,170907.71,1624672799999,48193637.71792,80888,86305.82,24346012.68760,0
+1624672800000,282.790,284.620,278.520,282.060,168201.60,1624676399999,47343865.06855,77359,78872.80,22203641.58236,0
+1624676400000,282.040,284.500,280.570,282.840,124832.30,1624679999999,35343318.72730,67666,63578.05,18003289.75126,0
+1624680000000,282.850,287.630,282.750,287.050,115594.74,1624683599999,32931356.75889,61536,63971.05,18229775.58169,0
+1624683600000,287.070,290.490,285.360,286.550,181860.44,1624687199999,52346432.34970,77938,89530.40,25779885.14272,0
+1624687200000,286.560,288.490,281.300,281.970,160400.04,1624690799999,45731822.58589,74255,70333.39,20055009.47330,0
+1624690800000,281.970,282.770,266.170,269.080,519829.68,1624694399999,142105439.69053,165333,237427.66,64899932.71549,0
+1624694400000,269.090,271.500,263.840,268.130,521046.62,1624697999999,139212761.10184,157723,266903.26,71321334.03139,0
+1624698000000,268.120,276.250,266.390,273.430,340450.07,1624701599999,92381923.27620,115956,174783.77,47425115.78127,0
+1624701600000,273.480,275.350,269.120,273.000,206691.74,1624705199999,56276742.34189,91091,98922.61,26942117.06288,0
+1624705200000,272.990,280.800,272.990,278.930,305149.51,1624708799999,84629387.80846,106029,159448.51,44224607.93680,0
+1624708800000,278.920,280.720,275.750,276.030,208422.25,1624712399999,58005435.26231,83847,100887.96,28084645.89399,0
+1624712400000,276.020,279.700,269.500,269.620,294989.14,1624715999999,80928758.24823,107677,134325.44,36857826.27320,0
+1624716000000,269.700,276.170,266.350,273.490,352488.55,1624719599999,95460499.06843,118906,196529.62,53264053.81949,0
+1624719600000,273.500,274.540,270.010,273.120,230651.39,1624723199999,62702896.29779,94567,114423.39,31111528.11254,0
+1624723200000,273.180,273.390,265.120,269.350,284223.58,1624726799999,76273103.60782,105124,134579.56,36118653.16180,0
+1624726800000,269.410,273.850,267.300,273.460,183400.69,1624730399999,49502737.21849,83971,93964.24,25379890.67729,0
+1624730400000,273.470,274.990,270.480,271.570,136881.72,1624733999999,37326830.48665,66406,63237.45,17254926.89968,0
+1624734000000,271.550,272.790,270.610,271.660,70827.17,1624737599999,19251273.98890,49520,36899.15,10029197.43000,0
+1624737600000,271.640,272.090,268.670,270.330,96736.34,1624741199999,26135615.67210,57064,45052.40,12174330.00210,0
+1624741200000,270.340,271.650,268.130,271.210,77741.99,1624744799999,20966832.00436,50455,39984.70,10786346.87706,0
+1624744800000,271.220,275.790,271.220,275.330,117424.69,1624748399999,32131538.24326,58121,65107.88,17816265.97766,0
+1624748400000,275.340,279.500,273.750,279.380,124884.36,1624751999999,34495516.01696,63251,67560.15,18670758.65636,0
+1624752000000,279.400,283.940,277.500,281.850,232761.27,1624755599999,65428708.11806,88248,119494.58,33602227.31717,0
+1624755600000,281.860,285.390,280.240,283.780,169496.03,1624759199999,48006695.28957,74739,90954.20,25767945.49377,0
+1624759200000,283.780,286.550,282.730,285.020,152879.43,1624762799999,43549325.37482,67414,76319.52,21746039.98192,0
+1624762800000,285.010,286.330,281.880,286.100,140467.70,1624766399999,39933560.48620,67192,69146.37,19668912.28304,0
+1624766400000,286.140,287.400,283.250,285.020,120052.61,1624769999999,34199225.27586,60752,60899.35,17351522.72066,0
+1624770000000,285.010,285.500,277.990,279.090,194016.74,1624773599999,54618740.51044,77234,81825.90,23048015.83390,0
+1624773600000,279.090,281.780,277.230,279.300,168183.11,1624777199999,47011035.83147,73668,85960.23,24037466.97401,0
+1624777200000,279.300,282.950,279.040,281.540,181686.59,1624780799999,51065520.15264,77475,90977.87,25576720.62964,0
+1624780800000,281.520,284.000,279.940,280.340,152807.27,1624784399999,43075700.39955,68594,75023.72,21158758.25446,0
+1624784400000,280.340,281.800,275.380,276.810,212576.23,1624787999999,59121931.35611,81275,102078.14,28390126.55030,0
+1624788000000,276.760,278.420,275.420,276.660,124985.15,1624791599999,34620244.69810,67753,62770.93,17390287.80910,0
+1624791600000,276.700,280.900,275.680,278.720,173612.70,1624795199999,48354153.24055,81309,92468.97,25760899.50974,0
+1624795200000,278.690,281.350,277.850,279.240,132221.99,1624798799999,36960421.49174,66013,64228.60,17956687.48364,0
+1624798800000,279.240,280.500,276.000,277.170,164519.79,1624802399999,45759722.76831,76535,77997.48,21698343.88700,0
+1624802400000,277.180,277.200,273.420,276.360,194258.66,1624805999999,53515554.56224,86164,93792.74,25842832.31130,0
+1624806000000,276.360,277.530,274.010,276.800,140196.30,1624809599999,38682720.89110,71020,72534.05,20021308.10400,0
+1624809600000,276.800,277.610,271.600,272.710,200229.63,1624813199999,54908815.24562,81248,92521.66,25378742.07210,0
+1624813200000,272.680,273.450,271.110,272.680,126566.87,1624816799999,34467355.91741,63285,62092.19,16914242.31490,0
+1624816800000,272.690,272.690,269.240,271.820,182934.14,1624820399999,49540602.31276,78001,90858.10,24613670.38880,0
+1624820400000,271.840,272.860,269.840,271.780,86486.23,1624823999999,23484588.91130,54934,42787.55,11621643.05520,0
+1624824000000,271.770,272.490,270.220,270.590,90799.47,1624827599999,24639265.12160,55660,48506.51,13163720.85580,0
+1624827600000,270.560,273.330,270.000,273.170,96734.70,1624831199999,26273380.88562,56256,53220.97,14456333.36292,0
+1624831200000,273.180,287.750,272.750,286.160,448093.64,1624834799999,126041927.84426,136885,240700.33,67679436.57636,0
+1624834800000,286.170,291.590,284.270,290.700,225315.24,1624838399999,64731856.29100,84697,117653.33,33805947.95718,0
+1624838400000,290.700,291.900,287.510,289.060,231317.11,1624841999999,67047106.11646,83484,109503.86,31747377.75420,0
+1624842000000,289.100,291.250,285.380,285.380,169883.20,1624845599999,49021139.97484,68808,76306.25,22035902.58930,0
+1624845600000,285.390,288.200,285.320,286.620,99789.71,1624849199999,28657815.04010,54863,52175.64,14985126.67730,0
+1624849200000,286.650,288.080,284.320,284.930,100021.41,1624852799999,28587226.32741,55513,43239.16,12359662.48490,0
+1624852800000,284.940,286.670,283.650,284.580,95395.55,1624856399999,27184973.50970,51739,44535.52,12693823.89720,0
+1624856400000,284.580,287.550,284.550,287.000,103779.44,1624859999999,29708631.94156,56640,55774.00,15968893.63806,0
+1624860000000,287.000,290.000,285.810,287.310,140836.50,1624863599999,40502758.99640,70295,68242.21,19635678.67102,0
+1624863600000,287.320,295.990,286.510,294.240,302608.51,1624867199999,88469284.17808,107517,154490.83,45150429.89588,0
+1624867200000,294.290,296.330,292.000,293.810,241521.33,1624870799999,70910879.44616,84551,122133.49,35865817.36140,0
+1624870800000,293.820,296.820,288.440,289.370,272458.83,1624874399999,79562187.78202,89154,121500.99,35500067.21308,0
+1624874400000,289.370,290.600,283.400,285.890,291557.97,1624877999999,83505211.54705,107567,142265.55,40752842.75196,0
+1624878000000,285.900,287.270,284.140,285.380,145157.84,1624881599999,41478877.43172,68371,73702.81,21064972.86120,0
+1624881600000,285.380,288.680,283.900,287.900,228466.31,1624885199999,65470133.82794,91587,122128.42,35012590.60582,0
+1624885200000,287.900,288.540,285.710,286.690,123478.18,1624888799999,35437312.36470,65223,56893.28,16331100.08950,0
+1624888800000,286.680,290.410,285.820,290.110,148551.89,1624892399999,42851027.89302,68532,81153.94,23414782.18052,0
+1624892400000,290.110,299.000,289.310,299.000,364666.54,1624895999999,107182932.06666,116485,193378.47,56869380.63926,0
+1624896000000,298.970,299.450,295.160,297.030,315602.44,1624899599999,93677360.02056,97662,154186.22,45779028.56130,0
+1624899600000,297.030,297.200,292.720,293.920,184466.41,1624903199999,54415602.13754,74075,77882.09,22973939.93790,0
+1624903200000,293.930,295.160,292.010,292.560,133320.74,1624906799999,39097882.36753,59509,68124.58,19982740.67380,0
+1624906800000,292.550,296.000,291.810,293.980,160948.64,1624910399999,47322372.03255,69569,85862.50,25245780.18740,0
+1624910400000,293.940,296.000,292.020,294.930,96821.54,1624913999999,28455942.10683,54766,47880.73,14076425.86820,0
+1624914000000,294.950,296.770,293.720,295.500,66995.75,1624917599999,19759318.36650,45747,33126.49,9773039.60510,0
+1624917600000,295.500,295.500,288.010,289.860,168867.19,1624921199999,49073162.92540,75501,75160.65,21836804.64760,0
+1624921200000,289.860,289.980,286.670,289.820,95906.73,1624924799999,27661057.90656,55290,48065.56,13866629.06690,0
+1624924800000,289.820,297.570,289.080,296.760,189740.61,1624928399999,55801487.29856,80366,98386.09,28922021.89316,0
+1624928400000,296.780,298.190,293.690,294.790,168661.82,1624931999999,49847232.43284,70926,82003.23,24235910.67190,0
+1624932000000,294.800,297.610,292.000,292.480,141661.21,1624935599999,41753941.53461,62391,68030.42,20061266.53094,0
+1624935600000,292.480,295.390,291.890,294.180,92732.63,1624939199999,27247157.11915,52180,45320.71,13316837.16130,0
+1624939200000,294.150,296.780,293.640,294.990,96998.87,1624942799999,28635555.01900,53442,50989.07,15054817.02070,0
+1624942800000,294.990,296.190,292.020,293.750,114555.80,1624946399999,33657264.50393,60044,55182.89,16213318.03400,0
+1624946400000,293.730,298.870,293.010,298.220,173264.39,1624949999999,51300963.33494,70337,86694.75,25675851.04234,0
+1624950000000,298.220,301.880,295.220,296.370,287378.16,1624953599999,85789356.11286,98449,140645.56,41998618.30992,0
+1624953600000,296.380,302.090,294.160,299.690,282783.38,1624957199999,84434965.41372,95215,143724.94,42933232.50289,0
+1624957200000,299.690,303.940,297.730,302.680,214971.96,1624960799999,64703867.95721,84692,110022.83,33119802.30371,0
+1624960800000,302.680,307.400,300.410,306.310,238372.43,1624964399999,72388432.05367,88860,122123.16,37102719.49487,0
+1624964400000,306.320,308.810,305.190,307.510,242216.77,1624967999999,74356688.13824,86036,121293.48,37241022.13454,0
+1624968000000,307.510,311.720,304.380,307.200,387333.22,1624971599999,119471655.88865,122856,189912.48,58599763.76138,0
+1624971600000,307.180,315.000,304.850,313.170,415648.06,1624975199999,129281371.61356,120679,205889.40,64073715.46135,0
+1624975200000,313.190,315.640,309.960,312.520,294132.86,1624978799999,92020109.64982,91987,132543.26,41480481.29964,0
+1624978800000,312.500,313.390,306.000,309.500,323162.25,1624982399999,100190821.60584,101404,148031.73,45897588.71572,0
+1624982400000,309.460,310.450,306.300,307.640,267030.84,1624985999999,82359437.02345,88466,133033.38,41043540.24272,0
+1624986000000,307.640,310.820,307.180,308.290,175161.02,1624989599999,54064566.56006,70452,87420.05,26986957.86052,0
+1624989600000,308.300,308.750,304.000,307.010,147092.22,1624993199999,45043736.36536,65168,68450.65,20964588.75442,0
+1624993200000,307.010,307.660,304.840,307.050,95152.84,1624996799999,29151666.99994,51971,44942.27,13769433.29034,0
+1624996800000,307.010,307.560,302.000,302.460,134458.42,1625000399999,41007684.50805,61501,60451.36,18451411.33564,0
+1625000400000,302.430,307.960,302.390,306.790,103013.18,1625003999999,31404179.07257,54286,52408.68,15979164.76487,0
+1625004000000,306.780,306.950,298.220,299.660,216768.52,1625007599999,65376925.94320,83674,94945.51,28635923.89921,0
+1625007600000,299.640,304.260,299.230,300.760,127923.76,1625011199999,38557027.77489,65350,63286.25,19072875.37257,0
+1625011200000,300.760,302.880,295.220,300.230,215679.83,1625014799999,64602927.59713,86841,103194.90,30917339.04679,0
+1625014800000,300.230,300.260,296.190,299.390,124781.13,1625018399999,37195898.84739,62679,62891.88,18746380.41630,0
+1625018400000,299.390,301.400,296.770,300.010,109796.19,1625021999999,32835475.27295,58981,53049.26,15867583.34865,0
+1625022000000,300.020,300.020,292.660,293.940,196732.57,1625025599999,58167938.61528,78478,87406.96,25849875.01080,0
+1625025600000,293.940,297.660,292.200,292.350,212763.84,1625029199999,62736254.97271,84067,104867.42,30927031.10504,0
+1625029200000,292.320,296.490,291.150,294.930,149811.01,1625032799999,44128785.25739,68698,73713.22,21717448.70034,0
+1625032800000,294.920,298.750,294.260,297.660,157938.11,1625036399999,46961380.59464,73542,84140.64,25021882.42764,0
+1625036400000,297.660,300.830,295.450,300.350,181775.33,1625039999999,54277983.01402,74152,87765.83,26207925.49912,0
+1625040000000,300.350,300.370,292.770,293.440,225168.86,1625043599999,66896813.49588,82354,102406.56,30428218.53040,0
+1625043600000,293.430,294.450,289.000,291.800,214707.55,1625047199999,62745461.94208,87037,101635.77,29719846.43915,0
+1625047200000,291.800,293.940,291.120,292.550,153357.87,1625050799999,44863776.53800,68269,77090.95,22555421.20340,0
+1625050800000,292.550,294.500,290.410,293.430,211747.16,1625054399999,62007257.39954,75552,108000.86,31627816.69214,0
+1625054400000,293.440,294.260,290.520,291.350,160644.43,1625057999999,46980584.43075,66178,68157.48,19929460.34960,0
+1625058000000,291.360,291.970,288.050,290.910,180219.00,1625061599999,52185692.90712,76593,88672.93,25678044.80320,0
+1625061600000,290.900,292.760,288.570,289.430,176717.73,1625065199999,51391602.89280,73372,83652.95,24323076.61698,0
+1625065200000,289.460,289.890,281.300,283.290,385148.69,1625068799999,109598587.41393,115577,172841.38,49184448.50940,0
+1625068800000,283.250,285.500,281.370,283.130,182648.40,1625072399999,51882712.69691,76113,93662.29,26610006.73461,0
+1625072400000,283.130,289.330,283.080,288.600,192603.11,1625075999999,55245844.66180,78290,109255.98,31345326.93720,0
+1625076000000,288.600,293.670,287.610,293.030,196521.79,1625079599999,57058160.50388,81987,108277.07,31447614.27168,0
+1625079600000,292.990,297.300,291.430,296.510,189779.02,1625083199999,55883284.90608,76509,95899.28,28247461.36888,0
+1625083200000,296.500,300.800,293.500,296.750,331678.27,1625086799999,98818312.45734,104357,168469.04,50220441.91186,0
+1625086800000,296.750,301.620,296.700,299.160,153349.45,1625090399999,45902980.55962,73653,79576.59,23823936.40852,0
+1625090400000,299.170,303.000,297.200,300.800,158945.72,1625093999999,47754062.28221,71953,76862.04,23094436.33991,0
+1625094000000,300.800,304.760,300.460,303.440,150902.93,1625097599999,45627441.75861,65409,79771.31,24124826.73991,0
+1625097600000,303.500,303.840,298.320,300.310,168138.11,1625101199999,50574341.61960,71934,80783.99,24303514.42827,0
+1625101200000,300.300,303.100,300.070,301.680,79029.21,1625104799999,23823781.63934,53894,41516.12,12516042.37174,0
+1625104800000,301.680,302.000,294.200,295.290,181446.66,1625108399999,53887212.06226,77341,77878.57,23129877.99840,0
+1625108400000,295.290,296.480,291.470,291.630,142509.44,1625111999999,41830549.33412,64049,62655.59,18395874.87090,0
+1625112000000,291.630,294.260,290.910,293.970,158067.53,1625115599999,46254700.46158,67733,79417.45,23248345.86468,0
+1625115600000,293.970,294.200,291.100,293.290,98624.40,1625119199999,28870544.55514,57444,46134.33,13510257.48884,0
+1625119200000,293.290,295.840,285.080,285.570,242687.66,1625122799999,70467684.74804,93333,110335.08,32068491.49660,0
+1625122800000,285.580,287.950,284.100,284.250,215533.35,1625126399999,61653395.49310,86556,107858.84,30863116.35076,0
+1625126400000,284.310,287.000,283.740,286.380,172754.49,1625129999999,49338035.03990,79074,89699.74,25622984.91660,0
+1625130000000,286.360,287.350,283.380,285.000,173447.81,1625133599999,49516855.99668,74077,83821.29,23937470.88856,0
+1625133600000,284.990,286.900,283.850,285.320,151434.17,1625137199999,43265072.29850,71063,75703.46,21630407.01590,0
+1625137200000,285.340,290.280,285.110,289.770,206617.98,1625140799999,59593854.49148,87959,112425.34,32426795.32318,0
+1625140800000,289.760,291.500,287.410,289.690,156608.23,1625144399999,45319484.58070,73653,78150.69,22621140.04410,0
+1625144400000,289.690,291.000,287.260,287.430,134066.11,1625147999999,38789874.62306,66104,62127.85,17981399.29980,0
+1625148000000,287.420,289.600,285.000,286.690,169741.08,1625151599999,48691129.80087,74129,82713.48,23730504.04230,0
+1625151600000,286.650,290.790,286.200,288.310,167951.86,1625155199999,48476558.12058,72607,85032.55,24546465.87902,0
+1625155200000,288.320,288.740,285.070,285.290,135971.25,1625158799999,38971101.07881,67286,66002.16,18920348.60600,0
+1625158800000,285.310,288.540,284.690,287.940,106118.73,1625162399999,30461919.55548,59516,56937.12,16349989.65376,0
+1625162400000,287.950,289.890,286.500,287.480,100892.17,1625165999999,29110528.61858,54849,45792.29,13220955.70792,0
+1625166000000,287.480,287.990,280.100,283.000,291404.82,1625169599999,82499303.42813,98055,131375.05,37193115.11368,0
+1625169600000,283.000,287.360,282.990,287.250,119338.09,1625173199999,34084855.82789,63686,59144.83,16890216.36029,0
+1625173200000,287.190,288.860,285.740,288.160,89894.68,1625176799999,25847964.19012,55869,44621.50,12832547.64912,0
+1625176800000,288.170,289.170,287.510,288.630,47486.97,1625180399999,13703779.77520,42133,25247.34,7286663.97040,0
+1625180400000,288.590,289.220,287.000,287.380,72609.25,1625183999999,20912216.96940,50085,36106.33,10400654.01720,0
+1625184000000,287.380,290.570,286.330,289.940,101338.53,1625187599999,29291111.45320,59220,56548.70,16349067.99990,0
+1625187600000,289.950,290.240,284.010,284.460,96070.14,1625191199999,27511097.65709,57516,43406.67,12432220.31200,0
+1625191200000,284.430,285.590,282.610,283.820,105536.35,1625194799999,29989610.28948,55106,51682.08,14690756.36720,0
+1625194800000,283.810,284.800,276.480,277.810,204953.23,1625198399999,57462543.28815,84464,91092.98,25558000.72320,0
+1625198400000,277.810,281.180,276.700,280.330,147386.98,1625201999999,41135713.75035,69845,80707.02,22527060.23574,0
+1625202000000,280.330,282.000,277.250,279.140,145721.07,1625205599999,40779559.29122,67705,73191.65,20492371.57376,0
+1625205600000,279.160,280.790,277.630,279.730,116722.87,1625209199999,32589008.49309,62221,59117.25,16508507.63929,0
+1625209200000,279.710,284.440,279.170,283.090,139925.78,1625212799999,39478216.32102,66787,76841.73,21682759.78752,0
+1625212800000,283.090,283.600,280.750,281.340,174860.15,1625216399999,49334055.81270,75017,84585.20,23866359.31540,0
+1625216400000,281.310,281.560,277.080,278.360,185517.57,1625219999999,51689277.95405,76654,89821.85,25025966.76670,0
+1625220000000,278.360,279.340,276.510,278.020,158060.07,1625223599999,43884580.56620,67523,76356.26,21204248.67150,0
+1625223600000,278.020,279.980,276.500,278.080,141699.51,1625227199999,39429742.03476,64853,71090.45,19787973.13055,0
+1625227200000,278.080,280.550,275.930,279.600,192676.54,1625230799999,53615580.91095,75700,98297.70,27374329.00355,0
+1625230800000,279.590,282.290,278.400,281.140,174987.15,1625234399999,49065417.03536,73785,90950.98,25504397.28826,0
+1625234400000,281.140,283.960,279.750,283.930,153028.55,1625237999999,43182104.43056,66090,82113.28,23176906.85946,0
+1625238000000,283.960,284.600,281.790,284.450,123445.85,1625241599999,34954284.86630,60290,60198.19,17051695.83900,0
+1625241600000,284.420,284.540,282.090,283.230,94388.37,1625245199999,26733042.81230,55811,46196.33,13084706.09850,0
+1625245200000,283.260,284.300,281.730,282.920,91285.56,1625248799999,25823122.63030,55592,44156.87,12491191.98250,0
+1625248800000,282.920,283.090,280.710,281.720,80970.55,1625252399999,22825113.61750,50282,40813.97,11506129.86740,0
+1625252400000,281.720,283.180,281.260,282.980,57505.28,1625255999999,16221176.73750,44971,30784.69,8684675.61450,0
+1625256000000,282.970,283.090,280.420,281.000,70472.35,1625259599999,19837564.37314,50668,36618.22,10309337.30930,0
+1625259600000,281.020,284.400,280.870,283.660,74443.78,1625263199999,21064502.76588,48341,38645.22,10933518.25408,0
+1625263200000,283.650,287.720,283.030,287.400,89774.93,1625266799999,25580157.65689,52695,53973.42,15383613.12949,0
+1625266800000,287.420,287.750,286.120,286.830,92832.42,1625270399999,26632728.36440,52717,44070.80,12644384.34550,0
+1625270400000,286.840,287.930,284.120,284.800,86567.66,1625273999999,24751271.78982,49826,42224.83,12076332.12190,0
+1625274000000,284.800,286.830,284.450,286.040,47030.17,1625277599999,13438820.32070,41462,25792.59,7371782.45260,0
+1625277600000,286.040,286.290,285.070,285.600,43567.74,1625281199999,12444865.79340,40584,21086.31,6023632.55780,0
+1625281200000,285.590,285.590,282.500,284.490,74693.93,1625284799999,21220331.63418,46121,34514.96,9806281.76880,0
+1625284800000,284.490,285.300,283.570,285.010,52293.04,1625288399999,14875987.17040,41542,25653.39,7298369.94330,0
+1625288400000,285.010,286.950,284.130,286.610,59043.83,1625291999999,16870922.13022,42807,31600.85,9030102.77942,0
+1625292000000,286.610,287.310,286.250,286.530,59353.34,1625295599999,17024477.91696,44397,30145.14,8647238.17146,0
+1625295600000,286.530,295.500,285.520,293.720,280227.29,1625299199999,81682441.67314,95829,152129.39,44320061.20914,0
+1625299200000,293.710,294.990,292.410,292.860,147958.85,1625302799999,43377399.04150,62679,70178.58,20578137.00860,0
+1625302800000,292.850,296.240,292.840,294.980,159396.05,1625306399999,46951857.89290,72497,81939.59,24138441.76130,0
+1625306400000,294.980,295.500,293.800,294.850,86715.04,1625309999999,25548995.17810,50202,41054.93,12098380.08650,0
+1625310000000,294.860,295.120,292.770,294.110,96627.10,1625313599999,28375186.10460,59546,44384.40,13034550.73780,0
+1625313600000,294.100,295.550,293.000,293.470,99223.53,1625317199999,29183944.32500,54945,46685.47,13734848.28960,0
+1625317200000,293.470,296.400,292.810,295.540,152239.88,1625320799999,44846848.04750,63930,84358.83,24853163.82220,0
+1625320800000,295.540,295.790,294.090,295.540,74113.15,1625324399999,21851545.80090,46869,40572.99,11965006.47770,0
+1625324400000,295.560,299.260,295.200,297.330,218327.47,1625327999999,64971519.64554,81217,107652.81,32036156.10364,0
+1625328000000,297.330,298.960,296.630,298.180,121216.90,1625331599999,36119397.97170,54672,60998.12,18176187.58090,0
+1625331600000,298.190,303.330,298.040,301.200,225246.11,1625335199999,67702390.95913,75032,120484.67,36218357.88603,0
+1625335200000,301.190,301.560,298.130,298.230,118160.10,1625338799999,35398040.94372,50598,50110.06,15015689.69890,0
+1625338800000,298.230,299.730,297.500,299.090,84637.46,1625342399999,25296253.62870,43049,39317.25,11751877.41990,0
+1625342400000,299.090,300.500,298.900,300.240,63497.31,1625345999999,19026458.95730,37379,29403.20,8811043.67220,0
+1625346000000,300.240,301.670,297.100,297.320,85034.83,1625349599999,25498240.28020,43082,35700.91,10711586.79300,0
+1625349600000,297.300,299.110,294.290,298.380,164424.71,1625353199999,48834480.83490,62394,73560.69,21861425.79216,0
+1625353200000,298.420,298.460,295.520,298.070,100749.20,1625356799999,29915949.16830,43925,48008.88,14255499.19350,0
+1625356800000,298.100,298.110,295.100,295.180,78592.29,1625360399999,23332797.28940,43325,33466.16,9937575.85270,0
+1625360400000,295.150,296.000,292.500,293.400,125654.32,1625363999999,36940128.09634,51744,61194.89,17994556.09420,0
+1625364000000,293.400,295.980,292.510,295.130,66821.29,1625367599999,19688210.50970,37078,35971.92,10600947.41200,0
+1625367600000,295.130,296.800,294.410,295.680,55904.52,1625371199999,16542954.35908,35718,27419.86,8115413.16728,0
+1625371200000,295.670,299.920,295.430,299.430,83012.36,1625374799999,24751366.47888,35925,46793.45,13950815.22368,0
+1625374800000,299.450,304.000,298.120,303.290,168088.76,1625378399999,50631287.30381,55138,89708.06,27025064.50581,0
+1625378400000,303.290,307.790,302.430,306.360,228357.24,1625381999999,69704829.58311,63680,119390.82,36446920.22961,0
+1625382000000,306.380,308.860,305.740,308.100,166879.36,1625385599999,51305828.79610,51901,79926.89,24578524.83290,0
+1625385600000,308.120,309.120,305.120,306.550,149276.14,1625389199999,45780744.71760,45540,69006.21,21168686.00280,0
+1625389200000,306.490,306.650,304.000,305.060,118121.35,1625392799999,36003496.32581,39289,55594.49,16943883.91090,0
+1625392800000,305.070,306.490,304.350,306.130,79431.30,1625396399999,24266603.69290,30471,42691.32,13044511.10300,0
+1625396400000,306.130,307.360,305.120,305.850,98771.34,1625399999999,30260856.00982,36815,44579.79,13660599.50332,0
+1625400000000,305.850,306.020,301.350,302.090,174951.17,1625403599999,53177237.15872,73797,76101.00,23137520.63240,0
+1625403600000,302.100,304.550,302.090,303.610,96389.60,1625407199999,29246938.51071,53691,48530.06,14726952.43581,0
+1625407200000,303.610,306.380,303.010,305.770,122969.09,1625410799999,37489627.83240,60825,64016.38,19520075.21820,0
+1625410800000,305.780,309.500,305.600,309.050,176063.20,1625414399999,54161163.11387,74583,88526.18,27231297.52027,0
+1625414400000,309.060,310.360,306.760,308.080,193597.61,1625417999999,59711256.55738,75957,96525.09,29778537.91362,0
+1625418000000,308.050,312.840,307.220,312.140,180828.89,1625421599999,56137096.78371,76375,93173.84,28933336.23261,0
+1625421600000,312.150,313.560,310.500,311.630,158725.84,1625425199999,49499812.86278,64868,78041.59,24340686.49668,0
+1625425200000,311.630,313.120,311.150,312.120,91854.01,1625428799999,28659992.97100,53505,46733.64,14581479.12670,0
+1625428800000,312.130,312.600,310.760,312.000,71062.58,1625432399999,22161840.53750,47367,32002.70,9981029.05200,0
+1625432400000,312.000,314.880,311.600,314.360,136771.71,1625435999999,42890907.09690,59999,76905.50,24122508.15380,0
+1625436000000,314.370,314.710,306.820,307.550,210978.87,1625439599999,65507208.28268,75877,91689.99,28477544.58420,0
+1625439600000,307.580,310.110,305.660,307.580,158168.26,1625443199999,48730465.04358,68330,74456.72,22946567.29414,0
+1625443200000,307.590,307.600,302.720,303.290,212251.27,1625446799999,64742604.77368,83081,97060.68,29613210.52920,0
+1625446800000,303.270,305.090,299.100,300.780,213370.34,1625450399999,64396028.89746,78952,94239.60,28455729.46277,0
+1625450400000,300.780,302.300,297.240,299.400,185037.79,1625453999999,55519813.39875,69528,85604.50,25694218.29210,0
+1625454000000,299.380,301.380,297.300,299.800,135347.61,1625457599999,40517186.86130,61012,71052.60,21271918.94450,0
+1625457600000,299.810,301.500,296.650,298.370,160308.69,1625461199999,47949844.16209,71153,80276.91,24017287.53965,0
+1625461200000,298.360,300.160,297.220,300.020,126224.00,1625464799999,37711665.67400,60047,63323.57,18921591.25890,0
+1625464800000,300.010,301.180,298.170,300.200,116601.81,1625468399999,34934389.76570,59947,57603.42,17260985.72450,0
+1625468400000,300.190,300.260,298.120,300.060,85407.26,1625471999999,25556784.03310,50958,43407.78,12990785.61060,0
+1625472000000,300.070,300.760,298.800,300.540,87463.46,1625475599999,26221477.51500,48645,43073.67,12915136.34700,0
+1625475600000,300.530,303.070,300.260,301.710,135710.91,1625479199999,40985168.22381,66021,70472.72,21284212.73711,0
+1625479200000,301.700,305.710,301.520,305.110,149059.40,1625482799999,45337510.38561,69174,82708.44,25157732.14131,0
+1625482800000,305.110,305.500,292.110,293.540,435130.40,1625486399999,129794845.51400,136788,194502.35,58032583.81470,0
+1625486400000,293.530,296.560,292.380,294.430,203983.70,1625489999999,60142178.66590,83216,104734.54,30886374.70570,0
+1625490000000,294.430,297.350,294.040,296.150,134087.78,1625493599999,39695010.04784,65717,68458.09,20266966.76324,0
+1625493600000,296.170,298.250,295.010,297.730,116662.05,1625497199999,34629116.45700,60010,55884.18,16594387.85640,0
+1625497200000,297.740,298.390,294.760,295.900,147875.61,1625500799999,43864691.84250,64649,70166.43,20818786.87440,0
+1625500800000,295.900,298.190,295.600,297.310,101730.35,1625504399999,30243269.77060,38434,55044.22,16365657.72190,0
+1625504400000,297.310,298.200,292.770,298.190,194917.91,1625507999999,57637068.05438,60401,91292.49,26995866.20004,0
+1625508000000,298.180,303.190,298.170,301.250,228242.00,1625511599999,68626067.14183,64989,118957.24,35769738.92203,0
+1625511600000,301.240,303.330,301.220,302.480,94199.46,1625515199999,28489635.86770,34814,43830.84,13257952.55920,0
+1625515200000,302.480,304.010,300.010,302.060,146728.24,1625518799999,44344225.78990,47830,74771.32,22603150.92260,0
+1625518800000,302.070,306.850,302.070,306.030,132125.50,1625522399999,40333156.65185,49218,67963.26,20747281.49315,0
+1625522400000,306.010,306.600,303.570,304.070,82906.39,1625525999999,25272939.17780,30153,36642.29,11174489.50450,0
+1625526000000,304.020,305.830,301.770,301.980,79899.06,1625529599999,24291143.95371,31183,35599.80,10826704.21660,0
+1625529600000,302.000,306.890,301.680,305.800,126716.97,1625533199999,38599644.66552,44329,66766.32,20339933.71042,0
+1625533200000,305.800,306.080,302.700,303.000,82018.23,1625536799999,24949113.57884,35099,38319.01,11656705.13050,0
+1625536800000,302.990,304.860,301.730,304.820,83733.38,1625540399999,25380370.10718,50636,44108.69,13373316.20101,0
+1625540400000,304.820,305.720,303.860,304.980,63158.74,1625543999999,19250408.53260,43369,27735.17,8454712.75600,0
+1625544000000,304.970,316.140,304.930,315.170,406894.08,1625547599999,126956348.18648,126310,230473.13,71896158.72808,0
+1625547600000,315.170,322.390,315.170,318.820,465570.06,1625551199999,148433279.63534,133849,232565.10,74145906.80004,0
+1625551200000,318.820,320.010,317.470,318.000,179737.54,1625554799999,57346255.38275,73154,80258.16,25614139.47600,0
+1625554800000,318.000,321.880,317.140,320.380,164833.30,1625558399999,52616374.67000,72652,90089.31,28766410.62560,0
+1625558400000,320.340,321.510,317.230,320.090,177506.85,1625561999999,56623255.06575,74456,89825.78,28653541.96400,0
+1625562000000,320.100,320.370,306.000,310.960,662350.05,1625565599999,206220227.30168,198882,294700.39,91690834.97722,0
+1625565600000,310.960,311.410,307.000,309.000,251452.32,1625569199999,77643371.79010,96362,114233.32,35280111.30634,0
+1625569200000,309.000,313.520,307.530,311.490,214481.50,1625572799999,66606180.60605,83454,109602.76,34045642.81375,0
+1625572800000,311.450,318.120,308.820,317.050,339111.46,1625576399999,106376027.40020,116905,170423.56,53479391.84018,0
+1625576400000,317.060,318.380,314.220,317.090,240705.14,1625579999999,76103876.01952,90278,107688.53,34055764.57620,0
+1625580000000,317.050,318.500,314.630,316.480,171850.30,1625583599999,54419523.29502,80438,81426.97,25788189.25030,0
+1625583600000,316.470,316.800,313.220,315.630,186198.55,1625587199999,58681755.20786,78232,89012.41,28059330.43990,0
+1625587200000,315.630,317.970,313.850,316.620,151291.86,1625590799999,47736159.40151,69079,77601.07,24488933.96775,0
+1625590800000,316.620,317.130,312.020,316.950,178620.55,1625594399999,56259566.68513,78049,86739.37,27332135.48412,0
+1625594400000,316.950,320.710,316.000,317.750,234476.18,1625597999999,74711438.28255,86970,116252.31,37044818.68630,0
+1625598000000,317.750,319.650,316.600,319.060,81965.51,1625601599999,26043090.03550,55003,44129.92,14024367.29260,0
+1625601600000,319.060,319.880,315.300,316.820,95112.65,1625605199999,30199603.37246,56504,41821.68,13282540.79090,0
+1625605200000,316.830,316.850,313.270,314.830,95947.88,1625608799999,30242293.55582,53230,46145.32,14549656.18880,0
+1625608800000,314.830,317.990,314.240,317.480,76880.48,1625612399999,24313679.25195,46057,35607.28,11261917.79935,0
+1625612400000,317.440,321.420,316.690,319.500,126839.44,1625615999999,40517423.42269,59155,63251.86,20210885.73229,0
+1625616000000,319.500,325.100,318.040,322.500,269119.92,1625619599999,86632556.01402,100518,139591.62,44948187.84372,0
+1625619600000,322.500,326.990,322.160,324.420,217834.66,1625623199999,70726881.84137,87817,109876.54,35681566.82329,0
+1625623200000,324.420,324.860,321.070,324.790,123701.36,1625626799999,39930991.44830,62737,58439.67,18871242.99940,0
+1625626800000,324.790,329.660,323.390,328.020,208510.29,1625630399999,68217471.05692,86153,107217.15,35082929.73902,0
+1625630400000,328.040,332.500,326.480,331.750,278529.40,1625633999999,91944811.81110,101849,148411.84,48995518.91800,0
+1625634000000,331.750,334.080,329.430,332.510,229855.88,1625637599999,76143840.96142,85797,116498.53,38605225.95302,0
+1625637600000,332.500,336.850,332.040,333.650,269469.00,1625641199999,90085039.05348,90826,131219.20,43872232.68161,0
+1625641200000,333.630,335.170,329.000,331.470,178140.21,1625644799999,59314392.51050,75985,80926.13,26958193.93840,0
+1625644800000,331.470,335.250,331.110,332.690,175190.99,1625648399999,58393012.33901,75351,86530.86,28848016.30061,0
+1625648400000,332.690,333.960,329.500,331.640,159139.40,1625651999999,52765953.25680,72625,76239.21,25278082.06720,0
+1625652000000,331.650,331.920,328.040,329.500,173101.05,1625655599999,57138392.64303,70263,77085.05,25455439.51370,0
+1625655600000,329.510,334.060,328.600,333.110,163816.84,1625659199999,54398803.17277,72689,87705.35,29120163.91867,0
+1625659200000,333.110,336.650,332.680,334.940,278775.72,1625662799999,93401386.89684,95848,142699.59,47807032.94564,0
+1625662800000,334.940,339.000,334.200,338.010,210133.61,1625666399999,70714874.19157,84121,111394.62,37499234.96813,0
+1625666400000,338.000,339.440,333.140,334.660,245643.76,1625669999999,82614507.85501,89332,111476.80,37492774.06990,0
+1625670000000,334.660,336.230,332.840,334.420,145053.01,1625673599999,48551746.55270,68167,71961.51,24087906.82680,0
+1625673600000,334.430,336.200,331.490,334.630,146823.10,1625677199999,49051721.91574,66674,70859.77,23683915.67694,0
+1625677200000,334.620,336.200,333.350,335.300,90123.85,1625680799999,30171847.80820,48850,43573.93,14587647.20340,0
+1625680800000,335.310,338.340,334.380,337.560,122165.65,1625684399999,41154848.60675,60285,64239.49,21642132.07355,0
+1625684400000,337.560,338.880,336.160,337.360,109386.11,1625687999999,36930834.36980,56263,53903.54,18201188.44830,0
+1625688000000,337.360,337.370,335.000,335.800,88144.77,1625691599999,29641107.76940,49864,41813.45,14063022.39030,0
+1625691600000,335.780,335.820,331.470,333.890,144158.57,1625695199999,48093463.76021,62449,63484.42,21185192.45520,0
+1625695200000,333.850,334.170,330.420,332.300,113836.49,1625698799999,37831365.88360,59302,52922.43,17592175.63080,0
+1625698800000,332.300,332.350,326.000,327.410,241746.27,1625702399999,79372584.52343,92169,109880.54,36072057.76076,0
+1625702400000,327.430,328.270,317.000,319.090,415355.03,1625705999999,133735784.53881,132357,198140.28,63788391.40580,0
+1625706000000,319.090,323.750,318.740,321.630,194991.91,1625709599999,62737172.59474,77458,101224.58,32572552.07458,0
+1625709600000,321.650,324.360,321.000,324.110,132334.51,1625713199999,42758294.53520,61208,71612.21,23142458.75840,0
+1625713200000,324.110,324.170,319.030,321.760,214202.67,1625716799999,68917466.03370,82427,99672.20,32069875.57860,0
+1625716800000,321.730,321.730,316.100,319.180,219313.36,1625720399999,70000385.21131,82523,97155.10,31020355.00040,0
+1625720400000,319.150,321.000,314.000,314.330,168687.09,1625723999999,53611479.60877,75786,76709.11,24407201.22380,0
+1625724000000,314.290,322.730,313.850,317.780,297601.84,1625727599999,94951197.90680,105473,151603.15,48372136.63625,0
+1625727600000,317.760,320.760,310.000,312.820,351786.31,1625731199999,110691624.89190,113912,158988.23,50047994.17368,0
+1625731200000,312.800,315.780,310.010,315.530,270966.13,1625734799999,84758171.27632,97047,143526.48,44904712.72774,0
+1625734800000,315.540,316.690,313.000,314.420,178908.09,1625738399999,56341518.69590,79614,88029.41,27727567.37710,0
+1625738400000,314.420,317.320,313.520,314.330,144888.47,1625741999999,45707412.34110,67518,69666.49,21984762.35080,0
+1625742000000,314.330,317.200,311.000,316.950,214931.24,1625745599999,67502700.99263,84817,108564.75,34106062.34972,0
+1625745600000,316.950,318.360,314.280,314.800,190264.85,1625749199999,60125736.30807,74847,96214.60,30408873.01285,0
+1625749200000,314.800,315.540,311.510,313.030,163654.56,1625752799999,51291882.63241,74450,78797.65,24702670.97330,0
+1625752800000,313.040,315.170,312.520,313.960,159254.51,1625756399999,49979890.96596,68861,76641.74,24055474.74386,0
+1625756400000,313.970,316.400,312.850,316.060,134328.28,1625759999999,42313363.85696,61155,66428.86,20929120.59576,0
+1625760000000,316.070,316.330,313.600,315.250,126494.64,1625763599999,39837036.81950,61759,62214.77,19595209.45800,0
+1625763600000,315.210,316.090,314.200,315.610,88429.15,1625767199999,27892036.72370,51346,44722.65,14107160.03190,0
+1625767200000,315.610,316.600,314.090,315.530,75953.25,1625770799999,23941677.64190,50557,38398.73,12104944.73460,0
+1625770800000,315.520,317.600,312.360,316.910,141967.09,1625774399999,44738870.31883,66081,68372.76,21556157.01801,0
+1625774400000,316.920,317.500,312.700,313.130,97571.90,1625777999999,30743640.63278,54293,44741.43,14104302.78420,0
+1625778000000,313.180,314.790,311.020,311.340,86166.03,1625781599999,26974175.88779,53606,38290.07,11990443.72130,0
+1625781600000,311.340,312.200,304.100,305.180,288334.77,1625785199999,88639930.89243,105206,122043.49,37497420.80430,0
+1625785200000,305.170,310.920,305.110,309.780,137141.84,1625788799999,42377567.39888,66986,73359.49,22665497.51628,0
+1625788800000,309.770,310.140,301.910,302.260,228638.34,1625792399999,69801609.47219,92919,105923.81,32348092.13370,0
+1625792400000,302.260,304.920,301.520,304.120,163698.96,1625795999999,49626603.62639,72637,84410.21,25593951.87092,0
+1625796000000,304.130,308.200,302.400,307.770,131554.77,1625799599999,40226337.88787,66859,70459.68,21549258.68307,0
+1625799600000,307.780,309.430,306.460,308.690,127924.12,1625803199999,39418942.80940,64050,60721.54,18714856.91410,0
+1625803200000,308.720,311.760,308.070,310.820,130636.49,1625806799999,40550905.33182,64624,66473.33,20637789.78362,0
+1625806800000,310.830,312.960,310.510,310.660,112303.62,1625810399999,34989516.17301,58306,57485.35,17912115.81431,0
+1625810400000,310.660,311.130,308.680,309.770,126450.33,1625813999999,39202358.21992,60218,62500.66,19379379.09800,0
+1625814000000,309.770,310.600,308.020,310.270,92042.89,1625817599999,28471680.14520,51292,46507.49,14388252.26400,0
+1625817600000,310.270,310.320,305.650,306.840,157709.98,1625821199999,48463319.08067,67615,75319.62,23146801.89260,0
+1625821200000,306.840,310.390,306.790,308.510,107564.43,1625824799999,33201774.06462,59365,54754.04,16902252.74032,0
+1625824800000,308.520,310.070,308.000,309.280,95183.54,1625828399999,29414794.47950,52950,47440.00,14661983.90960,0
+1625828400000,309.290,309.290,306.260,307.300,91018.52,1625831999999,27993248.42687,52087,42516.65,13076331.18320,0
+1625832000000,307.300,309.490,305.160,309.370,173712.53,1625835599999,53357060.61100,72784,92574.26,28443591.69310,0
+1625835600000,309.360,314.310,308.900,313.140,261577.41,1625839199999,81674457.98049,91589,130445.35,40728372.21549,0
+1625839200000,313.140,316.500,312.140,315.760,182566.91,1625842799999,57389330.89672,73285,99738.14,31359094.89622,0
+1625842800000,315.740,316.190,314.220,315.700,107313.78,1625846399999,33815918.75320,57016,47986.35,15123979.69310,0
+1625846400000,315.620,317.500,313.490,314.730,119437.43,1625849999999,37660571.51780,61770,59237.04,18687138.46390,0
+1625850000000,314.750,314.860,313.100,313.860,74508.60,1625853599999,23393027.06110,47206,36835.49,11567039.34590,0
+1625853600000,313.870,314.260,312.140,312.970,65644.70,1625857199999,20563763.47981,46537,30410.27,9528467.43340,0
+1625857200000,312.980,314.170,311.400,313.080,67262.74,1625860799999,21044762.50140,48460,34084.98,10666613.45010,0
+1625860800000,313.080,314.100,312.130,314.080,45332.81,1625864399999,14201596.88410,42918,23902.10,7489045.96420,0
+1625864400000,314.080,317.020,313.000,315.980,77829.07,1625867999999,24554208.75382,48861,40043.75,12634210.40372,0
+1625868000000,315.980,319.250,315.950,319.000,93110.07,1625871599999,29585968.75935,53841,50725.94,16119722.25495,0
+1625871600000,319.000,319.360,316.120,316.860,79033.33,1625875199999,25104189.58890,50496,34003.19,10800657.50280,0
+1625875200000,316.860,321.000,316.020,318.540,148572.77,1625878799999,47433197.35359,68464,76253.12,24343865.92159,0
+1625878800000,318.530,319.000,316.500,316.840,78620.48,1625882399999,24989592.27065,52183,34625.12,11007084.14700,0
+1625882400000,316.840,317.150,314.500,315.420,89238.71,1625885999999,28186149.27492,52446,39992.71,12634781.14320,0
+1625886000000,315.440,317.330,314.010,315.070,69619.35,1625889599999,21971767.63360,46620,33815.48,10676207.42580,0
+1625889600000,315.060,315.530,312.200,312.520,108509.09,1625893199999,34063109.38377,52055,46199.68,14509940.97780,0
+1625893200000,312.510,313.920,310.440,312.420,118077.43,1625896799999,36890271.60260,61676,53449.29,16704858.72550,0
+1625896800000,312.400,314.390,311.800,313.640,73705.92,1625900399999,23060215.36760,49513,39088.77,12232356.22510,0
+1625900400000,313.630,313.700,311.450,313.100,65499.08,1625903999999,20473808.95530,47065,31391.39,9814734.45330,0
+1625904000000,313.110,314.780,312.210,313.590,91474.55,1625907599999,28692242.74720,52900,46399.18,14555134.75050,0
+1625907600000,313.600,314.800,313.250,313.700,62325.04,1625911199999,19575159.24590,44665,28842.83,9060029.54390,0
+1625911200000,313.700,314.500,310.920,311.100,112498.69,1625914799999,35162925.97940,60130,44839.25,14017764.81090,0
+1625914800000,311.080,314.850,310.300,313.320,130436.03,1625918399999,40808423.97000,63016,71670.49,22428522.35500,0
+1625918400000,313.320,314.480,312.000,313.830,88400.82,1625921999999,27680662.31350,50377,42616.99,13347730.42910,0
+1625922000000,313.840,314.490,312.200,312.760,76066.00,1625925599999,23833754.37780,46949,35856.30,11237506.16160,0
+1625925600000,312.750,313.790,312.270,313.580,56177.34,1625929199999,17588807.85930,40871,29386.70,9201805.75810,0
+1625929200000,313.570,317.170,313.310,316.500,117085.23,1625932799999,36944260.71492,58536,63949.84,20176473.07262,0
+1625932800000,316.490,319.740,315.700,318.100,166309.63,1625936399999,52889305.33765,68139,87856.03,27939364.34275,0
+1625936400000,318.080,318.190,311.330,312.750,236652.27,1625939999999,74264912.45603,87295,107031.14,33581820.88730,0
+1625940000000,312.740,314.610,312.060,314.490,63229.55,1625943599999,19801265.55970,44861,34113.44,10685684.52460,0
+1625943600000,314.490,315.330,313.000,313.500,68695.25,1625947199999,21585500.82376,42567,31206.28,9808151.34676,0
+1625947200000,313.500,314.250,311.350,313.640,88146.41,1625950799999,27585571.13189,54561,44002.90,13773197.91280,0
+1625950800000,313.640,314.180,312.690,314.080,35090.86,1625954399999,11010479.57140,36231,18922.04,5937731.26540,0
+1625954400000,314.080,316.890,313.840,316.380,69679.95,1625957999999,21965731.15742,45204,41515.50,13091792.75742,0
+1625958000000,316.390,317.400,315.570,316.110,57090.79,1625961599999,18080969.58020,42669,26490.60,8391281.78770,0
+1625961600000,316.100,318.090,315.060,317.430,79274.23,1625965199999,25108944.63535,52685,40930.87,12966782.10655,0
+1625965200000,317.400,318.320,316.270,316.750,49244.46,1625968799999,15620781.07470,39854,24921.61,7906019.06180,0
+1625968800000,316.750,317.050,315.120,315.610,55407.48,1625972399999,17515122.78626,37496,26320.88,8321661.99690,0
+1625972400000,315.600,316.240,313.010,313.710,59310.18,1625975999999,18658151.21446,43023,24545.79,7722030.02550,0
+1625976000000,313.710,313.960,312.000,313.160,75784.86,1625979599999,23705004.69321,46018,39074.88,12223530.76290,0
+1625979600000,313.170,315.550,312.500,315.120,66950.24,1625983199999,21038025.29916,47180,35043.56,11014458.31556,0
+1625983200000,315.160,316.370,314.000,314.550,67874.27,1625986799999,21392364.95556,46692,30661.73,9666459.61036,0
+1625986800000,314.550,316.200,313.770,315.780,65783.31,1625990399999,20724399.11120,46978,35720.25,11254835.19930,0
+1625990400000,315.770,317.680,314.770,316.810,101490.59,1625993999999,32113540.43455,51228,52255.08,16536454.96335,0
+1625994000000,316.800,319.220,316.040,318.190,132639.18,1625997599999,42161126.12780,57817,71300.69,22665018.51090,0
+1625997600000,318.180,319.800,317.560,318.920,132804.88,1626001199999,42331546.49250,60421,68049.70,21694010.05540,0
+1626001200000,318.920,321.420,318.000,321.030,110963.32,1626004799999,35446135.65779,55175,64347.48,20564876.34419,0
+1626004800000,321.030,323.380,319.560,320.830,187462.53,1626008399999,60253115.63206,79725,92803.97,29835961.90120,0
+1626008400000,320.820,322.210,319.020,321.980,127568.29,1626011999999,40867975.05540,65047,62472.12,20018012.01650,0
+1626012000000,321.970,323.710,320.700,323.390,117323.14,1626015599999,37775569.17228,62198,58518.56,18846453.07808,0
+1626015600000,323.390,325.860,322.480,324.960,189926.00,1626019199999,61530735.88737,76029,96253.33,31188056.69897,0
+1626019200000,324.950,325.460,322.690,324.560,136828.70,1626022799999,44348737.44490,67722,63829.57,20691591.01410,0
+1626022800000,324.550,324.880,323.110,323.250,61488.56,1626026399999,19905560.71700,41907,31162.02,10088358.27100,0
+1626026400000,323.240,323.750,321.000,323.570,96828.18,1626029999999,31206300.32200,48335,45689.80,14726020.02690,0
+1626030000000,323.580,323.920,321.290,322.540,47608.39,1626033599999,15352465.53870,38094,22685.31,7315638.53210,0
+1626033600000,322.550,323.010,320.150,320.720,59698.06,1626037199999,19210685.17230,38993,23928.51,7705839.65350,0
+1626037200000,320.700,326.540,320.000,325.860,133872.78,1626040799999,43374782.35427,69141,75219.07,24371438.87507,0
+1626040800000,325.850,326.720,322.830,323.200,98429.42,1626044399999,31962938.55878,55811,41449.50,13462213.89930,0
+1626044400000,323.200,323.280,320.610,321.800,75271.27,1626047999999,24237380.03874,47163,37829.45,12184135.17140,0
+1626048000000,321.810,324.130,320.000,323.260,93558.25,1626051599999,30142371.25864,58032,46923.70,15121250.73448,0
+1626051600000,323.250,324.500,322.290,324.290,57661.69,1626055199999,18649709.83050,42697,26439.51,8551511.47480,0
+1626055200000,324.290,326.500,323.600,326.110,74414.57,1626058799999,24200920.52329,49184,37194.65,12101919.07379,0
+1626058800000,326.130,329.990,325.980,328.660,136803.62,1626062399999,44943978.10839,68632,70676.15,23219750.48319,0
+1626062400000,328.660,329.890,327.090,327.540,114694.65,1626065999999,37646320.38600,58216,54499.48,17891190.77110,0
+1626066000000,327.550,329.400,326.000,329.350,98611.80,1626069599999,32280871.49540,57887,49405.86,16177809.17450,0
+1626069600000,329.340,333.900,328.050,333.100,178310.09,1626073199999,59082607.15145,80429,93937.31,31124009.00965,0
+1626073200000,333.090,333.210,330.030,331.200,156962.82,1626076799999,52093917.54370,67139,72623.02,24104740.52320,0
+1626076800000,331.210,334.000,330.500,331.320,147198.38,1626080399999,48928550.15600,68736,67973.26,22596926.70540,0
+1626080400000,331.310,332.760,327.170,327.380,150595.37,1626083999999,49682261.20397,71491,65920.85,21755073.19130,0
+1626084000000,327.380,327.400,323.020,324.570,267838.82,1626087599999,87207253.75749,94119,125241.38,40791618.54960,0
+1626087600000,324.570,324.630,320.620,320.700,227139.52,1626091199999,73332358.43510,80893,103435.69,33397332.79710,0
+1626091200000,320.710,323.400,320.180,322.850,186592.63,1626094799999,60072063.78176,75361,92637.37,29830553.40560,0
+1626094800000,322.840,324.240,321.010,323.610,145755.47,1626098399999,47011925.91400,63515,71813.28,23166665.00800,0
+1626098400000,323.600,323.990,321.510,321.730,95268.87,1626101999999,30763618.55950,53472,42711.24,13794963.34850,0
+1626102000000,321.710,323.500,320.760,320.880,136192.63,1626105599999,43868400.09020,63126,65368.74,21060102.33810,0
+1626105600000,320.870,321.990,315.690,317.110,304275.09,1626109199999,96841349.10010,110620,136446.95,43422557.12470,0
+1626109200000,317.100,318.150,313.050,313.450,257810.99,1626112799999,81341233.04602,89240,110362.65,34830680.08590,0
+1626112800000,313.450,314.750,310.120,311.860,187942.60,1626116399999,58791612.79779,76137,88282.95,27632226.71360,0
+1626116400000,311.870,315.330,309.000,311.480,223779.15,1626119999999,69869940.51839,85533,106611.85,33307134.15786,0
+1626120000000,311.400,312.490,308.210,311.730,182147.42,1626123599999,56598985.44609,71115,91236.22,28358512.46859,0
+1626123600000,311.730,313.840,311.520,312.910,93270.12,1626127199999,29167642.43990,54317,45613.64,14265547.66460,0
+1626127200000,312.910,315.000,312.900,314.790,87380.84,1626130799999,27459775.40816,55509,48047.68,15100357.85496,0
+1626130800000,314.790,317.000,313.680,315.560,117627.42,1626134399999,37105978.70850,55030,58206.11,18364433.37540,0
+1626134400000,315.530,316.880,313.300,315.510,132443.20,1626137999999,41733916.37520,62360,64773.94,20413200.38540,0
+1626138000000,315.500,316.690,313.550,315.780,85737.88,1626141599999,27012845.75910,50361,42870.48,13509365.03220,0
+1626141600000,315.780,316.390,314.900,315.450,55838.90,1626145199999,17625934.23160,38782,27713.16,8747910.47590,0
+1626145200000,315.460,318.000,315.270,315.460,83599.91,1626148799999,26469929.32625,47812,44113.22,13968843.16525,0
+1626148800000,315.460,316.320,313.910,314.180,83398.84,1626152399999,26272973.88746,46829,37898.75,11940950.13760,0
+1626152400000,314.200,314.840,308.000,308.580,253166.57,1626155999999,78554689.52123,91051,115600.14,35871329.50980,0
+1626156000000,308.600,312.870,308.500,311.070,143275.94,1626159599999,44551242.68749,65092,76333.13,23735506.06679,0
+1626159600000,311.090,314.980,311.070,314.360,142244.62,1626163199999,44638437.73846,60500,70360.98,22078116.17606,0
+1626163200000,314.330,315.860,313.830,315.500,101999.66,1626166799999,32130968.03120,50630,47325.27,14911057.60130,0
+1626166800000,315.490,316.210,311.660,314.410,148454.31,1626170399999,46611022.21319,65587,73422.94,23060440.13090,0
+1626170400000,314.450,315.790,312.000,312.950,118470.26,1626173999999,37188472.55185,55509,53244.94,16721145.56126,0
+1626174000000,312.960,313.560,310.300,311.630,139168.96,1626177599999,43397462.49130,61060,68880.39,21479258.14470,0
+1626177600000,311.680,311.880,305.620,306.250,270363.43,1626181199999,83361543.23270,90420,116872.58,36040909.09850,0
+1626181200000,306.260,309.700,305.110,308.580,203594.85,1626184799999,62706747.50886,77214,100788.32,31046549.75024,0
+1626184800000,308.580,309.320,307.740,308.990,90236.11,1626188399999,27851504.96290,46306,44559.78,13755171.70670,0
+1626188400000,308.980,312.950,308.470,311.500,151460.97,1626191999999,47113992.73943,62987,77349.36,24058518.73163,0
+1626192000000,311.490,312.490,309.760,311.450,119465.24,1626195599999,37152908.06910,54302,50524.72,15719404.34590,0
+1626195600000,311.460,312.350,310.210,310.690,68088.36,1626199199999,21199811.60960,45494,32853.49,10229592.17040,0
+1626199200000,310.680,310.680,307.280,307.390,89186.55,1626202799999,27551725.79394,50575,40447.31,12496512.51870,0
+1626202800000,307.390,309.370,305.220,305.990,157265.59,1626206399999,48244291.48283,69515,82029.37,25168742.37500,0
+1626206400000,305.990,308.750,305.120,308.140,100879.98,1626209999999,30990365.41140,52930,50632.46,15556140.33500,0
+1626210000000,308.110,308.970,306.340,307.720,57679.66,1626213599999,17752375.07610,43245,26967.14,8299954.02870,0
+1626213600000,307.730,308.680,305.370,307.510,75239.04,1626217199999,23107961.60040,44631,36224.33,11125703.81040,0
+1626217200000,307.520,309.680,306.540,308.820,72163.82,1626220799999,22246989.17924,44992,36740.43,11327517.84814,0
+1626220800000,308.820,309.360,301.690,301.800,200311.19,1626224399999,61008399.77658,75581,79886.43,24330093.15630,0
+1626224400000,301.790,302.760,296.000,298.900,286967.56,1626227999999,85790900.18329,92295,127810.44,38217961.08583,0
+1626228000000,298.910,301.890,297.580,301.560,115132.52,1626231599999,34572352.36000,55670,57289.57,17209085.14280,0
+1626231600000,301.550,301.820,291.040,294.340,301306.94,1626235199999,88813138.23119,104850,138475.95,40806604.14470,0
+1626235200000,294.340,296.810,293.250,295.640,127844.20,1626238799999,37744332.42090,66142,63388.42,18715968.59800,0
+1626238800000,295.640,296.300,291.650,292.820,141038.89,1626242399999,41490533.22118,65595,65646.27,19315896.58000,0
+1626242400000,292.830,294.700,291.400,292.560,144216.01,1626245999999,42275050.19685,56928,73106.50,21433183.23640,0
+1626246000000,292.520,295.800,292.370,295.170,108910.31,1626249599999,32059951.94410,60611,60957.10,17946684.62340,0
+1626249600000,295.190,295.760,291.740,292.140,118298.99,1626253199999,34788213.00695,58123,50034.63,14713558.91010,0
+1626253200000,292.150,303.330,290.000,299.700,453337.97,1626256799999,135236610.70381,130144,233580.62,69689798.54711,0
+1626256800000,299.730,306.570,298.590,302.210,322751.19,1626260399999,97958113.80592,99948,159746.89,48495065.49837,0
+1626260400000,302.200,304.040,301.590,303.270,101906.75,1626263999999,30876150.44340,55732,50614.10,15338549.39700,0
+1626264000000,303.280,304.380,300.430,302.290,108654.18,1626267599999,32842577.13630,58441,52580.63,15897889.29200,0
+1626267600000,302.300,310.530,302.250,310.340,267160.44,1626271199999,82068268.27501,91316,139176.45,42748142.24091,0
+1626271200000,310.340,312.950,310.000,311.880,219044.29,1626274799999,68216268.12339,81204,105588.12,32889460.77669,0
+1626274800000,311.890,313.260,308.010,309.510,193405.91,1626278399999,60119477.66484,76775,89830.25,27934132.25480,0
+1626278400000,309.510,311.110,308.500,310.460,145083.33,1626281999999,44974407.50540,62096,73106.20,22668553.14850,0
+1626282000000,310.490,310.900,309.080,310.190,61090.28,1626285599999,18944299.77880,44279,31041.68,9627238.62770,0
+1626285600000,310.200,312.470,306.600,307.970,162203.58,1626289199999,50243047.67425,67321,73161.19,22673192.50949,0
+1626289200000,307.970,309.770,307.000,308.380,93058.31,1626292799999,28708631.08554,50356,45786.64,14126768.13114,0
+1626292800000,308.390,309.500,307.820,308.310,44637.97,1626296399999,13777360.53060,38105,22683.92,7002046.66970,0
+1626296400000,308.310,310.000,308.230,309.040,43751.46,1626299999999,13524162.50640,37986,22773.00,7039488.68490,0
+1626300000000,309.030,311.300,308.100,309.920,67111.88,1626303599999,20808301.79990,45949,33558.10,10406145.64320,0
+1626303600000,309.920,310.270,307.540,309.230,67918.37,1626307199999,20954821.71730,42584,33258.18,10261945.14380,0
+1626307200000,309.230,313.000,305.420,311.840,157808.27,1626310799999,48853785.08906,67036,76967.48,23846741.15963,0
+1626310800000,311.840,314.650,308.000,308.390,178216.62,1626314399999,55592464.16900,70648,81283.38,25372407.89416,0
+1626314400000,308.380,309.730,306.590,307.960,93939.85,1626317999999,28948068.95635,50789,46804.93,14423761.05840,0
+1626318000000,307.970,308.030,306.000,306.000,76374.95,1626321599999,23423359.71121,45333,33075.57,10144346.38830,0
+1626321600000,306.010,306.550,302.020,304.100,195240.31,1626325199999,59346492.47395,73676,83351.28,25343685.38850,0
+1626325200000,304.100,304.860,302.290,303.930,72046.31,1626328799999,21868239.29840,48052,34332.99,10422496.34950,0
+1626328800000,303.930,304.620,301.110,302.630,120674.91,1626332399999,36541667.23561,55392,54683.90,16566172.48870,0
+1626332400000,302.620,304.100,301.500,302.830,87760.57,1626335999999,26577263.09500,50846,40562.66,12286325.75270,0
+1626336000000,302.840,316.800,302.620,314.080,719460.93,1626339599999,223845949.97922,187047,373096.77,116029858.67058,0
+1626339600000,314.050,319.850,312.840,319.410,450615.42,1626343199999,142813655.64535,126331,230780.36,73155159.42755,0
+1626343200000,319.440,323.980,310.520,313.560,813179.59,1626346799999,257458540.81863,219981,389780.19,123423155.46021,0
+1626346800000,313.610,314.830,310.280,311.900,254417.78,1626350399999,79600193.29139,88148,119593.45,37421205.31650,0
+1626350400000,311.920,314.830,306.390,309.010,401026.29,1626353999999,124152205.71290,124287,186589.39,57804337.67318,0
+1626354000000,309.010,311.900,306.530,310.750,289243.71,1626357599999,89548301.07806,94166,149620.04,46325637.52924,0
+1626357600000,310.780,315.240,310.380,312.700,262935.96,1626361199999,82298101.30690,95019,128011.87,40072879.58201,0
+1626361200000,312.700,314.950,312.000,312.330,161310.81,1626364799999,50552432.76815,63461,77989.96,24443034.45436,0
+1626364800000,312.320,313.800,309.310,311.530,225783.85,1626368399999,70333715.06313,78642,106790.28,33271043.10399,0
+1626368400000,311.540,311.940,307.320,310.070,232239.50,1626371999999,71914691.51274,76737,111440.70,34515462.54510,0
+1626372000000,310.060,313.660,309.500,313.570,131214.65,1626375599999,40931139.52519,60099,68100.29,21245227.67179,0
+1626375600000,313.520,316.410,312.780,315.660,158261.56,1626379199999,49798535.91786,61805,84293.72,26526493.36466,0
+1626379200000,315.670,317.890,315.280,316.080,145963.28,1626382799999,46200894.28545,63021,70776.63,22406907.83045,0
+1626382800000,316.100,318.120,315.110,316.520,106099.40,1626386399999,33623083.63870,50421,53795.38,17050316.77410,0
+1626386400000,316.520,321.530,316.010,316.590,195360.95,1626389999999,62301534.67010,73091,92904.36,29637264.63125,0
+1626390000000,316.590,317.750,312.000,315.780,154576.30,1626393599999,48631778.21677,64584,75807.48,23855642.73966,0
+1626393600000,315.780,316.580,310.810,313.480,163545.24,1626397199999,51303921.72729,71153,79421.48,24917526.79510,0
+1626397200000,313.470,317.440,313.390,317.080,128010.53,1626400799999,40334370.26606,63448,67942.33,21414477.66806,0
+1626400800000,317.090,323.310,317.090,320.580,272318.19,1626404399999,87287307.69756,93552,138828.71,44509876.22160,0
+1626404400000,320.550,321.770,319.250,319.680,98308.27,1626407999999,31512226.73510,48999,44143.09,14151900.35300,0
+1626408000000,319.700,321.670,319.270,319.340,98534.45,1626411599999,31564829.58420,46188,51471.16,16493673.47510,0
+1626411600000,319.420,320.150,314.240,314.640,174471.06,1626415199999,55178520.09601,70756,75973.94,24028065.35030,0
+1626415200000,314.640,315.050,310.730,311.960,183012.30,1626418799999,57241359.94615,71684,89362.04,27951516.24770,0
+1626418800000,311.920,313.210,308.700,312.460,194750.66,1626422399999,60601908.24573,76068,89515.53,27868888.74159,0
+1626422400000,312.440,312.610,304.110,306.600,275664.14,1626425999999,84798315.18123,100253,124335.88,38248361.66302,0
+1626426000000,306.550,308.000,304.110,305.360,175061.26,1626429599999,53566397.78983,72137,90245.39,27616304.21422,0
+1626429600000,305.350,306.680,301.680,304.360,301506.10,1626433199999,91538450.25592,101565,139679.54,42419559.94602,0
+1626433200000,304.300,304.980,301.700,302.870,217760.29,1626436799999,65977500.20452,71139,96766.29,29327416.00751,0
+1626436800000,302.830,309.000,302.570,308.130,328320.12,1626440399999,100415354.02016,108236,172269.29,52705012.28595,0
+1626440400000,308.130,309.970,307.000,307.700,245034.21,1626443999999,75587409.20860,85932,117742.65,36326893.94668,0
+1626444000000,307.690,309.970,307.530,309.100,114529.07,1626447599999,35380796.55820,56572,59772.24,18470381.58990,0
+1626447600000,309.110,311.800,307.820,311.290,200581.45,1626451199999,62176702.35090,78756,97574.47,30254351.60490,0
+1626451200000,311.280,311.800,308.250,310.070,158079.63,1626454799999,49034241.17150,68616,75105.97,23300487.49200,0
+1626454800000,310.060,311.050,309.070,310.100,86225.51,1626458399999,26738424.81490,48421,41963.30,13013985.00040,0
+1626458400000,310.100,310.300,308.330,308.790,76297.22,1626461999999,23589638.95420,44298,35982.27,11126601.08840,0
+1626462000000,308.830,309.500,306.000,307.110,112328.19,1626465599999,34524788.72233,52748,51738.15,15902745.18520,0
+1626465600000,307.100,308.260,304.830,304.950,85724.73,1626469199999,26293182.34260,49387,40991.08,12578457.81680,0
+1626469200000,304.940,305.820,303.500,304.170,94215.42,1626472799999,28710768.72471,51678,47635.93,14518168.65750,0
+1626472800000,304.170,306.470,302.740,303.560,90949.90,1626476399999,27682288.33594,53552,44898.19,13672090.78330,0
+1626476400000,303.550,305.150,302.280,302.710,106634.97,1626479999999,32371480.49450,51816,50368.31,15292412.15650,0
+1626480000000,302.700,306.270,298.920,306.230,257013.67,1626483599999,77661636.34429,91463,118424.56,35820088.18907,0
+1626483600000,306.230,306.400,296.070,298.260,187638.19,1626487199999,56498426.08547,78540,81098.05,24426101.82170,0
+1626487200000,298.270,298.790,293.700,295.910,242246.96,1626490799999,71702740.08906,93631,115189.89,34108589.12316,0
+1626490800000,295.900,298.380,294.140,296.600,143745.06,1626494399999,42619373.36966,63039,67443.76,20006013.47996,0
+1626494400000,296.630,299.730,295.690,299.490,113294.54,1626497999999,33757210.02800,55050,54816.43,16334144.23150,0
+1626498000000,299.460,302.000,299.200,301.610,151868.29,1626501599999,45696045.83391,66195,77325.00,23267915.62731,0
+1626501600000,301.640,302.160,300.230,301.630,95135.26,1626505199999,28659021.25100,46852,50213.55,15130081.87360,0
+1626505200000,301.630,302.150,299.000,299.450,121209.75,1626508799999,36368310.63163,54853,56958.16,17090360.74700,0
+1626508800000,299.420,305.620,296.470,301.400,307072.53,1626512399999,92504669.79386,100324,169127.53,50969099.80509,0
+1626512400000,301.390,302.990,299.380,300.210,179977.26,1626515999999,54188450.46575,64657,87334.65,26299494.06055,0
+1626516000000,300.170,300.270,295.590,296.350,204155.99,1626519599999,60718155.49606,73193,88422.88,26300221.71800,0
+1626519600000,296.320,299.670,296.000,298.910,121889.08,1626523199999,36320466.06390,54822,63851.99,19027715.05400,0
+1626523200000,298.920,301.420,297.750,299.780,107066.67,1626526799999,32108040.90790,53751,51325.64,15393007.92200,0
+1626526800000,299.780,303.100,298.330,300.780,186307.44,1626530399999,56025633.62715,67360,104428.72,31424324.04495,0
+1626530400000,300.790,302.000,300.000,300.030,82275.56,1626533999999,24747162.71290,45439,38408.65,11554580.90940,0
+1626534000000,300.020,300.430,298.630,300.100,106469.71,1626537599999,31883693.97950,52599,55092.23,16499610.66190,0
+1626537600000,300.110,304.000,298.800,301.110,194402.87,1626541199999,58680067.64645,77268,103491.34,31249307.33965,0
+1626541200000,301.140,301.890,299.700,301.120,80861.49,1626544799999,24315070.43160,50238,40263.07,12109408.90810,0
+1626544800000,301.120,302.460,300.270,301.210,65830.88,1626548399999,19852354.82950,42961,32226.25,9720247.01110,0
+1626548400000,301.210,303.690,300.920,303.090,73034.90,1626551999999,22079960.21590,44024,36677.28,11091578.79080,0
+1626552000000,303.090,303.780,301.420,301.490,51297.40,1626555599999,15508306.16720,40681,24166.13,7306313.68610,0
+1626555600000,301.450,303.500,301.120,302.440,57129.26,1626559199999,17270246.75590,41658,29514.96,8923870.47150,0
+1626559200000,302.440,302.480,300.000,300.620,66563.86,1626562799999,20031550.75950,42630,29659.30,8926404.62120,0
+1626562800000,300.620,300.620,299.100,300.080,60768.81,1626566399999,18218190.10120,39600,28989.45,8691239.86050,0
+1626566400000,300.110,307.800,299.330,305.770,178813.25,1626569999999,54382632.34232,72495,95806.56,29143413.27942,0
+1626570000000,305.810,308.880,305.760,307.980,178692.28,1626573599999,54924929.67600,66051,94376.42,29015090.92870,0
+1626573600000,307.970,308.650,307.020,307.300,63947.55,1626577199999,19679790.74490,39353,32885.27,10121317.92240,0
+1626577200000,307.280,307.580,303.900,305.450,108476.85,1626580799999,33124832.18591,51620,45675.36,13948929.73940,0
+1626580800000,305.450,306.230,304.070,304.390,73007.54,1626584399999,22254437.64880,40788,34392.03,10485490.29770,0
+1626584400000,304.390,305.200,304.010,304.370,47529.71,1626587999999,14471838.87930,35138,22422.53,6827899.40060,0
+1626588000000,304.370,304.700,302.120,302.730,89020.96,1626591599999,26983109.25884,49928,40362.44,12236017.45930,0
+1626591600000,302.760,303.690,302.000,303.120,59312.74,1626595199999,17963204.49860,39088,29550.24,8950501.58650,0
+1626595200000,303.170,306.210,302.700,305.840,123292.13,1626598799999,37577383.15220,56788,68478.76,20872287.60800,0
+1626598800000,305.840,305.970,304.300,304.650,74881.18,1626602399999,22844404.26270,44905,34388.63,10492441.22540,0
+1626602400000,304.650,305.180,303.400,305.050,73376.71,1626605999999,22330557.91180,42118,38467.09,11708470.17370,0
+1626606000000,305.050,305.790,304.600,305.600,44156.37,1626609599999,13482960.84980,34912,21579.65,6589523.81540,0
+1626609600000,305.590,306.630,305.330,305.690,67305.34,1626613199999,20596110.68411,43120,33261.92,10178756.55741,0
+1626613200000,305.680,306.000,303.250,303.950,88736.68,1626616799999,27029589.19030,46840,37593.00,11453530.57630,0
+1626616800000,303.940,304.950,298.320,300.240,204163.54,1626620399999,61530966.56505,78506,85948.45,25900571.70400,0
+1626620400000,300.250,302.990,298.690,301.590,204141.05,1626623999999,61563885.42535,72157,101412.97,30587425.50635,0
+1626624000000,301.600,303.360,300.190,302.770,137675.49,1626627599999,41575582.34780,59332,74447.34,22486932.14230,0
+1626627600000,302.760,305.630,302.320,304.810,104612.94,1626631199999,31798092.75651,53891,55920.97,16998485.81731,0
+1626631200000,304.800,305.920,304.500,304.580,75877.82,1626634799999,23155489.61780,48393,37060.45,11310964.64300,0
+1626634800000,304.590,305.400,303.650,303.770,54464.41,1626638399999,16591610.41220,36861,24484.28,7460216.28410,0
+1626638400000,303.760,304.700,303.500,303.820,45207.64,1626641999999,13746523.83820,36514,23398.74,7115377.06730,0
+1626642000000,303.820,307.830,303.500,307.430,110436.72,1626645599999,33770906.89196,52075,67340.27,20599010.11476,0
+1626645600000,307.420,308.070,300.960,301.380,184097.90,1626649199999,55926582.34406,73555,76469.43,23243302.29880,0
+1626649200000,301.340,303.610,300.500,301.770,99790.68,1626652799999,30108597.53300,50885,50134.15,15127940.74080,0
+1626652800000,301.780,303.460,298.470,299.100,136861.64,1626656399999,41177161.66250,63098,60892.64,18329770.42640,0
+1626656400000,299.110,300.600,297.000,299.420,122087.82,1626659999999,36454411.33050,56768,57746.09,17247471.19190,0
+1626660000000,299.440,300.960,297.430,298.200,98403.50,1626663599999,29452047.58110,50685,44403.35,13294494.28930,0
+1626663600000,298.200,299.810,297.500,298.700,66886.34,1626667199999,19976665.34660,44486,33825.67,10104020.82900,0
+1626667200000,298.690,299.700,297.700,299.620,58744.91,1626670799999,17555320.09420,40317,29408.58,8789639.54360,0
+1626670800000,299.610,301.780,298.630,301.230,117662.64,1626674399999,35342162.41410,51577,65656.43,19726059.47980,0
+1626674400000,301.230,301.750,300.180,300.910,56582.50,1626677999999,17024866.47520,41617,26534.95,7984969.65110,0
+1626678000000,300.910,302.880,299.550,299.840,114451.27,1626681599999,34462779.06431,52371,50783.32,15296451.68371,0
+1626681600000,299.830,300.400,297.230,297.500,112139.87,1626685199999,33532972.34603,53275,45966.49,13754244.97430,0
+1626685200000,297.530,298.370,296.230,296.950,135127.05,1626688799999,40173972.20376,62649,60284.09,17927094.58380,0
+1626688800000,296.980,297.870,295.030,295.280,117523.52,1626692399999,34815351.41140,58226,50166.58,14865181.25580,0
+1626692400000,295.310,297.900,295.010,295.030,104071.94,1626695999999,30834493.33940,57485,51591.62,15290425.66880,0
+1626696000000,295.030,295.180,280.000,281.880,665595.84,1626699599999,190500532.52982,207841,272728.11,77962805.10901,0
+1626699600000,281.880,283.520,278.000,279.780,411602.69,1626703199999,115482135.09345,129658,196191.33,55064117.80690,0
+1626703200000,279.780,284.460,279.010,284.200,281722.33,1626706799999,79474122.26418,94521,143886.06,40601818.69468,0
+1626706800000,284.200,288.230,282.860,283.640,365975.96,1626710399999,104560284.47599,109383,191482.76,54736088.76947,0
+1626710400000,283.630,285.340,282.260,284.730,163789.19,1626713999999,46495044.29750,68813,81731.47,23202467.24852,0
+1626714000000,284.750,286.300,282.600,284.030,151357.92,1626717599999,43069005.73330,61953,69955.80,19913172.96210,0
+1626717600000,284.020,284.850,281.020,282.180,119159.85,1626721199999,33754807.76300,54716,52208.10,14793226.91860,0
+1626721200000,282.190,283.200,280.480,283.110,114326.96,1626724799999,32216356.99480,53821,56911.04,16039454.96390,0
+1626724800000,283.090,283.430,281.510,282.430,66676.80,1626728399999,18832005.44820,42154,31897.67,9008530.21250,0
+1626728400000,282.430,283.780,280.590,280.740,73953.88,1626731999999,20896088.29120,46877,35027.38,9898981.48000,0
+1626732000000,280.740,283.800,280.740,282.070,80238.24,1626735599999,22675257.61500,47065,41448.48,11712827.10910,0
+1626735600000,282.050,282.760,279.090,280.270,106417.67,1626739199999,29920616.50085,52899,44401.68,12490676.48120,0
+1626739200000,280.250,283.320,276.530,280.190,214419.18,1626742799999,60115427.09324,78083,104681.54,29364437.84683,0
+1626742800000,280.180,280.750,270.600,271.380,324758.57,1626746399999,89170247.37324,108276,139646.48,38357271.71760,0
+1626746400000,271.380,273.880,265.410,265.830,346250.33,1626749999999,93111935.95746,109449,158417.24,42630309.46202,0
+1626750000000,265.820,268.000,258.000,259.240,508820.92,1626753599999,133362361.98463,139621,237241.71,62205749.51684,0
+1626753600000,259.200,264.960,258.960,262.430,289345.47,1626757199999,75779018.27951,92223,157236.34,41194393.29729,0
+1626757200000,262.380,264.930,262.060,264.670,150767.34,1626760799999,39752383.28520,67837,77654.00,20476842.99400,0
+1626760800000,264.670,265.370,262.800,264.580,126868.21,1626764399999,33499182.46810,57153,61265.30,16178109.99420,0
+1626764400000,264.570,267.440,264.210,266.530,185842.89,1626767999999,49453462.98022,68500,96879.21,25779660.10722,0
+1626768000000,266.500,266.940,260.660,260.850,220359.30,1626771599999,58158631.11098,81644,105106.76,27748075.77660,0
+1626771600000,260.860,263.560,254.250,256.290,274823.07,1626775199999,71366693.07258,100813,128359.67,33376340.43420,0
+1626775200000,256.330,260.920,253.640,260.570,317120.42,1626778799999,81802037.75331,100817,168227.41,43414702.46721,0
+1626778800000,260.500,264.320,259.260,263.260,278892.75,1626782399999,73085249.34431,87717,141090.16,36993257.00989,0
+1626782400000,263.270,265.890,263.060,264.890,180198.79,1626785999999,47678148.45990,70105,90617.53,23978750.02070,0
+1626786000000,264.890,265.410,260.210,261.550,247826.44,1626789599999,65001851.91724,81681,113700.52,29818107.89830,0
+1626789600000,261.550,265.200,259.090,264.620,335435.06,1626793199999,88055239.92408,101601,180428.53,47407319.84310,0
+1626793200000,264.600,271.730,263.370,269.290,358245.90,1626796799999,95991655.83103,109733,206711.70,55382820.07913,0
+1626796800000,269.210,271.490,265.340,265.440,178513.20,1626800399999,47836749.94862,71322,82277.29,22051503.42826,0
+1626800400000,265.450,267.240,264.600,265.330,113337.97,1626803999999,30138001.45140,54448,54113.53,14391124.03870,0
+1626804000000,265.340,268.480,265.340,268.070,93347.24,1626807599999,24920458.47680,51742,51719.00,13807691.73840,0
+1626807600000,268.090,269.380,267.060,268.260,102012.20,1626811199999,27382322.85090,50558,47760.13,12820052.55990,0
+1626811200000,268.260,270.670,268.250,268.920,96892.06,1626814799999,26136549.89670,48500,50412.89,13599881.08620,0
+1626814800000,268.920,269.490,264.140,266.240,160097.69,1626818399999,42687524.71542,57240,72471.60,19330014.92870,0
+1626818400000,266.240,266.840,260.850,261.830,149494.28,1626821999999,39429759.35505,62119,69326.38,18294486.72700,0
+1626822000000,261.820,265.880,261.820,264.190,99803.82,1626825599999,26327781.72754,50592,54339.96,14327591.21744,0
+1626825600000,264.190,266.390,261.430,261.990,143140.63,1626829199999,37693577.78220,61561,69642.37,18340455.73312,0
+1626829200000,261.990,264.920,260.600,264.630,110923.43,1626832799999,29202327.58682,56231,56927.68,14990075.78868,0
+1626832800000,264.630,270.000,263.740,268.560,227091.53,1626836399999,60682996.98532,74122,134323.12,35913690.09188,0
+1626836400000,268.560,270.760,267.870,269.430,132449.59,1626839999999,35634521.68496,57797,67743.50,18233202.86036,0
+1626840000000,269.440,280.730,269.400,277.700,501752.52,1626843599999,138632112.25279,130949,259595.11,71684901.66228,0
+1626843600000,277.700,280.610,276.400,278.870,191284.50,1626847199999,53310177.98375,71046,97768.22,27258312.95425,0
+1626847200000,278.880,283.500,278.460,283.330,205769.87,1626850799999,57906068.45930,71855,111245.70,31308515.10540,0
+1626850800000,283.360,283.990,278.160,280.410,192668.14,1626854399999,54035549.46840,72629,87994.88,24682365.39240,0
+1626854400000,280.400,280.930,278.440,279.430,129978.79,1626857999999,36334349.24860,60327,71583.44,20011503.69510,0
+1626858000000,279.440,284.550,278.620,284.160,149425.49,1626861599999,42025156.44360,63545,78808.69,22175470.57220,0
+1626861600000,284.150,287.980,283.190,284.800,251021.13,1626865199999,71639154.47409,88918,122690.82,35028347.52847,0
+1626865200000,284.810,288.420,284.520,286.780,150427.17,1626868799999,43094992.01236,65310,76809.94,22006941.01826,0
+1626868800000,286.770,288.180,283.200,284.040,179257.64,1626872399999,51266936.33212,72860,77035.14,22046262.95740,0
+1626872400000,284.040,286.800,283.730,285.640,107078.39,1626875999999,30559335.51990,58165,56155.04,16027826.65110,0
+1626876000000,285.620,289.500,285.620,288.680,181890.02,1626879599999,52319171.77762,73360,93843.45,27003081.26162,0
+1626879600000,288.700,291.440,288.020,290.910,198075.17,1626883199999,57396349.86330,75276,95431.51,27658064.32390,0
+1626883200000,290.920,299.000,288.810,292.320,446956.62,1626886799999,131560162.15517,135904,224985.12,66253766.85334,0
+1626886800000,292.320,292.980,288.120,291.290,279247.44,1626890399999,81023331.46791,93843,138707.92,40248805.41240,0
+1626890400000,291.270,297.880,285.480,285.820,425072.71,1626893999999,124142635.75219,149664,198503.24,58028696.17274,0
+1626894000000,285.830,288.930,284.300,285.260,226671.48,1626897599999,64949354.24667,90090,113359.77,32488795.38006,0
+1626897600000,285.270,287.490,284.330,285.740,147258.10,1626901199999,42091435.90982,66158,71501.83,20441652.57030,0
+1626901200000,285.730,286.990,284.400,286.050,76792.12,1626904799999,21928163.28050,50058,40096.54,11450334.62560,0
+1626904800000,286.040,289.890,285.720,289.650,110378.77,1626908399999,31791188.05862,59611,57299.43,16503484.55712,0
+1626908400000,289.650,293.480,287.790,293.070,189829.60,1626911999999,55290088.20858,69144,98933.63,28803500.39698,0
+1626912000000,293.100,297.100,290.500,292.040,189570.59,1626915599999,55757072.02894,80870,86313.84,25393520.12806,0
+1626915600000,292.040,292.720,288.260,289.870,110175.12,1626919199999,32013814.46666,59128,55107.87,16017878.34870,0
+1626919200000,289.890,289.910,287.250,287.760,90537.93,1626922799999,26149200.22230,47803,44470.85,12846067.17610,0
+1626922800000,287.760,292.390,287.350,290.500,118827.82,1626926399999,34454856.43734,60198,68403.19,19838114.74958,0
+1626926400000,290.510,295.230,290.080,292.380,126748.16,1626929999999,37164268.13403,62479,59092.91,17324251.29428,0
+1626930000000,292.380,293.000,289.000,289.970,85162.78,1626933599999,24771802.67260,46813,41029.96,11940009.91900,0
+1626933600000,289.980,293.770,289.390,293.590,97382.61,1626937199999,28450362.73405,51116,47514.93,13883545.01125,0
+1626937200000,293.640,297.610,292.500,295.450,209797.78,1626940799999,61961527.31196,77879,110453.55,32627120.41306,0
+1626940800000,295.480,297.560,294.160,295.810,133806.13,1626944399999,39596584.69036,57289,68358.79,20232354.27726,0
+1626944400000,295.810,295.900,289.720,292.070,186553.44,1626947999999,54584425.34218,74629,83420.91,24416425.17590,0
+1626948000000,292.060,294.340,289.140,292.900,150101.30,1626951599999,43859956.55885,63275,72202.07,21107323.06835,0
+1626951600000,292.900,294.440,291.900,293.440,99480.46,1626955199999,29172080.58190,51873,47693.91,13987648.26360,0
+1626955200000,293.440,294.290,289.500,293.810,151853.15,1626958799999,44361259.55450,64611,71137.11,20784075.18275,0
+1626958800000,293.810,295.590,293.090,293.490,93915.06,1626962399999,27612277.34040,50932,49282.05,14490765.65440,0
+1626962400000,293.480,294.710,291.550,294.630,113505.13,1626965999999,33291882.60975,54847,58645.77,17204799.18910,0
+1626966000000,294.620,297.710,293.770,296.640,167795.64,1626969599999,49609621.28206,67637,83474.37,24685966.65186,0
+1626969600000,296.680,298.450,294.290,294.840,140151.95,1626973199999,41478604.54400,60635,65784.90,19477213.78750,0
+1626973200000,294.840,295.650,294.200,295.260,82436.12,1626976799999,24316911.36130,42697,44259.12,13056512.79570,0
+1626976800000,295.280,296.230,292.750,294.040,122707.21,1626980399999,36060076.14320,53885,59483.96,17481908.25100,0
+1626980400000,294.010,295.190,293.380,294.660,56761.97,1626983999999,16703653.51490,37398,28156.05,8286695.84980,0
+1626984000000,294.730,294.990,293.380,293.640,43538.25,1626987599999,12807576.48250,34470,19826.98,5833209.65160,0
+1626987600000,293.670,295.320,292.540,292.590,54997.52,1626991199999,16173541.46340,35410,24764.33,7284928.22780,0
+1626991200000,292.590,293.580,289.530,289.870,125253.79,1626994799999,36495444.99908,56733,50380.92,14691539.72580,0
+1626994800000,289.910,293.770,288.030,293.000,105843.09,1626998399999,30779437.83044,50594,52026.11,15143397.85288,0
+1626998400000,293.010,294.350,291.640,293.890,81470.24,1627001999999,23894416.74660,44702,41928.85,12299866.39850,0
+1627002000000,293.880,297.870,293.200,296.450,144819.53,1627005599999,42830843.56906,53596,82504.69,24404236.52296,0
+1627005600000,296.490,296.720,294.200,296.150,85438.82,1627009199999,25247476.17660,42622,39596.57,11702093.12770,0
+1627009200000,296.150,296.590,294.530,294.970,65988.97,1627012799999,19487343.08410,38597,32527.88,9606045.70160,0
+1627012800000,294.960,299.590,294.810,299.100,157926.28,1627016399999,46931818.95346,57089,90828.22,27006056.04556,0
+1627016400000,299.070,301.340,297.000,298.100,232597.99,1627019999999,69528237.24390,76498,116017.33,34691971.02560,0
+1627020000000,298.060,299.000,296.700,298.510,95087.27,1627023599999,28324325.31996,43160,41594.34,12393358.20390,0
+1627023600000,298.520,299.510,295.130,297.430,147043.42,1627027199999,43672053.92499,59436,69385.85,20608243.97963,0
+1627027200000,297.450,297.650,292.650,292.910,116587.35,1627030799999,34389303.65870,56092,51485.30,15194169.89580,0
+1627030800000,292.910,294.850,292.220,292.310,136025.23,1627034399999,39910440.78063,51282,68729.14,20165967.20430,0
+1627034400000,292.300,292.890,290.450,292.090,130971.43,1627037999999,38211331.62255,53054,63270.38,18461894.37120,0
+1627038000000,292.090,293.910,289.000,289.020,169817.93,1627041599999,49492184.86220,63649,81079.88,23635631.56860,0
+1627041600000,289.040,290.500,286.030,289.960,303230.58,1627045199999,87535825.95672,94430,157407.02,45457478.81960,0
+1627045200000,289.960,291.070,288.000,290.670,142243.15,1627048799999,41219661.22610,56107,74578.09,21614465.70210,0
+1627048800000,290.670,292.290,289.070,289.250,172978.55,1627052399999,50235806.84985,62409,86575.67,25153877.14575,0
+1627052400000,289.250,289.690,286.410,287.050,113958.61,1627055999999,32847729.26916,52652,49501.70,14272723.37520,0
+1627056000000,287.070,287.280,281.050,283.280,296881.40,1627059599999,84239611.34041,95265,131161.01,37207445.64790,0
+1627059600000,283.280,284.370,281.280,283.890,114565.20,1627063199999,32397585.79190,55485,58694.09,16604352.25430,0
+1627063200000,283.890,284.790,282.390,282.930,96368.43,1627066799999,27324122.31012,46364,48305.01,13697766.98192,0
+1627066800000,282.930,284.750,282.900,284.100,49721.62,1627070399999,14122068.82150,35251,24854.20,7058878.68670,0
+1627070400000,284.110,289.830,283.760,288.930,163850.80,1627073999999,47034307.90921,63507,94727.65,27201997.70981,0
+1627074000000,288.920,290.230,287.320,289.770,85953.49,1627077599999,24822116.10470,46044,41982.59,12127169.10070,0
+1627077600000,289.760,294.250,289.260,293.430,172477.21,1627081199999,50369507.83648,65301,87632.01,25599724.08568,0
+1627081200000,293.430,299.320,291.880,299.270,222936.79,1627084799999,66005832.29046,77346,117600.12,34831105.20956,0
+1627084800000,299.320,300.000,295.660,297.730,179989.74,1627088399999,53611490.81856,71158,84344.51,25131316.66130,0
+1627088400000,297.730,298.900,296.220,298.450,108595.92,1627091999999,32333728.42076,52838,53175.57,15837852.53770,0
+1627092000000,298.450,300.380,298.000,299.450,97217.24,1627095599999,29080339.80773,46430,50789.16,15194467.53983,0
+1627095600000,299.470,299.930,297.710,299.750,55235.47,1627099199999,16504978.22410,37838,28468.62,8508446.32510,0
+1627099200000,299.740,304.820,299.630,301.980,199997.17,1627102799999,60490983.98337,76319,108077.13,32684053.46836,0
+1627102800000,301.970,302.570,300.000,302.200,92130.13,1627106399999,27758272.62130,45122,45996.28,13860859.44120,0
+1627106400000,302.220,305.360,301.310,304.900,96341.37,1627109999999,29198503.73921,44789,49624.40,15044908.55561,0
+1627110000000,304.880,305.000,301.580,302.450,83207.04,1627113599999,25198673.84971,45692,37249.84,11280648.01520,0
+1627113600000,302.450,303.530,300.130,300.480,120472.84,1627117199999,36318205.74370,53048,59830.41,18045509.93380,0
+1627117200000,300.480,303.420,300.480,303.250,86421.41,1627120799999,26103575.63870,44826,43825.29,13237833.09100,0
+1627120800000,303.250,304.000,301.510,302.720,93679.87,1627124399999,28379598.40950,45071,42861.21,12986517.27230,0
+1627124400000,302.700,303.650,301.130,302.810,96153.78,1627127999999,29059531.75060,41335,50204.78,15173933.22470,0
+1627128000000,302.820,303.850,301.610,303.620,86621.39,1627131599999,26249216.70880,42935,42119.91,12766232.06940,0
+1627131600000,303.630,304.450,302.110,302.330,81989.90,1627135199999,24869896.58730,42847,36617.50,11110286.12810,0
+1627135200000,302.330,303.620,301.110,303.010,88017.67,1627138799999,26609451.10960,43008,41444.07,12530760.20970,0
+1627138800000,303.010,304.500,301.940,302.220,89067.87,1627142399999,26989463.62400,42534,43539.52,13197317.38200,0
+1627142400000,302.210,307.920,301.560,307.060,208293.45,1627145999999,63537674.83157,75255,110724.61,33789071.41887,0
+1627146000000,307.040,307.040,303.330,303.850,140890.56,1627149599999,42999305.45971,58359,58025.70,17712837.57930,0
+1627149600000,303.850,305.190,302.230,302.500,85668.36,1627153199999,26015625.15474,42453,38458.26,11681261.92690,0
+1627153200000,302.490,302.580,297.000,297.710,160991.32,1627156799999,48263846.75351,68601,67888.84,20353685.32620,0
+1627156800000,297.780,299.440,295.400,297.470,119079.07,1627160399999,35411630.71906,52648,58478.72,17395908.26820,0
+1627160400000,297.470,300.660,295.770,299.040,91435.93,1627163999999,27264957.46920,45445,47415.01,14141496.90540,0
+1627164000000,299.040,300.040,297.330,299.800,76682.76,1627167599999,22911064.72800,40090,31020.94,9270358.40750,0
+1627167600000,299.800,301.730,297.780,301.470,72759.70,1627171199999,21831583.61890,42792,36401.82,10925428.74940,0
+1627171200000,301.460,303.470,296.360,298.350,168794.29,1627174799999,50685210.53091,67993,79641.42,23928369.26875,0
+1627174800000,298.350,300.290,295.670,296.380,89575.76,1627178399999,26706467.47549,49960,39227.35,11697692.66283,0
+1627178400000,296.370,299.320,295.790,299.070,59244.73,1627181999999,17640297.92290,41691,29714.73,8850145.88120,0
+1627182000000,299.070,300.310,297.860,298.230,55924.17,1627185599999,16738215.11420,37967,27408.82,8205236.94660,0
+1627185600000,298.220,300.750,297.710,299.870,69830.94,1627189199999,20917985.82490,40165,35681.24,10689055.13820,0
+1627189200000,299.880,301.100,298.150,299.610,80662.45,1627192799999,24169140.82920,41279,43381.99,13003021.24870,0
+1627192800000,299.620,301.940,299.190,301.020,70050.14,1627196399999,21082087.16470,38811,33787.42,10170542.42270,0
+1627196400000,301.030,303.920,300.780,302.230,118358.13,1627199999999,35796309.50624,53061,56513.84,17093347.16484,0
+1627200000000,302.240,303.540,300.090,301.400,87243.52,1627203599999,26334950.10130,46987,38808.31,11713662.59330,0
+1627203600000,301.440,302.080,300.150,301.460,76131.61,1627207199999,22941073.22700,39988,40100.53,12084056.52570,0
+1627207200000,301.480,303.000,299.000,299.310,101592.69,1627210799999,30593099.88427,47806,44328.42,13354593.18500,0
+1627210800000,299.300,301.180,298.760,300.080,81462.19,1627214399999,24434194.21550,42834,44247.33,13274210.51870,0
+1627214400000,300.100,300.160,297.600,298.410,78839.09,1627217999999,23538847.93080,42892,35881.85,10715432.62290,0
+1627218000000,298.380,299.160,295.950,296.960,121408.90,1627221599999,36098811.92160,55569,55825.77,16601863.40880,0
+1627221600000,296.960,297.240,292.200,294.920,177134.42,1627225199999,52180133.75483,74635,81746.45,24081764.00350,0
+1627225200000,294.930,297.170,293.780,295.970,126377.33,1627228799999,37350346.78920,58588,63453.71,18758206.40480,0
+1627228800000,295.960,296.780,294.600,295.980,73419.12,1627232399999,21708001.80250,45823,32725.51,9677640.72960,0
+1627232400000,296.020,298.300,295.270,297.950,75662.60,1627235999999,22486285.44630,45999,37301.59,11085715.45260,0
+1627236000000,297.930,298.820,297.310,297.970,55550.16,1627239599999,16562314.62760,36711,24611.81,7338324.36130,0
+1627239600000,297.960,299.300,296.280,298.080,78204.84,1627243199999,23307344.70290,41873,35209.01,10495744.74240,0
+1627243200000,298.080,299.200,297.000,298.930,50471.53,1627246799999,15048602.91480,34044,25345.59,7556779.48210,0
+1627246800000,298.920,299.710,298.040,299.350,46456.17,1627250399999,13889201.74057,33250,20227.56,6048537.60607,0
+1627250400000,299.310,299.500,298.340,299.460,30836.37,1627253999999,9219478.50460,27319,16781.83,5018002.96460,0
+1627254000000,299.430,302.500,299.140,302.170,121921.88,1627257599999,36694552.34780,59647,65421.10,19690444.23800,0
+1627257600000,302.170,309.950,301.650,309.270,259024.51,1627261199999,79184545.72628,97411,136561.84,41756561.25628,0
+1627261200000,309.280,329.050,307.200,323.370,785132.36,1627264799999,249487640.96466,239875,416802.54,132569181.88947,0
+1627264800000,323.370,325.660,317.610,320.910,318762.50,1627268399999,102504347.05910,106735,149797.21,48192715.67970,0
+1627268400000,320.910,323.220,320.510,322.450,158962.43,1627271999999,51166391.09560,59774,77502.57,24948441.95580,0
+1627272000000,322.450,323.410,320.500,321.060,150068.06,1627275599999,48318948.37950,58188,73554.33,23687504.69620,0
+1627275600000,321.060,322.530,320.630,321.940,116297.05,1627279199999,37390979.49190,49226,53118.50,17079535.31050,0
+1627279200000,321.930,325.830,318.740,320.690,287753.19,1627282799999,92901923.53550,91472,131846.30,42579088.63220,0
+1627282800000,320.650,322.430,313.380,317.690,278401.18,1627286399999,88539737.65326,90837,134041.29,42636945.83050,0
+1627286400000,317.700,319.480,314.500,318.000,187270.74,1627289999999,59298232.37370,70225,94999.33,30085458.18520,0
+1627290000000,318.000,319.780,317.290,319.210,110975.51,1627293599999,35363348.27720,52281,55838.35,17795535.35300,0
+1627293600000,319.220,320.580,317.850,320.360,89890.81,1627297199999,28697680.12569,44284,45252.40,14449986.53929,0
+1627297200000,320.300,320.390,318.060,318.860,79050.26,1627300799999,25221888.13960,42631,35476.28,11319707.83910,0
+1627300800000,318.850,321.270,316.200,319.750,133730.09,1627304399999,42720083.58980,58161,64916.99,20740714.71440,0
+1627304400000,319.750,319.800,314.300,318.440,195867.14,1627307999999,62092742.30950,74652,92201.56,29239122.63760,0
+1627308000000,318.410,319.800,316.500,317.160,104833.31,1627311599999,33369052.64280,48842,50235.29,15995789.65210,0
+1627311600000,317.170,318.990,316.230,318.350,77115.38,1627315199999,24518754.16120,38895,39157.29,12451550.10810,0
+1627315200000,318.320,321.050,316.650,317.630,222837.01,1627318799999,71032537.71950,81187,97550.27,31107947.74120,0
+1627318800000,317.620,319.640,316.120,318.750,107313.41,1627322399999,34124976.51070,54097,50772.40,16145514.19370,0
+1627322400000,318.760,321.550,318.220,320.060,115786.07,1627325999999,37031576.43510,52722,57328.39,18334454.63520,0
+1627326000000,320.060,324.860,317.370,317.500,227663.36,1627329599999,73194206.36260,91378,102252.67,32880325.27390,0
+1627329600000,317.490,318.040,303.630,307.480,550280.45,1627333199999,170584345.36831,183148,247102.62,76612007.62730,0
+1627333200000,307.480,308.150,300.620,305.070,227655.66,1627336799999,69401067.03574,84004,109414.25,33370193.97500,0
+1627336800000,305.060,307.100,301.890,305.860,175424.14,1627340399999,53408833.27735,72301,85244.63,25961148.49221,0
+1627340400000,305.860,306.030,303.100,303.800,112184.90,1627343999999,34161618.65720,53506,53766.42,16375624.39490,0
+1627344000000,303.790,307.690,301.330,306.230,174738.76,1627347599999,53266171.96461,71225,83299.49,25403979.34551,0
+1627347600000,306.230,306.500,299.180,299.880,203380.65,1627351199999,61412075.30281,79781,88701.09,26793581.88840,0
+1627351200000,299.860,302.730,297.320,298.960,163269.80,1627354799999,49024643.32160,67784,72099.84,21661318.56490,0
+1627354800000,298.950,302.480,298.130,301.010,100843.72,1627358399999,30325579.61200,55556,54619.89,16427597.61360,0
+1627358400000,301.010,303.580,300.040,302.440,101572.27,1627361999999,30664246.22384,56443,52926.38,15987315.90484,0
+1627362000000,302.430,305.400,301.820,304.910,113749.28,1627365599999,34559805.95790,55136,67241.68,20428350.64580,0
+1627365600000,304.890,306.100,301.610,301.980,128835.72,1627369199999,39198779.95300,57735,54808.47,16684585.54000,0
+1627369200000,301.950,304.490,301.830,304.000,108293.53,1627372799999,32841896.93420,47191,50114.81,15199396.52540,0
+1627372800000,303.990,305.190,302.680,304.670,85236.15,1627376399999,25948246.59070,44748,44786.61,13634177.12470,0
+1627376400000,304.680,308.000,304.270,307.180,110069.55,1627379999999,33697820.01674,49782,61579.71,18856568.55934,0
+1627380000000,307.190,309.690,305.510,309.030,100782.67,1627383599999,30993250.49600,51270,50718.95,15604217.94360,0
+1627383600000,309.030,315.730,308.540,315.180,201869.07,1627387199999,63063247.49566,74672,105517.47,32969363.87066,0
+1627387200000,315.180,317.900,313.270,316.410,166940.47,1627390799999,52617893.70300,66927,82293.91,25941365.07950,0
+1627390800000,316.430,318.280,313.500,316.130,165506.57,1627394399999,52375026.99480,63412,73619.82,23304716.50040,0
+1627394400000,316.120,317.580,310.380,314.210,313171.43,1627397999999,98172497.01560,102070,140651.38,44102789.10570,0
+1627398000000,314.250,316.410,311.690,312.620,142062.58,1627401599999,44616266.77230,61096,64217.32,20176854.25430,0
+1627401600000,312.620,313.950,304.050,304.220,280024.97,1627405199999,86240486.35954,98098,123647.76,38081982.44760,0
+1627405200000,304.200,306.990,304.140,306.480,102120.57,1627408799999,31230902.80520,45658,50269.43,15370405.69740,0
+1627408800000,306.470,308.300,303.400,307.280,123092.91,1627412399999,37686204.91020,56588,64637.21,19800367.18920,0
+1627412400000,307.310,308.980,305.660,306.000,64462.37,1627415999999,19811119.04980,40359,30385.40,9340253.11680,0
+1627416000000,306.050,308.290,306.000,307.610,77226.98,1627419599999,23736987.18080,40345,36014.92,11069207.04790,0
+1627419600000,307.610,311.370,307.490,309.620,112676.78,1627423199999,34884387.53360,49689,62918.02,19485422.30060,0
+1627423200000,309.620,314.400,307.510,313.130,161526.88,1627426799999,50395702.22306,66292,89021.51,27776960.77206,0
+1627426800000,313.130,313.830,309.750,313.240,119595.01,1627430399999,37301184.02590,53560,56765.39,17709620.11410,0
+1627430400000,313.210,313.750,309.440,309.590,115815.52,1627433999999,36130714.26100,50957,48092.23,15010261.18940,0
+1627434000000,309.590,313.800,308.540,313.730,123612.73,1627437599999,38520705.93450,53755,63413.49,19764385.53420,0
+1627437600000,313.730,316.600,312.080,313.230,186972.83,1627441199999,58800175.30940,67346,88614.43,27868121.60840,0
+1627441200000,313.230,314.400,310.760,311.320,138136.74,1627444799999,43141239.96830,56236,60171.38,18798754.98060,0
+1627444800000,311.310,312.930,310.450,310.640,63178.00,1627448399999,19663241.79750,39713,28051.49,8732462.75550,0
+1627448400000,310.630,313.690,310.560,313.540,71399.79,1627451999999,22316109.12180,43784,36487.62,11405507.14240,0
+1627452000000,313.540,313.550,308.000,308.950,102995.13,1627455599999,31971150.23690,50817,41294.82,12824080.15670,0
+1627455600000,308.930,315.630,308.860,314.210,143752.56,1627459199999,44995105.52400,66946,75575.93,23652066.55380,0
+1627459200000,314.220,317.000,311.500,312.630,162754.67,1627462799999,51099611.34040,67038,74735.12,23475744.23120,0
+1627462800000,312.630,316.490,311.710,316.490,96647.64,1627466399999,30350144.58320,48383,54702.11,17181015.20210,0
+1627466400000,316.460,318.070,314.890,315.510,178696.50,1627469999999,56550006.70590,71380,89658.91,28384619.65300,0
+1627470000000,315.500,318.730,315.000,317.140,139562.66,1627473599999,44236042.75500,57463,63163.47,20019827.35540,0
+1627473600000,317.140,317.460,311.480,311.920,161844.26,1627477199999,50849213.85420,67190,69072.05,21707412.77750,0
+1627477200000,311.910,314.290,311.480,312.990,100806.01,1627480799999,31546665.64390,51820,48845.55,15287217.88990,0
+1627480800000,312.980,314.000,311.780,313.330,70982.51,1627484399999,22211531.12770,40502,34004.11,10640584.41600,0
+1627484400000,313.340,314.840,312.500,314.040,53922.48,1627487999999,16905807.85620,35075,28266.80,8862318.34540,0
+1627488000000,314.040,315.970,312.850,315.890,84004.17,1627491599999,26443312.81750,43836,45055.19,14184038.23390,0
+1627491600000,315.880,316.710,308.410,309.130,203996.35,1627495199999,63637654.25290,76864,79196.89,24728441.69790,0
+1627495200000,309.120,317.670,307.310,315.980,234967.19,1627498799999,73692541.00920,86874,129269.13,40579262.51980,0
+1627498800000,315.940,317.130,313.440,314.500,96481.02,1627502399999,30423966.86300,51187,46166.65,14559837.07240,0
+1627502400000,314.490,314.490,311.440,312.060,79477.44,1627505999999,24848363.47870,45831,37162.15,11618202.10090,0
+1627506000000,312.070,313.390,311.310,312.490,61603.34,1627509599999,19240166.95500,35412,27519.77,8595284.39030,0
+1627509600000,312.480,314.670,311.600,312.450,63089.43,1627513199999,19767139.13970,37901,32576.44,10207940.28340,0
+1627513200000,312.430,314.300,311.210,313.670,71184.58,1627516799999,22255417.74810,43796,33190.67,10377160.37060,0
+1627516800000,313.660,313.900,309.120,309.120,128217.10,1627520399999,39858831.07080,56725,48740.85,15153963.06020,0
+1627520400000,309.130,311.720,308.050,311.260,95822.43,1627523999999,29716499.79590,47324,45864.07,14233082.05360,0
+1627524000000,311.250,314.000,310.850,312.160,68126.60,1627527599999,21318915.33620,43264,36563.72,11442806.13990,0
+1627527600000,312.160,312.990,309.900,310.060,63181.48,1627531199999,19647882.37230,36115,29340.90,9126292.47430,0
+1627531200000,310.060,315.870,309.000,314.290,147260.39,1627534799999,46080561.31190,57703,79620.20,24937952.08970,0
+1627534800000,314.280,315.690,312.250,314.430,93117.46,1627538399999,29248715.55320,43462,49808.11,15647852.72340,0
+1627538400000,314.470,315.240,313.870,314.270,65031.54,1627541999999,20454379.07900,32114,28240.52,8883584.90220,0
+1627542000000,314.280,314.670,312.660,313.380,51518.86,1627545599999,16166414.25740,32992,23192.52,7278712.92820,0
+1627545600000,313.390,314.660,311.890,312.870,94151.52,1627549199999,29462071.93130,42983,44188.29,13831771.78660,0
+1627549200000,312.880,316.210,312.530,315.750,112562.31,1627552799999,35449131.07550,51325,62078.49,19549807.40030,0
+1627552800000,315.750,316.000,313.570,314.540,86246.39,1627556399999,27148541.53370,41045,38271.26,12049626.59550,0
+1627556400000,314.530,315.160,310.000,311.420,145181.68,1627559999999,45373783.79480,56685,56754.94,17758521.52890,0
+1627560000000,311.430,313.550,310.500,313.450,100394.65,1627563599999,31336575.28670,49667,51151.01,15967332.13960,0
+1627563600000,313.420,315.050,312.850,314.560,84478.16,1627567199999,26557040.97010,42275,43168.38,13572063.24830,0
+1627567200000,314.560,315.550,312.000,314.760,131438.10,1627570799999,41261384.89560,55161,74852.41,23514579.77800,0
+1627570800000,314.760,315.200,313.270,314.300,78690.96,1627574399999,24743654.26650,38706,39539.61,12436166.68320,0
+1627574400000,314.290,315.330,313.510,314.410,68732.25,1627577999999,21617501.08960,37311,36889.46,11604668.51770,0
+1627578000000,314.410,315.490,313.920,314.170,51255.08,1627581599999,16126110.73200,30547,24879.59,7828727.46790,0
+1627581600000,314.170,314.430,312.440,312.750,83346.22,1627585199999,26114015.29060,40273,35652.82,11170554.68670,0
+1627585200000,312.750,313.590,312.200,313.130,46223.61,1627588799999,14458565.11740,32022,21121.27,6608016.19460,0
+1627588800000,313.140,314.720,312.770,314.600,54566.98,1627592399999,17136729.77930,35052,29231.97,9180583.43540,0
+1627592400000,314.610,314.860,312.860,313.020,47609.73,1627595999999,14943045.60030,30666,24018.82,7541800.84440,0
+1627596000000,313.030,314.740,312.640,314.480,57296.87,1627599599999,17988615.87310,31606,27800.49,8729519.40590,0
+1627599600000,314.480,320.530,314.240,317.150,253495.09,1627603199999,80563885.99919,84005,132102.74,41982476.09399,0
+1627603200000,317.120,317.970,315.000,316.560,103206.17,1627606799999,32650944.96460,48420,45689.23,14457061.05010,0
+1627606800000,316.570,323.360,315.990,323.240,165550.91,1627610399999,53000699.02940,56381,93041.90,29770389.56160,0
+1627610400000,323.240,326.000,321.500,321.710,155385.75,1627613999999,50301475.11760,59195,80673.57,26131189.97520,0
+1627614000000,321.700,323.470,321.600,321.710,59906.86,1627617599999,19320945.40390,37390,28831.46,9299306.08280,0
+1627617600000,321.740,322.500,319.670,321.390,96010.74,1627621199999,30818784.44940,46092,45606.10,14641257.43720,0
+1627621200000,321.390,321.690,319.500,319.870,58285.32,1627624799999,18672036.71040,35382,26038.69,8342051.11200,0
+1627624800000,319.860,320.090,318.200,319.720,65832.67,1627628399999,21008936.15890,38488,31739.40,10129765.16520,0
+1627628400000,319.720,319.980,318.510,319.000,47937.51,1627631999999,15299739.18450,33190,22326.62,7125871.06630,0
+1627632000000,319.010,319.160,309.510,311.390,264362.62,1627635599999,82913959.94446,91142,109593.98,34367447.92770,0
+1627635600000,311.380,311.490,306.000,309.650,274280.99,1627639199999,84744970.32334,87303,132229.94,40863579.80940,0
+1627639200000,309.650,310.770,307.000,310.280,117219.15,1627642799999,36233895.79750,53399,54928.31,16982448.03820,0
+1627642800000,310.280,310.560,308.360,309.220,74128.01,1627646399999,22947547.29330,40393,28126.07,8709067.11940,0
+1627646400000,309.220,309.790,307.990,308.220,94283.74,1627649999999,29128612.18540,46021,45951.03,14198822.71310,0
+1627650000000,308.230,310.200,308.040,309.050,81293.96,1627653599999,25136033.74190,43595,39322.04,12160015.58630,0
+1627653600000,309.060,311.310,308.910,310.800,88582.94,1627657199999,27487953.23830,46358,44346.30,13762826.26910,0
+1627657200000,310.810,311.780,309.810,311.660,67735.94,1627660799999,21056527.78100,40289,32572.91,10126829.18140,0
+1627660800000,311.660,312.050,310.240,310.870,79027.31,1627664399999,24596038.54680,37096,37244.69,11593212.29930,0
+1627664400000,310.870,312.290,310.870,312.220,50973.50,1627667999999,15887988.42550,33922,25676.66,8004016.67240,0
+1627668000000,312.220,312.410,310.960,311.800,45515.89,1627671599999,14193252.65010,28874,21873.84,6821408.35100,0
+1627671600000,311.790,314.640,311.730,314.370,74846.84,1627675199999,23407670.66236,38071,43521.29,13615302.33226,0
+1627675200000,314.380,319.350,313.840,317.280,215180.28,1627678799999,68074554.57100,80097,108432.80,34304600.65520,0
+1627678800000,317.330,321.590,317.260,319.780,145918.62,1627682399999,46598659.42299,59180,72305.12,23092456.29429,0
+1627682400000,319.780,321.150,317.470,319.990,121944.62,1627685999999,39013035.86280,51801,58599.08,18750252.49890,0
+1627686000000,319.940,323.110,319.570,322.780,161884.65,1627689599999,52004778.22340,58174,91563.58,29421073.04070,0
+1627689600000,322.810,324.550,320.390,322.650,170097.35,1627693199999,54894151.64600,69759,84428.48,27253681.40950,0
+1627693200000,322.650,323.830,320.640,322.420,77356.37,1627696799999,24920998.92150,41861,38317.68,12346329.81960,0
+1627696800000,322.420,323.840,321.420,322.500,70232.22,1627700399999,22671881.38350,36992,38116.33,12305557.82450,0
+1627700400000,322.500,323.790,320.700,322.760,86820.11,1627703999999,27993324.62030,41260,45664.28,14727322.71240,0
+1627704000000,322.760,323.550,320.800,322.600,62012.47,1627707599999,19971322.35830,37915,30814.10,9925565.82560,0
+1627707600000,322.590,322.720,317.340,320.030,119255.13,1627711199999,38123808.89280,51924,54799.18,17519003.43980,0
+1627711200000,320.040,320.170,317.910,318.650,58938.49,1627714799999,18795139.66850,31647,32887.36,10487876.00260,0
+1627714800000,318.640,320.670,318.430,320.140,51232.55,1627718399999,16381440.97610,31653,29385.72,9395265.95530,0
+1627718400000,320.140,322.610,319.610,322.420,77394.37,1627721999999,24884300.75180,41530,40000.57,12863535.14730,0
+1627722000000,322.420,324.180,321.560,322.750,79704.18,1627725599999,25718565.28020,44045,39153.41,12637830.02900,0
+1627725600000,322.740,334.950,322.300,333.550,370937.40,1627729199999,122613624.32187,119695,203172.74,67107199.36527,0
+1627729200000,333.540,338.000,330.650,332.120,306326.98,1627732799999,102267747.70650,102553,152869.68,51059218.27060,0
+1627732800000,332.110,332.550,329.500,331.330,146149.38,1627736399999,48386414.05470,56760,75560.56,25022533.03250,0
+1627736400000,331.330,331.680,328.000,328.780,111024.00,1627739999999,36585602.19890,51121,51292.58,16904254.31470,0
+1627740000000,328.780,331.230,326.480,328.950,181683.93,1627743599999,59744252.03942,61978,95005.00,31250460.62590,0
+1627743600000,328.960,329.720,327.560,329.650,87109.92,1627747199999,28641714.49610,38134,41963.97,13798920.74370,0
+1627747200000,329.610,330.000,327.550,328.030,77138.16,1627750799999,25374210.09670,39686,35557.68,11699756.71850,0
+1627750800000,328.040,329.250,326.690,327.350,67056.62,1627754399999,21995873.28310,37164,30765.38,10092541.90010,0
+1627754400000,327.350,332.060,327.090,331.810,81539.18,1627757999999,26915148.61920,43241,45974.00,15177421.80130,0
+1627758000000,331.820,332.300,330.530,330.860,66804.68,1627761599999,22157026.82690,36896,29428.78,9762601.47000,0
+1627761600000,330.850,333.790,329.840,332.680,87414.78,1627765199999,29029944.21055,46314,43858.09,14568314.82025,0
+1627765200000,332.720,338.810,332.720,337.550,147648.39,1627768799999,49643522.70890,63611,87226.14,29330943.91070,0
+1627768800000,337.520,338.000,335.220,337.990,77865.36,1627772399999,26202157.29300,42340,36996.76,12451159.88600,0
+1627772400000,337.990,338.210,331.320,332.500,101459.72,1627775999999,34033323.19930,45042,40080.33,13456149.74740,0
+1627776000000,332.500,339.760,330.600,339.300,183497.33,1627779599999,61498196.82890,70341,99326.66,33301973.86970,0
+1627779600000,339.300,342.580,337.480,339.000,156273.76,1627783199999,53164384.01648,62227,77133.02,26248154.57668,0
+1627783200000,338.970,340.690,337.180,340.510,90200.64,1627786799999,30569220.86800,41686,43978.34,14907983.36970,0
+1627786800000,340.500,348.150,339.310,346.810,180659.56,1627790399999,62129580.50621,70470,102387.57,35218233.11601,0
+1627790400000,346.800,347.500,343.220,343.500,133778.15,1627793999999,46151833.93460,53808,63248.95,21816884.51820,0
+1627794000000,343.510,345.000,340.490,343.220,107557.48,1627797599999,36887050.35240,50423,53717.64,18428932.85560,0
+1627797600000,343.250,345.240,341.310,344.300,114357.30,1627801199999,39267496.01890,47307,60761.52,20868711.44410,0
+1627801200000,344.310,345.500,341.100,341.770,92857.89,1627804799999,31863500.04190,42802,43529.58,14941124.68140,0
+1627804800000,341.780,344.110,341.110,343.180,64921.60,1627808399999,22258509.98650,37161,35118.88,12040664.62790,0
+1627808400000,343.170,345.000,342.530,344.050,61111.63,1627811999999,21023679.11030,35655,30550.98,10511823.79310,0
+1627812000000,344.050,344.070,337.850,339.320,128748.10,1627815599999,43914476.33008,53001,53529.33,18264645.51850,0
+1627815600000,339.330,340.980,336.770,340.150,160517.86,1627819199999,54420615.98430,60549,80344.05,27244658.51060,0
+1627819200000,340.140,342.460,339.320,340.260,88077.76,1627822799999,30040827.40690,44625,43181.15,14727969.44010,0
+1627822800000,340.260,340.720,337.890,338.200,87701.39,1627826399999,29728963.48530,40193,40923.95,13871440.09750,0
+1627826400000,338.240,340.590,337.230,339.460,94082.91,1627829999999,31898945.37790,41360,44660.23,15144392.40600,0
+1627830000000,339.450,341.900,338.030,338.880,106195.39,1627833599999,36113284.12460,43070,50347.79,17120806.98230,0
+1627833600000,338.880,339.100,332.000,337.740,243257.88,1627837199999,81574099.69885,84550,115930.11,38868926.92090,0
+1627837200000,337.740,339.530,333.880,336.260,129445.27,1627840799999,43557414.37210,52829,61363.34,20650843.22350,0
+1627840800000,336.260,338.290,335.430,336.530,72566.46,1627844399999,24450771.30280,38918,34277.56,11552442.70780,0
+1627844400000,336.540,340.500,332.750,339.460,136721.29,1627847999999,46130205.90478,56113,69984.61,23617882.42858,0
+1627848000000,339.460,344.340,338.990,342.600,157836.02,1627851599999,53983784.00720,62083,79648.70,27241949.49120,0
+1627851600000,342.610,342.840,339.620,340.640,90488.64,1627855199999,30861920.76700,40769,39524.36,13481375.36740,0
+1627855200000,340.630,342.340,334.890,337.030,137482.04,1627858799999,46428044.43130,58836,67023.31,22632054.46850,0
+1627858800000,337.040,337.950,328.680,332.570,186345.56,1627862399999,62095218.89315,73202,85360.89,28457776.72610,0
+1627862400000,332.580,334.500,327.000,328.080,139337.89,1627865999999,46072789.63250,60257,63501.23,21011400.05630,0
+1627866000000,328.130,329.650,326.360,327.210,122033.19,1627869599999,40047197.21582,49055,66204.14,21729591.84220,0
+1627869600000,327.220,330.850,327.050,330.430,84656.62,1627873199999,27862110.86290,40343,42867.51,14111186.60080,0
+1627873200000,330.430,331.420,328.570,330.010,70466.55,1627876799999,23251101.22000,38040,33250.37,10973075.12270,0
+1627876800000,330.000,331.750,328.720,329.580,69317.63,1627880399999,22891564.91520,38545,35297.60,11657671.13220,0
+1627880400000,329.570,331.610,329.450,330.680,53845.20,1627883999999,17811001.29790,35442,26458.92,8753226.21760,0
+1627884000000,330.690,337.570,329.740,336.680,135113.81,1627887599999,45145812.57175,56756,71234.27,23800007.74485,0
+1627887600000,336.680,338.220,334.700,336.090,103147.11,1627891199999,34675485.32130,47462,52235.27,17563428.06290,0
+1627891200000,336.060,336.970,331.260,331.910,135097.11,1627894799999,45040102.38230,55367,64143.24,21386617.18460,0
+1627894800000,331.910,333.840,330.000,333.090,97367.99,1627898399999,32350999.82950,48600,49144.34,16334332.68790,0
+1627898400000,333.100,334.950,332.370,334.400,54459.09,1627901999999,18177388.64310,38258,27642.44,9226207.18100,0
+1627902000000,334.390,334.520,331.540,332.810,85525.48,1627905599999,28484072.76850,42251,36259.34,12082770.79960,0
+1627905600000,332.800,334.000,327.210,330.200,159811.39,1627909199999,52760711.58580,63974,78601.71,25951276.14700,0
+1627909200000,330.190,333.910,329.000,333.380,98896.22,1627912799999,32762366.82750,46289,55686.63,18457453.69370,0
+1627912800000,333.410,334.310,332.480,333.200,68298.16,1627916399999,22774587.99950,37712,30572.68,10195391.96390,0
+1627916400000,333.190,335.800,333.190,334.380,73477.70,1627919999999,24579348.52420,40659,37609.58,12582062.06860,0
+1627920000000,334.410,337.000,333.500,335.350,95513.24,1627923599999,32030578.54800,50639,47980.86,16096736.83480,0
+1627923600000,335.340,336.190,334.040,334.840,53592.13,1627927199999,17960955.48370,36311,24846.04,8328215.19810,0
+1627927200000,334.840,335.450,333.630,334.210,38995.58,1627930799999,13049272.26370,29764,16316.62,5460225.55930,0
+1627930800000,334.210,335.490,330.530,331.570,81487.19,1627934399999,27102800.39500,42518,34645.35,11523400.62370,0
+1627934400000,331.540,332.660,328.010,328.550,114151.79,1627937999999,37645871.92800,47781,50450.41,16644107.71520,0
+1627938000000,328.540,331.440,328.000,330.570,57521.68,1627941599999,18972224.82080,32784,30420.37,10033966.89140,0
+1627941600000,330.570,332.890,330.100,332.560,48236.49,1627945199999,15990356.59320,32977,22190.85,7357156.39590,0
+1627945200000,332.550,333.650,330.320,330.530,54973.84,1627948799999,18263769.99340,33032,25506.25,8477472.16520,0
+1627948800000,330.560,334.700,327.790,331.870,115940.28,1627952399999,38397240.60860,56347,54396.70,18025039.76730,0
+1627952400000,331.870,331.910,326.500,327.250,106042.29,1627955999999,34867904.66692,49614,43644.30,14358916.54260,0
+1627956000000,327.230,329.200,325.550,327.650,67070.54,1627959599999,21962418.52780,40490,30859.12,10109967.01670,0
+1627959600000,327.660,328.650,325.060,326.180,74778.52,1627963199999,24418536.95830,42924,34045.37,11119266.51620,0
+1627963200000,326.180,327.920,321.600,322.160,114994.93,1627966799999,37396971.34310,51026,49596.52,16140936.47630,0
+1627966800000,322.190,322.480,317.820,320.840,169594.94,1627970399999,54291985.34109,66147,78816.35,25237710.04170,0
+1627970400000,320.830,322.600,320.000,320.760,73164.21,1627973999999,23529324.61610,39805,32774.32,10541090.85840,0
+1627974000000,320.730,323.590,319.690,323.220,83899.90,1627977599999,27022193.11380,42852,41605.49,13404716.32330,0
+1627977600000,323.220,323.450,321.410,322.420,58283.71,1627981199999,18803334.15940,34822,25453.57,8212864.40340,0
+1627981200000,322.430,323.150,321.000,322.760,58222.56,1627984799999,18744861.87630,35145,29878.18,9618719.84330,0
+1627984800000,322.810,324.430,322.130,323.430,61607.28,1627988399999,19909185.81700,35216,31187.56,10079248.10520,0
+1627988400000,323.420,323.460,321.060,321.120,56753.56,1627991999999,18300436.74140,36437,26344.71,8495285.11180,0
+1627992000000,321.110,322.400,317.080,322.210,172626.65,1627995599999,55226821.36400,68649,82627.75,26437912.88860,0
+1627995600000,322.240,323.980,322.120,322.490,76858.68,1627999199999,24846680.27420,43458,37144.68,12008983.67570,0
+1627999200000,322.500,324.600,321.650,322.150,81602.92,1628002799999,26369861.79780,38495,40906.86,13220779.06660,0
+1628002800000,322.160,322.760,319.120,321.310,98512.46,1628006399999,31608271.60840,48503,47288.22,15176484.78950,0
+1628006400000,321.300,323.370,320.030,323.090,78067.42,1628009999999,25120810.04240,43078,40694.17,13098354.10250,0
+1628010000000,323.120,324.000,320.440,320.560,61008.04,1628013599999,19673100.98880,38765,29749.33,9594560.28860,0
+1628013600000,320.570,322.460,319.300,322.400,69043.21,1628017199999,22141790.88260,40837,35812.62,11486219.99340,0
+1628017200000,322.400,323.540,320.690,321.280,49560.91,1628020799999,15985022.19660,34381,24446.89,7885559.15630,0
+1628020800000,321.280,321.980,319.730,321.320,57786.89,1628024399999,18535692.43210,36661,28885.84,9263959.91330,0
+1628024400000,321.320,323.000,321.210,322.190,47804.54,1628027999999,15396492.95590,32319,23042.20,7421456.97100,0
+1628028000000,322.210,324.270,322.210,323.440,48294.62,1628031599999,15619026.08440,31146,27125.36,8772889.59510,0
+1628031600000,323.430,325.000,322.340,323.460,49561.56,1628035199999,16054586.42230,31085,26943.19,8730102.93730,0
+1628035200000,323.460,324.400,320.690,323.430,72547.73,1628038799999,23360606.05640,42629,33176.11,10687654.69400,0
+1628038800000,323.430,325.380,323.020,323.730,49650.98,1628042399999,16096922.11890,33967,26695.15,8656227.09130,0
+1628042400000,323.700,324.680,322.330,322.710,39845.58,1628045999999,12877062.19330,30991,18931.37,6118988.43780,0
+1628046000000,322.720,323.180,320.600,320.980,54732.04,1628049599999,17609004.49530,32382,24887.42,8007115.84030,0
+1628049600000,320.930,323.130,320.350,322.500,49033.41,1628053199999,15765441.69730,33746,25063.78,8060893.03540,0
+1628053200000,322.520,324.190,321.960,322.210,53973.36,1628056799999,17448794.74720,32380,27078.49,8755725.53270,0
+1628056800000,322.200,323.350,321.280,321.700,60847.64,1628060399999,19595373.86080,35555,31406.11,10115442.76250,0
+1628060400000,321.710,322.230,320.750,321.810,56301.49,1628063999999,18093951.02560,32777,30356.91,9757161.78440,0
+1628064000000,321.810,322.720,319.670,320.540,75921.56,1628067599999,24384806.69630,39336,30896.66,9928684.62040,0
+1628067600000,320.540,321.880,319.820,321.530,46181.44,1628071199999,14824230.97730,33535,22716.68,7292598.50060,0
+1628071200000,321.540,323.930,321.310,323.560,70232.85,1628074799999,22655337.06670,36262,40503.88,13066294.96280,0
+1628074800000,323.550,324.000,322.600,323.490,61356.09,1628078399999,19842817.29620,32777,30339.39,9813367.85630,0
+1628078400000,323.480,329.170,323.470,328.830,147889.10,1628081999999,48271955.55232,59179,79424.31,25922487.12532,0
+1628082000000,328.820,330.190,326.950,328.590,151808.42,1628085599999,49899344.39590,61739,71028.87,23352720.43510,0
+1628085600000,328.630,330.950,327.640,330.860,79439.09,1628089199999,26157971.36920,39961,41258.86,13588621.40250,0
+1628089200000,330.850,334.000,330.810,332.180,123450.49,1628092799999,41011053.31505,52517,64472.83,21423915.51655,0
+1628092800000,332.170,335.450,331.180,334.690,105065.52,1628096399999,35067207.49500,48656,53236.42,17773229.68780,0
+1628096400000,334.700,334.880,332.280,333.240,70110.06,1628099999999,23386481.53300,40678,32158.03,10727429.45780,0
+1628100000000,333.240,335.090,333.240,333.500,58873.26,1628103599999,19672898.61440,33458,30132.13,10069977.63460,0
+1628103600000,333.500,334.500,333.000,334.350,42424.83,1628107199999,14158900.43290,28145,21035.92,7020917.47770,0
+1628107200000,334.350,336.310,333.970,335.320,70894.28,1628110799999,23754839.67650,35160,30592.04,10252070.74790,0
+1628110800000,335.290,336.610,334.560,335.150,49340.05,1628114399999,16568518.64470,30828,25423.52,8538116.92950,0
+1628114400000,335.150,337.190,333.600,334.730,79481.01,1628117999999,26687710.58300,41404,40270.93,13525231.30210,0
+1628118000000,334.720,336.650,333.250,334.880,61736.56,1628121599999,20688068.44220,33866,30980.56,10381831.36650,0
+1628121600000,334.870,336.490,333.120,333.360,53106.84,1628125199999,17793914.24900,33254,26139.23,8759105.98060,0
+1628125200000,333.360,334.170,331.250,333.300,85236.17,1628128799999,28334050.14380,43577,43609.60,14497943.69100,0
+1628128800000,333.310,334.440,332.400,333.970,43196.79,1628132399999,14400649.65970,31403,21241.87,7082459.30320,0
+1628132400000,333.920,334.800,332.910,334.320,39861.79,1628135999999,13315611.39510,31626,19530.95,6524850.33160,0
+1628136000000,334.330,335.190,333.230,333.720,39027.17,1628139599999,13042121.57290,27177,16473.03,5506276.13810,0
+1628139600000,333.720,334.400,333.020,333.900,30411.65,1628143199999,10148528.97180,25733,16174.89,5397789.77570,0
+1628143200000,333.890,333.890,330.220,331.650,68993.49,1628146799999,22892562.11050,36834,30310.62,10058119.44140,0
+1628146800000,331.660,331.950,328.360,329.810,90427.98,1628150399999,29830413.80160,42337,41487.36,13686719.54350,0
+1628150400000,329.800,331.650,327.500,327.810,97362.73,1628153999999,32086086.96650,43662,46092.68,15194803.92290,0
+1628154000000,327.750,328.970,323.570,324.480,176762.12,1628157599999,57556502.07442,64669,79363.47,25845739.69190,0
+1628157600000,324.470,327.100,324.000,326.050,103130.06,1628161199999,33588965.73520,45169,53316.46,17361636.68160,0
+1628161200000,326.080,329.190,325.150,327.230,118989.71,1628164799999,38969415.72740,46580,61933.21,20278839.00160,0
+1628164800000,327.230,328.480,323.550,327.920,159734.21,1628168399999,52107710.16990,61814,82985.44,27074017.69580,0
+1628168400000,327.930,329.270,325.230,328.350,121431.19,1628171999999,39731606.43600,51643,63489.46,20778000.51520,0
+1628172000000,328.370,332.500,327.020,332.010,239946.71,1628175599999,79345378.66460,79639,116544.44,38545238.22210,0
+1628175600000,332.010,332.800,329.090,330.140,138002.34,1628179199999,45725231.90600,54681,66179.83,21936816.48240,0
+1628179200000,330.140,333.240,329.900,333.180,90918.40,1628182799999,30130471.51530,41958,45533.17,15092619.86140,0
+1628182800000,333.180,337.040,332.250,336.940,140849.08,1628186399999,47177726.81665,56208,70303.21,23554465.74715,0
+1628186400000,336.950,339.170,334.150,337.720,137353.75,1628189999999,46291675.08160,53889,66721.46,22498531.89960,0
+1628190000000,337.720,340.260,336.030,337.080,125278.39,1628193599999,42390840.12080,49359,61395.84,20786926.85130,0
+1628193600000,337.080,338.950,337.080,338.170,71507.62,1628197199999,24178109.44790,36638,41458.28,14016682.75390,0
+1628197200000,338.170,339.500,335.210,338.130,86548.75,1628200799999,29224235.62480,43518,39083.60,13201225.62700,0
+1628200800000,338.110,339.260,337.110,337.380,48958.68,1628204399999,16560369.37690,33244,26073.50,8820310.68560,0
+1628204400000,337.380,339.490,337.380,338.110,54058.43,1628207999999,18302520.97040,32451,27694.17,9377424.28980,0
+1628208000000,338.080,339.670,335.240,336.070,98822.33,1628211599999,33349214.31330,50276,48204.51,16270968.55070,0
+1628211600000,336.080,337.590,335.440,336.920,54464.63,1628215199999,18336902.06260,36605,29697.73,10000023.58220,0
+1628215200000,336.930,337.300,333.670,334.400,66506.13,1628218799999,22305292.23510,36194,30189.61,10123470.62910,0
+1628218800000,334.490,336.560,333.330,333.630,68615.71,1628222399999,22991803.41390,33929,34982.30,11725964.21260,0
+1628222400000,333.630,334.810,332.250,332.990,48010.55,1628225999999,15995803.37910,33476,23063.39,7686253.96090,0
+1628226000000,332.990,336.220,332.650,336.140,59194.85,1628229599999,19783590.79900,35661,34149.23,11416943.07320,0
+1628229600000,336.170,337.600,334.930,337.060,87037.01,1628233199999,29283179.24020,44072,41320.18,13904212.44080,0
+1628233200000,337.060,337.300,334.800,335.240,57362.78,1628236799999,19263721.81230,32723,24484.88,8223023.07910,0
+1628236800000,335.240,336.700,334.210,336.480,49804.46,1628240399999,16719282.86600,33859,23701.11,7957342.10650,0
+1628240400000,336.470,336.470,333.410,333.800,84437.86,1628243999999,28277627.49120,36766,36900.79,12356882.67890,0
+1628244000000,333.800,334.790,332.620,333.750,69922.62,1628247599999,23330674.04530,37895,32931.75,10988553.05870,0
+1628247600000,333.760,334.160,332.380,332.630,56497.72,1628251199999,18822212.85950,37221,25469.99,8486183.74710,0
+1628251200000,332.630,335.250,330.950,334.440,113364.43,1628254799999,37826618.28190,55661,54074.60,18048010.33460,0
+1628254800000,334.440,337.360,333.950,336.880,91529.24,1628258399999,30767911.18650,46377,43310.72,14559993.12550,0
+1628258400000,336.880,337.180,335.460,336.410,59206.22,1628261999999,19915686.95590,36893,28085.94,9448693.95210,0
+1628262000000,336.410,343.620,336.100,343.300,248982.34,1628265599999,84834532.02228,86360,139467.07,47522980.10878,0
+1628265600000,343.260,346.460,341.520,343.830,243512.19,1628269199999,83811085.11330,86332,119418.01,41106682.84560,0
+1628269200000,343.850,346.300,343.760,345.190,113889.23,1628272799999,39300691.52090,49749,56406.39,19464282.15940,0
+1628272800000,345.170,347.460,344.220,345.440,99936.58,1628276399999,34549398.80191,49167,48475.32,16763359.05521,0
+1628276400000,345.450,346.360,340.100,342.400,128778.50,1628279999999,44220567.15838,55507,54946.22,18871508.01530,0
+1628280000000,342.410,343.930,340.290,341.170,88556.32,1628283599999,30299362.67470,44806,40864.07,13985250.57730,0
+1628283600000,341.170,341.460,338.200,338.470,82715.42,1628287199999,28112714.11410,38716,35132.37,11945555.97140,0
+1628287200000,338.470,341.480,338.470,340.830,55744.72,1628290799999,18971338.60200,36403,27255.08,9276372.73030,0
+1628290800000,340.830,342.860,339.320,342.280,64620.17,1628294399999,22065219.57750,35679,35898.14,12258127.38320,0
+1628294400000,342.270,346.100,340.310,346.030,74548.44,1628297999999,25611714.38590,44708,41493.97,14262385.19070,0
+1628298000000,345.990,347.940,343.920,347.600,90858.63,1628301599999,31424534.91041,46355,47946.80,16590969.16531,0
+1628301600000,347.600,350.340,345.500,349.780,129936.02,1628305199999,45278401.65510,57995,63422.65,22107176.96130,0
+1628305200000,349.780,351.760,347.280,350.690,124966.32,1628308799999,43701147.21460,51269,66038.65,23107234.72250,0
+1628308800000,350.690,354.050,349.520,349.610,129110.31,1628312399999,45416209.31814,54642,54451.94,19162223.85874,0
+1628312400000,349.610,352.000,349.530,350.990,67815.17,1628315999999,23790703.61760,36104,34571.75,12131125.39490,0
+1628316000000,350.990,351.340,346.220,347.670,103527.84,1628319599999,36089198.65961,45597,45435.93,15836879.77440,0
+1628319600000,347.670,349.960,346.500,347.910,75805.87,1628323199999,26402636.02440,38864,39227.44,13669238.27910,0
+1628323200000,347.900,349.940,347.200,349.860,64840.10,1628326799999,22613043.07010,37499,32352.79,11284334.75060,0
+1628326800000,349.850,356.510,349.070,354.580,187926.38,1628330399999,66455839.43084,71350,102765.57,36343356.73844,0
+1628330400000,354.580,357.950,353.810,355.000,152509.96,1628333999999,54262456.91260,58449,71172.91,25331835.07940,0
+1628334000000,354.980,357.000,352.990,356.330,89673.45,1628337599999,31825890.88650,44448,43167.14,15327675.13320,0
+1628337600000,356.320,359.990,350.360,352.180,264513.44,1628341199999,94146771.85280,96868,121931.64,43412694.95360,0
+1628341200000,352.190,354.610,348.550,350.080,155081.52,1628344799999,54520033.56300,67491,69450.19,24419925.63570,0
+1628344800000,350.090,353.850,350.090,352.700,74003.12,1628348399999,26065556.94270,44147,39296.77,13840254.98970,0
+1628348400000,352.710,355.020,351.750,352.010,88562.02,1628351999999,31321864.35530,48089,41266.70,14597072.79410,0
+1628352000000,352.010,352.680,344.200,352.030,262012.00,1628355599999,91372958.38401,92090,125962.93,43944212.96060,0
+1628355600000,352.030,352.230,347.680,349.440,96244.60,1628359199999,33650984.84080,48537,43920.28,15352948.82280,0
+1628359200000,349.410,351.460,347.860,350.450,54995.61,1628362799999,19230607.41170,32134,28465.54,9954121.20050,0
+1628362800000,350.470,352.500,349.200,351.720,60863.26,1628366399999,21331219.81030,35428,25163.41,8823379.19270,0
+1628366400000,351.720,353.090,350.250,353.030,63158.34,1628369999999,22230557.00820,35998,30423.08,10710601.92570,0
+1628370000000,353.040,354.990,349.550,350.090,80488.14,1628373599999,28396241.30024,44837,35117.05,12397150.20454,0
+1628373600000,350.090,353.680,349.710,352.400,63071.54,1628377199999,22193847.44480,40648,30882.76,10866530.06520,0
+1628377200000,352.350,357.000,352.340,356.250,75625.26,1628380799999,26834858.20500,43568,38703.03,13735838.60770,0
+1628380800000,356.250,358.730,353.950,356.130,117131.92,1628384399999,41728912.20680,57813,58286.64,20770729.60670,0
+1628384400000,356.180,356.600,349.220,350.580,106989.69,1628387999999,37626319.95470,50582,46308.65,16279742.43430,0
+1628388000000,350.560,350.560,347.650,349.380,79956.38,1628391599999,27935498.09850,44412,36776.44,12853162.17910,0
+1628391600000,349.370,354.260,348.850,353.880,68775.66,1628395199999,24205480.33980,39561,34180.70,12032507.53670,0
+1628395200000,353.870,355.000,351.380,352.460,64978.29,1628398799999,22956670.51470,39171,29539.24,10437317.99160,0
+1628398800000,352.470,355.320,350.630,355.110,72709.09,1628402399999,25716881.63040,40635,38203.46,13513330.49570,0
+1628402400000,355.100,359.990,354.950,358.350,183714.07,1628405999999,65733842.60160,71853,96983.00,34704809.10540,0
+1628406000000,358.360,360.000,355.300,355.990,106788.27,1628409599999,38221539.86790,56864,49122.83,17584802.06100,0
+1628409600000,355.990,357.550,352.690,352.900,81907.04,1628413199999,29091196.95270,50026,36053.72,12811081.11520,0
+1628413200000,352.890,355.500,352.720,353.660,64918.61,1628416799999,22992571.70130,45090,33629.03,11910973.40170,0
+1628416800000,353.640,354.990,350.000,351.250,95145.61,1628420399999,33492266.75350,52223,41078.54,14461715.49620,0
+1628420400000,351.240,352.820,350.050,350.600,64445.08,1628423999999,22651812.39380,41317,29725.53,10449918.96930,0
+1628424000000,350.590,355.030,350.060,354.480,80640.64,1628427599999,28472568.61480,50772,38905.22,13736766.98870,0
+1628427600000,354.490,355.700,352.300,353.270,74318.58,1628431199999,26320181.50390,46814,35000.22,12396791.30010,0
+1628431200000,353.280,354.010,345.880,346.260,161171.99,1628434799999,56296448.46761,70695,68892.44,24066400.56400,0
+1628434800000,346.260,347.940,345.100,346.610,105925.25,1628438399999,36719621.97850,56044,49220.26,17067759.37180,0
+1628438400000,346.610,348.380,341.590,342.370,128405.21,1628441999999,44284418.47370,62031,56062.13,19335942.90900,0
+1628442000000,342.370,343.770,339.000,341.740,139044.45,1628445599999,47486249.21448,63416,64160.13,21917954.44640,0
+1628445600000,341.750,343.200,339.830,340.970,74600.86,1628449199999,25487434.22460,46700,36817.05,12580145.32460,0
+1628449200000,340.960,341.770,337.030,340.150,118108.47,1628452799999,40070536.63080,59853,52913.59,17958245.99200,0
+1628452800000,340.120,343.010,338.250,340.070,95941.14,1628456399999,32688360.04860,50953,47869.04,16309764.17010,0
+1628456400000,340.080,343.380,339.910,343.070,65951.51,1628459999999,22548559.00560,38431,32850.19,11231235.41090,0
+1628460000000,343.070,345.260,342.470,343.940,66034.22,1628463599999,22715233.30170,41466,32039.85,11022562.16590,0
+1628463600000,343.930,345.490,341.300,341.990,83780.69,1628467199999,28760341.94320,46041,39321.23,13499646.79840,0
+1628467200000,342.000,343.840,335.560,336.100,165077.26,1628470799999,55957495.92560,73353,74625.62,25305702.11170,0
+1628470800000,336.090,337.580,333.350,335.470,113036.48,1628474399999,37937672.19385,57728,54036.27,18140826.06480,0
+1628474400000,335.470,338.700,334.710,338.690,54186.47,1628477999999,18250880.06620,39299,27787.66,9360873.59390,0
+1628478000000,338.690,340.160,337.000,339.240,46178.13,1628481599999,15647048.82930,38368,22045.56,7472034.19610,0
+1628481600000,339.240,342.230,338.390,340.820,55929.93,1628485199999,19028528.52048,44225,28528.99,9704309.20498,0
+1628485200000,340.820,342.100,340.030,341.630,48035.80,1628488799999,16390339.27060,39102,23586.08,8048728.95520,0
+1628488800000,341.630,342.740,338.650,341.090,80976.41,1628492399999,27598024.93930,49954,42429.36,14462723.83660,0
+1628492400000,341.050,344.210,340.680,343.510,72490.20,1628495999999,24826655.48120,49204,35148.81,12037936.21890,0
+1628496000000,343.480,345.990,342.320,344.940,84559.98,1628499599999,29099982.49870,48632,42793.64,14730417.36750,0
+1628499600000,344.940,350.600,344.410,350.310,171912.10,1628503199999,59908274.90351,75476,88722.94,30916838.24741,0
+1628503200000,350.340,354.990,349.600,354.840,184281.93,1628506799999,64896122.13204,77856,94616.82,33323588.70204,0
+1628506800000,354.840,357.610,353.220,357.380,168459.72,1628510399999,59860433.65290,70773,80959.36,28779753.89350,0
+1628510400000,357.400,357.820,353.500,356.090,133372.34,1628513999999,47403741.67290,62160,62744.12,22302981.46220,0
+1628514000000,356.090,357.010,351.600,352.580,116480.76,1628517599999,41274867.48940,60197,49799.11,17656266.14730,0
+1628517600000,352.570,356.780,351.910,352.910,155355.12,1628521199999,55023546.70410,66400,77120.63,27323325.60460,0
+1628521200000,352.910,356.610,352.900,355.880,90948.48,1628524799999,32293822.19360,49541,43182.32,15332902.62500,0
+1628524800000,355.880,357.000,354.000,355.930,88348.22,1628528399999,31405308.08520,52263,39470.35,14034013.36980,0
+1628528400000,355.930,356.290,353.500,353.760,49989.97,1628531999999,17734538.65650,35148,22688.28,8049875.78730,0
+1628532000000,353.770,357.390,353.500,355.210,94968.93,1628535599999,33752999.53780,47922,48613.63,17280191.55630,0
+1628535600000,355.190,356.500,352.720,353.720,67119.96,1628539199999,23815441.21140,42594,27114.60,9621691.18320,0
+1628539200000,353.810,355.750,349.000,349.260,126214.58,1628542799999,44434311.98290,62782,55051.17,19392021.23410,0
+1628542800000,349.330,353.720,347.300,352.060,114262.69,1628546399999,40030013.75220,56973,56677.86,19857883.04100,0
+1628546400000,352.060,354.930,350.600,354.610,61110.22,1628549999999,21558740.63180,44817,31768.46,11208291.91710,0
+1628550000000,354.610,355.650,353.170,354.460,63640.45,1628553599999,22564593.82950,42081,29693.69,10529098.92080,0
+1628553600000,354.460,356.320,350.580,352.270,101959.22,1628557199999,36047363.21440,57986,48756.26,17243576.24080,0
+1628557200000,352.270,352.880,350.030,352.370,51029.85,1628560799999,17936963.78520,43138,22003.99,7734890.01370,0
+1628560800000,352.370,353.630,351.360,353.300,35620.73,1628564399999,12561124.83250,34064,15735.27,5549212.90600,0
+1628564400000,353.290,353.430,350.550,350.780,57561.70,1628567999999,20250228.24970,37164,23502.83,8271177.40300,0
+1628568000000,350.790,351.940,349.270,349.290,63464.71,1628571599999,22248348.58900,40192,30457.40,10679374.80630,0
+1628571600000,349.260,354.230,348.700,352.720,82208.72,1628575199999,28947187.67620,46146,42921.36,15116069.35870,0
+1628575200000,352.710,353.910,349.760,353.400,77920.25,1628578799999,27391116.91640,43615,37691.56,13255955.05760,0
+1628578800000,353.400,355.500,350.970,354.850,75136.25,1628582399999,26554654.51960,44845,36268.74,12825844.60410,0
+1628582400000,354.830,358.990,353.780,358.340,133452.00,1628585999999,47534830.76430,59023,72957.48,26001857.87110,0
+1628586000000,358.330,359.600,356.370,357.640,119665.43,1628589599999,42833862.37600,49990,55918.76,20020799.67330,0
+1628589600000,357.650,358.460,353.260,353.780,129978.63,1628593199999,46204891.06510,56534,53054.22,18859789.93910,0
+1628593200000,353.780,357.430,353.760,355.460,112927.62,1628596799999,40172172.55430,51818,54894.74,19530341.66560,0
+1628596800000,355.460,368.470,354.800,368.280,392751.32,1628600399999,142932419.56847,133274,215237.33,78276279.10557,0
+1628600400000,368.270,377.340,366.060,368.410,569865.91,1628603999999,211166143.25343,160691,280188.60,103875165.64533,0
+1628604000000,368.400,375.220,367.770,371.030,316226.67,1628607599999,117464731.33553,105207,158580.84,58907664.09273,0
+1628607600000,370.990,373.560,365.560,369.840,262273.34,1628611199999,97006379.33900,95921,125442.95,46398138.28100,0
+1628611200000,369.870,370.780,362.000,365.500,238402.01,1628614799999,87200016.06290,88100,109616.01,40105558.46070,0
+1628614800000,365.500,369.000,365.410,368.800,100658.03,1628618399999,36974631.50370,50896,45983.01,16892280.60890,0
+1628618400000,368.760,370.590,367.120,369.660,92645.19,1628621999999,34187313.06850,47650,44704.13,16499241.10790,0
+1628622000000,369.660,372.000,369.040,371.260,100761.49,1628625599999,37354022.01130,46316,48651.89,18038619.86220,0
+1628625600000,371.260,373.740,370.130,371.730,93990.16,1628629199999,34949610.89820,49209,45697.38,16995940.91880,0
+1628629200000,371.730,374.590,370.420,373.340,121657.99,1628632799999,45377631.59383,51436,56433.51,21053012.14103,0
+1628632800000,373.320,375.400,370.340,370.880,101992.29,1628636399999,38042731.23810,50924,46169.63,17220304.76570,0
+1628636400000,370.820,372.700,369.520,372.030,61171.09,1628639999999,22708347.45980,39446,26668.08,9903868.52680,0
+1628640000000,372.030,380.800,371.170,380.420,200084.32,1628643599999,75424445.17156,80909,105624.85,39836906.25626,0
+1628643600000,380.430,381.030,377.500,380.380,119156.61,1628647199999,45160991.20920,53991,58731.64,22262518.72610,0
+1628647200000,380.360,382.870,377.590,378.810,118827.37,1628650799999,45221392.76590,60185,55862.25,21267702.22750,0
+1628650800000,378.810,379.880,376.680,379.190,69774.35,1628654399999,26375528.36040,43294,32896.58,12438282.21170,0
+1628654400000,379.160,381.100,377.780,380.150,70207.27,1628657999999,26673991.00920,43037,31608.12,12011090.60590,0
+1628658000000,380.150,387.410,380.150,385.250,149745.77,1628661599999,57503416.65269,69206,79798.80,30638954.04159,0
+1628661600000,385.260,390.320,385.200,387.410,200002.28,1628665199999,77579394.58440,79107,94393.65,36621696.03510,0
+1628665200000,387.400,390.890,385.920,388.170,134232.91,1628668799999,52128478.51180,62279,63303.46,24587023.52810,0
+1628668800000,388.170,389.990,384.500,386.810,126421.70,1628672399999,48904751.54700,59218,58329.76,22566875.06450,0
+1628672400000,386.810,388.680,385.000,387.120,74899.93,1628675999999,28984667.35620,45247,38883.28,15048627.24820,0
+1628676000000,387.120,388.730,385.420,387.410,72324.50,1628679599999,28009459.17690,43202,32062.53,12418575.84080,0
+1628679600000,387.400,389.170,384.620,386.390,96238.27,1628683199999,37256849.99780,49367,46585.11,18041990.42850,0
+1628683200000,386.350,387.480,384.200,386.990,89590.35,1628686799999,34577422.38870,48061,39951.52,15422374.14060,0
+1628686800000,386.990,396.480,385.490,394.520,249156.64,1628690399999,97983177.46352,93419,124477.31,48947067.93062,0
+1628690400000,394.590,402.700,393.320,398.000,303131.30,1628693999999,120842469.16555,103433,147170.66,58674771.40505,0
+1628694000000,398.010,400.880,395.950,397.250,167771.29,1628697599999,66878589.28340,70605,75771.28,30211895.28710,0
+1628697600000,397.290,399.900,395.150,398.490,121451.02,1628701199999,48330075.93340,59347,58662.55,23346505.60970,0
+1628701200000,398.480,399.780,396.700,399.000,61703.56,1628704799999,24571080.29750,40961,30107.92,11990440.87430,0
+1628704800000,399.000,399.110,396.360,397.960,59269.87,1628708399999,23567491.19230,38562,27856.70,11076939.86310,0
+1628708400000,397.960,403.080,397.000,401.800,94720.56,1628711999999,37896865.27350,47150,48779.97,19521686.79660,0
+1628712000000,401.800,409.500,400.920,402.740,218204.99,1628715599999,88385615.88388,85340,109149.92,44212204.45968,0
+1628715600000,402.740,402.740,394.240,401.090,226721.59,1628719199999,90429768.80885,87112,104137.59,41523097.35520,0
+1628719200000,401.090,401.320,387.520,392.500,225932.08,1628722799999,88725765.48162,90003,101076.28,39699492.56290,0
+1628722800000,392.490,394.680,391.000,391.240,115784.88,1628726399999,45488535.23450,55030,56475.23,22188358.14380,0
+1628726400000,391.230,398.640,389.100,398.380,149611.75,1628729999999,59050343.37090,70068,71979.53,28421777.68530,0
+1628730000000,398.370,404.800,396.250,404.090,126162.81,1628733599999,50569010.65145,62043,62795.99,25168463.55935,0
+1628733600000,404.060,406.950,402.820,405.980,129474.05,1628737199999,52443367.02540,58110,59888.98,24258203.63770,0
+1628737200000,406.000,406.120,399.810,400.390,92682.30,1628740799999,37340386.97790,47426,36241.51,14605151.48430,0
+1628740800000,400.360,402.270,392.830,393.590,166198.02,1628744399999,65968807.20322,66580,76330.80,30308902.78440,0
+1628744400000,393.590,394.790,380.080,385.400,365653.05,1628747999999,141138870.63604,125861,170297.11,65714786.68729,0
+1628748000000,385.410,386.470,377.720,384.350,220566.18,1628751599999,84270614.06836,83837,97272.41,37179085.35550,0
+1628751600000,384.350,387.850,382.600,387.300,138492.86,1628755199999,53389732.72449,61508,68873.14,26560334.26879,0
+1628755200000,387.300,388.440,384.090,386.390,112409.38,1628758799999,43459936.02970,55352,51925.37,20081742.43140,0
+1628758800000,386.390,392.000,381.460,389.860,218969.64,1628762399999,84816110.03780,81960,107622.42,41712397.29810,0
+1628762400000,389.900,392.980,389.760,390.580,104750.67,1628765999999,41002917.20460,51676,48010.77,18794431.44590,0
+1628766000000,390.570,392.640,382.570,383.310,178857.34,1628769599999,69300725.93160,72609,74265.99,28786035.14330,0
+1628769600000,383.390,386.790,379.160,382.250,165646.04,1628773199999,63369603.28766,73087,74816.70,28638147.76360,0
+1628773200000,382.320,385.340,381.170,382.350,92795.73,1628776799999,35567503.68720,49129,44133.97,16918615.74430,0
+1628776800000,382.350,382.940,372.200,375.040,255099.55,1628780399999,96187760.24653,96806,113088.76,42648983.78510,0
+1628780400000,375.080,379.460,373.900,376.750,136141.97,1628783999999,51302418.32490,60407,69217.83,26089157.74410,0
+1628784000000,376.710,379.040,371.770,375.510,165080.88,1628787599999,61913934.90580,70684,74493.31,27952447.33120,0
+1628787600000,375.510,381.000,374.140,378.360,109689.23,1628791199999,41535806.34116,54319,51918.22,19662455.66446,0
+1628791200000,378.370,385.230,378.250,384.790,120436.70,1628794799999,46065135.11210,55820,63884.66,24437317.86020,0
+1628794800000,384.790,385.730,382.370,383.690,86991.90,1628798399999,33411723.56540,45730,39898.49,15328370.15130,0
+1628798400000,383.690,387.500,382.150,386.190,97744.68,1628801999999,37673534.30489,51372,43963.87,16949364.71279,0
+1628802000000,386.190,387.000,382.720,384.870,83047.15,1628805599999,31957399.54620,45539,41370.01,15920301.20680,0
+1628805600000,384.870,385.910,376.160,378.320,144548.59,1628809199999,54984107.89426,59881,63601.13,24197575.46730,0
+1628809200000,378.280,385.970,378.280,385.800,96115.30,1628812799999,36775496.14030,52146,49219.51,18823615.71450,0
+1628812800000,385.820,392.690,383.000,389.700,220298.52,1628816399999,85400556.41199,84249,107975.23,41857271.45829,0
+1628816400000,389.740,395.000,389.740,393.680,120431.39,1628819999999,47294802.20312,60468,57592.46,22618134.51592,0
+1628820000000,393.690,395.200,391.110,393.920,79719.15,1628823599999,31367405.29410,32682,40333.58,15874310.83240,0
+1628823600000,393.920,396.860,393.920,395.080,64211.36,1628827199999,25397767.05810,31575,27884.58,11030849.79640,0
+1628827200000,395.070,395.890,390.200,393.690,62475.84,1628830799999,24533311.14000,31175,25677.42,10082951.62330,0
+1628830800000,393.690,397.970,393.690,394.870,70292.36,1628834399999,27806052.24330,45785,32724.25,12947440.10520,0
+1628834400000,394.880,400.820,393.960,400.080,148479.58,1628837999999,59133871.07795,69616,77311.02,30799368.73185,0
+1628838000000,400.080,404.850,400.080,403.000,183791.41,1628841599999,74105034.71050,72198,88009.63,35487638.56170,0
+1628841600000,403.010,405.280,400.000,402.890,143024.23,1628845199999,57602904.26070,58243,65316.68,26314317.08070,0
+1628845200000,402.900,406.500,402.550,403.550,121475.10,1628848799999,49131985.00080,51418,56078.10,22685104.72780,0
+1628848800000,403.500,406.630,402.900,403.150,90433.86,1628852399999,36598127.53400,46202,42132.61,17053524.15010,0
+1628852400000,403.150,405.380,398.060,399.140,136776.61,1628855999999,55014103.08900,53661,58006.44,23336550.27170,0
+1628856000000,399.150,403.430,399.080,402.310,106612.81,1628859599999,42850371.97050,50667,55863.13,22455152.02490,0
+1628859600000,402.300,402.800,399.460,401.860,89575.74,1628863199999,35949560.79980,43860,43079.96,17291993.29220,0
+1628863200000,401.870,403.200,397.320,399.510,112973.15,1628866799999,45201420.24780,51439,49286.59,19722805.34930,0
+1628866800000,399.510,400.560,392.800,396.060,191905.20,1628870399999,75935537.23782,68825,88275.07,34927673.26640,0
+1628870400000,396.070,399.850,393.690,399.740,109040.30,1628873999999,43251504.50260,49936,55577.20,22055479.41470,0
+1628874000000,399.750,399.840,396.670,397.670,62727.11,1628877599999,24972942.81900,41191,28120.37,11195600.98870,0
+1628877600000,397.680,399.140,396.020,397.880,45191.08,1628881199999,17976188.70150,36059,21350.33,8494128.20380,0
+1628881200000,397.890,398.360,395.450,396.350,47250.26,1628884799999,18742353.45310,36780,23251.04,9225104.95830,0
+1628884800000,396.360,405.970,395.520,405.140,199074.49,1628888399999,80224397.42975,82983,103172.66,41564344.34065,0
+1628888400000,405.150,407.540,403.680,404.510,83996.23,1628891999999,34054180.65198,50862,39539.41,16035778.58248,0
+1628892000000,404.510,405.440,404.000,404.930,48578.04,1628895599999,19657420.27380,36824,24428.48,9886252.67990,0
+1628895600000,404.930,411.720,404.320,411.210,121510.56,1628899199999,49680751.84530,61501,62747.32,25656599.35950,0
+1628899200000,411.260,411.360,404.940,407.060,121217.06,1628902799999,49515091.80790,56735,50426.00,20602563.67390,0
+1628902800000,407.070,410.680,406.880,407.100,89909.65,1628906399999,36739790.31540,43070,43102.64,17617300.76170,0
+1628906400000,407.020,409.680,405.440,407.480,69825.77,1628909999999,28449522.89710,38759,35167.58,14336774.92770,0
+1628910000000,407.490,409.460,406.950,407.520,57086.76,1628913599999,23296014.21830,35191,27466.12,11212881.16110,0
+1628913600000,407.520,408.900,404.270,405.310,70007.68,1628917199999,28466215.74040,39681,29801.08,12128138.51790,0
+1628917200000,405.310,408.200,405.060,408.070,36447.52,1628920799999,14821820.51010,29061,18572.20,7552633.63000,0
+1628920800000,408.070,412.590,407.730,410.750,109987.30,1628924399999,45165408.32920,55170,57180.07,23482221.64010,0
+1628924400000,410.740,418.410,410.730,416.040,175204.93,1628927999999,72793615.39491,76980,88675.15,36835542.66751,0
+1628928000000,416.050,417.740,414.690,416.620,90131.20,1628931599999,37524667.46440,44585,43224.20,17997533.29230,0
+1628931600000,416.610,419.540,403.020,408.120,247951.97,1628935199999,102589656.30990,91179,95231.89,39433952.74502,0
+1628935200000,408.130,411.000,401.030,403.880,349201.15,1628938799999,141770704.65280,126506,160265.08,65100972.34600,0
+1628938800000,403.880,407.690,400.000,407.320,163977.48,1628942399999,66241218.03673,69373,79950.57,32309953.02578,0
+1628942400000,407.390,407.850,402.270,402.440,116656.98,1628945999999,47245752.16540,54029,47303.36,19162381.22310,0
+1628946000000,402.440,406.420,401.390,406.340,84837.65,1628949599999,34250592.94390,47786,42149.88,17019508.83140,0
+1628949600000,406.310,412.000,404.700,411.020,154980.02,1628953199999,63388745.66590,68589,69243.72,28318928.33570,0
+1628953200000,411.030,411.120,405.760,409.680,119460.62,1628956799999,48870579.07020,55806,51904.72,21241652.58490,0
+1628956800000,409.690,410.480,406.190,408.310,79837.53,1628960399999,32606755.15710,46451,33357.57,13626020.65290,0
+1628960400000,408.300,408.360,404.260,406.240,77871.97,1628963999999,31650977.05910,41156,36199.24,14712318.06030,0
+1628964000000,406.210,408.020,404.820,405.460,46566.53,1628967599999,18914277.51840,33401,20892.29,8487465.37180,0
+1628967600000,405.460,410.000,404.260,408.110,65435.27,1628971199999,26632834.93500,40768,32021.05,13034640.09150,0
+1628971200000,408.110,408.160,400.000,403.410,134965.90,1628974799999,54335723.47005,59982,55050.99,22171659.10440,0
+1628974800000,403.410,410.000,403.240,409.490,76047.00,1628978399999,30975147.99418,43090,41010.51,16705602.36818,0
+1628978400000,409.480,409.850,406.070,406.220,59647.55,1628981999999,24346987.97800,37295,25680.19,10483651.11510,0
+1628982000000,406.210,411.620,405.720,408.900,78056.56,1628985599999,31913400.73210,42995,38509.28,15742275.95900,0
+1628985600000,408.900,411.350,405.100,408.130,91178.98,1628989199999,37223553.20230,48091,42504.12,17351823.51000,0
+1628989200000,408.110,409.560,406.210,407.900,62782.27,1628992799999,25615889.81150,38178,28009.38,11429544.93840,0
+1628992800000,407.920,411.620,407.900,409.910,76963.52,1628996399999,31566816.46860,41148,38292.06,15706778.51330,0
+1628996400000,409.920,410.610,404.590,404.920,77523.26,1628999999999,31591551.34760,42423,28995.71,11823920.43130,0
+1629000000000,404.920,405.840,402.100,405.340,90775.94,1629003599999,36661826.01920,48714,43098.51,17404800.58640,0
+1629003600000,405.350,405.980,402.790,403.360,52367.11,1629007199999,21198997.82560,35165,22459.91,9094320.62670,0
+1629007200000,403.370,405.250,401.310,402.140,78637.64,1629010799999,31677866.64860,42139,33600.31,13538108.74050,0
+1629010800000,402.180,403.740,396.440,398.240,169704.46,1629014399999,67890996.77355,69575,72582.76,29047376.67660,0
+1629014400000,398.230,402.000,396.440,399.620,110567.66,1629017999999,44199226.15540,55266,50492.08,20188272.50180,0
+1629018000000,399.600,405.000,398.300,404.030,82225.77,1629021599999,33090262.67740,44978,40205.91,16177780.93370,0
+1629021600000,404.040,405.250,401.470,403.390,74888.40,1629025199999,30199456.03580,45578,33199.41,13391248.52180,0
+1629025200000,403.390,405.000,400.710,403.600,65701.97,1629028799999,26475571.24680,40969,32888.79,13256635.79210,0
+1629028800000,403.570,404.750,401.000,401.810,59512.11,1629032399999,23960895.21510,37935,29037.39,11694062.23270,0
+1629032400000,401.810,403.220,397.620,402.480,101384.53,1629035999999,40632751.97750,51356,40337.66,16174421.92260,0
+1629036000000,402.500,407.220,400.820,402.540,145985.23,1629039599999,59143418.39010,60065,75644.72,30651361.92000,0
+1629039600000,402.530,404.230,401.550,403.740,58935.60,1629043199999,23734211.06820,38436,30491.30,12280789.29050,0
+1629043200000,403.690,405.600,400.690,401.110,76203.54,1629046799999,30726039.52760,41479,34677.32,13990868.73780,0
+1629046800000,401.070,403.500,399.170,403.290,68474.15,1629050399999,27460082.40160,41375,30981.77,12425457.46150,0
+1629050400000,403.360,405.920,402.780,405.570,62720.46,1629053999999,25366993.73880,41729,32266.67,13051016.02640,0
+1629054000000,405.560,406.750,404.570,406.730,57103.09,1629057599999,23186470.82680,38505,29804.89,12103331.96350,0
+1629057600000,406.740,409.950,406.530,409.840,71571.52,1629061199999,29235600.33538,46342,36635.01,14965177.70728,0
+1629061200000,409.840,411.440,408.130,410.630,96026.72,1629064799999,39395578.75510,48333,42982.47,17639293.00210,0
+1629064800000,410.630,413.640,410.520,413.460,70916.43,1629068399999,29214545.30590,43517,36560.96,15063978.44920,0
+1629068400000,413.450,415.420,411.880,414.400,105533.19,1629071999999,43662264.51691,48066,49752.36,20588009.42321,0
+1629072000000,414.400,419.300,412.500,415.650,173783.52,1629075599999,72367840.03552,70106,85443.96,35583157.27282,0
+1629075600000,415.650,417.940,414.830,416.730,68750.31,1629079199999,28626144.13330,36847,33755.62,14058092.74410,0
+1629079200000,416.740,417.650,415.550,417.250,44282.42,1629082799999,18449352.69180,33197,21794.67,9082475.62270,0
+1629082800000,417.250,417.500,411.350,411.660,78924.55,1629086399999,32696119.18790,43319,31013.18,12850847.18750,0
+1629086400000,411.670,416.100,411.600,415.500,63657.89,1629089999999,26364861.00640,39734,32930.80,13639791.94020,0
+1629090000000,415.510,425.700,415.470,423.450,222337.51,1629093599999,93791699.51450,81450,118192.37,49846731.06280,0
+1629093600000,423.450,423.930,419.010,421.230,100015.79,1629097199999,42085358.74102,45546,46275.17,19474947.37280,0
+1629097200000,421.240,422.440,420.040,420.670,53954.10,1629100799999,22726215.50340,40017,25388.21,10696218.82800,0
+1629100800000,420.660,427.530,420.010,425.250,211692.06,1629104399999,89961842.22757,84830,107676.83,45760133.19843,0
+1629104400000,425.240,426.440,423.000,426.170,91168.69,1629107999999,38749439.21694,46895,40891.36,17379197.05410,0
+1629108000000,426.160,430.490,426.020,430.150,139147.65,1629111599999,59535702.28576,62443,71071.97,30418896.04536,0
+1629111600000,430.130,433.430,428.220,430.540,179060.99,1629115199999,77161077.99198,70804,87680.09,37796420.18418,0
+1629115200000,430.540,432.400,426.800,432.400,173525.36,1629118799999,74571716.56444,70378,77825.41,33455724.20378,0
+1629118800000,432.390,437.920,422.620,424.610,431110.31,1629122399999,185571048.98035,141047,199352.06,85876094.42400,0
+1629122400000,424.670,428.070,421.790,422.090,210044.61,1629125999999,89267301.95310,82490,99226.50,42185141.56236,0
+1629126000000,422.100,426.670,421.180,426.660,163835.40,1629129599999,69441836.70130,67951,74238.80,31480557.30820,0
+1629129600000,426.660,429.910,424.750,428.540,133905.32,1629133199999,57282152.49276,61780,61102.06,26144371.08786,0
+1629133200000,428.530,428.530,425.200,427.410,75299.31,1629136799999,32156737.75810,43249,35720.91,15256285.37470,0
+1629136800000,427.410,428.640,425.500,428.180,61672.25,1629140399999,26348804.08450,37132,27431.86,11721066.30170,0
+1629140400000,428.080,428.920,420.500,421.140,105859.83,1629143999999,44997983.23648,50069,47282.70,20108313.17060,0
+1629144000000,421.140,421.230,412.860,418.290,232163.99,1629147599999,96702211.18763,95362,106365.31,44300010.37440,0
+1629147600000,418.280,423.360,416.610,420.560,79838.63,1629151199999,33515176.02780,44715,37745.44,15846765.37820,0
+1629151200000,420.560,423.540,418.920,421.230,62041.01,1629154799999,26164264.94376,39708,27901.47,11768284.27114,0
+1629154800000,421.220,421.460,414.250,415.830,110102.31,1629158399999,45969710.83514,55556,46542.16,19425993.01752,0
+1629158400000,415.840,417.910,408.670,412.770,177195.13,1629161999999,73025137.72431,75602,78129.33,32210138.48430,0
+1629162000000,412.730,424.400,412.330,424.320,141647.03,1629165599999,59348867.86600,61477,77220.03,32357087.61110,0
+1629165600000,424.360,426.990,422.300,426.170,108747.84,1629169199999,46170063.92110,50754,55469.35,23557761.85790,0
+1629169200000,426.180,430.000,424.630,427.350,112808.91,1629172799999,48234649.35763,52830,57819.06,24733617.27873,0
+1629172800000,427.360,430.330,426.160,428.200,93474.05,1629176399999,40043012.92910,45251,45396.67,19450382.40080,0
+1629176400000,428.180,429.440,421.860,422.200,143398.81,1629179999999,61037194.63874,63622,64337.01,27404736.90686,0
+1629180000000,422.210,423.720,417.710,418.800,146286.95,1629183599999,61567716.43746,62958,67558.70,28454507.33340,0
+1629183600000,418.810,421.510,416.330,419.140,128568.59,1629187199999,53812261.64730,57424,66755.45,27951735.66880,0
+1629187200000,419.140,425.480,419.050,423.570,115257.89,1629190799999,48721942.70904,60312,55787.90,23578372.00584,0
+1629190800000,423.560,431.700,423.400,428.570,183831.98,1629194399999,78708517.99447,74012,101687.12,43556793.65141,0
+1629194400000,428.550,432.990,427.160,428.790,159893.12,1629197999999,68780095.14922,71467,75567.20,32516187.21056,0
+1629198000000,428.800,435.440,428.800,433.050,174415.93,1629201599999,75403807.30440,69024,79436.75,34336189.73720,0
+1629201600000,433.010,436.370,428.190,428.440,173875.58,1629205199999,75317308.71398,77918,82243.53,35646080.42780,0
+1629205200000,428.480,431.870,425.000,429.720,150101.36,1629208799999,64329618.67491,70883,74034.88,31748400.93058,0
+1629208800000,429.710,431.300,422.010,422.950,177182.20,1629212399999,75366798.52930,72096,81115.85,34527749.33910,0
+1629212400000,422.950,424.640,418.390,419.130,151617.16,1629215999999,63856915.25976,66702,69793.80,29406510.09350,0
+1629216000000,419.170,423.060,417.680,418.090,150810.54,1629219599999,63384026.22780,63161,72510.11,30486594.78920,0
+1629219600000,418.090,422.270,416.330,420.660,82960.18,1629223199999,34770289.11770,49441,37360.91,15664459.06050,0
+1629223200000,420.650,424.920,419.000,421.250,113652.29,1629226799999,47991064.18180,59305,56293.65,23776154.99048,0
+1629226800000,421.280,421.780,413.420,415.460,159321.54,1629230399999,66424590.76023,70396,61701.20,25719851.03020,0
+1629230400000,415.450,416.500,401.800,410.600,296401.57,1629233999999,121137473.32258,114257,129636.53,53003681.20220,0
+1629234000000,410.560,410.560,403.440,404.800,105040.99,1629237599999,42757175.70570,52688,49135.94,20007969.11040,0
+1629237600000,404.790,408.730,398.660,408.390,189001.72,1629241199999,76354678.43963,82108,83949.73,33958359.48668,0
+1629241200000,408.380,408.380,400.000,402.070,111560.75,1629244799999,45048883.51355,58273,50899.62,20555474.13460,0
+1629244800000,402.120,406.860,394.960,400.630,197164.10,1629248399999,79130518.32040,86266,89214.65,35827905.21330,0
+1629248400000,400.590,400.640,384.920,398.660,290907.21,1629251999999,114166913.23953,107975,131082.72,51469701.92372,0
+1629252000000,398.660,398.970,392.140,395.690,147433.34,1629255599999,58386129.71190,66153,70265.00,27829277.39700,0
+1629255600000,395.690,397.020,388.000,396.820,139255.44,1629259199999,54667502.29760,61469,68856.72,27055308.52040,0
+1629259200000,396.950,400.240,395.000,398.310,114508.59,1629262799999,45542860.99160,57774,56155.27,22334943.37400,0
+1629262800000,398.310,404.720,397.400,404.580,114731.39,1629266399999,46138931.31525,55741,55725.95,22404916.21105,0
+1629266400000,404.600,405.380,401.460,404.130,88532.37,1629269999999,35706103.14360,44227,39530.86,15943933.96360,0
+1629270000000,404.140,405.070,396.960,397.520,115172.44,1629273599999,46113686.79660,55204,52158.85,20891778.55720,0
+1629273600000,397.520,401.020,395.100,399.360,94908.69,1629277199999,37775835.72300,52344,46987.02,18708198.14420,0
+1629277200000,399.380,401.630,397.240,400.460,69253.21,1629280799999,27673708.24600,46070,33383.38,13340587.82730,0
+1629280800000,400.450,403.380,396.560,397.330,123608.65,1629284399999,49416311.34110,58489,53728.56,21505555.42760,0
+1629284400000,397.340,400.880,389.570,390.930,158526.38,1629287999999,62450709.06822,74071,67936.72,26772410.59030,0
+1629288000000,390.920,398.480,390.800,397.630,130890.61,1629291599999,51665493.36390,66406,68343.02,26972724.72320,0
+1629291600000,397.670,402.000,397.350,399.990,106704.40,1629295199999,42673920.09355,57344,51178.88,20464291.51765,0
+1629295200000,399.950,405.210,399.490,403.850,111203.36,1629298799999,44718421.87870,56564,62247.74,25040033.92720,0
+1629298800000,403.850,408.970,400.090,408.560,147706.05,1629302399999,59692791.37168,69954,75966.88,30723214.68408,0
+1629302400000,408.570,411.570,405.950,410.300,163140.00,1629305999999,66705255.73340,76252,80249.41,32827456.42800,0
+1629306000000,410.370,412.480,408.280,409.080,99618.96,1629309599999,40838885.05230,51696,47322.81,19399926.30410,0
+1629309600000,409.160,410.520,403.000,403.880,128644.28,1629313199999,52325525.30740,63506,55922.60,22752648.57220,0
+1629313200000,403.870,405.550,395.430,396.650,136163.76,1629316799999,54473791.02365,64281,62933.98,25190616.78520,0
+1629316800000,396.660,398.440,390.690,390.880,132469.65,1629320399999,52217226.07102,57169,58582.79,23103631.45830,0
+1629320400000,390.880,395.000,390.160,392.880,92463.12,1629323999999,36307305.51240,47754,48566.95,19074172.41730,0
+1629324000000,392.940,398.980,392.110,398.540,69093.06,1629327599999,27343394.88710,41521,34281.21,13569068.02570,0
+1629327600000,398.540,403.780,395.790,396.210,103011.08,1629331199999,41248078.65055,53490,41938.97,16809139.81845,0
+1629331200000,396.310,403.190,393.330,402.280,142464.73,1629334799999,56677749.36557,72387,75115.89,29911644.10515,0
+1629334800000,402.280,405.570,399.650,401.250,97559.08,1629338399999,39305198.38320,51184,43421.10,17499712.60650,0
+1629338400000,401.240,401.690,397.780,399.530,85221.17,1629341999999,34072227.67200,47999,36864.13,14742166.19130,0
+1629342000000,399.530,399.820,392.600,393.220,126843.60,1629345599999,50177076.81802,58348,60196.62,23817578.12690,0
+1629345600000,393.210,396.490,391.000,395.840,127771.52,1629349199999,50292004.86930,57060,60804.54,23945889.02890,0
+1629349200000,395.870,399.270,392.700,397.330,100051.17,1629352799999,39670114.27060,50501,47114.13,18688422.56570,0
+1629352800000,397.330,398.050,394.570,397.170,67536.60,1629356399999,26764062.60020,39700,30504.16,12089035.43420,0
+1629356400000,397.180,399.150,393.620,397.680,73751.25,1629359999999,29238447.36820,43522,35277.95,13990870.15200,0
+1629360000000,397.680,405.670,397.680,404.280,208278.63,1629363599999,83759596.06035,84301,108108.92,43490937.10535,0
+1629363600000,404.330,407.480,403.730,405.070,106493.86,1629367199999,43205563.39458,51446,52741.22,21401148.81048,0
+1629367200000,405.050,407.850,400.590,401.100,125135.06,1629370799999,50503070.97425,57228,57614.15,23254955.10910,0
+1629370800000,401.090,404.270,399.560,400.320,91127.88,1629374399999,36662094.87700,48504,41534.96,16719091.17460,0
+1629374400000,400.300,407.850,400.050,406.710,137585.04,1629377999999,55608487.29088,63732,74867.44,30251964.42128,0
+1629378000000,406.780,414.800,406.780,414.430,236873.57,1629381599999,97242391.03201,89634,120307.74,49415177.96281,0
+1629381600000,414.420,423.900,414.400,421.650,310958.12,1629385199999,130636845.45132,115373,155557.42,65337492.01750,0
+1629385200000,421.640,423.200,419.370,422.790,120867.70,1629388799999,50952418.15894,56944,61225.76,25815632.76264,0
+1629388800000,422.760,424.760,417.390,417.900,143979.71,1629392399999,60631448.81152,64907,63467.71,26746521.83930,0
+1629392400000,417.900,421.990,416.700,421.560,106597.83,1629395999999,44752401.00990,51460,52031.42,21844889.45820,0
+1629396000000,421.570,428.260,420.930,428.050,161785.46,1629399599999,68870234.25357,72598,87519.71,37250170.12237,0
+1629399600000,428.060,430.480,426.800,429.340,137655.35,1629403199999,59044648.51360,61911,69026.10,29611390.73780,0
+1629403200000,429.330,430.880,425.240,429.240,116945.52,1629406799999,50049751.61230,54751,56405.69,24150865.80270,0
+1629406800000,429.230,430.440,427.000,429.310,62312.53,1629410399999,26708180.18050,37707,33726.25,14456037.10720,0
+1629410400000,429.310,430.000,426.600,430.000,64690.78,1629413999999,27706351.16190,39341,31162.26,13348662.95380,0
+1629414000000,430.000,432.300,428.180,431.510,93878.42,1629417599999,40383197.49718,48296,45032.30,19377788.12718,0
+1629417600000,431.510,436.880,430.210,432.520,174540.07,1629421199999,75785265.60790,76167,90169.41,39158762.76320,0
+1629421200000,432.520,433.000,429.290,432.260,74547.56,1629424799999,32169066.27568,43644,34402.78,14846924.69950,0
+1629424800000,432.260,432.580,429.620,431.270,65949.78,1629428399999,28427202.19080,36112,28478.86,12276606.12470,0
+1629428400000,431.260,431.800,427.550,430.370,73573.56,1629431999999,31631034.30940,42709,32255.78,13871890.36370,0
+1629432000000,430.370,430.870,428.320,428.930,63323.23,1629435599999,27193796.20450,42138,27906.74,11984809.67300,0
+1629435600000,428.930,429.710,425.500,429.300,90966.34,1629439199999,38907683.58223,50541,43938.66,18796805.43730,0
+1629439200000,429.310,430.380,427.420,428.710,49502.92,1629442799999,21231947.61970,38751,23103.26,9910857.78430,0
+1629442800000,428.730,428.810,424.100,425.630,100478.26,1629446399999,42823326.92290,48688,44263.31,18867585.34430,0
+1629446400000,425.640,427.490,422.030,427.210,113629.16,1629449999999,48279212.73980,55680,53894.56,22910537.17316,0
+1629450000000,427.220,429.000,425.460,427.250,84242.16,1629453599999,36013056.41730,46003,42933.01,18356603.30950,0
+1629453600000,427.240,431.870,426.310,431.710,93209.78,1629457199999,40055571.15998,51084,44322.19,19044602.69728,0
+1629457200000,431.710,431.770,427.000,427.590,71319.20,1629460799999,30598022.78626,46343,32660.26,14013695.21480,0
+1629460800000,427.590,430.500,427.300,430.370,68322.27,1629464399999,29321597.35550,42197,35073.51,15052650.09850,0
+1629464400000,430.370,436.560,430.250,435.230,149986.90,1629467999999,65055787.37878,68683,77890.39,33785881.48968,0
+1629468000000,435.240,449.890,434.040,448.700,414206.42,1629471599999,183482862.36081,152946,219537.43,97257588.27331,0
+1629471600000,448.590,449.000,444.450,447.800,179147.02,1629475199999,80034883.22020,74703,86983.01,38872388.63500,0
+1629475200000,447.870,454.500,445.240,448.390,284079.36,1629478799999,127855233.58779,107359,135924.24,61200428.73437,0
+1629478800000,448.340,450.840,447.050,449.450,106032.26,1629482399999,47646630.47570,51793,56089.77,25208236.38820,0
+1629482400000,449.440,450.540,443.110,445.620,107698.73,1629485999999,48091436.91444,59242,49596.98,22150268.62600,0
+1629486000000,445.620,449.760,445.610,449.340,62692.85,1629489599999,28102199.75746,44481,31948.13,14321325.45386,0
+1629489600000,449.360,452.000,448.470,449.280,67458.59,1629493199999,30372797.01448,42671,35789.17,16113191.53678,0
+1629493200000,449.290,458.830,449.150,458.150,100399.15,1629496799999,45632255.77459,61073,57817.36,26286728.35869,0
+1629496800000,458.150,458.310,450.630,453.210,120318.61,1629500399999,54644470.77418,62462,54143.73,24592958.78290,0
+1629500400000,453.200,455.730,452.440,455.290,72057.17,1629503999999,32740237.02760,42804,34427.68,15642827.97900,0
+1629504000000,455.300,455.500,445.240,447.010,136808.28,1629507599999,61504208.41880,66019,56199.28,25269224.51160,0
+1629507600000,447.000,451.520,446.300,451.400,64684.94,1629511199999,29052323.66290,40287,33744.38,15160050.50480,0
+1629511200000,451.400,454.600,449.700,450.280,63831.77,1629514799999,28865348.34537,44270,27779.45,12562731.26927,0
+1629514800000,450.280,455.970,448.510,455.960,73964.08,1629518399999,33456766.07960,46411,36873.96,16681573.90570,0
+1629518400000,455.960,458.000,452.720,453.130,120572.20,1629521999999,54897314.89240,57302,54744.02,24937779.34450,0
+1629522000000,453.130,459.500,452.030,459.330,118251.34,1629525599999,54016839.20900,64923,63875.33,29179213.36760,0
+1629525600000,459.340,459.960,454.060,455.420,109155.80,1629529199999,49911565.76772,56221,47328.72,21648120.33912,0
+1629529200000,455.420,459.860,453.400,459.790,86313.35,1629532799999,39449514.97032,47203,39161.99,17898756.09672,0
+1629532800000,459.790,460.890,456.540,457.440,103182.28,1629536399999,47337234.23230,52178,47085.53,21604208.97970,0
+1629536400000,457.460,457.500,453.970,455.200,93929.67,1629539999999,42810840.91760,46683,42306.88,19288513.00930,0
+1629540000000,455.190,459.540,454.130,457.750,77904.15,1629543599999,35607290.51780,48574,38197.33,17461439.83900,0
+1629543600000,457.800,458.840,445.000,448.940,292040.76,1629547199999,131199576.76470,113258,127744.91,57372211.07010,0
+1629547200000,448.930,460.000,447.890,458.780,169544.76,1629550799999,77018495.19399,75569,87551.51,39770390.41249,0
+1629550800000,458.780,460.300,456.200,456.720,132285.78,1629554399999,60595253.86130,58459,62433.97,28608519.22320,0
+1629554400000,456.730,457.360,449.470,451.660,114840.35,1629557999999,52050557.91678,60066,49259.20,22330406.45240,0
+1629558000000,451.660,455.770,451.310,454.730,66571.60,1629561599999,30195927.32610,42927,33717.66,15290952.54320,0
+1629561600000,454.740,457.790,452.760,455.250,84051.99,1629565199999,38307891.55760,49566,40526.59,18472398.59110,0
+1629565200000,455.260,456.730,452.690,454.920,58017.07,1629568799999,26397314.75580,38923,25420.73,11567427.80560,0
+1629568800000,454.950,455.150,448.070,452.030,139563.24,1629572399999,62875074.92258,54537,65555.85,29538368.38920,0
+1629572400000,452.030,452.200,445.600,448.250,101951.60,1629575999999,45727665.35452,52679,46641.97,20925130.39680,0
+1629576000000,448.260,450.460,445.330,447.230,76738.13,1629579599999,34342473.56630,49544,37212.71,16655822.86330,0
+1629579600000,447.230,452.600,445.360,451.880,53704.57,1629583199999,24145230.82508,38528,30847.25,13872449.26598,0
+1629583200000,451.880,454.680,451.400,454.230,58276.32,1629586799999,26416268.60489,39849,28970.58,13135106.86259,0
+1629586800000,454.220,455.090,449.000,449.250,75827.54,1629590399999,34264475.40960,44021,32571.40,14723871.68950,0
+1629590400000,449.260,454.320,448.500,453.160,77489.75,1629593999999,35008972.83590,46402,42134.37,19037195.10140,0
+1629594000000,453.160,454.940,451.380,453.610,44977.78,1629597599999,20395306.47990,34830,21174.03,9599881.06230,0
+1629597600000,453.610,454.200,449.140,450.370,49730.96,1629601199999,22451097.20150,32984,23353.26,10542420.78750,0
+1629601200000,450.350,452.290,447.640,448.670,63025.28,1629604799999,28343999.12336,36958,28427.95,12788753.33440,0
+1629604800000,448.650,452.610,448.510,452.350,44868.25,1629608399999,20243930.28630,32824,23284.31,10506378.80800,0
+1629608400000,452.340,453.000,449.660,451.860,50111.37,1629611999999,22612844.65970,33334,22913.00,10338656.98440,0
+1629612000000,451.870,456.850,451.870,455.850,86251.88,1629615599999,39231193.10669,47214,43693.24,19872380.69369,0
+1629615600000,455.850,457.740,454.930,455.960,72790.30,1629619199999,33224869.51800,38523,35288.14,16112789.07770,0
+1629619200000,455.960,457.590,452.400,454.260,99773.50,1629622799999,45382214.89350,50131,43402.66,19753504.41040,0
+1629622800000,454.270,458.780,454.270,457.780,71343.64,1629626399999,32611672.42820,39214,38509.68,17600257.68540,0
+1629626400000,457.790,459.000,454.010,454.820,91619.92,1629629999999,41834535.31140,45321,39863.76,18210935.05620,0
+1629630000000,454.820,457.330,454.500,455.850,46812.21,1629633599999,21338204.77090,33375,22641.95,10321593.06370,0
+1629633600000,455.870,456.630,451.200,451.500,85341.42,1629637199999,38697082.81208,48995,35746.10,16209760.46930,0
+1629637200000,451.500,452.620,448.600,451.510,98606.10,1629640799999,44438774.42230,49920,46521.50,20970008.47580,0
+1629640800000,451.500,452.160,440.000,441.680,180450.75,1629644399999,80402545.31619,74855,72473.92,32298083.28710,0
+1629644400000,441.720,445.420,439.000,444.360,164665.58,1629647999999,72917430.90196,69466,84105.61,37248694.90814,0
+1629648000000,444.370,447.440,441.060,444.150,121611.64,1629651599999,54071277.78200,56917,56132.14,24960286.71610,0
+1629651600000,444.140,446.500,442.420,443.950,55080.34,1629655199999,24465043.54000,37079,23465.85,10425191.70660,0
+1629655200000,443.950,443.950,438.100,441.010,92333.15,1629658799999,40658502.73262,49985,39998.62,17615129.71500,0
+1629658800000,441.010,444.740,440.610,443.830,50035.91,1629662399999,22176480.52484,34187,23127.32,10250178.67624,0
+1629662400000,443.830,443.830,439.130,440.800,49358.09,1629665999999,21744363.40002,35533,24120.73,10625348.63240,0
+1629666000000,440.800,444.140,438.930,443.820,45206.53,1629669599999,19961104.14044,31630,23853.05,10536156.31144,0
+1629669600000,443.790,447.450,442.420,446.760,66154.69,1629673199999,29449050.42920,42452,31644.30,14086090.53460,0
+1629673200000,446.750,450.450,446.430,449.220,79120.13,1629676799999,35501475.30842,44153,38935.34,17470909.79272,0
+1629676800000,449.210,451.770,447.230,451.220,87726.96,1629680399999,39470592.19864,45533,39617.00,17828559.84758,0
+1629680400000,451.200,455.650,449.680,454.290,102906.37,1629683999999,46621800.75207,52281,52908.80,23975455.43167,0
+1629684000000,454.280,456.860,452.200,456.730,92156.90,1629687599999,41922400.56740,50508,48715.88,22167163.05750,0
+1629687600000,456.730,464.730,454.440,464.720,199180.50,1629691199999,91453592.73818,84777,104025.24,47782569.57788,0
+1629691200000,464.720,479.800,463.660,478.530,329749.26,1629694799999,155263399.46007,130982,159964.42,75352010.13767,0
+1629694800000,478.540,484.360,477.000,479.940,289010.61,1629698399999,138798352.74749,109093,138460.18,66519482.93447,0
+1629698400000,479.950,482.580,477.440,481.560,156638.07,1629701999999,75247592.75340,66172,72745.85,34952077.52890,0
+1629702000000,481.570,488.000,478.500,485.500,205767.68,1629705599999,99477271.53768,86156,100997.71,48842658.96338,0
+1629705600000,485.500,490.300,484.060,489.720,168319.62,1629709199999,81944150.15906,74986,83698.90,40758048.82156,0
+1629709200000,489.720,503.600,488.120,503.550,455872.99,1629712799999,226399382.65449,159511,239861.85,119139437.50649,0
+1629712800000,503.570,506.740,493.160,497.220,623763.82,1629716399999,311526718.87685,186332,294707.31,147217246.57536,0
+1629716400000,497.220,501.060,493.110,499.230,216733.89,1629719999999,107716770.25952,85421,103419.42,51426314.68062,0
+1629720000000,499.230,502.230,494.750,498.690,156320.68,1629723599999,77882683.84940,69443,67700.16,33733859.94490,0
+1629723600000,498.600,505.800,498.410,500.470,306169.61,1629727199999,153708214.55208,114654,147767.41,74185808.27856,0
+1629727200000,500.470,504.550,490.000,491.880,402386.33,1629730799999,199600876.82773,138794,180047.44,89340129.95150,0
+1629730800000,491.860,500.500,490.850,497.690,277878.61,1629734399999,137896234.46152,105900,130718.04,64876742.61702,0
+1629734400000,497.720,503.110,495.940,501.160,222028.88,1629737999999,110860495.27684,84868,110000.33,54946437.48044,0
+1629738000000,501.150,502.220,496.000,497.650,150527.88,1629741599999,75218786.43330,61328,65575.72,32784582.16540,0
+1629741600000,497.650,510.750,496.220,506.660,318346.62,1629745199999,160798851.68735,117412,168543.99,85161310.92555,0
+1629745200000,506.650,506.650,497.090,500.070,200669.86,1629748799999,100574269.38396,77010,91822.59,46025184.49760,0
+1629748800000,500.040,507.030,495.620,506.420,184866.31,1629752399999,92736786.36286,76868,91951.19,46146097.82816,0
+1629752400000,506.420,509.110,504.570,508.380,116709.16,1629755999999,59161721.24389,58238,54340.69,27548889.80559,0
+1629756000000,508.380,508.380,502.230,503.090,120113.84,1629759599999,60655279.47524,62389,54468.44,27512554.04050,0
+1629759600000,503.130,503.140,498.720,499.180,103991.98,1629763199999,52082649.14242,58925,45571.75,22831444.89660,0
+1629763200000,499.190,505.230,492.000,496.190,224616.07,1629766799999,111893146.34171,88726,104089.59,51891866.70154,0
+1629766800000,496.170,498.000,492.060,494.320,152963.57,1629770399999,75718659.40228,64793,75183.89,37226338.99840,0
+1629770400000,494.320,497.740,493.100,495.580,91561.14,1629773999999,45377401.17450,46726,41306.15,20478822.80570,0
+1629774000000,495.580,497.700,494.660,495.360,72333.76,1629777599999,35892199.80230,41671,35613.19,17674572.57510,0
+1629777600000,495.390,499.890,491.690,499.280,136578.14,1629781199999,67675703.05338,59773,65083.53,32264574.53970,0
+1629781200000,499.270,499.410,496.650,498.130,86593.77,1629784799999,43123843.70270,45231,40682.39,20260838.95760,0
+1629784800000,498.140,498.430,495.300,497.310,125200.38,1629788399999,62213820.48190,51181,56317.71,27984667.83650,0
+1629788400000,497.320,498.750,496.000,496.580,84167.28,1629791999999,41858554.47500,43256,41381.33,20580097.95660,0
+1629792000000,496.580,498.880,496.530,497.300,74271.11,1629795599999,36972488.09190,40637,34859.66,17354392.63180,0
+1629795600000,497.240,498.200,492.880,493.630,108451.49,1629799199999,53672610.33050,54852,47949.14,23727730.56070,0
+1629799200000,493.640,495.260,486.950,488.620,185129.73,1629802799999,90936377.60568,73892,72213.41,35488246.83020,0
+1629802800000,488.640,494.560,485.580,494.240,193045.21,1629806399999,94570261.74988,78603,104109.62,51026002.91878,0
+1629806400000,494.240,494.320,487.000,491.560,139460.07,1629809999999,68468664.04616,67978,64670.32,31750769.01470,0
+1629810000000,491.580,492.330,480.150,483.600,268282.45,1629813599999,129896680.79875,107017,124622.00,60340827.14390,0
+1629813600000,483.600,485.270,475.000,481.250,269364.48,1629817199999,129581881.17358,107653,119708.37,57627321.55026,0
+1629817200000,481.250,483.200,471.010,473.470,218159.07,1629820799999,104178112.75418,89748,98031.88,46829658.00720,0
+1629820800000,473.510,474.960,461.000,468.910,439319.92,1629824399999,205949528.15166,154816,199175.67,93408866.94047,0
+1629824400000,468.860,474.860,467.230,468.490,163322.00,1629827999999,77037005.24692,75124,78959.39,37246639.38616,0
+1629828000000,468.490,474.500,467.630,474.330,115458.98,1629831599999,54364804.84901,62535,56715.31,26705278.67456,0
+1629831600000,474.320,480.930,471.100,478.210,170119.05,1629835199999,80904415.25660,78368,87752.36,41742191.48522,0
+1629835200000,478.250,480.320,474.490,479.090,115461.45,1629838799999,55206277.42982,58258,64347.83,30767519.55882,0
+1629838800000,479.080,480.710,472.720,477.120,79466.98,1629842399999,37925836.91390,48685,37085.15,17710894.51920,0
+1629842400000,477.150,483.610,476.180,480.590,98766.58,1629845999999,47407634.49583,57187,52591.20,25249548.77383,0
+1629846000000,480.590,481.680,470.830,472.230,114312.03,1629849599999,54363190.28306,61058,48083.84,22859911.88210,0
+1629849600000,472.220,480.510,471.720,479.550,138520.03,1629853199999,66008275.33252,69005,67855.00,32341452.91402,0
+1629853200000,479.510,479.770,473.440,479.610,88422.80,1629856799999,42126349.88820,50857,39873.67,18998327.52450,0
+1629856800000,479.550,485.460,478.660,482.600,128552.98,1629860399999,62034077.33757,59127,68399.33,33009077.25287,0
+1629860400000,482.560,484.720,476.210,477.140,99725.69,1629863999999,47951705.91672,52037,43591.40,20974135.96640,0
+1629864000000,477.130,483.550,476.460,480.850,98613.77,1629867599999,47391943.48830,57245,47545.83,22844290.36360,0
+1629867600000,480.840,490.490,480.740,489.440,134594.39,1629871199999,65452999.16254,67019,72783.80,35404023.99074,0
+1629871200000,489.450,495.310,487.400,493.620,169988.74,1629874799999,83488683.71445,78769,83350.69,40947579.04615,0
+1629874800000,493.620,496.590,485.740,488.430,175359.07,1629878399999,86057667.42688,82171,77038.78,37806697.68140,0
+1629878400000,488.430,489.250,472.830,473.460,277017.22,1629881999999,133322639.52295,113402,113294.14,54549134.11550,0
+1629882000000,473.350,478.750,470.020,473.690,254440.21,1629885599999,120733634.32536,102678,126444.52,60018049.98480,0
+1629885600000,473.720,479.070,472.410,477.390,124417.22,1629889199999,59261873.92920,62634,63647.29,30323322.14200,0
+1629889200000,477.390,481.250,474.250,480.270,102590.68,1629892799999,49016293.46423,57708,46980.68,22454575.54283,0
+1629892800000,480.270,489.890,477.700,488.430,181342.07,1629896399999,87841171.66484,84693,86334.09,41826870.55134,0
+1629896400000,488.390,493.450,485.000,486.670,249782.36,1629899999999,122313278.07858,103663,109673.69,53754717.81136,0
+1629900000000,486.690,505.280,480.000,503.630,587646.70,1629903599999,290138068.95512,204038,298870.43,147750792.23245,0
+1629903600000,503.640,505.990,497.110,502.670,304536.56,1629907199999,152778807.49826,122801,140588.48,70554159.35444,0
+1629907200000,502.680,505.000,498.500,504.370,194638.40,1629910799999,97722762.61316,85844,96202.37,48316500.52994,0
+1629910800000,504.380,507.760,499.500,504.010,171029.58,1629914399999,86131975.50116,79767,82052.59,41340615.58404,0
+1629914400000,504.000,506.580,503.010,504.190,83433.86,1629917999999,42123921.53100,55930,43866.66,22149224.68490,0
+1629918000000,504.200,505.570,498.480,500.160,109914.30,1629921599999,55236888.73692,62670,48586.63,24424829.65620,0
+1629921600000,500.160,503.780,497.210,498.830,101517.92,1629925199999,50816638.25810,57529,46332.52,23204871.70380,0
+1629925200000,498.820,503.840,498.580,503.230,70218.27,1629928799999,35180773.37430,47085,35526.34,17803862.39110,0
+1629928800000,503.220,504.970,499.020,500.270,77780.00,1629932399999,39030608.53966,52396,36753.36,18446309.49884,0
+1629932400000,500.270,505.000,498.950,503.490,71193.45,1629935999999,35790591.98664,49702,33110.52,16647712.56234,0
+1629936000000,503.490,518.940,500.320,517.440,309823.36,1629939599999,158417887.40139,123226,162208.43,82935276.05937,0
+1629939600000,517.480,519.820,509.040,509.470,181736.28,1629943199999,93329836.63168,75268,80792.90,41523032.27400,0
+1629943200000,509.450,514.320,507.270,510.450,116042.89,1629946799999,59300113.53039,59558,56365.19,28811293.13460,0
+1629946800000,510.450,510.980,491.500,493.620,361529.86,1629950399999,180185168.37341,137047,151009.05,75239239.01860,0
+1629950400000,493.620,495.860,488.840,493.170,228569.25,1629953999999,112581680.04830,90233,107392.03,52912134.74310,0
+1629954000000,493.150,494.970,481.390,486.020,285885.22,1629957599999,139303751.92674,111816,133599.54,65129728.14260,0
+1629957600000,486.010,491.660,482.680,483.650,244092.31,1629961199999,118820611.65480,99750,120884.32,58863542.29862,0
+1629961200000,483.640,485.500,475.810,483.200,271275.11,1629964799999,130475929.13659,112594,120452.44,57960509.70516,0
+1629964800000,483.190,487.900,478.450,483.670,230178.54,1629968399999,111118276.70716,92012,106162.76,51272703.21454,0
+1629968400000,483.680,485.890,480.440,481.000,111507.43,1629971999999,53866538.70610,59754,53979.63,26084853.85630,0
+1629972000000,481.000,488.000,478.510,485.790,172177.10,1629975599999,83343224.12010,74081,82689.81,40040718.31808,0
+1629975600000,485.790,490.870,483.500,484.010,167067.49,1629979199999,81389692.75670,82199,81210.90,39578840.67676,0
+1629979200000,484.030,493.000,475.040,484.960,437152.77,1629982799999,212161335.27477,162490,206053.69,100047821.09874,0
+1629982800000,484.950,492.000,484.110,491.660,160015.73,1629986399999,78147087.64946,81095,80631.32,39388938.63522,0
+1629986400000,491.650,493.230,484.000,484.060,159179.94,1629989999999,77838972.06958,79447,68365.51,33438754.19678,0
+1629990000000,484.060,488.140,478.830,481.540,160086.87,1629993599999,77356059.20663,79688,68643.68,33184488.17250,0
+1629993600000,481.600,484.440,471.000,479.850,255134.36,1629997199999,121857829.40115,107719,115176.75,55033471.74187,0
+1629997200000,479.890,484.980,479.610,482.720,109859.53,1630000799999,53081528.24914,64438,49838.75,24081333.76174,0
+1630000800000,482.730,484.140,478.050,481.310,96266.20,1630004399999,46303947.63492,57948,43877.93,21107284.15800,0
+1630004400000,481.300,482.280,475.320,479.610,101803.80,1630007999999,48688737.75752,54667,46686.53,22323985.92062,0
+1630008000000,479.620,481.950,478.390,481.590,68103.63,1630011599999,32733592.97120,44890,34270.02,16472519.43470,0
+1630011600000,481.590,486.000,481.340,484.590,63420.71,1630015199999,30682661.78454,45145,29869.09,14452877.27174,0
+1630015200000,484.530,486.350,481.850,482.740,67713.73,1630018799999,32777935.18090,44690,29786.98,14424788.45470,0
+1630018800000,482.740,488.000,477.540,478.140,105940.49,1630022399999,51178479.62753,63116,48518.55,23461032.69088,0
+1630022400000,478.240,481.820,467.200,481.140,290491.32,1630025999999,137552005.64180,118512,133203.24,63106197.91667,0
+1630026000000,481.140,489.390,480.660,481.840,230134.19,1630029599999,111648592.71339,93133,99927.49,48491826.13204,0
+1630029600000,481.720,485.540,481.500,481.730,76813.96,1630033199999,37148075.99450,51105,36828.26,17811615.47320,0
+1630033200000,481.700,482.460,472.120,474.360,142824.73,1630036799999,67958178.05560,70996,62262.24,29619487.73310,0
+1630036800000,474.350,475.990,469.110,474.000,123502.21,1630040399999,58309640.41798,62128,59587.13,28139666.97280,0
+1630040400000,473.990,478.720,472.550,477.360,98688.47,1630043999999,46991667.99460,52313,50257.35,23930069.33740,0
+1630044000000,477.370,479.400,475.120,478.880,72627.64,1630047599999,34692014.83810,46406,33948.90,16217964.05310,0
+1630047600000,478.880,481.900,473.200,481.360,158587.51,1630051199999,75849961.74005,75595,76398.62,36554208.52985,0
+1630051200000,481.310,482.630,477.060,478.330,102943.13,1630054799999,49397948.50730,53708,50326.79,24154359.63670,0
+1630054800000,478.330,478.990,474.680,477.500,83631.67,1630058399999,39884864.11660,50878,39129.35,18663090.45230,0
+1630058400000,477.510,480.970,477.250,480.200,101660.98,1630061999999,48725169.41892,52647,47771.22,22902068.76592,0
+1630062000000,480.240,488.000,479.350,482.220,180041.39,1630065599999,87238750.98878,82109,85071.90,41224432.27768,0
+1630065600000,482.210,485.750,480.500,483.050,126170.87,1630069199999,60932177.80941,61332,60728.06,29336406.70750,0
+1630069200000,483.060,483.240,478.000,481.720,105604.56,1630072799999,50762017.28842,60348,48854.92,23487665.60160,0
+1630072800000,481.720,496.970,480.590,490.510,357905.30,1630076399999,175301041.84043,127502,178617.18,87534369.57969,0
+1630076400000,490.510,494.000,487.300,488.910,192478.10,1630079999999,94416157.73248,78618,93916.52,46075845.72178,0
+1630080000000,488.900,489.990,485.000,487.900,128313.19,1630083599999,62574367.67410,62439,66010.86,32197259.28010,0
+1630083600000,487.960,490.770,487.560,488.090,72822.73,1630087199999,35638723.84410,47971,33522.89,16407122.19600,0
+1630087200000,488.030,490.600,487.200,488.860,46193.18,1630090799999,22590134.57530,36947,21539.08,10534379.33730,0
+1630090800000,488.870,490.190,486.790,487.150,47373.23,1630094399999,23137523.22690,35799,19938.93,9739807.61870,0
+1630094400000,487.150,493.680,485.200,491.970,111610.15,1630097999999,54734938.72228,56610,52819.02,25897119.97758,0
+1630098000000,491.970,495.430,491.090,493.250,73315.48,1630101599999,36166294.84017,44543,36285.11,17899508.55797,0
+1630101600000,493.260,493.770,490.200,492.650,70633.46,1630105199999,34731275.94810,43218,33367.12,16406237.40360,0
+1630105200000,492.650,495.100,491.240,494.950,85039.44,1630108799999,41971493.40870,47146,41816.18,20638860.45160,0
+1630108800000,495.040,497.560,491.000,492.610,119094.23,1630112399999,58838140.34356,62437,56722.97,28036701.25230,0
+1630112400000,492.610,492.980,489.430,491.560,67232.32,1630115999999,33015866.31100,42368,27059.25,13292314.83210,0
+1630116000000,491.540,491.540,486.590,488.130,67481.74,1630119599999,32991936.84450,45649,26090.34,12758913.00400,0
+1630119600000,488.110,490.850,487.890,488.090,51759.50,1630123199999,25319045.91120,38655,24639.52,12055232.46320,0
+1630123200000,488.100,490.310,487.970,489.310,42334.43,1630126799999,20714688.81630,33718,21359.96,10452423.34600,0
+1630126800000,489.310,489.680,486.570,486.870,40861.84,1630130399999,19947584.60450,33878,17960.30,8769608.01260,0
+1630130400000,486.860,489.280,482.790,488.770,105180.53,1630133999999,51149846.10360,55728,42602.92,20728748.36866,0
+1630134000000,488.740,488.760,486.010,487.020,41212.73,1630137599999,20087230.78730,37225,18248.04,8894759.98010,0
+1630137600000,487.080,489.500,486.870,487.880,46042.80,1630141199999,22487730.33300,34076,22330.59,10907247.56130,0
+1630141200000,487.880,489.000,486.000,486.190,58016.62,1630144799999,28272544.48620,39597,26168.85,12753763.50660,0
+1630144800000,486.190,488.170,485.630,486.830,42945.76,1630148399999,20915455.84860,33930,20001.23,9741453.63640,0
+1630148400000,486.820,488.000,483.510,484.480,81609.66,1630151999999,39648862.14404,46300,33755.90,16405385.14590,0
+1630152000000,484.410,490.500,484.250,489.050,136038.61,1630155599999,66381968.20076,58198,65860.10,32140509.27126,0
+1630155600000,489.020,489.630,486.270,487.770,60010.36,1630159199999,29270820.50510,40875,27893.65,13604888.47080,0
+1630159200000,487.770,487.770,483.000,485.800,84338.79,1630162799999,40909514.00474,49090,37046.27,17971939.82510,0
+1630162800000,485.810,486.750,483.700,486.740,52574.69,1630166399999,25523601.20230,37588,25418.74,12340582.19360,0
+1630166400000,486.730,491.050,485.160,488.720,96921.36,1630169999999,47343081.70576,52007,47941.62,23421204.34466,0
+1630170000000,488.740,489.490,486.950,487.930,52437.44,1630173599999,25584380.68600,33590,22937.67,11193102.05200,0
+1630173600000,487.930,489.130,485.610,486.190,44510.60,1630177199999,21698258.31250,30456,18862.26,9196017.45760,0
+1630177200000,486.190,486.450,484.300,485.810,51585.22,1630180799999,25032053.95430,36875,26358.56,12791504.70080,0
+1630180800000,485.810,487.900,485.320,487.770,30159.70,1630184399999,14678966.05570,29951,15550.37,7568490.51440,0
+1630184400000,487.760,489.230,487.060,488.610,38569.67,1630187999999,18825207.02630,32146,18031.68,8801724.08250,0
+1630188000000,488.610,489.660,484.580,485.350,60048.39,1630191599999,29231490.33660,38283,28584.28,13915166.59760,0
+1630191600000,485.360,486.710,484.000,486.610,43547.81,1630195199999,21138598.56044,32764,19585.18,9508427.08990,0
+1630195200000,486.610,495.000,485.740,494.990,138131.11,1630198799999,67718408.53801,65794,68829.61,33753858.24661,0
+1630198800000,494.950,496.400,491.800,493.500,114373.34,1630202399999,56529348.94690,55196,48892.33,24167054.46990,0
+1630202400000,493.520,495.180,485.500,487.490,104400.80,1630205999999,51220229.78670,54574,44018.39,21605722.58090,0
+1630206000000,487.450,487.670,480.300,481.920,132008.34,1630209599999,63889467.04275,66328,54589.38,26429570.01940,0
+1630209600000,481.950,483.220,478.710,481.880,114746.60,1630213199999,55176593.13002,58548,55606.34,26746147.00000,0
+1630213200000,481.880,485.140,480.620,484.650,58519.52,1630216799999,28255422.78824,40792,29095.01,14051848.41224,0
+1630216800000,484.650,486.440,483.570,485.910,52182.56,1630220399999,25307762.85660,37271,21781.90,10566072.99950,0
+1630220400000,485.910,488.500,485.360,488.140,63319.77,1630223999999,30844632.47310,40817,31592.83,15390329.93860,0
+1630224000000,488.090,490.240,485.000,488.000,95774.71,1630227599999,46770374.70470,54335,42777.32,20894620.86420,0
+1630227600000,487.930,489.380,485.710,489.340,62049.23,1630231199999,30258231.11940,41671,29570.64,14422839.61870,0
+1630231200000,489.340,489.990,487.000,488.540,43484.52,1630234799999,21232219.44230,34724,19987.12,9758889.71600,0
+1630234800000,488.530,489.300,483.990,484.990,65301.30,1630238399999,31777048.97404,40170,26892.40,13087403.21140,0
+1630238400000,484.990,487.750,483.830,485.640,50151.52,1630241999999,24387889.17750,37052,24592.47,11959704.37300,0
+1630242000000,485.660,487.130,484.250,485.310,50879.94,1630245599999,24729414.37960,35629,22234.48,10805594.37530,0
+1630245600000,485.230,486.590,480.410,480.870,80854.44,1630249199999,39093301.04101,43963,31580.63,15278081.11300,0
+1630249200000,480.870,484.160,480.100,483.410,57629.61,1630252799999,27791493.90552,42189,29159.38,14061815.82360,0
+1630252800000,483.490,484.950,479.560,483.050,90083.56,1630256399999,43437790.51836,48596,42943.01,20714411.95944,0
+1630256400000,483.060,483.390,476.110,479.840,115973.26,1630259999999,55612164.02470,58004,47610.50,22834620.44350,0
+1630260000000,479.840,481.830,479.440,480.890,39868.12,1630263599999,19157825.29770,32449,19494.10,9367470.51850,0
+1630263600000,480.900,483.060,480.900,482.610,45393.95,1630267199999,21886200.37480,33075,23130.43,11152722.81780,0
+1630267200000,482.680,483.980,481.600,482.500,51295.48,1630270799999,24764261.14390,34314,23086.10,11145548.49130,0
+1630270800000,482.500,483.030,478.000,480.760,55861.68,1630274399999,26856974.13510,37102,20230.81,9729492.56860,0
+1630274400000,480.760,484.500,480.450,482.640,60623.08,1630277999999,29282212.43484,40916,27861.29,13459412.59504,0
+1630278000000,482.640,484.100,479.740,480.060,52929.12,1630281599999,25490372.61172,35324,23467.31,11304286.07830,0
+1630281600000,480.040,481.180,473.230,473.910,100968.56,1630285199999,48149677.73208,55087,40022.83,19091514.58160,0
+1630285200000,473.890,479.270,472.450,476.890,71633.46,1630288799999,34096481.64130,44749,34401.66,16374698.11740,0
+1630288800000,476.890,480.370,476.800,477.530,49215.84,1630292399999,23547672.16782,37357,23487.75,11238723.98622,0
+1630292400000,477.530,478.850,471.380,474.200,88102.76,1630295999999,41836540.90718,54427,36307.43,17250955.35720,0
+1630296000000,474.200,476.770,472.390,474.580,69847.41,1630299599999,33140049.71680,47409,32220.76,15288970.05410,0
+1630299600000,474.590,478.470,473.420,478.010,51571.18,1630303199999,24580891.63470,41934,27190.52,12961122.20740,0
+1630303200000,478.010,478.010,473.330,476.700,69667.10,1630306799999,33182410.68420,46846,34150.75,16269937.89150,0
+1630306800000,476.680,479.120,475.630,478.780,57328.83,1630310399999,27391241.81050,42035,28067.55,13410230.28340,0
+1630310400000,478.780,480.190,477.300,478.650,45905.45,1630313999999,21989760.61032,37972,24171.06,11580207.57822,0
+1630314000000,478.650,479.620,477.200,477.710,35978.79,1630317599999,17209108.47080,32089,18063.42,8640310.42940,0
+1630317600000,477.710,478.320,475.970,477.260,35210.95,1630321199999,16800783.39310,31293,16159.11,7711188.18740,0
+1630321200000,477.260,478.110,473.000,474.890,70891.73,1630324799999,33656508.96770,45904,29704.39,14106787.04510,0
+1630324800000,474.890,474.930,465.180,466.300,190797.23,1630328399999,89458621.22269,84440,77000.99,36103342.44280,0
+1630328400000,466.290,469.000,462.360,468.390,145767.12,1630331999999,67917360.88860,72547,69527.17,32408070.14526,0
+1630332000000,468.380,471.650,466.390,467.470,126071.36,1630335599999,59139717.81970,56210,59784.21,28050826.80650,0
+1630335600000,467.500,473.900,467.200,472.780,76922.26,1630339199999,36254884.21908,46158,36708.14,17305087.37598,0
+1630339200000,472.780,475.270,471.430,474.880,88791.60,1630342799999,42030633.32818,47025,41724.63,19752269.89818,0
+1630342800000,474.880,476.050,473.300,475.530,65956.25,1630346399999,31319051.41700,42773,29964.63,14232567.29010,0
+1630346400000,475.520,478.520,474.430,477.940,75386.31,1630349999999,35933846.81760,46613,36846.47,17566856.04770,0
+1630350000000,477.940,479.240,476.060,478.570,79256.14,1630353599999,37896960.94410,45353,37397.83,17885597.35470,0
+1630353600000,478.570,481.600,478.180,480.510,84086.34,1630357199999,40361500.73283,49708,41325.32,19839402.30293,0
+1630357200000,480.500,480.750,475.350,478.090,73745.75,1630360799999,35233396.23950,43812,29922.87,14297582.37630,0
+1630360800000,478.120,479.010,469.270,470.580,110987.75,1630364399999,52524179.71036,54731,41762.73,19773990.19020,0
+1630364400000,470.570,470.570,457.160,460.290,253556.98,1630367999999,117424160.20779,98396,105642.35,48942015.17430,0
+1630368000000,460.280,463.180,451.840,457.110,215713.71,1630371599999,98524429.85789,91578,98562.99,45034616.31190,0
+1630371600000,457.060,458.400,454.200,456.220,69116.19,1630375199999,31539117.49420,45467,34276.06,15644546.29770,0
+1630375200000,456.230,457.840,452.940,457.820,68936.57,1630378799999,31407980.98410,43445,33143.08,15106433.42600,0
+1630378800000,457.830,462.220,457.070,461.620,72227.97,1630382399999,33237928.35614,45590,35932.94,16534981.97964,0
+1630382400000,461.600,465.000,460.600,461.340,94372.00,1630385999999,43716325.77684,49785,40116.43,18584675.33214,0
+1630386000000,461.330,464.500,460.620,462.960,69404.35,1630389599999,32128825.47070,39288,32366.44,14983015.74590,0
+1630389600000,462.950,464.440,457.390,458.960,128498.69,1630393199999,59138726.27682,62437,54857.36,25249394.89880,0
+1630393200000,458.960,469.300,455.980,468.510,193879.93,1630396799999,90039278.66945,82384,98082.36,45563192.52455,0
+1630396800000,468.460,470.500,465.100,465.930,146287.01,1630400399999,68428574.86240,59670,67501.17,31582137.35300,0
+1630400400000,465.930,466.500,461.740,462.820,119743.30,1630403999999,55543741.45574,57707,51958.52,24105747.50680,0
+1630404000000,462.830,465.900,459.280,462.770,107349.99,1630407599999,49629503.55938,55475,50765.97,23479621.31884,0
+1630407600000,462.770,472.920,461.240,470.860,173988.94,1630411199999,81537198.46939,79294,81582.76,38222788.61239,0
+1630411200000,470.870,472.600,467.410,469.790,103927.96,1630414799999,48832745.98196,54504,48957.62,23008749.65430,0
+1630414800000,469.800,476.500,469.800,475.540,148981.84,1630418399999,70479130.10636,71404,77811.50,36819196.39506,0
+1630418400000,475.530,477.850,468.320,469.300,208671.14,1630421999999,98703176.49208,86251,86585.63,40982118.73410,0
+1630422000000,469.300,473.000,468.680,472.330,103181.39,1630425599999,48614660.70930,53818,49044.80,23111680.35930,0
+1630425600000,472.330,474.870,469.700,470.460,112193.42,1630429199999,52993881.18580,56963,51748.73,24446856.95180,0
+1630429200000,470.460,471.580,463.620,466.760,126201.23,1630432799999,59009478.66411,62098,55709.21,26054787.75476,0
+1630432800000,466.760,470.020,465.310,469.000,72818.71,1630436399999,34081491.01570,39858,34363.09,16082246.07100,0
+1630436400000,469.000,470.350,466.270,468.900,39440.77,1630439999999,18479754.51500,37056,19822.39,9288281.20550,0
+1630440000000,468.900,469.280,462.940,464.730,58301.14,1630443599999,27178851.21104,40346,26525.93,12369483.60620,0
+1630443600000,464.730,467.280,461.070,462.310,72564.52,1630447199999,33651922.94230,48261,33705.75,15633739.64170,0
+1630447200000,462.290,463.840,458.030,462.730,73196.50,1630450799999,33731290.64574,45655,32221.70,14851040.10080,0
+1630450800000,462.770,467.000,460.390,464.440,70165.16,1630454399999,32591928.70224,40637,36418.54,16913924.23094,0
+1630454400000,464.480,466.560,457.450,457.790,125869.88,1630457999999,58156703.94152,65463,56549.42,26149220.36320,0
+1630458000000,457.780,461.570,455.640,460.410,96895.52,1630461599999,44370159.35492,52814,47688.32,21844540.24632,0
+1630461600000,460.370,463.270,458.900,461.140,54286.99,1630465199999,25035878.20910,39251,27615.08,12739449.54010,0
+1630465200000,461.140,464.100,458.910,463.780,62855.66,1630468799999,29013259.97864,40577,34027.50,15710038.47934,0
+1630468800000,463.760,465.980,462.750,465.730,62178.48,1630472399999,28879239.73610,42693,29282.69,13600806.42410,0
+1630472400000,465.720,470.420,464.670,470.100,107673.86,1630475999999,50351178.63621,56369,51921.74,24281581.13831,0
+1630476000000,470.090,470.500,466.180,468.250,81194.81,1630479599999,38028932.69910,48767,34804.24,16300957.67150,0
+1630479600000,468.250,470.440,466.680,469.070,86136.36,1630483199999,40387641.98830,42729,40855.68,19159800.37120,0
+1630483200000,469.070,471.900,468.260,470.110,90882.94,1630486799999,42723634.16360,46558,41640.07,19577634.00340,0
+1630486800000,470.110,476.130,469.780,474.390,139169.67,1630490399999,65929569.81116,65782,69300.53,32830309.91936,0
+1630490400000,474.400,475.810,471.880,472.990,98970.84,1630493999999,46897588.79568,48888,43110.22,20433644.69500,0
+1630494000000,472.890,482.100,472.610,481.950,185084.66,1630497599999,88402464.97743,76381,94706.12,45243737.67933,0
+1630497600000,481.950,484.960,479.200,481.370,189934.17,1630501199999,91577929.10904,81816,86011.21,41478984.62094,0
+1630501200000,481.370,483.400,477.400,479.360,153801.20,1630504799999,73864271.55722,69634,69745.71,33508406.32860,0
+1630504800000,479.470,482.700,477.650,478.280,110016.50,1630508399999,52790194.35110,58863,49546.80,23783828.67730,0
+1630508400000,478.300,480.470,478.100,480.190,64083.29,1630511999999,30714769.27750,39853,32023.34,15350789.57990,0
+1630512000000,480.210,486.440,478.700,485.490,227718.14,1630515599999,110005192.71884,86230,104426.58,50454122.42524,0
+1630515600000,485.500,489.800,483.100,484.840,200236.85,1630519199999,97494687.85904,83478,94395.11,45971352.01190,0
+1630519200000,484.840,488.500,484.840,485.380,79158.62,1630522799999,38520298.74626,47182,35684.90,17365492.81886,0
+1630522800000,485.380,486.090,482.490,485.000,87239.18,1630526399999,42293073.54374,46809,40147.73,19465287.16200,0
+1630526400000,485.000,486.490,483.760,485.040,51116.37,1630529999999,24798664.25010,35035,23833.59,11563749.78390,0
+1630530000000,485.040,488.560,484.350,487.840,59045.13,1630533599999,28741916.74116,40066,29008.24,14122614.16816,0
+1630533600000,487.850,489.500,482.600,484.770,90476.26,1630537199999,44003695.13304,49038,37467.97,18230029.09120,0
+1630537200000,484.770,490.730,484.500,489.500,91255.88,1630540799999,44606955.53136,52043,42964.18,20998686.98576,0
+1630540800000,489.500,498.350,486.250,498.160,194162.40,1630544399999,95601712.52285,86190,92814.29,45730473.02825,0
+1630544400000,498.170,505.440,495.810,500.200,327506.96,1630547999999,164222867.63508,117225,154434.25,77441814.73016,0
+1630548000000,500.210,500.420,493.310,493.630,161509.07,1630551599999,80347610.01177,60278,69267.37,34469633.41360,0
+1630551600000,493.640,496.200,493.260,493.480,83453.36,1630555199999,41282267.82350,41198,40563.01,20068597.06900,0
+1630555200000,493.460,494.210,489.000,493.080,151274.58,1630558799999,74367048.10548,60706,64560.51,31743716.13040,0
+1630558800000,493.080,493.360,489.550,490.210,84178.30,1630562399999,41363337.87290,44652,37804.14,18579415.81300,0
+1630562400000,490.220,493.610,489.560,493.370,89820.49,1630565999999,44148413.41260,48158,45278.71,22258100.65210,0
+1630566000000,493.370,496.450,486.890,489.810,177880.05,1630569599999,87644249.70828,77083,73798.72,36384343.76860,0
+1630569600000,489.810,493.880,488.620,492.900,108969.21,1630573199999,53585132.41618,46302,49539.86,24365119.64948,0
+1630573200000,492.890,493.310,489.460,491.110,67570.61,1630576799999,33165093.73570,40408,29582.15,14519763.59490,0
+1630576800000,491.110,492.070,489.930,491.780,52816.82,1630580399999,25941176.92560,34868,24801.82,12182741.46250,0
+1630580400000,491.790,492.900,490.110,492.890,49586.95,1630583999999,24361423.10590,34367,23432.64,11513295.72200,0
+1630584000000,492.900,495.220,491.690,492.490,94677.78,1630587599999,46691572.25887,50440,45362.61,22373554.55337,0
+1630587600000,492.500,493.850,491.670,492.860,54452.15,1630591199999,26834751.62790,36677,25284.92,12463559.16390,0
+1630591200000,492.860,493.710,478.000,482.950,299140.11,1630594799999,145648742.14637,107722,114812.01,55942054.47666,0
+1630594800000,482.940,486.190,478.510,482.660,171659.45,1630598399999,82995963.54350,73185,83361.72,40310562.24868,0
+1630598400000,482.660,487.340,482.540,486.840,76870.22,1630601999999,37327928.83930,44541,36830.69,17887221.83190,0
+1630602000000,486.830,487.280,483.560,486.800,70226.31,1630605599999,34091756.12520,40461,32455.60,15759023.09510,0
+1630605600000,486.800,487.600,482.280,485.210,68588.04,1630609199999,33207364.01410,41778,34118.69,16518107.20890,0
+1630609200000,485.220,486.920,484.100,486.760,44996.51,1630612799999,21860341.99380,31565,22204.67,10788838.41770,0
+1630612800000,486.750,488.290,485.150,487.120,48043.49,1630616399999,23393199.88260,35722,24991.91,12168895.43660,0
+1630616400000,487.130,491.630,486.000,490.040,62714.65,1630619999999,30670463.51250,39987,32241.60,15773621.02720,0
+1630620000000,490.050,490.940,487.890,489.450,41594.44,1630623599999,20353785.17220,35616,20151.91,9862133.40740,0
+1630623600000,489.430,489.430,483.680,484.080,61664.57,1630627199999,29983921.85774,38490,25478.65,12389095.17150,0
+1630627200000,484.070,486.000,473.000,476.470,177498.41,1630630799999,84958971.51991,76480,69353.49,33201047.77920,0
+1630630800000,476.420,478.980,475.340,477.520,71844.34,1630634399999,34285935.20430,42290,34039.28,16247226.00860,0
+1630634400000,477.550,483.640,477.220,483.150,82054.17,1630637999999,39506943.18613,41502,39801.51,19160243.64963,0
+1630638000000,483.150,487.750,482.350,487.270,72187.23,1630641599999,35037587.15654,45786,39359.59,19105352.32094,0
+1630641600000,487.270,489.490,486.050,488.710,69924.15,1630645199999,34128387.06310,39957,32792.60,16008325.98990,0
+1630645200000,488.710,489.670,484.780,487.250,92897.79,1630648799999,45246752.54200,49716,39390.02,19191206.35320,0
+1630648800000,487.240,489.160,483.910,484.890,53061.17,1630652399999,25812649.78664,37260,22223.36,10813293.82630,0
+1630652400000,484.900,485.780,482.800,484.690,57388.18,1630655999999,27798114.98680,36536,26435.54,12808521.79890,0
+1630656000000,484.690,490.430,483.770,489.720,81011.69,1630659599999,39473623.57006,46888,43628.05,21258997.40736,0
+1630659600000,489.810,491.390,487.510,489.320,152081.94,1630663199999,74464930.06370,62542,70339.34,34447448.57440,0
+1630663200000,489.280,493.810,485.190,487.720,171635.65,1630666799999,84055819.06644,72067,77494.59,37965785.87388,0
+1630666800000,487.690,490.640,484.300,490.080,103508.02,1630670399999,50486876.06270,53162,51799.32,25275201.67250,0
+1630670400000,490.130,494.500,488.110,492.090,162513.02,1630673999999,79967868.00898,69772,75771.58,37287600.75748,0
+1630674000000,492.080,494.050,490.300,493.530,95868.31,1630677599999,47214875.17940,49591,47870.07,23584185.98150,0
+1630677600000,493.520,495.050,491.120,491.940,121974.10,1630681199999,60150759.86327,57711,54696.96,26980022.61237,0
+1630681200000,491.970,494.060,491.800,493.400,80017.67,1630684799999,39469502.80760,43769,37694.88,18595946.45660,0
+1630684800000,493.410,494.200,490.580,493.030,69544.15,1630688399999,34254371.06130,42941,32506.01,16015523.94540,0
+1630688400000,493.030,493.680,490.810,491.710,52549.38,1630691999999,25885821.05820,36305,25250.01,12440459.47370,0
+1630692000000,491.710,492.000,488.500,491.000,66234.14,1630695599999,32496260.49940,39929,28203.92,13843661.48510,0
+1630695600000,490.990,491.780,489.300,490.490,42086.28,1630699199999,20641189.85150,32339,22752.10,11159270.90070,0
+1630699200000,490.500,490.650,487.140,489.190,66966.65,1630702799999,32744796.08940,43216,29788.47,14569955.64610,0
+1630702800000,489.190,491.000,488.630,490.500,30084.04,1630706399999,14736296.78440,29053,12682.31,6213539.80940,0
+1630706400000,490.540,490.540,483.800,485.570,85634.29,1630709999999,41635499.33434,50708,33802.60,16437177.57910,0
+1630710000000,485.560,489.000,484.020,488.780,57919.28,1630713599999,28160839.97456,38321,32957.46,16026406.45076,0
+1630713600000,488.820,493.360,486.340,491.990,101113.51,1630717199999,49570181.73178,51305,50713.05,24867957.05718,0
+1630717200000,491.990,491.990,487.500,488.350,55352.68,1630720799999,27092552.63526,36713,22561.45,11042646.25540,0
+1630720800000,488.340,490.480,485.550,490.420,44387.97,1630724399999,21674313.99120,36900,20204.17,9867764.87740,0
+1630724400000,490.430,491.360,489.320,490.060,40080.53,1630727999999,19652184.04220,30908,18720.59,9179863.86710,0
+1630728000000,490.090,491.480,489.070,489.630,52829.31,1630731599999,25907912.20410,33238,25453.36,12483914.48350,0
+1630731600000,489.630,490.250,488.040,489.470,31084.80,1630735199999,15207075.62370,31213,13202.33,6459169.15670,0
+1630735200000,489.480,494.350,488.740,492.760,87448.91,1630738799999,43023052.56018,43124,48103.45,23668956.09258,0
+1630738800000,492.770,494.400,489.130,490.270,86727.35,1630742399999,42630584.11050,46364,34063.61,16748461.71660,0
+1630742400000,490.300,492.080,488.640,491.560,56704.28,1630745999999,27790471.81070,38792,25528.32,12514428.87720,0
+1630746000000,491.580,494.950,490.850,494.440,113377.53,1630749599999,55963789.13657,55421,62167.68,30690851.58307,0
+1630749600000,494.450,495.950,488.730,488.850,156548.20,1630753199999,77131743.11620,68740,66355.37,32710084.48580,0
+1630753200000,488.860,491.240,487.630,490.370,85989.91,1630756799999,42117232.13830,48813,40192.58,19691744.34740,0
+1630756800000,490.350,510.000,490.260,505.550,454393.97,1630760399999,228304123.44770,172474,232325.06,116690884.09930,0
+1630760400000,505.550,511.040,505.380,506.210,240012.33,1630763999999,121986686.75120,98147,114892.82,58412091.95210,0
+1630764000000,506.210,507.080,496.060,500.970,296123.20,1630767599999,148477310.60738,105209,126641.83,63507144.93482,0
+1630767600000,500.960,505.900,498.940,500.440,158506.42,1630771199999,79653960.33226,74851,73514.97,36969901.65694,0
+1630771200000,500.470,502.640,496.560,496.800,149707.71,1630774799999,74791939.68880,71253,64374.57,32168562.17920,0
+1630774800000,496.740,498.210,490.080,497.190,198296.17,1630778399999,97922009.98475,84050,92729.23,45807639.27610,0
+1630778400000,497.190,498.560,495.200,496.070,76940.63,1630781999999,38250788.83930,43954,32139.48,15979537.20560,0
+1630782000000,496.070,496.120,492.310,495.070,69929.82,1630785599999,34536911.37838,40493,36337.00,17944094.28870,0
+1630785600000,495.070,499.870,494.640,498.760,69254.50,1630789199999,34466717.06920,39953,35742.77,17791598.78360,0
+1630789200000,498.790,501.160,497.790,501.030,50978.51,1630792799999,25464617.01622,33346,25905.62,12944623.70282,0
+1630792800000,501.020,503.550,498.780,499.580,90216.57,1630796399999,45243402.82790,50775,45071.91,22610171.32030,0
+1630796400000,499.590,501.710,494.650,498.420,111931.84,1630799999999,55817015.85762,51379,46486.50,23207397.78262,0
+1630800000000,498.470,501.410,493.270,500.610,114387.63,1630803599999,56938133.85399,54113,52762.63,26278911.30102,0
+1630803600000,500.630,500.980,493.600,495.230,91874.54,1630807199999,45591571.23407,49184,39570.51,19631362.34530,0
+1630807200000,495.230,498.600,494.730,496.030,50632.07,1630810799999,25164257.66100,37734,22555.31,11210916.78630,0
+1630810800000,496.020,496.560,491.760,493.300,86397.93,1630814399999,42624834.04388,49782,39844.51,19659847.28410,0
+1630814400000,493.350,495.460,491.700,494.940,54354.14,1630817999999,26828644.15760,39149,25092.47,12387080.89220,0
+1630818000000,494.940,495.390,491.040,491.910,47350.17,1630821599999,23325410.11840,36328,19262.01,9488462.73560,0
+1630821600000,491.920,494.480,488.870,494.240,88149.76,1630825199999,43333782.17260,49629,37294.74,18345824.18950,0
+1630825200000,494.240,495.690,493.270,494.520,55464.24,1630828799999,27427896.19420,41398,27496.29,13597640.89610,0
+1630828800000,494.520,497.280,493.670,496.130,82926.04,1630832399999,41098995.02520,45845,41821.23,20731959.82590,0
+1630832400000,496.130,497.300,494.920,496.070,55468.27,1630835999999,27525233.76780,35900,26591.86,13197148.50170,0
+1630836000000,496.080,498.500,494.630,495.220,76561.78,1630839599999,38002684.43800,42651,34852.37,17305061.78350,0
+1630839600000,495.230,496.760,492.390,494.050,89153.17,1630843199999,44064953.49830,48698,40687.74,20115124.84090,0
+1630843200000,494.060,494.850,493.220,494.700,45902.20,1630846799999,22681399.33240,31650,20169.75,9967244.57340,0
+1630846800000,494.700,498.400,494.280,497.650,80951.62,1630850399999,40210460.32580,44955,45046.37,22378159.72840,0
+1630850400000,497.630,500.540,495.000,496.690,158863.34,1630853999999,79074788.05522,66170,69193.78,34465487.04162,0
+1630854000000,496.690,497.840,493.400,495.510,91199.94,1630857599999,45212642.99460,50757,39678.03,19674971.18390,0
+1630857600000,495.510,501.150,495.500,497.980,152054.63,1630861199999,75785907.73782,59010,71235.27,35512254.03232,0
+1630861200000,497.990,499.910,497.880,499.400,49043.73,1630864799999,24471593.75010,37922,23256.25,11604761.85930,0
+1630864800000,499.400,500.180,497.030,497.630,43153.96,1630868399999,21510010.43510,34671,20180.24,10059191.89210,0
+1630868400000,497.640,500.270,497.420,498.550,75412.19,1630871999999,37642271.77090,41157,35325.28,17634387.41150,0
+1630872000000,498.560,504.800,498.550,504.540,116010.79,1630875599999,58213519.01606,58228,63229.77,31729384.36626,0
+1630875600000,504.550,505.500,501.940,504.110,121506.86,1630879199999,61240038.81260,57993,55968.34,28211206.18350,0
+1630879200000,504.120,506.530,501.810,504.790,84636.63,1630882799999,42662272.68520,47048,41615.38,20983570.51040,0
+1630882800000,504.800,506.110,500.220,505.710,102918.73,1630886399999,51811420.32826,48196,47578.14,23965803.51384,0
+1630886400000,505.700,510.550,500.000,503.010,185416.20,1630889999999,93706910.83785,85897,80140.62,40523506.76339,0
+1630890000000,503.010,503.540,500.980,502.310,55658.49,1630893599999,27947201.68440,35673,25874.08,12995514.64170,0
+1630893600000,502.300,502.400,497.270,498.570,94348.64,1630897199999,47143189.40640,46284,32947.15,16463861.60810,0
+1630897200000,498.570,500.610,498.040,499.650,51211.42,1630900799999,25571013.16960,34433,25850.70,12909791.25620,0
+1630900800000,499.650,500.750,498.100,500.420,41974.77,1630904399999,20964773.33840,34705,22199.81,11088364.17210,0
+1630904400000,500.420,501.780,499.010,500.180,57808.11,1630907999999,28912923.38790,39426,26921.70,13467342.06460,0
+1630908000000,500.190,505.520,499.700,503.600,86709.31,1630911599999,43619333.26644,52069,43710.56,21990232.75054,0
+1630911600000,503.600,506.490,502.320,505.110,77563.00,1630915199999,39114977.01990,46687,37312.14,18821969.01120,0
+1630915200000,505.120,505.240,502.630,503.510,60435.20,1630918799999,30455356.52730,39584,25977.56,13091170.73550,0
+1630918800000,503.520,506.990,502.500,506.690,81523.25,1630922399999,41169739.38150,46507,42440.71,21441672.78780,0
+1630922400000,506.670,508.000,505.000,507.500,93695.21,1630925999999,47451055.05260,51771,45543.85,23071195.04840,0
+1630926000000,507.500,508.000,496.500,498.470,274473.24,1630929599999,137716110.57622,107562,109875.78,55170101.69580,0
+1630929600000,498.460,498.550,487.000,493.180,307843.02,1630933199999,151662804.35440,124016,130784.42,64456121.26045,0
+1630933200000,493.190,496.140,490.660,495.730,94271.53,1630936799999,46520346.51080,57134,42975.56,21207292.51930,0
+1630936800000,495.740,499.590,494.960,498.870,111840.64,1630940399999,55678363.31460,60559,55250.59,27508111.15610,0
+1630940400000,498.870,499.490,497.000,497.880,67484.81,1630943999999,33638224.02450,42137,28709.42,14312134.38630,0
+1630944000000,497.880,500.120,495.920,496.850,95712.79,1630947599999,47671412.55420,50547,45833.39,22836550.17750,0
+1630947600000,496.840,498.860,496.840,497.870,38759.15,1630951199999,19296794.89950,31427,19050.65,9485021.99840,0
+1630951200000,497.870,499.410,496.500,498.750,52631.05,1630954799999,26212081.17230,32418,23884.80,11896902.69670,0
+1630954800000,498.750,499.880,497.200,497.840,56561.29,1630958399999,28208346.00920,34047,26316.84,13125887.23820,0
+1630958400000,497.860,498.360,496.370,498.050,37455.57,1630961999999,18626754.50370,30491,16627.15,8269549.08060,0
+1630962000000,498.060,499.880,497.220,499.770,34725.53,1630965599999,17316753.75540,27701,17068.17,8511900.79110,0
+1630965600000,499.760,500.810,497.770,498.570,76965.72,1630969199999,38446423.47482,43731,38383.15,19177682.81092,0
+1630969200000,498.560,498.900,493.720,496.290,97607.54,1630972799999,48376486.80640,49700,41804.27,20719306.80880,0
+1630972800000,496.300,499.270,494.850,496.900,68458.70,1630976399999,34018057.68460,44819,32588.02,16200892.49260,0
+1630976400000,496.860,499.770,496.360,499.600,61491.72,1630979999999,30641759.33800,41855,31114.05,15506780.24880,0
+1630980000000,499.670,505.880,499.600,502.660,156978.86,1630983599999,79071754.00666,75678,76154.49,38361001.65536,0
+1630983600000,502.650,503.910,495.730,496.330,107617.63,1630987199999,53704617.08572,55933,40144.37,20040323.72080,0
+1630987200000,496.340,498.580,495.030,497.120,81545.51,1630990799999,40471453.03290,42536,39229.14,19472386.93630,0
+1630990800000,497.130,497.830,495.250,497.290,51381.55,1630994399999,25522288.53750,34322,23066.31,11458492.48120,0
+1630994400000,497.300,498.500,491.160,491.490,106145.64,1630997999999,52534697.83125,55024,44017.97,21799096.97440,0
+1630998000000,491.510,493.680,489.610,491.720,163734.85,1631001599999,80475055.49070,68498,80609.75,39627227.59380,0
+1631001600000,491.730,491.730,471.100,477.000,444332.54,1631005199999,214065199.79576,159950,183373.96,88344507.94853,0
+1631005200000,477.020,482.460,454.000,468.710,340503.78,1631008799999,160253218.80737,138851,140212.59,66084346.31153,0
+1631008800000,468.700,472.670,465.850,471.070,204158.93,1631012399999,96011158.91458,80596,95421.43,44882501.27038,0
+1631012400000,471.120,473.600,468.810,469.540,109020.34,1631015999999,51330221.76920,54661,52669.08,24805225.60990,0
+1631016000000,469.550,472.310,466.120,471.660,97676.55,1631019599999,45879826.10064,57262,43444.62,20413294.54968,0
+1631019600000,471.700,473.870,468.520,468.720,85282.74,1631023199999,40204501.92880,53781,39396.70,18580988.87690,0
+1631023200000,468.690,471.500,392.000,395.270,849890.25,1631026799999,375048674.22685,294138,325764.77,144187490.55119,0
+1631026800000,395.270,426.300,332.950,416.050,1289098.48,1631030399999,517550944.94086,446816,600391.79,241973307.52097,0
+1631030400000,415.890,436.000,412.080,433.980,500502.32,1631033999999,212665471.52958,186323,242769.83,103166938.25748,0
+1631034000000,433.990,436.000,420.000,421.200,423446.50,1631037599999,181377943.59048,160696,190316.11,81537774.39165,0
+1631037600000,421.140,425.680,405.000,418.690,414383.23,1631041199999,173343325.24174,151861,185058.31,77462654.04741,0
+1631041200000,418.660,421.990,410.850,412.760,173015.95,1631044799999,72209519.76523,78755,78938.55,32948964.53742,0
+1631044800000,412.850,420.690,409.200,415.150,209340.68,1631048399999,86809072.57892,90374,98624.96,40875118.36492,0
+1631048400000,415.160,417.280,405.260,411.880,140976.08,1631051999999,57792149.21948,68629,62652.87,25681676.14280,0
+1631052000000,411.850,419.390,407.390,418.210,146062.86,1631055599999,60597685.89693,70842,72286.31,29993952.81693,0
+1631055600000,418.210,421.830,412.000,418.700,149222.80,1631059199999,62207889.15486,67137,75883.10,31634275.20456,0
+1631059200000,418.680,420.580,410.400,420.260,165751.22,1631062799999,69013748.40793,75574,85206.77,35468860.17342,0
+1631062800000,420.230,422.120,413.330,421.470,103672.95,1631066399999,43330136.65401,56919,50793.76,21233622.88570,0
+1631066400000,421.560,425.320,420.540,421.800,84209.91,1631069999999,35634438.29474,51202,41033.67,17364131.99694,0
+1631070000000,421.810,422.790,411.190,413.180,141636.74,1631073599999,58972603.16143,69422,70380.07,29305055.74790,0
+1631073600000,413.150,420.310,411.280,414.480,105556.10,1631077199999,43948228.80172,61750,51690.52,21518193.72572,0
+1631077200000,414.470,418.680,408.730,409.500,106770.73,1631080799999,44186998.13330,60823,49037.69,20296843.23350,0
+1631080800000,409.500,412.260,390.000,391.580,421575.72,1631084399999,168434806.42235,151148,194939.04,77916029.03810,0
+1631084400000,391.580,401.000,390.000,390.740,216487.15,1631087999999,85765853.09347,90436,108489.60,42991320.05855,0
+1631088000000,390.790,402.580,381.800,402.350,383584.74,1631091599999,150480605.51516,131934,178242.26,70010737.81547,0
+1631091600000,402.310,407.330,397.700,406.890,154589.94,1631095199999,62236283.63690,71386,74679.67,30068887.61730,0
+1631095200000,406.860,408.990,399.290,406.120,149416.45,1631098799999,60399968.08508,72222,68662.69,27757456.06928,0
+1631098800000,406.110,413.170,402.780,408.590,141669.72,1631102399999,57873882.82510,70174,70967.79,28991730.05120,0
+1631102400000,408.570,415.740,408.570,411.230,121621.99,1631105999999,50161764.98291,66844,56753.71,23408034.03601,0
+1631106000000,411.410,417.910,406.400,413.710,179083.34,1631109599999,73990893.61029,82728,84752.53,35024144.19441,0
+1631109600000,413.680,414.570,406.070,408.420,121085.61,1631113199999,49684852.22448,64580,57232.73,23486078.74240,0
+1631113200000,408.410,417.310,408.230,413.730,153128.55,1631116799999,63319881.95111,70187,76377.34,31577252.06821,0
+1631116800000,413.730,419.770,410.560,418.250,126307.29,1631120399999,52531427.99942,65537,64252.56,26724673.06412,0
+1631120400000,418.250,418.350,411.280,415.100,89971.85,1631123999999,37312212.79370,53705,43234.80,17928163.35540,0
+1631124000000,415.090,419.720,413.430,419.720,72343.21,1631127599999,30182070.72952,46779,35598.55,14854721.85462,0
+1631127600000,419.710,419.750,416.780,419.320,67333.02,1631131199999,28157487.62390,44439,30981.30,12956185.53690,0
+1631131200000,419.360,419.620,412.660,415.400,96604.26,1631134799999,40133942.21390,52253,46905.50,19489075.21760,0
+1631134800000,415.400,417.750,411.200,412.980,45198.63,1631138399999,18756275.58190,34130,22398.27,9299456.73760,0
+1631138400000,413.000,423.230,412.120,419.310,126101.17,1631141999999,52940116.73402,62319,63292.73,26576029.04520,0
+1631142000000,419.250,421.420,412.610,414.840,86186.37,1631145599999,35926696.27551,49735,41696.69,17377142.18720,0
+1631145600000,414.830,418.530,412.140,417.170,114568.69,1631149199999,47621202.12170,59714,56936.53,23669181.78640,0
+1631149200000,417.150,417.170,409.250,413.140,78811.37,1631152799999,32500066.05130,48951,38036.89,15686000.20350,0
+1631152800000,413.130,414.880,404.060,405.740,132717.55,1631156399999,54206751.91418,67129,59469.81,24278783.70940,0
+1631156400000,405.740,410.800,403.730,409.690,92201.79,1631159999999,37638135.51550,57665,47554.07,19414507.69170,0
+1631160000000,409.690,413.180,408.230,412.010,57131.68,1631163599999,23471129.60620,42559,28458.99,11689684.43530,0
+1631163600000,412.010,415.490,409.810,415.320,73940.28,1631167199999,30544772.80831,46481,36840.39,15221029.40971,0
+1631167200000,415.310,416.140,412.000,415.080,70133.10,1631170799999,29084067.58260,45895,33009.56,13692081.71050,0
+1631170800000,415.080,418.990,411.210,416.770,101274.25,1631174399999,42091062.42040,56848,47887.45,19904664.97020,0
+1631174400000,416.760,420.500,415.290,418.240,90979.97,1631177999999,38042087.18782,53739,44854.85,18756908.71162,0
+1631178000000,418.240,419.860,415.300,416.040,66477.69,1631181599999,27783283.03740,43082,32633.21,13640895.24710,0
+1631181600000,416.040,416.500,411.680,414.070,105824.06,1631185199999,43808058.34740,58559,47630.42,19722732.12710,0
+1631185200000,414.070,418.060,413.050,416.080,65863.23,1631188799999,27422245.29800,46106,32636.63,13591740.14040,0
+1631188800000,416.050,418.960,404.980,414.180,208243.17,1631192399999,85702326.66759,99866,98275.09,40450917.86511,0
+1631192400000,414.170,421.000,413.620,415.550,168425.66,1631195999999,70410515.58326,82035,82736.23,34592074.79036,0
+1631196000000,415.640,424.000,415.640,420.190,126641.81,1631199599999,53178183.54786,64658,70910.86,29790768.11936,0
+1631199600000,420.180,422.250,417.000,420.080,75483.07,1631203199999,31649096.95342,51979,37526.47,15740588.21930,0
+1631203200000,420.090,425.940,418.280,424.770,96756.23,1631206799999,40867957.31264,61442,49609.87,20961944.48654,0
+1631206800000,424.690,436.640,424.610,427.800,257916.53,1631210399999,111346438.79996,112738,127214.79,54915836.78021,0
+1631210400000,427.910,429.990,419.180,420.700,154126.32,1631213999999,65334418.17024,79657,67046.73,28430935.60400,0
+1631214000000,420.720,422.760,417.210,420.070,89733.41,1631217599999,37707589.58562,56380,44696.46,18786897.73070,0
+1631217600000,420.060,422.000,416.120,417.660,79994.20,1631221199999,33522374.59050,52809,38011.67,15932548.78400,0
+1631221200000,417.710,422.160,417.200,422.070,37097.90,1631224799999,15575494.98180,33464,17699.55,7431163.27590,0
+1631224800000,422.060,424.600,419.140,422.530,59599.18,1631228399999,25144885.23404,41021,28107.59,11860976.60354,0
+1631228400000,422.490,425.430,419.520,421.410,64688.70,1631231999999,27328901.84280,45169,28490.37,12039314.12070,0
+1631232000000,421.410,430.300,419.450,427.510,103776.77,1631235599999,44195499.81623,59190,51537.33,21959079.91753,0
+1631235600000,427.520,439.860,427.350,439.670,138984.89,1631239199999,60382524.44430,66680,68942.69,29965099.53160,0
+1631239200000,439.670,439.760,433.280,433.410,77719.50,1631242799999,33871839.95460,53445,32477.60,14156963.64200,0
+1631242800000,433.500,434.550,430.500,432.510,78996.54,1631246399999,34145758.22688,47731,44574.89,19265754.59720,0
+1631246400000,432.510,433.820,428.620,429.150,57949.46,1631249999999,25011008.44980,43657,27029.25,11671518.79050,0
+1631250000000,429.150,429.810,425.120,429.110,76283.21,1631253599999,32589734.44683,53938,36387.13,15545747.85490,0
+1631253600000,429.110,429.290,424.250,424.580,46253.53,1631257199999,19740747.27160,43112,21293.21,9087895.42740,0
+1631257200000,424.580,426.000,415.330,418.000,136722.78,1631260799999,57440964.91920,71484,60261.82,25315598.72900,0
+1631260800000,417.990,420.420,407.780,413.080,179359.52,1631264399999,74338141.09791,85977,79341.80,32900513.56260,0
+1631264400000,413.040,416.660,408.300,414.690,107888.47,1631267999999,44577697.61260,64149,50607.63,20913708.23360,0
+1631268000000,414.680,416.840,413.400,415.610,53199.24,1631271599999,22087651.74180,41837,26102.28,10838311.45680,0
+1631271600000,415.650,416.760,411.360,415.740,57018.61,1631275199999,23613852.42350,45816,26987.17,11179163.11430,0
+1631275200000,415.790,416.990,411.520,411.760,66132.05,1631278799999,27353750.60620,48455,30565.48,12643870.69800,0
+1631278800000,411.750,413.120,406.010,408.350,140261.55,1631282399999,57449289.69308,73189,63196.77,25884148.00830,0
+1631282400000,408.300,411.200,395.570,398.770,339698.29,1631285999999,136628596.90905,149637,160076.20,64404970.98860,0
+1631286000000,398.790,406.390,393.240,405.520,201088.69,1631289599999,80517073.85757,90144,99862.66,40023508.57335,0
+1631289600000,405.480,406.000,402.290,403.550,71053.58,1631293199999,28717564.17420,46861,32319.84,13065456.79760,0
+1631293200000,403.550,408.200,402.010,408.030,57710.82,1631296799999,23392560.00938,42760,28478.90,11547801.96418,0
+1631296800000,407.980,409.440,406.770,408.010,56690.25,1631300399999,23133865.03270,41201,26976.78,11010648.91650,0
+1631300400000,408.040,408.530,405.410,407.650,43415.73,1631303999999,17673347.38380,36340,22344.06,9096203.85030,0
+1631304000000,407.630,409.680,400.360,400.850,79222.15,1631307599999,32059468.31655,48234,33862.02,13703509.48980,0
+1631307600000,400.840,404.040,393.770,398.330,95599.62,1631311199999,38192629.26262,56847,45304.84,18109019.66030,0
+1631311200000,398.400,401.660,394.670,395.880,76364.26,1631314799999,30435527.70905,48383,36231.77,14442278.33185,0
+1631314800000,395.810,402.210,393.560,401.380,70298.80,1631318399999,28036978.30387,46232,35155.54,14015443.73585,0
+1631318400000,401.380,404.990,399.720,403.790,62566.88,1631321999999,25209575.60920,45139,28731.27,11577981.26660,0
+1631322000000,403.800,408.580,403.240,406.990,46028.00,1631325599999,18714884.42598,34859,23227.11,9443676.47038,0
+1631325600000,407.040,409.080,405.240,406.970,52868.89,1631329199999,21527587.95750,37660,24347.66,9915408.54100,0
+1631329200000,406.970,407.460,399.550,402.660,64342.67,1631332799999,25953442.57085,46911,29837.75,12034460.36200,0
+1631332800000,402.660,408.140,402.530,407.560,44132.44,1631336399999,17894505.20678,36517,22606.26,9166284.33278,0
+1631336400000,407.540,408.350,401.090,406.720,57952.04,1631339999999,23426166.78100,40977,28008.84,11317723.66930,0
+1631340000000,406.710,408.650,405.170,406.780,47081.27,1631343599999,19173105.57640,37752,22390.37,9118361.35360,0
+1631343600000,406.790,407.350,400.340,406.250,70429.46,1631347199999,28416824.96095,47004,34946.14,14101566.82170,0
+1631347200000,406.250,407.920,402.740,406.870,57778.40,1631350799999,23449846.32308,42409,27737.65,11257262.98788,0
+1631350800000,406.870,411.150,404.070,410.860,66337.94,1631354399999,27050484.08400,43650,35805.68,14605939.25680,0
+1631354400000,410.860,415.250,409.680,413.040,98678.78,1631357999999,40728341.82471,56188,48662.27,20088017.77661,0
+1631358000000,413.050,413.390,407.660,410.270,76738.60,1631361599999,31475734.48940,49605,35241.16,14451877.89540,0
+1631361600000,410.280,413.880,408.710,411.580,66513.90,1631365199999,27383203.60110,46800,33910.14,13960973.86030,0
+1631365200000,411.590,413.200,409.210,411.880,52590.53,1631368799999,21630683.08390,37423,25428.63,10460581.52540,0
+1631368800000,411.930,415.100,411.730,413.680,57904.63,1631372399999,23944939.12980,43699,30505.89,12613883.76610,0
+1631372400000,413.650,413.990,410.420,410.990,50144.02,1631375999999,20665796.07810,35987,22396.93,9231949.18920,0
+1631376000000,410.990,414.680,408.140,412.930,65218.28,1631379599999,26845298.05420,45205,30503.34,12560407.20990,0
+1631379600000,412.930,414.420,411.330,411.680,39795.24,1631383199999,16422352.68990,34206,19697.19,8129527.14840,0
+1631383200000,411.670,412.250,409.700,412.120,34380.62,1631386799999,14126085.70090,34977,15576.49,6401808.28260,0
+1631386800000,412.050,413.120,408.240,408.580,45902.71,1631390399999,18825799.79780,36716,21117.99,8663286.91640,0
+1631390400000,408.530,410.220,406.200,409.350,43761.23,1631393999999,17862069.99028,36930,19830.31,8096293.56530,0
+1631394000000,409.350,410.960,408.730,409.720,21524.10,1631397599999,8818256.77220,24683,9217.26,3776155.92190,0
+1631397600000,409.710,409.710,402.900,403.480,58141.13,1631401199999,23582293.28630,42226,23428.93,9505726.49120,0
+1631401200000,403.440,405.220,401.530,404.810,57579.15,1631404799999,23234812.38820,41504,27987.90,11297282.71810,0
+1631404800000,404.900,406.000,398.470,402.000,81357.73,1631408399999,32691939.64605,51415,37048.71,14892277.72360,0
+1631408400000,402.000,403.000,397.490,401.200,53179.29,1631411999999,21270966.66270,42819,25183.84,10075228.82020,0
+1631412000000,401.190,403.790,400.370,403.460,46996.50,1631415599999,18911575.77420,39177,24940.40,10036854.31120,0
+1631415600000,403.460,406.300,402.350,406.080,41425.97,1631419199999,16749367.37190,34202,23177.69,9374004.41480,0
+1631419200000,406.100,407.260,404.410,405.720,38567.70,1631422799999,15651589.35370,34026,19182.15,7786644.69090,0
+1631422800000,405.720,408.500,405.030,406.910,30811.41,1631426399999,12546717.81398,32588,16369.03,6665603.48388,0
+1631426400000,406.970,407.650,404.510,404.540,42672.56,1631429999999,17327996.92450,34704,18380.82,7465355.86440,0
+1631430000000,404.530,407.500,404.100,406.870,36713.22,1631433599999,14898742.86940,32494,19908.22,8079429.73900,0
+1631433600000,406.870,415.800,406.500,415.230,126890.17,1631437199999,52332360.03601,68652,64520.42,26589335.03721,0
+1631437200000,415.250,416.960,413.040,413.240,64332.21,1631440799999,26691936.22980,43324,30419.08,12623802.96180,0
+1631440800000,413.250,415.850,412.670,414.210,52402.70,1631444399999,21719970.83570,38386,25010.05,10369301.98000,0
+1631444400000,414.210,417.470,413.410,417.310,55444.47,1631447999999,23015417.75150,40872,27277.55,11327484.99050,0
+1631448000000,417.290,420.860,417.100,418.140,106665.97,1631451599999,44695976.51096,59942,52959.91,22193650.00816,0
+1631451600000,418.140,421.670,415.570,417.900,84850.80,1631455199999,35508903.74950,49877,42685.84,17871900.24490,0
+1631455200000,417.910,419.690,417.010,417.240,42688.13,1631458799999,17855905.11760,36475,18444.27,7715664.31730,0
+1631458800000,417.240,420.080,416.050,418.330,44497.67,1631462399999,18610458.13690,38198,22304.54,9329728.11530,0
+1631462400000,418.340,419.740,417.090,417.810,37902.44,1631465999999,15865154.38370,32595,18337.98,7676533.07440,0
+1631466000000,417.810,418.320,416.500,417.760,33207.47,1631469599999,13861177.61380,31879,16436.65,6862125.49590,0
+1631469600000,417.770,418.500,415.320,417.120,37962.25,1631473199999,15817988.02760,33986,15748.91,6563572.35940,0
+1631473200000,417.020,418.130,414.200,417.370,36683.92,1631476799999,15280397.86910,32764,16586.49,6911710.32290,0
+1631476800000,417.350,419.460,406.840,408.260,121809.68,1631480399999,50246960.14651,65753,51269.17,21158828.84972,0
+1631480400000,408.250,410.360,405.350,409.860,71499.49,1631483999999,29175574.78190,43735,36269.07,14805616.83730,0
+1631484000000,409.850,416.140,409.290,415.660,59012.67,1631487599999,24355618.65381,43901,31197.38,12877375.52191,0
+1631487600000,415.600,420.480,415.560,416.430,93707.30,1631491199999,39171122.74812,53667,45960.31,19214516.62552,0
+1631491200000,416.540,419.750,413.360,414.720,56888.77,1631494799999,23694234.11430,38869,28101.86,11708147.58500,0
+1631494800000,414.730,415.570,406.000,407.160,92497.55,1631498399999,37807071.82488,55438,42111.48,17207542.90720,0
+1631498400000,407.150,408.770,400.340,402.310,123862.73,1631501999999,50099572.47455,62143,54853.05,22201496.39150,0
+1631502000000,402.300,403.810,396.450,397.280,105608.11,1631505599999,42309485.38710,57074,45803.14,18367047.57730,0
+1631505600000,397.380,401.000,396.080,400.070,83303.77,1631509199999,33233022.33140,51390,42280.97,16871584.64950,0
+1631509200000,400.000,401.740,396.290,400.240,80760.10,1631512799999,32221218.99580,51999,39870.95,15912366.86670,0
+1631512800000,400.240,401.500,397.880,401.280,55499.73,1631516399999,22202242.15570,40496,28085.49,11238410.23840,0
+1631516400000,401.280,402.660,390.490,393.580,180279.85,1631519999999,71201437.24282,81880,78825.22,31140367.33630,0
+1631520000000,393.560,395.480,389.000,392.870,139589.05,1631523599999,54718749.66270,68796,64723.73,25383979.30370,0
+1631523600000,392.880,395.840,392.000,394.320,71617.56,1631527199999,28237091.00230,45849,33610.75,13254406.44960,0
+1631527200000,394.320,397.100,393.490,395.820,49170.11,1631530799999,19433420.73290,38737,24004.55,9489601.47730,0
+1631530800000,395.820,399.260,390.720,398.280,100114.67,1631534399999,39630777.11870,54122,49801.58,19721592.50570,0
+1631534400000,398.290,399.610,396.020,396.950,62109.14,1631537999999,24707984.83930,44042,30207.41,12020231.63090,0
+1631538000000,396.950,411.720,396.130,405.050,236326.30,1631541599999,95911604.24863,93303,118916.59,48264118.09813,0
+1631541600000,405.000,405.950,381.360,388.910,431068.11,1631545199999,169323813.68548,174796,196587.77,77253404.18822,0
+1631545200000,388.900,398.200,388.160,395.110,118006.94,1631548799999,46586007.40710,63355,64489.56,25453986.66150,0
+1631548800000,395.100,397.090,392.510,394.510,66136.74,1631552399999,26095505.33970,45013,29586.75,11678294.17210,0
+1631552400000,394.570,397.010,393.540,396.430,46665.80,1631555999999,18446878.47330,34360,22041.60,8713878.74930,0
+1631556000000,396.430,397.870,394.790,396.880,35302.45,1631559599999,13998772.73470,31948,16283.48,6457752.78630,0
+1631559600000,396.870,399.170,396.080,398.570,39627.30,1631563199999,15761740.87720,32411,20659.71,8218259.87760,0
+1631563200000,398.570,402.000,398.570,401.320,42857.44,1631566799999,17133870.97605,36350,21849.22,8736435.78755,0
+1631566800000,401.380,403.710,399.630,400.280,47476.54,1631570399999,19061507.26060,37941,22440.83,9011779.59730,0
+1631570400000,400.270,401.450,397.700,399.590,42718.70,1631573999999,17083997.55470,34766,19321.11,7728746.19650,0
+1631574000000,399.600,400.690,396.600,399.100,38203.95,1631577599999,15243183.67200,33326,17745.34,7083291.99270,0
+1631577600000,399.050,402.630,395.840,399.590,75569.98,1631581199999,30148223.81740,50676,36523.37,14575829.93750,0
+1631581200000,399.600,401.740,397.880,399.830,33379.95,1631584799999,13354764.64430,31101,17301.52,6921465.90570,0
+1631584800000,399.880,400.860,396.760,397.990,34098.65,1631588399999,13586991.17510,30552,16867.12,6721646.20590,0
+1631588400000,398.040,401.980,397.820,400.710,33770.12,1631591999999,13521891.65440,31833,16164.23,6472426.00800,0
+1631592000000,400.710,402.810,399.000,399.670,38337.75,1631595599999,15377859.20660,34829,20794.42,8342834.87540,0
+1631595600000,399.680,400.620,398.500,399.690,28769.50,1631599199999,11495861.30080,31782,13096.29,5232801.42030,0
+1631599200000,399.700,402.500,398.230,401.650,53382.30,1631602799999,21365085.26720,40455,25911.26,10370637.13280,0
+1631602800000,401.650,404.740,400.900,401.920,78694.44,1631606399999,31686438.34130,47984,42190.43,16988543.69730,0
+1631606400000,401.930,406.430,401.770,404.890,55563.22,1631609999999,22447902.27490,42982,29423.94,11887417.08140,0
+1631610000000,404.900,406.730,402.250,403.650,55271.81,1631613599999,22337653.17910,43177,25561.58,10331231.57370,0
+1631613600000,403.690,404.770,402.280,403.640,32502.91,1631617199999,13116121.83950,29788,14661.84,5917476.08210,0
+1631617200000,403.570,404.190,400.490,401.440,41588.25,1631620799999,16723809.83540,35818,17795.07,7157191.11070,0
+1631620800000,401.450,404.390,397.790,403.010,107217.45,1631624399999,43044291.49880,57963,51332.52,20615960.50820,0
+1631624400000,402.990,405.010,401.810,402.500,70500.71,1631627999999,28440785.88150,44519,34069.50,13744330.10820,0
+1631628000000,402.500,405.100,400.000,405.060,69790.19,1631631599999,28081003.63560,45059,35228.31,14177230.64760,0
+1631631600000,405.000,412.880,404.700,408.790,164140.86,1631635199999,67093609.05348,81887,80506.80,32912889.40338,0
+1631635200000,408.790,409.750,406.140,406.730,66026.03,1631638799999,26912682.50280,43066,32341.85,13184456.53610,0
+1631638800000,406.720,408.000,406.280,407.650,55145.09,1631642399999,22451422.13940,35803,28759.18,11710308.38740,0
+1631642400000,407.670,407.680,404.000,405.400,70218.58,1631645999999,28464467.46200,41077,28480.88,11547639.44960,0
+1631646000000,405.400,406.380,404.100,405.260,32572.82,1631649599999,13196987.82420,30893,15074.92,6108741.12140,0
+1631649600000,405.290,407.610,404.830,406.780,33951.78,1631653199999,13788579.81330,31494,15301.40,6214401.20930,0
+1631653200000,406.770,407.510,402.420,406.320,52669.46,1631656799999,21337509.10650,35427,21299.64,8630720.68590,0
+1631656800000,406.330,412.500,405.670,412.150,85890.38,1631660399999,35204891.97350,49802,43900.67,17996158.99480,0
+1631660400000,412.150,414.560,411.310,414.280,60532.08,1631663999999,24993177.73381,41937,28267.51,11673972.43811,0
+1631664000000,414.300,415.370,411.450,412.320,71046.76,1631667599999,29360576.52400,42033,30681.33,12683349.20410,0
+1631667600000,412.310,414.570,410.140,410.890,40237.91,1631671199999,16595633.52380,32914,17431.18,7192619.77080,0
+1631671200000,410.920,415.300,410.500,414.970,40998.79,1631674799999,16934500.13720,35451,20737.28,8564889.13230,0
+1631674800000,414.970,415.000,412.660,413.010,41335.50,1631678399999,17110775.83710,31879,20769.57,8598965.45800,0
+1631678400000,413.010,417.700,412.000,415.400,80155.47,1631681999999,33303236.95000,44700,37265.72,15491657.64800,0
+1631682000000,415.410,417.000,414.350,415.940,60768.80,1631685599999,25250384.24620,40141,32234.96,13396227.99670,0
+1631685600000,415.940,419.150,413.120,418.230,76461.32,1631689199999,31832674.37962,46928,39172.82,16312135.45172,0
+1631689200000,418.230,424.410,417.000,422.120,107450.67,1631692799999,45226134.90158,60048,57483.58,24195889.31278,0
+1631692800000,422.080,424.890,420.650,421.660,74502.16,1631696399999,31488900.98060,48020,33904.89,14335259.96080,0
+1631696400000,421.660,424.260,420.820,421.790,64280.61,1631699999999,27145348.72880,40566,32909.17,13900727.24570,0
+1631700000000,421.800,427.880,421.540,426.660,105329.57,1631703599999,44778732.77013,55252,54387.68,23120202.42113,0
+1631703600000,426.650,426.720,422.860,425.410,94579.41,1631707199999,40154766.27664,45779,49990.28,21225642.77000,0
+1631707200000,425.400,429.880,423.630,425.130,147349.53,1631710799999,62943571.87296,71555,66755.08,28525982.17846,0
+1631710800000,425.140,432.240,425.140,430.690,122534.93,1631714399999,52624471.19888,62925,62173.21,26699191.70658,0
+1631714400000,430.690,435.000,430.150,432.460,140178.99,1631717999999,60656289.32340,64684,70130.60,30351059.49080,0
+1631718000000,432.470,436.690,431.600,435.040,143965.10,1631721599999,62554691.98500,66817,73614.01,31989341.37790,0
+1631721600000,435.000,435.980,433.000,433.140,76055.56,1631725199999,33051093.57590,47303,34585.84,15031563.07630,0
+1631725200000,433.140,434.540,430.300,430.470,92001.77,1631728799999,39769268.51858,52663,42718.39,18471573.77710,0
+1631728800000,430.480,431.480,428.140,430.320,95526.61,1631732399999,41066410.82030,48562,44978.34,19340932.53390,0
+1631732400000,430.300,430.830,428.620,429.670,32264.32,1631735999999,13863903.67620,30381,15090.91,6485494.01610,0
+1631736000000,429.670,431.150,426.000,426.920,59072.49,1631739599999,25316034.88423,39048,25884.66,11098756.12820,0
+1631739600000,426.920,430.850,426.910,429.790,41485.98,1631743199999,17811249.41570,33112,22546.03,9680096.08510,0
+1631743200000,429.790,430.570,428.450,430.400,27956.22,1631746799999,12003626.60040,29593,12225.06,5250176.73190,0
+1631746800000,430.390,431.880,428.700,431.280,39244.77,1631750399999,16891069.06298,34014,18340.15,7894433.69698,0
+1631750400000,431.280,433.180,426.800,426.840,55330.32,1631753999999,23796905.03546,42372,26059.46,11212721.82250,0
+1631754000000,426.850,430.420,426.280,428.090,32743.57,1631757599999,14032798.99090,31122,14742.52,6317346.44280,0
+1631757600000,428.090,429.990,427.100,428.010,33856.00,1631761199999,14503097.30220,28756,15527.16,6651719.99670,0
+1631761200000,428.000,428.360,422.030,424.750,111285.29,1631764799999,47216250.66764,54466,49726.71,21096295.87330,0
+1631764800000,424.750,432.680,424.550,432.340,110694.68,1631768399999,47581163.03264,55830,54187.81,23290459.55724,0
+1631768400000,432.340,433.210,431.070,431.610,41620.76,1631771999999,17993216.88560,35653,18444.17,7975563.64520,0
+1631772000000,431.630,433.190,431.210,431.980,34656.06,1631775599999,14973300.72890,30708,18367.21,7936070.93100,0
+1631775600000,431.980,432.420,429.250,430.090,51597.53,1631779199999,22212522.57600,34523,21370.71,9198757.52360,0
+1631779200000,430.100,430.990,426.190,427.380,67710.28,1631782799999,28991150.97826,43192,32407.20,13874494.06880,0
+1631782800000,427.370,430.160,426.040,426.580,51517.54,1631786399999,22048664.43720,37430,22350.76,9568978.72440,0
+1631786400000,426.570,427.330,422.180,424.750,88924.58,1631789999999,37790326.56104,49647,40233.80,17104718.65870,0
+1631790000000,424.750,427.900,424.070,426.670,44100.59,1631793599999,18807515.92756,33328,23062.45,9836329.13626,0
+1631793600000,426.650,433.410,425.060,429.830,131471.17,1631797199999,56484498.84608,58015,65731.77,28241783.15938,0
+1631797200000,429.820,431.570,423.680,423.890,122644.05,1631800799999,52432866.54146,61157,58753.02,25128512.90450,0
+1631800800000,423.890,426.900,417.650,423.030,160251.73,1631804399999,67693195.61204,76056,70604.81,29838960.41894,0
+1631804400000,423.020,427.930,420.500,426.000,109531.46,1631807999999,46558421.11663,54400,57122.62,24282310.70153,0
+1631808000000,426.000,427.410,425.560,426.630,43199.41,1631811599999,18428715.26950,36509,22162.85,9455416.36400,0
+1631811600000,426.640,428.860,423.340,423.490,67716.09,1631815199999,28866966.04220,45225,32824.94,13991686.19900,0
+1631815200000,423.470,425.510,422.030,424.730,41709.65,1631818799999,17672442.52054,37282,21816.46,9244668.24190,0
+1631818800000,424.740,426.220,423.570,423.680,32011.22,1631822399999,13605329.41070,29523,15627.23,6642929.03720,0
+1631822400000,423.710,425.000,416.000,417.150,99853.00,1631825999999,41886755.26976,54955,46442.57,19485987.81890,0
+1631826000000,417.110,422.630,416.290,422.620,59797.33,1631829599999,25067219.45370,40463,34921.05,14639927.37840,0
+1631829600000,422.610,423.390,421.080,422.650,37215.17,1631833199999,15719755.77524,34711,17069.05,7211978.98474,0
+1631833200000,422.650,425.200,421.820,424.490,30505.69,1631836799999,12931375.03540,29091,16105.09,6827025.36500,0
+1631836800000,424.480,425.500,420.680,420.710,57486.23,1631840399999,24351241.98700,35178,26120.64,11066109.82640,0
+1631840400000,420.720,426.250,419.680,425.650,42821.01,1631843999999,18132592.03910,36872,21281.43,9011722.54380,0
+1631844000000,425.690,426.170,419.070,419.580,46386.54,1631847599999,19571782.90532,36763,19837.18,8369729.36440,0
+1631847600000,419.580,422.000,418.580,421.620,39173.93,1631851199999,16470597.75980,34665,19558.97,8223349.17770,0
+1631851200000,421.610,423.130,418.620,422.680,34378.01,1631854799999,14473386.58250,34542,16694.29,7029279.71570,0
+1631854800000,422.670,423.740,421.270,423.690,33899.61,1631858399999,14335235.66504,34630,17318.85,7323462.87544,0
+1631858400000,423.690,424.090,419.110,421.270,44257.25,1631861999999,18627369.84810,39158,20426.16,8598196.48360,0
+1631862000000,421.260,422.480,416.800,417.590,58479.22,1631865599999,24516209.13492,41004,23505.06,9861448.55590,0
+1631865600000,417.690,422.240,416.470,421.220,52549.23,1631869199999,22055459.14270,42201,26577.48,11155855.58000,0
+1631869200000,421.230,422.290,416.510,416.970,48684.99,1631872799999,20390195.94680,38571,22899.05,9593348.35770,0
+1631872800000,416.970,416.970,407.000,409.940,193211.32,1631876399999,79502031.07399,91038,76201.22,31349132.59980,0
+1631876400000,409.930,412.630,406.300,408.140,103037.48,1631879999999,42199204.92040,54250,48310.56,19795520.53440,0
+1631880000000,408.130,410.720,405.000,410.360,90733.59,1631883599999,37032952.99740,53048,44164.13,18027763.15990,0
+1631883600000,410.400,411.370,407.140,408.860,53622.28,1631887199999,21945498.73080,42509,27398.10,11212638.18520,0
+1631887200000,408.860,413.380,408.500,411.890,62413.91,1631890799999,25675275.34120,46982,32097.96,13204682.97560,0
+1631890800000,411.900,413.040,410.200,412.180,43256.78,1631894399999,17805186.81480,35436,19784.65,8143945.80760,0
+1631894400000,412.190,414.000,410.130,413.200,47860.71,1631897999999,19739783.46570,36159,24357.98,10047751.77400,0
+1631898000000,413.190,413.670,410.500,410.770,33792.87,1631901599999,13932549.49760,30320,15833.83,6528537.20430,0
+1631901600000,410.760,411.470,406.000,409.690,87245.78,1631905199999,35634621.84930,52224,40969.04,16732025.27150,0
+1631905200000,409.700,412.100,408.400,411.730,28269.97,1631908799999,11599633.26400,31408,14095.52,5783969.40880,0
+1631908800000,411.730,412.210,405.960,406.000,44641.85,1631912399999,18263007.37360,33255,19284.93,7890024.01350,0
+1631912400000,406.000,406.730,400.000,405.980,100863.78,1631915999999,40697338.32185,61401,42606.75,17206332.96690,0
+1631916000000,406.050,408.420,402.300,403.070,62815.24,1631919599999,25534387.66398,48202,30203.36,12282443.39848,0
+1631919600000,403.090,407.560,402.340,407.140,38875.13,1631923199999,15761244.46960,40364,20284.29,8222815.39860,0
+1631923200000,407.150,407.450,401.800,407.330,55186.25,1631926799999,22315416.82540,46069,28872.99,11677587.04260,0
+1631926800000,407.340,410.600,406.060,410.060,55286.36,1631930399999,22566671.35550,43818,30093.50,12286753.92880,0
+1631930400000,410.070,411.000,408.880,410.260,27463.02,1631933999999,11262088.80210,32753,13627.80,5589573.61950,0
+1631934000000,410.260,413.210,410.200,412.780,41697.93,1631937599999,17171645.37170,32923,18269.23,7523630.15550,0
+1631937600000,412.780,416.560,412.780,416.150,76104.62,1631941199999,31578929.05311,44374,43054.80,17865990.70181,0
+1631941200000,416.150,419.080,414.500,418.540,56089.03,1631944799999,23390501.35242,38518,29031.24,12107276.03832,0
+1631944800000,418.580,419.390,416.430,419.380,50136.34,1631948399999,20947275.90590,37482,24661.98,10306878.93530,0
+1631948400000,419.380,420.390,417.000,417.820,79126.33,1631951999999,33095143.30010,38298,43184.05,18061450.70430,0
+1631952000000,417.870,419.200,417.400,417.770,34712.52,1631955599999,14522487.90950,31444,19517.25,8165826.90170,0
+1631955600000,417.780,419.000,416.080,417.550,36982.73,1631959199999,15434571.84090,32607,19102.85,7972809.21450,0
+1631959200000,417.570,419.400,417.320,418.070,29417.02,1631962799999,12306976.31610,29449,13474.12,5637137.93130,0
+1631962800000,418.070,418.910,415.000,415.910,36158.64,1631966399999,15089377.32490,31047,14555.00,6076561.48900,0
+1631966400000,415.910,417.950,414.350,415.990,62187.60,1631969999999,25863461.10370,44142,26721.88,11116197.43020,0
+1631970000000,415.970,418.000,414.940,416.990,35484.16,1631973599999,14779449.28070,33875,15976.17,6654512.19680,0
+1631973600000,416.990,417.400,415.800,416.360,23677.29,1631977199999,9862751.80180,26338,11568.43,4818805.85910,0
+1631977200000,416.350,416.840,414.090,415.540,26161.62,1631980799999,10869538.90360,27881,12820.38,5327345.62440,0
+1631980800000,415.640,416.300,412.320,412.810,46789.02,1631984399999,19363218.17620,38600,20343.36,8419577.91510,0
+1631984400000,412.800,414.410,411.350,414.170,41573.65,1631987999999,17158019.42830,33697,21341.81,8810841.26560,0
+1631988000000,414.180,414.180,411.500,412.490,25783.19,1631991599999,10636871.25830,25251,11680.13,4818428.21330,0
+1631991600000,412.490,412.830,410.230,412.000,33016.37,1631995199999,13575930.10580,29342,15276.34,6282275.62330,0
+1631995200000,411.980,412.000,407.710,409.510,53352.01,1631998799999,21828876.33790,38697,24371.41,9970659.20050,0
+1631998800000,409.510,410.640,408.580,408.870,20399.92,1632002399999,8354416.42780,27022,9504.20,3892591.48850,0
+1632002400000,408.850,410.310,408.000,409.680,33565.66,1632005999999,13731283.95190,28637,15919.41,6512470.58510,0
+1632006000000,409.680,412.110,408.800,410.750,41885.83,1632009599999,17190268.97030,36597,21100.26,8660623.19630,0
+1632009600000,410.750,411.170,407.680,407.870,29071.44,1632013199999,11893665.16610,31249,13020.76,5327947.65440,0
+1632013200000,407.870,410.690,406.180,410.310,44394.01,1632016799999,18111932.41338,33357,21382.35,8726105.76010,0
+1632016800000,410.270,410.600,408.410,409.990,24068.50,1632020399999,9863133.84480,28192,12153.08,4980387.07700,0
+1632020400000,409.960,410.400,407.850,408.600,19500.56,1632023999999,7973603.93150,25649,9574.39,3914555.68930,0
+1632024000000,408.590,410.100,407.550,408.740,21642.42,1632027599999,8844971.05640,23432,10286.57,4204951.26010,0
+1632027600000,408.730,410.500,408.040,410.380,16707.72,1632031199999,6844749.96240,20759,8342.25,3417862.80870,0
+1632031200000,410.400,410.610,409.190,410.420,21877.38,1632034799999,8968669.68570,25396,9963.07,4084519.82960,0
+1632034800000,410.460,411.710,409.700,410.850,25887.53,1632038399999,10634990.10810,27592,11684.29,4800431.38310,0
+1632038400000,410.840,412.230,410.350,411.900,22883.13,1632041999999,9416971.03080,26007,11556.53,4756428.76980,0
+1632042000000,411.890,413.850,411.100,411.890,38523.07,1632045599999,15887387.22240,32192,20364.74,8399533.63730,0
+1632045600000,411.920,412.590,409.460,409.750,32034.42,1632049199999,13161219.64890,32006,14007.93,5756901.83900,0
+1632049200000,409.760,410.310,403.170,404.740,106014.56,1632052799999,43070468.03230,63809,44789.73,18199139.58520,0
+1632052800000,404.730,406.600,403.500,405.460,64551.99,1632056399999,26135639.23290,46807,32969.00,13350201.32520,0
+1632056400000,405.460,409.420,404.900,409.010,55836.55,1632059999999,22762584.62540,38384,24852.55,10131706.11030,0
+1632060000000,409.010,412.660,408.500,410.900,75216.79,1632063599999,30913646.64650,46923,36146.32,14853540.28680,0
+1632063600000,410.880,416.470,410.800,413.650,108691.78,1632067199999,44990479.01541,59442,51433.12,21287846.39311,0
+1632067200000,413.640,418.480,413.560,417.420,91592.99,1632070799999,38157475.99220,51804,44902.36,18704667.37120,0
+1632070800000,417.410,419.300,414.320,416.150,101986.59,1632074399999,42510521.53102,51565,46841.99,19532139.63752,0
+1632074400000,416.150,418.580,415.380,416.800,53271.56,1632077999999,22214043.32500,42112,24430.77,10188695.18770,0
+1632078000000,416.850,416.900,412.420,412.940,46749.04,1632081599999,19394419.69440,39119,20777.72,8622761.24250,0
+1632081600000,412.940,415.250,411.000,414.360,57282.81,1632085199999,23676323.99160,38706,31091.86,12854211.65760,0
+1632085200000,414.370,415.200,411.380,413.120,32259.48,1632088799999,13331405.82930,34112,15557.45,6431090.30850,0
+1632088800000,413.130,414.130,405.150,406.940,100119.68,1632092399999,40894549.48418,54885,43819.28,17902667.88030,0
+1632092400000,406.920,409.620,405.500,408.740,47524.25,1632095999999,19381714.96740,35160,25370.88,10346197.05000,0
+1632096000000,408.770,409.990,401.680,403.790,114960.37,1632099599999,46506800.51310,58726,52279.98,21155513.14330,0
+1632099600000,403.790,407.940,402.520,407.090,52643.05,1632103199999,21371679.83580,38616,26744.94,10857925.88380,0
+1632103200000,407.100,407.100,393.680,393.930,200750.06,1632106799999,80072777.84597,94091,86494.89,34494695.79600,0
+1632106800000,393.920,395.710,384.620,391.160,211786.20,1632110399999,82759225.70441,100689,94466.29,36929454.19042,0
+1632110400000,391.140,394.390,386.860,392.310,101338.36,1632113999999,39660507.28811,57533,45966.64,17998952.80232,0
+1632114000000,392.320,394.350,390.900,392.830,54415.67,1632117599999,21375107.39730,41173,25600.92,10059503.71190,0
+1632117600000,392.820,394.300,389.350,391.330,59092.17,1632121199999,23107410.35680,41488,27789.18,10867992.32460,0
+1632121200000,391.340,393.370,376.490,382.380,230236.63,1632124799999,88289871.18725,100531,100329.72,38496494.33690,0
+1632124800000,382.370,386.790,380.000,385.940,109476.27,1632128399999,42006008.33390,57383,52173.92,20021991.62180,0
+1632128400000,385.960,386.540,381.220,381.790,62603.28,1632131999999,24030055.97280,41294,30821.48,11830676.75610,0
+1632132000000,381.800,387.190,378.000,381.110,162119.16,1632135599999,62012820.67770,79331,81448.02,31165274.18700,0
+1632135600000,381.100,381.870,362.260,368.990,412441.43,1632139199999,152688831.02003,161676,183037.39,67744246.65200,0
+1632139200000,368.980,373.000,353.420,368.120,410327.37,1632142799999,149468619.46458,150460,194470.31,70903844.16537,0
+1632142800000,368.110,374.500,363.750,373.950,232411.63,1632146399999,85865267.04753,97071,120294.83,44460373.23843,0
+1632146400000,373.930,374.160,368.670,370.820,114569.48,1632149999999,42533396.22250,57363,52128.59,19351941.15720,0
+1632150000000,370.820,374.580,367.640,370.970,108030.53,1632153599999,40087621.88740,54687,50374.40,18695326.04970,0
+1632153600000,370.980,374.650,366.700,370.830,149009.92,1632157199999,55160238.52083,65211,66822.28,24743616.77863,0
+1632157200000,370.840,374.470,370.350,372.940,65119.95,1632160799999,24248505.91120,43465,31964.31,11902832.39270,0
+1632160800000,372.940,373.890,364.480,366.030,98967.11,1632164399999,36436168.24610,53198,45854.87,16886012.98220,0
+1632164400000,366.150,369.230,361.210,368.430,126223.74,1632167999999,46081438.28280,67728,62605.44,22862532.31630,0
+1632168000000,368.430,369.580,362.810,365.380,73359.12,1632171599999,26849152.29730,44991,37581.74,13753479.33590,0
+1632171600000,365.430,369.200,364.200,366.350,48586.61,1632175199999,17835357.29360,34787,22532.12,8271523.58320,0
+1632175200000,366.360,371.610,362.820,364.430,75052.14,1632178799999,27589442.25100,48762,38176.56,14028611.03710,0
+1632178800000,364.490,366.710,358.640,364.150,135773.14,1632182399999,49103144.39577,70234,64970.37,23500803.10490,0
+1632182400000,364.200,364.480,342.680,351.110,407198.85,1632185999999,143091335.27829,154312,188517.71,66267091.44774,0
+1632186000000,351.100,363.180,350.310,362.800,112447.46,1632189599999,40206792.79507,58086,57328.62,20492636.93437,0
+1632189600000,362.800,367.200,361.130,365.850,89916.81,1632193199999,32780211.64020,47987,44372.24,16184216.19600,0
+1632193200000,365.860,367.210,362.440,363.690,72804.00,1632196799999,26590925.81700,37528,31916.32,11656211.16820,0
+1632196800000,363.690,366.280,359.520,360.860,73043.48,1632200399999,26479954.48617,46626,38109.44,13821585.36930,0
+1632200400000,360.870,362.130,356.550,360.340,71721.78,1632203999999,25763511.62910,44777,35683.50,12819421.65990,0
+1632204000000,360.380,366.820,360.360,365.520,79832.54,1632207599999,29051036.18660,46208,41444.13,15081901.81170,0
+1632207600000,365.500,369.960,364.470,369.870,69327.97,1632211199999,25435610.89620,43486,38871.50,14264445.80630,0
+1632211200000,369.870,372.550,367.730,371.670,80475.45,1632214799999,29789201.59030,43992,39766.38,14723443.90530,0
+1632214800000,371.640,373.440,369.210,370.420,62170.74,1632218399999,23087661.76980,42205,28651.53,10642819.65820,0
+1632218400000,370.410,374.260,368.710,373.380,68375.06,1632221999999,25413897.22593,43976,33768.53,12552650.37533,0
+1632222000000,373.380,375.520,371.310,372.240,74796.00,1632225599999,27921127.54670,44032,37400.07,13965530.19640,0
+1632225600000,372.250,375.120,370.100,370.120,105213.31,1632229199999,39150008.24750,54650,45068.40,16773394.24860,0
+1632229200000,370.130,372.860,367.220,369.440,100561.88,1632232799999,37219693.80250,52576,51245.17,18972896.87040,0
+1632232800000,369.410,370.120,362.000,365.500,139684.81,1632236399999,51096992.43760,68613,63145.75,23107036.61800,0
+1632236400000,365.490,370.270,364.840,369.710,98065.47,1632239999999,36077061.84180,55131,51750.60,19040424.63040,0
+1632240000000,369.720,370.440,362.210,362.910,101140.37,1632243599999,37047918.93530,57485,50350.28,18449329.42980,0
+1632243600000,362.920,363.820,356.560,357.870,135123.17,1632247199999,48613238.38807,75120,64538.86,23226509.68760,0
+1632247200000,357.870,363.220,357.170,359.040,115897.88,1632250799999,41747963.39610,65228,55850.67,20119814.74980,0
+1632250800000,359.020,360.750,355.080,356.980,68737.86,1632254399999,24598350.75820,46692,35176.06,12590617.43170,0
+1632254400000,356.990,358.690,345.840,347.350,163245.20,1632257999999,57299893.55975,84809,77681.10,27272273.15050,0
+1632258000000,347.380,354.920,335.720,351.840,251117.83,1632261599999,86817392.08073,106161,114953.84,39796818.82185,0
+1632261600000,351.890,355.230,344.450,345.410,131450.02,1632265199999,46004253.41471,68397,59970.26,21003346.95910,0
+1632265200000,345.440,348.620,342.050,344.260,135856.05,1632268799999,46861399.30970,70804,69132.49,23855305.40590,0
+1632268800000,344.330,351.690,341.890,346.720,127024.74,1632272399999,43993953.64090,72105,62167.00,21533920.74450,0
+1632272400000,346.730,356.070,344.170,354.590,137364.86,1632275999999,48347653.22084,70044,70338.17,24757738.94534,0
+1632276000000,354.590,355.160,352.020,352.910,56592.60,1632279599999,20001545.47300,38846,27779.36,9817787.13630,0
+1632279600000,352.900,356.110,352.230,352.980,64656.46,1632283199999,22885786.88330,42882,32128.13,11371015.08320,0
+1632283200000,352.970,354.220,349.770,350.730,55843.56,1632286799999,19648436.26060,40465,25407.10,8941453.14730,0
+1632286800000,350.740,355.330,350.740,354.120,46248.30,1632290399999,16333812.55060,37885,24250.86,8563116.77950,0
+1632290400000,354.170,358.180,350.840,358.170,55576.98,1632293999999,19715766.93510,39331,27839.42,9877340.01820,0
+1632294000000,358.190,362.000,356.580,361.180,68646.20,1632297599999,24673899.69577,47371,37049.15,13320059.30897,0
+1632297600000,361.120,362.250,358.260,359.030,48833.82,1632301199999,17584509.06740,36226,23693.68,8535326.57490,0
+1632301200000,359.030,361.860,358.630,361.820,58158.93,1632304799999,20964861.14470,37625,28341.98,10214310.40290,0
+1632304800000,361.820,363.100,359.000,361.180,50053.79,1632308399999,18078920.92310,40227,24470.77,8840497.74260,0
+1632308400000,361.170,362.500,356.600,357.440,72921.52,1632311999999,26171804.03210,51652,32937.14,11826712.43370,0
+1632312000000,357.420,360.500,356.320,359.810,48834.59,1632315599999,17506340.29100,42334,23796.02,8530762.76410,0
+1632315600000,359.810,364.300,359.060,362.180,68801.88,1632319199999,24887478.10520,46621,33941.33,12277729.95060,0
+1632319200000,362.190,363.650,360.930,362.840,50978.52,1632322799999,18474803.74270,37774,25122.14,9105434.62000,0
+1632322800000,362.840,370.000,362.840,369.490,109699.50,1632326399999,40275730.26920,64130,56993.16,20925658.59620,0
+1632326400000,369.500,373.790,369.180,373.340,85183.60,1632329999999,31650388.98000,54816,41499.99,15420160.40760,0
+1632330000000,373.340,373.950,368.520,369.530,70713.17,1632333599999,26195502.82383,37249,33168.56,12286512.29153,0
+1632333600000,369.590,379.270,368.160,371.860,203257.98,1632337199999,76290596.56230,83381,98126.36,36838973.66620,0
+1632337200000,371.860,376.840,370.670,375.640,62788.02,1632340799999,23498887.92090,38888,33863.81,12674235.85680,0
+1632340800000,375.630,377.410,374.050,376.530,37578.27,1632344399999,14122521.29730,26502,19120.27,7186363.29150,0
+1632344400000,376.520,378.920,374.120,376.740,43918.91,1632347999999,16535735.84610,30017,18407.69,6932384.50580,0
+1632348000000,376.740,379.660,375.230,378.370,52212.01,1632351599999,19730619.80550,31571,26766.78,10116712.49050,0
+1632351600000,378.360,379.600,375.580,378.820,58063.09,1632355199999,21930653.49460,33511,28571.79,10790614.52260,0
+1632355200000,378.830,379.990,371.360,372.900,107225.61,1632358799999,40269142.33340,53566,48971.44,18398856.92990,0
+1632358800000,372.890,377.190,371.510,377.170,47118.52,1632362399999,17641792.91560,35770,24951.77,9344081.51490,0
+1632362400000,377.190,377.980,374.840,377.060,34696.25,1632365999999,13073535.64880,30171,16819.77,6337278.33860,0
+1632366000000,377.060,379.800,375.580,379.580,51610.56,1632369599999,19526326.73800,32937,25279.26,9563982.55030,0
+1632369600000,379.590,383.640,377.780,380.020,84573.40,1632373199999,32189178.40306,41345,43392.48,16524553.93856,0
+1632373200000,380.010,382.150,378.010,379.340,48092.70,1632376799999,18253084.45620,30486,19725.43,7486381.30100,0
+1632376800000,379.350,381.480,376.010,380.930,47857.96,1632380399999,18115516.76990,31524,21921.80,8301680.93400,0
+1632380400000,380.980,383.970,379.270,382.710,62313.38,1632383999999,23776279.62640,35937,30398.01,11598111.58810,0
+1632384000000,382.660,383.190,376.470,376.570,61206.24,1632387599999,23223287.95900,32992,29387.23,11155801.61520,0
+1632387600000,376.580,379.130,375.060,376.270,64418.71,1632391199999,24281210.85820,33562,29991.48,11309381.57130,0
+1632391200000,376.310,378.220,371.320,373.940,95483.53,1632394799999,35708855.71843,49159,40507.70,15153267.32570,0
+1632394800000,373.940,374.090,369.000,371.430,79629.35,1632398399999,29575055.36300,44503,36608.93,13601347.99200,0
+1632398400000,371.430,374.460,369.500,371.670,74143.23,1632401999999,27575565.46770,44394,39507.86,14698432.66610,0
+1632402000000,371.660,378.700,371.020,377.660,77142.73,1632405599999,28963407.22970,43578,39889.25,14965686.69990,0
+1632405600000,377.740,378.890,376.780,378.750,41815.70,1632409199999,15803802.77720,33049,19140.43,7234843.08330,0
+1632409200000,378.700,378.910,372.440,373.240,74317.57,1632412799999,27885313.02760,38410,30973.48,11615489.55180,0
+1632412800000,373.200,375.590,372.530,374.760,38856.30,1632416399999,14541645.65610,30198,18925.93,7082989.02010,0
+1632416400000,374.770,383.400,374.770,382.830,109474.09,1632419999999,41636062.59506,53719,56576.74,21506535.30786,0
+1632420000000,382.840,383.500,380.030,382.240,56384.42,1632423599999,21520187.22580,32036,27045.30,10323743.50910,0
+1632423600000,382.230,383.000,380.560,382.320,31012.56,1632427199999,11845038.50130,20774,13325.49,5090101.49710,0
+1632427200000,382.320,382.800,380.330,381.350,25301.44,1632430799999,9647779.82610,24249,12387.01,4722999.29580,0
+1632430800000,381.400,382.660,380.530,381.120,23070.71,1632434399999,8804693.02390,19507,12484.02,4764235.49440,0
+1632434400000,381.120,382.730,378.390,380.950,45268.53,1632437999999,17224993.12530,30113,20434.64,7778329.77890,0
+1632438000000,380.900,384.450,379.670,383.360,43969.47,1632441599999,16816312.93450,30829,23570.00,9016597.42640,0
+1632441600000,383.310,385.000,379.380,379.960,96481.26,1632445199999,36812766.17340,38323,50131.57,19128513.54800,0
+1632445200000,379.950,381.500,376.210,376.960,37451.94,1632448799999,14191492.63380,30805,14880.20,5639193.46870,0
+1632448800000,376.930,377.760,374.750,375.920,36286.71,1632452399999,13649378.87480,29010,16694.51,6281583.37430,0
+1632452400000,375.920,377.760,373.620,374.480,33542.07,1632455999999,12614161.39463,23731,16695.10,6281038.63940,0
+1632456000000,374.510,375.990,372.830,374.600,44760.39,1632459599999,16753053.38840,26637,19312.98,7229843.59780,0
+1632459600000,374.640,374.640,370.220,372.740,56639.25,1632463199999,21065799.56600,32527,25746.47,9579899.74490,0
+1632463200000,372.740,375.240,370.860,370.860,46212.37,1632466799999,17251656.84080,32739,23593.84,8809479.87240,0
+1632466800000,370.860,381.320,370.670,376.500,144912.47,1632470399999,54596590.09326,58090,82822.70,31196488.84106,0
+1632470400000,376.510,380.330,373.010,374.240,73404.42,1632473999999,27718936.69473,41450,31666.97,11963333.64470,0
+1632474000000,374.220,374.230,347.000,347.310,458311.92,1632477599999,163850515.06071,181016,217992.30,77873693.15220,0
+1632477600000,347.280,352.630,343.130,344.780,254146.83,1632481199999,88392159.52961,103077,128588.89,44750226.90340,0
+1632481200000,344.770,346.680,333.300,345.110,350902.36,1632484799999,119559919.73001,128604,167596.87,57132931.70148,0
+1632484800000,345.170,345.290,338.790,340.310,130431.79,1632488399999,44640619.01850,56718,58710.71,20098135.94230,0
+1632488400000,340.310,346.760,336.200,345.950,158275.35,1632491999999,54036989.91820,66469,82058.05,28031339.42320,0
+1632492000000,345.920,354.300,345.250,351.700,171799.03,1632495599999,60281444.89965,67838,87418.26,30674851.76365,0
+1632495600000,351.750,352.070,345.010,347.440,119276.69,1632499199999,41529902.83841,51599,47996.84,16713903.36980,0
+1632499200000,347.440,350.970,346.600,350.010,67533.99,1632502799999,23574728.37690,38195,36476.60,12734575.65840,0
+1632502800000,350.010,350.030,346.170,348.070,46426.27,1632506399999,16156174.96110,32537,22966.85,7993098.20990,0
+1632506400000,348.080,351.170,347.400,349.090,37169.29,1632509999999,12996247.59720,28658,17957.73,6279244.08690,0
+1632510000000,349.100,353.740,348.900,351.770,63279.82,1632513599999,22216046.38584,33743,28799.44,10112591.50794,0
+1632513600000,351.790,356.190,351.200,356.140,48862.86,1632517199999,17307485.33360,34581,24112.18,8541900.92870,0
+1632517200000,356.140,358.830,354.680,357.490,55070.14,1632520799999,19669467.06970,32129,26831.52,9585007.18150,0
+1632520800000,357.490,358.590,355.510,357.370,38960.44,1632524399999,13917129.31380,30398,18946.45,6768289.58260,0
+1632524400000,357.390,357.820,353.030,354.980,46173.57,1632527999999,16402594.55570,31169,21417.34,7610959.24800,0
+1632528000000,354.940,358.670,353.400,357.670,59319.41,1632531599999,21132096.10750,34520,30522.57,10875502.89450,0
+1632531600000,357.670,358.600,350.570,355.040,71969.18,1632535199999,25478293.54150,37935,33522.94,11872785.52250,0
+1632535200000,355.030,357.200,353.110,353.540,41891.58,1632538799999,14891240.47820,26741,20683.04,7350917.56450,0
+1632538800000,353.540,358.570,353.130,357.250,56676.00,1632542399999,20170265.49880,28931,27107.67,9647952.60590,0
+1632542400000,357.240,360.730,357.240,357.960,51239.32,1632545999999,18407075.17757,30265,25918.00,9311561.73247,0
+1632546000000,357.960,359.310,353.360,353.740,49884.06,1632549599999,17778978.18504,30572,23388.74,8338021.35080,0
+1632549600000,353.720,357.370,353.490,356.940,33145.78,1632553199999,11791855.80640,26579,16682.64,5932936.01540,0
+1632553200000,356.930,357.480,351.140,351.890,55862.32,1632556799999,19724062.97170,30149,26150.10,9233741.15310,0
+1632556800000,351.850,353.430,343.350,351.730,194520.56,1632560399999,67643407.03241,71183,95699.57,33286529.99650,0
+1632560400000,351.720,355.650,350.750,353.620,85751.75,1632563999999,30291559.68864,43154,42062.92,14858324.04334,0
+1632564000000,353.620,356.320,352.990,353.510,55965.37,1632567599999,19866795.48320,27339,25778.05,9150192.99980,0
+1632567600000,353.480,353.480,348.240,350.460,73631.33,1632571199999,25795005.69950,37287,39644.99,13888315.95590,0
+1632571200000,350.460,352.320,349.590,350.150,58316.84,1632574799999,20448597.79420,29839,27883.43,9777887.36830,0
+1632574800000,350.150,353.100,348.140,350.100,77942.78,1632578399999,27354030.31010,33310,36994.29,12984154.18700,0
+1632578400000,350.100,351.130,346.120,347.070,94640.67,1632581999999,32945979.57411,41127,41468.98,14435748.21530,0
+1632582000000,347.050,352.240,345.660,350.540,81929.41,1632585599999,28660018.95630,40180,43510.08,15222583.70730,0
+1632585600000,350.520,351.810,347.040,349.740,72923.69,1632589199999,25440334.18970,39778,34178.55,11922806.45590,0
+1632589200000,349.670,350.780,348.370,348.590,29894.44,1632592799999,10448819.46090,21491,13785.99,4819216.72840,0
+1632592800000,348.590,350.620,346.480,347.750,49436.36,1632596399999,17204150.02970,29347,23085.18,8034544.23410,0
+1632596400000,347.730,350.500,346.730,349.550,32235.26,1632599999999,11256525.03840,20861,13971.88,4878962.11100,0
+1632600000000,349.560,350.390,347.120,348.360,39241.81,1632603599999,13684589.19010,23624,18096.66,6309640.90650,0
+1632603600000,348.380,349.030,345.930,349.020,34379.68,1632607199999,11945311.30490,20496,17292.96,6009310.68600,0
+1632607200000,349.030,350.970,348.140,350.340,33902.63,1632610799999,11860487.63340,22747,17688.68,6189166.35410,0
+1632610800000,350.360,351.140,347.440,349.390,36644.03,1632614399999,12805654.89010,23022,17932.29,6264326.75180,0
+1632614400000,349.380,350.420,344.070,346.450,72626.40,1632617999999,25190358.26140,34489,34269.69,11886170.58770,0
+1632618000000,346.420,347.080,341.660,343.570,72686.60,1632621599999,25015300.61510,33683,33968.41,11694099.90740,0
+1632621600000,343.600,343.950,336.880,338.730,124506.32,1632625199999,42258881.24218,53301,57607.39,19551253.64680,0
+1632625200000,338.720,343.140,337.510,341.270,56479.51,1632628799999,19232259.65840,30088,30723.02,10462858.64780,0
+1632628800000,341.270,341.310,337.770,340.790,67482.14,1632632399999,22902843.24290,32327,34055.51,11557338.07810,0
+1632632400000,340.790,343.120,339.500,340.260,63062.52,1632635999999,21527894.21750,28995,31639.25,10801266.40570,0
+1632636000000,340.260,341.570,337.800,338.050,82249.89,1632639599999,27950731.24220,33689,43174.35,14671183.50990,0
+1632639600000,338.060,338.890,321.680,324.440,381710.39,1632643199999,125711695.80677,118295,166084.61,54689635.19710,0
+1632643200000,324.430,327.970,319.050,325.210,376882.03,1632646799999,121831228.63509,112618,193301.71,62524293.92320,0
+1632646800000,325.290,348.290,324.410,344.030,405971.35,1632650399999,136943850.34146,129021,217078.79,73201567.58616,0
+1632650400000,343.990,346.230,337.620,339.400,159583.16,1632653999999,54459453.11508,61651,76655.27,26157175.42200,0
+1632654000000,339.390,343.830,339.360,342.240,60955.42,1632657599999,20838330.64090,33444,33360.60,11405818.31280,0
+1632657600000,342.320,347.760,342.320,345.850,91794.87,1632661199999,31704032.75801,43702,47947.75,16559965.58611,0
+1632661200000,345.840,346.680,343.550,345.600,51822.21,1632664799999,17873208.51210,29651,25116.80,8664275.99930,0
+1632664800000,345.610,348.210,343.600,347.710,54316.08,1632668399999,18783241.85410,33743,25341.99,8762860.06300,0
+1632668400000,347.660,349.780,346.150,349.610,64237.97,1632671999999,22359428.30080,32273,30057.78,10464169.29460,0
+1632672000000,349.620,352.130,345.420,346.540,88888.14,1632675599999,31030095.87460,38984,44687.61,15610134.82180,0
+1632675600000,346.510,349.530,345.880,346.660,49707.84,1632679199999,17277596.42980,27582,27240.68,9469872.64180,0
+1632679200000,346.660,348.920,346.660,347.760,25279.40,1632682799999,8797714.56850,19851,13567.76,4721880.35320,0
+1632682800000,347.760,350.420,346.790,349.150,37564.03,1632686399999,13092654.06310,20823,21111.71,7359693.91640,0
+1632686400000,349.210,352.540,349.210,351.210,50378.27,1632689999999,17688365.57280,30405,25265.87,8871191.86430,0
+1632690000000,351.210,351.430,348.000,348.320,29554.50,1632693599999,10324249.17920,20987,13043.13,4556401.14210,0
+1632693600000,348.330,350.910,342.210,342.790,63906.34,1632697199999,22155134.66550,33978,27648.85,9597953.48070,0
+1632697200000,342.800,344.560,340.030,343.930,117351.86,1632700799999,40159998.86528,49671,55800.42,19102271.22940,0
+1632700800000,343.910,349.750,340.600,348.780,81593.31,1632704399999,28116958.12981,39473,43603.30,15026665.55851,0
+1632704400000,348.780,357.300,348.100,356.970,109445.96,1632707999999,38636192.80834,48264,56844.96,20059608.66494,0
+1632708000000,356.970,357.690,352.340,354.150,76870.69,1632711599999,27273392.73970,35081,35787.91,12698744.34620,0
+1632711600000,354.150,354.580,350.870,352.430,37791.78,1632715199999,13340070.68420,23581,18958.95,6694355.07290,0
+1632715200000,352.340,353.700,351.070,352.220,34888.50,1632718799999,12295604.56650,21219,17493.23,6166928.97110,0
+1632718800000,352.220,354.640,351.990,354.610,42874.57,1632722399999,15141872.39570,20961,23244.74,8209469.20890,0
+1632722400000,354.620,356.580,350.180,350.360,58195.65,1632725999999,20611274.81150,29391,25065.16,8880669.57220,0
+1632726000000,350.390,352.700,348.000,349.100,120159.05,1632729599999,42086338.91120,37543,56234.66,19698866.65970,0
+1632729600000,349.090,352.550,348.510,350.990,56477.13,1632733199999,19804084.53480,30750,30485.78,10690725.51490,0
+1632733200000,351.000,354.000,346.370,347.320,120481.26,1632736799999,42135900.58001,48403,50011.53,17498744.58980,0
+1632736800000,347.310,350.940,346.620,349.600,62264.18,1632740399999,21747503.99300,30820,32418.70,11325720.96040,0
+1632740400000,349.600,350.800,347.710,349.460,48648.20,1632743999999,16985007.56920,25170,20922.92,7306258.88170,0
+1632744000000,349.460,350.200,345.350,347.180,79401.35,1632747599999,27559105.01490,36418,38418.62,13337211.94500,0
+1632747600000,347.250,349.000,345.360,347.460,47674.53,1632751199999,16557974.56340,24683,24288.18,8437880.68240,0
+1632751200000,347.340,350.920,342.690,344.200,112699.66,1632754799999,39035169.44220,48445,50833.54,17613471.21150,0
+1632754800000,344.210,345.910,343.000,345.600,62280.26,1632758399999,21449195.32960,33981,31006.59,10679497.57320,0
+1632758400000,345.600,345.850,340.200,342.040,74917.52,1632761999999,25680872.27658,35821,33438.69,11464111.83610,0
+1632762000000,342.040,343.620,340.100,340.930,47563.56,1632765599999,16256346.55310,26601,24557.06,8395115.94930,0
+1632765600000,340.920,342.760,339.080,340.350,43348.50,1632769199999,14782250.12270,25708,19148.07,6531796.79400,0
+1632769200000,340.340,341.750,338.960,340.200,29324.44,1632772799999,9992058.85460,19099,14813.89,5048031.69740,0
+1632772800000,340.180,340.450,336.290,336.630,67299.66,1632776399999,22751695.39030,33080,32340.37,10933653.35220,0
+1632776400000,336.620,341.310,336.000,341.270,33561.39,1632779999999,11370116.97260,20755,17340.56,5877117.82920,0
+1632780000000,341.260,343.140,340.320,341.320,47662.32,1632783599999,16297303.55910,27105,21734.95,7431287.72590,0
+1632783600000,341.320,341.700,334.630,335.030,77681.96,1632787199999,26230637.01540,38733,36320.57,12268479.30870,0
+1632787200000,334.990,338.650,333.500,336.690,59327.96,1632790799999,19942088.07395,37195,28679.18,9643314.93590,0
+1632790800000,336.690,338.200,333.950,337.780,48586.92,1632794399999,16330317.31970,28958,23555.32,7919084.79420,0
+1632794400000,337.780,340.780,336.910,338.350,44254.73,1632797999999,15001972.54228,28080,23740.30,8048766.63228,0
+1632798000000,338.410,340.710,337.510,339.630,30962.83,1632801599999,10506261.61800,22019,16535.05,5610681.06590,0
+1632801600000,339.660,341.470,339.000,340.130,38168.01,1632805199999,12987165.90690,24894,21013.52,7150236.15110,0
+1632805200000,340.120,341.110,337.620,338.770,42680.06,1632808799999,14466617.74450,26515,17888.22,6065139.32680,0
+1632808800000,338.770,339.700,335.530,338.160,44901.97,1632812399999,15162412.80690,31270,21445.21,7242904.99650,0
+1632812400000,338.140,338.810,333.310,334.320,69189.96,1632815999999,23165331.19115,37384,32135.25,10760467.87760,0
+1632816000000,334.300,337.420,332.670,336.230,84609.42,1632819599999,28343745.22720,41848,40543.09,13584539.88190,0
+1632819600000,336.230,339.620,334.370,336.860,50691.89,1632823199999,17104518.96890,30240,26703.88,9016139.42760,0
+1632823200000,336.860,338.630,335.010,337.550,47567.18,1632826799999,16024399.68950,28344,22615.95,7617905.57870,0
+1632826800000,337.560,340.490,336.550,340.000,48177.79,1632830399999,16341191.53158,26384,23636.84,8018203.91138,0
+1632830400000,340.010,341.760,337.720,338.590,55082.62,1632833999999,18729655.98460,30611,26496.75,9011128.36020,0
+1632834000000,338.600,344.460,338.130,341.570,142696.04,1632837599999,48764673.82140,60007,77091.56,26352166.08890,0
+1632837600000,341.570,342.600,335.600,337.190,115733.68,1632841199999,39138725.83280,54058,55241.76,18679563.88300,0
+1632841200000,337.120,337.880,334.830,335.270,54922.13,1632844799999,18464472.70610,29595,24619.04,8277847.30480,0
+1632844800000,335.270,337.500,332.920,333.150,72332.72,1632848399999,24231320.85575,33911,33597.95,11256492.79100,0
+1632848400000,333.210,333.620,330.030,331.420,76162.88,1632851999999,25250098.29610,35552,34292.06,11369776.22640,0
+1632852000000,331.390,335.460,329.490,333.420,67436.59,1632855599999,22399484.80980,35532,33454.80,11118285.71180,0
+1632855600000,333.420,338.740,331.800,335.800,91201.62,1632859199999,30520150.45150,34394,55130.67,18453469.36390,0
+1632859200000,335.790,338.200,335.040,336.810,57378.90,1632862799999,19332259.68920,29515,26893.54,9062924.06750,0
+1632862800000,336.840,339.000,336.740,338.740,29113.09,1632866399999,9840728.24170,19018,15058.89,5090945.52020,0
+1632866400000,338.770,338.800,334.890,335.120,42504.77,1632869999999,14312475.79960,24076,20102.84,6768188.96910,0
+1632870000000,335.080,337.100,331.320,332.870,66822.92,1632873599999,22308758.90290,30606,32572.84,10872672.02560,0
+1632873600000,332.860,338.520,331.160,336.260,101929.19,1632877199999,34120575.94840,43796,51679.73,17302294.65750,0
+1632877200000,336.260,339.780,334.500,336.500,54684.09,1632880799999,18454591.78980,30485,27074.24,9138358.66380,0
+1632880800000,336.490,339.280,336.390,337.010,37467.39,1632884399999,12660696.47080,25218,16975.35,5736219.27120,0
+1632884400000,337.020,340.600,335.880,340.450,49582.55,1632887999999,16775297.04588,27597,24738.16,8374433.00188,0
+1632888000000,340.440,343.800,340.380,342.070,70362.57,1632891599999,24088553.82850,32151,35517.94,12159767.17250,0
+1632891600000,342.070,343.820,340.800,343.300,43536.91,1632895199999,14903081.06150,22642,22662.04,7760040.69860,0
+1632895200000,343.300,344.800,341.600,344.520,40071.76,1632898799999,13759555.28390,24534,21129.27,7256720.76750,0
+1632898800000,344.540,345.000,343.960,344.670,28788.10,1632902399999,9916973.67450,18511,14986.60,5163334.89320,0
+1632902400000,344.670,344.900,343.500,344.350,29633.65,1632905999999,10197833.23170,20983,13621.46,4688077.99150,0
+1632906000000,344.360,344.920,342.720,343.850,59218.18,1632909599999,20359614.80160,27741,26722.39,9188347.96070,0
+1632909600000,343.860,370.910,343.490,368.410,821950.31,1632913199999,297684039.90212,239636,424019.59,153420993.70852,0
+1632913200000,368.410,371.700,365.600,369.290,285022.50,1632916799999,104905389.20970,91808,143126.79,52683440.07750,0
+1632916800000,369.260,374.330,366.100,368.100,290308.27,1632920399999,107413008.67423,109595,139736.16,51725741.40923,0
+1632920400000,368.100,370.500,365.500,368.060,166152.89,1632923999999,61093752.75000,78225,78650.37,28925086.73920,0
+1632924000000,368.090,372.790,367.930,371.850,170457.20,1632927599999,63163359.43540,71475,93395.49,34606485.84240,0
+1632927600000,371.840,374.980,366.480,367.640,194977.55,1632931199999,72292020.14743,82835,91022.03,33755355.73543,0
+1632931200000,367.650,369.540,365.130,366.870,171605.54,1632934799999,63026017.57430,63607,83481.60,30666629.50830,0
+1632934800000,366.870,368.210,363.400,363.870,104589.35,1632938399999,38291337.32270,51493,47487.19,17397374.27890,0
+1632938400000,363.860,366.760,363.030,364.430,94082.03,1632941999999,34307086.95350,50646,50099.37,18270593.59560,0
+1632942000000,364.460,366.340,363.210,364.200,57519.92,1632945599999,20969926.51860,35731,28682.38,10458977.88990,0
+1632945600000,364.200,364.430,359.910,362.540,114165.36,1632949199999,41266578.11377,52814,53235.49,19244915.29750,0
+1632949200000,362.540,363.540,360.760,363.060,54006.86,1632952799999,19570801.64030,27975,28747.26,10417844.05840,0
+1632952800000,363.060,366.980,361.500,366.030,79770.77,1632956399999,29071898.31160,40208,42567.19,15516863.15420,0
+1632956400000,366.050,367.000,364.630,366.680,73718.71,1632959999999,26983664.29880,34486,37073.84,13571992.39510,0
+1632960000000,366.680,370.550,365.200,370.150,166035.11,1632963599999,60984586.15670,56377,97146.49,35686848.94490,0
+1632963600000,370.120,377.440,369.160,376.850,163759.47,1632967199999,61115381.42873,71469,90604.74,33831302.46343,0
+1632967200000,376.850,378.730,375.290,377.940,112748.09,1632970799999,42490620.33680,49148,54247.24,20448448.98190,0
+1632970800000,377.960,380.000,376.000,379.750,108073.52,1632974399999,40824398.07300,47680,53274.48,20127038.28660,0
+1632974400000,379.750,383.000,379.160,381.130,141003.27,1632977999999,53787049.91426,62299,65196.28,24875027.90366,0
+1632978000000,381.130,382.730,377.550,378.620,98367.33,1632981599999,37366222.64070,43917,42539.69,16160765.11450,0
+1632981600000,378.580,380.740,376.100,376.440,69071.64,1632985199999,26165210.62960,37356,32781.90,12426337.01970,0
+1632985200000,376.440,377.270,373.120,374.860,98930.11,1632988799999,37100905.49073,44433,46444.51,17419080.60760,0
+1632988800000,374.830,376.510,371.010,373.050,136993.86,1632992399999,51101495.50430,53459,68493.05,25554074.55240,0
+1632992400000,373.060,375.350,370.350,371.530,87915.03,1632995999999,32807435.50430,44135,43504.42,16241232.39790,0
+1632996000000,371.630,375.220,370.500,371.340,67915.79,1632999599999,25332648.48640,37676,35091.08,13092153.49770,0
+1632999600000,371.370,373.450,370.110,372.750,58313.76,1633003199999,21696207.11330,31399,27057.90,10068305.00360,0
+1633003200000,372.710,379.210,372.190,376.240,118962.85,1633006799999,44710077.03550,51663,61526.40,23117156.53300,0
+1633006800000,376.240,377.400,373.510,374.320,84264.64,1633010399999,31619737.07250,41743,39276.14,14739825.45460,0
+1633010400000,374.360,377.640,373.100,377.560,73171.74,1633013999999,27492827.11610,36581,35533.56,13350842.94510,0
+1633014000000,377.570,380.700,376.380,378.700,103798.72,1633017599999,39320553.66586,43253,50779.12,19237279.75286,0
+1633017600000,378.690,380.060,375.530,380.030,92560.98,1633021199999,34961134.16650,38039,42181.61,15936497.64140,0
+1633021200000,380.020,384.840,379.990,380.560,157378.10,1633024799999,60163849.16150,61108,79808.74,30505903.02750,0
+1633024800000,380.570,386.710,380.140,385.840,99404.63,1633028399999,38119877.32470,43403,53790.59,20633084.31640,0
+1633028400000,385.880,386.160,381.550,381.620,76244.80,1633031999999,29269766.94600,34941,37339.88,14334821.46120,0
+1633032000000,381.670,384.690,380.410,381.330,52996.51,1633035599999,20268995.30660,33927,26011.76,9949491.98210,0
+1633035600000,381.330,385.740,380.800,385.560,40425.29,1633039199999,15491341.76470,25430,21617.26,8284887.91310,0
+1633039200000,385.570,388.530,384.580,385.840,79896.68,1633042799999,30859958.34349,40833,40113.01,15497372.82679,0
+1633042800000,385.870,387.270,383.430,386.870,54001.76,1633046399999,20813092.65050,30326,25013.55,9640037.16890,0
+1633046400000,386.900,391.180,385.720,387.760,114272.26,1633049999999,44443527.20200,54237,59189.93,23024680.36490,0
+1633050000000,387.770,388.520,385.370,388.440,63741.12,1633053599999,24657952.78730,34070,32244.48,12474617.50250,0
+1633053600000,388.430,388.880,380.880,383.560,86497.53,1633057199999,33215533.16320,41992,38507.87,14792535.09550,0
+1633057200000,383.550,385.970,382.850,384.950,46613.31,1633060799999,17911627.62010,27668,23948.61,9203029.37330,0
+1633060800000,384.960,386.720,382.890,385.230,53068.89,1633064399999,20430556.72350,32495,27230.79,10483047.06160,0
+1633064400000,385.230,389.070,384.950,388.760,56761.17,1633067999999,21997067.11510,30793,29293.48,11352658.46270,0
+1633068000000,388.760,393.430,387.510,393.100,107572.95,1633071599999,41983421.56690,51912,57322.89,22376990.70160,0
+1633071600000,393.110,399.000,392.390,398.560,202816.37,1633075199999,80422808.23902,80808,105594.46,41875090.73312,0
+1633075200000,398.540,404.350,397.390,403.150,186981.48,1633078799999,74901711.24125,70163,96356.45,38603058.01515,0
+1633078800000,403.130,403.920,399.000,399.870,103724.15,1633082399999,41619401.64310,43499,44565.15,17886519.38400,0
+1633082400000,399.870,414.840,398.110,409.610,434430.95,1633085999999,177131824.67709,142526,217209.95,88580093.30069,0
+1633086000000,409.600,415.910,407.300,415.210,217219.14,1633089599999,89635921.12229,79161,108415.99,44736538.60211,0
+1633089600000,415.200,417.180,410.110,411.120,173810.30,1633093199999,71890845.15550,65805,72590.16,30043839.43680,0
+1633093200000,411.130,415.640,409.270,409.270,102938.81,1633096799999,42460746.21650,46793,51635.00,21305177.40280,0
+1633096800000,409.380,413.000,407.000,409.980,126424.05,1633100399999,51877726.02848,52472,61170.93,25109002.75150,0
+1633100400000,409.990,413.650,409.570,413.130,86913.78,1633103999999,35805919.90460,37801,45319.11,18672684.66360,0
+1633104000000,413.170,417.530,411.730,416.900,103182.38,1633107599999,42787480.10481,49796,52542.36,21793457.75631,0
+1633107600000,416.930,418.880,415.430,417.440,72194.21,1633111199999,30117403.91650,35159,34734.08,14491753.55640,0
+1633111200000,417.430,419.160,415.850,418.590,63556.61,1633114799999,26550727.48592,35588,33260.54,13896428.09392,0
+1633114800000,418.590,420.690,417.180,419.910,69563.47,1633118399999,29137616.11790,36294,33319.52,13958660.85620,0
+1633118400000,419.920,420.500,416.700,419.560,64567.46,1633121999999,27042849.81720,38813,28192.85,11808978.07460,0
+1633122000000,419.560,422.990,418.920,420.730,62137.57,1633125599999,26170428.52024,36154,30906.19,13016067.32014,0
+1633125600000,420.730,421.950,413.380,415.450,93785.81,1633129199999,39147182.88861,44751,39121.43,16331116.28020,0
+1633129200000,415.450,421.820,414.880,421.190,48006.14,1633132799999,20105486.68936,31836,23197.83,9715242.94246,0
+1633132800000,421.250,421.280,415.140,417.030,72841.01,1633136399999,30419819.00920,41667,33722.44,14081518.10710,0
+1633136400000,416.980,423.320,415.580,417.930,92959.86,1633139999999,39095690.40126,44096,50355.69,21187963.60914,0
+1633140000000,417.880,418.810,416.470,417.100,36334.24,1633143599999,15171040.30260,28668,16553.43,6911783.30520,0
+1633143600000,417.100,418.400,414.220,414.620,73022.78,1633147199999,30434560.22060,31784,23848.89,9940312.59060,0
+1633147200000,414.610,416.000,410.530,412.470,67246.30,1633150799999,27766661.84941,38948,32051.87,13233179.09590,0
+1633150800000,412.470,415.570,411.320,413.760,44145.10,1633154399999,18278244.85810,27849,21341.22,8836808.81790,0
+1633154400000,413.760,417.230,413.030,416.120,44795.12,1633157999999,18599441.32910,27697,21555.21,8952172.60410,0
+1633158000000,416.150,418.830,414.590,418.070,44010.69,1633161599999,18347109.17590,26529,19227.81,8013819.51310,0
+1633161600000,418.070,420.100,416.270,419.430,65776.10,1633165199999,27507880.42202,35390,31553.10,13196848.86932,0
+1633165200000,419.430,426.000,419.410,424.670,133206.69,1633168799999,56410936.26248,56956,69253.52,29335577.33448,0
+1633168800000,424.650,424.850,420.610,422.500,86016.44,1633172399999,36320380.80200,40291,40497.46,17104645.75470,0
+1633172400000,422.490,425.400,419.010,424.910,83448.00,1633175999999,35234602.93506,43219,45226.83,19102608.21214,0
+1633176000000,424.910,425.790,422.040,422.970,64660.74,1633179599999,27409102.01310,38463,28717.79,12174859.94430,0
+1633179600000,422.970,426.900,422.000,423.420,109483.22,1633183199999,46412195.69670,50917,52735.69,22364900.93790,0
+1633183200000,423.400,428.950,423.300,428.380,116995.09,1633186799999,49910697.61983,57759,56526.14,24116179.23013,0
+1633186800000,428.380,434.060,427.770,431.480,141604.96,1633190399999,61052268.54048,61416,69086.54,29787707.97498,0
+1633190400000,431.480,435.070,430.130,434.890,128446.15,1633193999999,55628641.15280,51923,60596.92,26245068.58590,0
+1633194000000,434.900,435.360,432.200,433.880,63627.22,1633197599999,27599409.04100,35311,29546.59,12817103.78270,0
+1633197600000,433.870,435.180,432.680,434.190,51247.37,1633201199999,22238629.47610,29225,23911.01,10375493.50090,0
+1633201200000,434.200,438.140,434.000,437.880,69676.01,1633204799999,30394143.62130,36827,32928.69,14367318.18150,0
+1633204800000,437.880,438.070,433.420,433.560,65167.11,1633208399999,28388910.19780,35330,28830.24,12560943.92160,0
+1633208400000,433.570,436.960,433.570,436.040,28950.00,1633211999999,12614419.30400,23401,15250.78,6644815.23200,0
+1633212000000,436.030,437.500,434.620,434.650,36094.25,1633215599999,15741633.70400,27082,16654.49,7264334.03500,0
+1633215600000,434.670,437.280,424.260,426.630,129376.81,1633219199999,55527647.34071,62340,52394.65,22485915.39940,0
+1633219200000,426.640,432.930,421.260,423.770,140212.07,1633222799999,59932902.11668,65440,62664.74,26787793.75298,0
+1633222800000,423.820,427.920,422.650,424.880,89064.49,1633226399999,37856437.99806,41716,40242.59,17111202.03556,0
+1633226400000,424.890,429.650,423.600,425.850,74564.34,1633229999999,31797020.49910,35381,37391.96,15941739.97820,0
+1633230000000,425.860,429.400,424.270,429.240,41203.86,1633233599999,17577612.70700,26819,19856.22,8473073.26530,0
+1633233600000,429.230,430.390,427.630,428.430,37180.42,1633237199999,15947160.36150,25983,16921.23,7259662.91330,0
+1633237200000,428.430,432.490,427.500,431.870,42433.05,1633240799999,18264858.80568,30634,21973.40,9461015.53058,0
+1633240800000,431.860,433.720,429.370,432.330,50459.00,1633244399999,21772886.72650,30881,23518.09,10151538.35290,0
+1633244400000,432.330,432.510,428.430,428.810,39265.40,1633247999999,16882643.57480,27851,17826.10,7664727.82770,0
+1633248000000,428.800,431.080,427.340,427.790,50277.48,1633251599999,21578182.88220,32008,25308.67,10864903.78580,0
+1633251600000,427.790,427.860,421.800,424.640,110413.45,1633255199999,46852097.78340,50985,51618.69,21899012.15360,0
+1633255200000,424.630,427.030,423.020,425.220,53835.38,1633258799999,22907459.31970,36244,26487.47,11273201.87510,0
+1633258800000,425.260,429.310,424.560,428.030,41457.36,1633262399999,17729833.90076,32444,20834.17,8911843.98416,0
+1633262400000,428.030,429.300,426.390,427.820,40811.80,1633265999999,17466760.71430,29141,19038.60,8149153.94890,0
+1633266000000,427.820,430.890,427.030,430.360,50298.52,1633269599999,21602118.62760,32378,25023.35,10748195.27110,0
+1633269600000,430.360,430.610,427.020,428.980,47265.33,1633273199999,20264926.41890,29337,20636.50,8847853.07090,0
+1633273200000,428.990,429.390,424.850,426.450,48909.85,1633276799999,20886764.77090,30580,22352.63,9544450.68670,0
+1633276800000,426.450,429.490,425.250,429.120,54622.35,1633280399999,23362405.78480,35434,29427.08,12588497.21630,0
+1633280400000,429.130,434.910,426.430,433.030,123639.56,1633283999999,53275173.12878,56891,64718.30,27890112.62708,0
+1633284000000,433.010,436.990,432.900,435.320,116551.73,1633287599999,50741982.10840,58803,55819.82,24303622.22050,0
+1633287600000,435.300,436.300,433.160,433.360,42167.07,1633291199999,18343625.76440,31930,19691.54,8568467.75330,0
+1633291200000,433.360,434.450,431.200,431.390,40077.58,1633294799999,17354090.24048,29380,17128.14,7417258.79000,0
+1633294800000,431.410,431.880,425.600,426.390,78886.09,1633298399999,33792402.38103,44171,34869.66,14936664.54190,0
+1633298400000,426.400,430.640,425.720,429.290,52350.20,1633301999999,22445447.72160,30989,27793.17,11915901.47380,0
+1633302000000,429.290,431.060,428.000,430.100,30890.94,1633305599999,13272397.44750,23003,14056.48,6040306.13250,0
+1633305600000,430.110,430.380,423.020,423.100,61158.52,1633309199999,26082297.31114,36736,26721.52,11399585.47860,0
+1633309200000,423.090,425.580,420.390,423.150,60299.87,1633312799999,25520214.05904,36736,26809.09,11354080.98990,0
+1633312800000,423.180,423.190,415.000,416.390,111767.31,1633316399999,46777627.81732,53078,42492.02,17773964.34770,0
+1633316400000,416.380,418.100,412.160,413.460,109214.58,1633319999999,45333516.95281,50670,52699.27,21885856.97980,0
+1633320000000,413.420,417.260,411.200,416.440,114029.66,1633323599999,47230169.15910,48727,59269.68,24547230.61300,0
+1633323600000,416.500,420.140,416.440,418.390,44391.38,1633327199999,18568751.71232,29815,21221.73,8877577.07652,0
+1633327200000,418.390,418.730,415.190,416.980,46240.14,1633330799999,19276279.08810,30846,21278.78,8871021.88960,0
+1633330800000,416.980,422.420,415.540,422.270,53923.00,1633334399999,22581857.54024,33171,28579.34,11975548.26194,0
+1633334400000,422.220,422.700,417.460,419.960,63211.97,1633337999999,26555716.69980,38184,26964.41,11329027.73510,0
+1633338000000,419.960,420.920,417.900,420.830,37070.99,1633341599999,15550888.20810,26012,18559.05,7785357.58930,0
+1633341600000,420.830,421.260,417.000,419.250,43735.28,1633345199999,18320795.21980,31897,19461.37,8153767.72950,0
+1633345200000,419.290,419.720,413.670,417.850,63672.74,1633348799999,26522742.57121,37408,27679.08,11532237.87060,0
+1633348800000,417.860,421.350,415.680,420.260,49892.20,1633352399999,20928061.20286,33791,25058.76,10509016.23406,0
+1633352400000,420.240,425.830,420.040,425.570,84576.71,1633355999999,35809608.05464,42911,43576.25,18447824.35554,0
+1633356000000,425.560,428.300,413.960,417.040,178724.05,1633359599999,75449987.51244,76293,76737.55,32400906.17993,0
+1633359600000,417.040,421.000,410.310,420.400,142332.59,1633363199999,59162477.42166,71734,70236.68,29204886.17316,0
+1633363200000,420.400,425.720,419.470,421.810,116530.34,1633366799999,49282895.23704,61189,54485.96,23042835.36204,0
+1633366800000,421.820,426.510,419.430,425.570,78124.90,1633370399999,33039097.84940,45443,38786.62,16404633.24800,0
+1633370400000,425.560,429.300,425.560,428.340,71730.47,1633373999999,30661082.51233,43130,36634.50,15662447.47813,0
+1633374000000,428.360,428.940,424.230,426.810,53852.31,1633377599999,22962388.47360,31786,24470.88,10438292.04650,0
+1633377600000,426.810,427.500,423.000,423.660,48312.51,1633381199999,20524418.07364,31667,24043.49,10217719.78810,0
+1633381200000,423.730,425.860,423.090,425.090,30218.65,1633384799999,12820759.16380,25552,14504.29,6154631.16000,0
+1633384800000,425.100,426.390,420.560,422.320,39582.23,1633388399999,16758911.13544,29290,16410.90,6949734.51250,0
+1633388400000,422.360,427.890,422.200,426.220,49588.51,1633391999999,21119709.05303,31565,27145.00,11561018.98033,0
+1633392000000,426.190,428.500,423.630,428.250,54065.39,1633395599999,23062857.90830,36431,27713.38,11825015.15770,0
+1633395600000,428.240,429.490,425.650,426.470,43367.93,1633399199999,18544498.34100,28066,19673.63,8416042.58370,0
+1633399200000,426.470,427.220,423.800,426.060,45245.68,1633402799999,19250521.25260,27324,23847.11,10146985.40790,0
+1633402800000,426.070,428.580,425.780,428.280,43060.29,1633406399999,18399238.88700,25003,21378.70,9137539.52000,0
+1633406400000,428.280,428.630,424.670,425.340,36738.45,1633409999999,15668728.96340,24192,15419.05,6575828.79690,0
+1633410000000,425.330,430.210,425.060,429.620,62111.63,1633413599999,26593364.87000,32370,31470.83,13478285.25710,0
+1633413600000,429.620,433.240,429.590,431.140,71617.95,1633417199999,30883897.58608,40916,37487.46,16167422.27028,0
+1633417200000,431.220,434.290,430.700,433.770,65675.98,1633420799999,28446424.98050,34451,32436.91,14046858.63100,0
+1633420800000,433.780,437.760,431.050,435.650,101264.52,1633424399999,43998753.01680,50844,52633.37,22877551.32070,0
+1633424400000,435.650,436.210,431.310,436.070,98610.92,1633427999999,42793745.32740,48291,51722.82,22452913.99910,0
+1633428000000,436.060,444.160,435.790,438.890,209984.83,1633431599999,92477587.47921,88714,104956.77,46230620.40969,0
+1633431600000,438.890,442.930,438.170,440.580,85472.66,1633435199999,37676633.89550,46113,43082.15,18996000.36310,0
+1633435200000,440.570,441.440,438.150,439.380,63876.91,1633438799999,28089638.67370,38068,31379.29,13801683.20260,0
+1633438800000,439.370,441.190,437.020,440.640,63582.95,1633442399999,27926444.26650,36974,32515.74,14286838.12570,0
+1633442400000,440.640,441.420,431.240,435.740,132588.77,1633445999999,57829356.35658,61431,55231.62,24099351.94560,0
+1633446000000,435.740,438.000,433.000,434.280,83574.66,1633449599999,36408182.55030,45651,38668.28,16848744.06120,0
+1633449600000,434.250,436.580,432.100,435.920,64926.09,1633453199999,28208295.79650,42977,31098.15,13514116.76480,0
+1633453200000,435.920,437.380,434.500,436.630,45911.15,1633456799999,20023523.14030,31726,21509.61,9383915.55060,0
+1633456800000,436.640,439.670,436.570,437.690,71659.35,1633460399999,31399890.00062,38242,37449.12,16411319.10732,0
+1633460400000,437.690,439.850,436.670,439.740,58906.25,1633463999999,25817120.52940,33095,28061.39,12299949.42210,0
+1633464000000,439.750,442.000,439.330,441.120,71444.50,1633467599999,31485673.82293,39151,34029.28,14996882.52653,0
+1633467600000,441.120,443.280,440.160,441.650,43535.79,1633471199999,19228865.97340,30413,21354.11,9432226.74750,0
+1633471200000,441.660,442.780,440.280,441.950,37790.81,1633474799999,16683517.52320,29647,15661.07,6914776.52480,0
+1633474800000,441.950,443.740,441.360,441.860,38718.36,1633478399999,17134055.46214,27022,17964.20,7950049.06654,0
+1633478400000,441.870,442.460,439.470,440.420,42868.63,1633481999999,18897017.48070,32657,20015.66,8825165.27540,0
+1633482000000,440.410,440.510,436.020,438.260,49371.23,1633485599999,21617945.32982,31430,22349.12,9786098.75570,0
+1633485600000,438.260,438.780,436.000,438.550,28944.55,1633489199999,12662947.37890,24207,14695.18,6429709.08910,0
+1633489200000,438.550,438.740,433.610,435.700,71316.95,1633492799999,31106084.01010,39526,36441.60,15897891.97510,0
+1633492800000,435.690,436.170,430.500,433.860,82996.27,1633496399999,35942629.53568,43221,34919.69,15125699.48280,0
+1633496400000,433.870,436.270,430.500,433.240,62244.29,1633499999999,26965772.23158,35711,28883.04,12516893.87420,0
+1633500000000,433.240,436.850,432.500,433.400,45756.79,1633503599999,19902437.43900,31434,20836.08,9062235.32210,0
+1633503600000,433.400,433.960,427.750,431.790,88896.66,1633507199999,38325525.00718,44209,38552.13,16628884.40580,0
+1633507200000,431.790,432.750,418.500,420.810,185143.67,1633510799999,78508915.56287,86789,77248.72,32757278.42454,0
+1633510800000,420.800,421.250,414.500,418.450,178854.00,1633514399999,74699842.78214,72144,87718.35,36646363.86732,0
+1633514400000,418.450,423.840,416.560,421.250,100767.07,1633517999999,42422251.40784,48880,49693.12,20912815.88344,0
+1633518000000,421.220,423.520,419.530,420.090,61088.28,1633521599999,25760787.12540,35710,26135.25,11025275.50370,0
+1633521600000,420.090,429.000,419.410,428.460,120065.97,1633525199999,51094868.63433,56040,63296.47,26937109.69173,0
+1633525200000,428.460,442.240,427.620,436.500,380615.92,1633528799999,166025338.70083,136483,181703.20,79275435.47613,0
+1633528800000,436.490,438.420,433.430,438.320,110174.83,1633532399999,47991993.22520,52140,57203.96,24924264.38050,0
+1633532400000,438.350,439.810,435.260,439.610,93311.28,1633535999999,40881444.68482,46316,43652.82,19130883.84432,0
+1633536000000,439.620,440.240,435.350,438.150,85494.18,1633539599999,37437073.66780,44078,37387.71,16374678.56510,0
+1633539600000,438.150,439.440,436.550,438.100,60993.51,1633543199999,26723889.31812,28731,30040.11,13160141.92162,0
+1633543200000,438.090,438.700,434.590,434.880,46609.78,1633546799999,20353640.99950,33655,17888.76,7813355.30020,0
+1633546800000,434.890,437.200,434.650,436.100,33359.67,1633550399999,14551148.26430,26057,18524.99,8080685.25260,0
+1633550400000,436.110,438.370,431.320,432.280,70465.62,1633553999999,30691958.05030,40932,32156.31,14022805.71950,0
+1633554000000,432.270,434.160,428.770,433.340,63593.30,1633557599999,27442904.00308,36998,31514.19,13607481.40700,0
+1633557600000,433.330,434.990,431.760,434.880,39240.00,1633561199999,17014146.78940,29290,18750.36,8131940.50030,0
+1633561200000,434.880,436.570,432.960,434.590,45889.65,1633564799999,19962321.94290,32210,21287.04,9262252.77920,0
+1633564800000,434.600,434.920,426.600,429.290,90463.86,1633568399999,38923136.77261,47350,38842.67,16709831.57660,0
+1633568400000,429.280,430.810,422.840,427.740,80865.26,1633571999999,34485231.46600,46032,35607.17,15193387.07346,0
+1633572000000,427.760,431.450,427.000,429.010,45132.25,1633575599999,19391650.35858,31730,22526.34,9681230.46038,0
+1633575600000,429.000,430.660,426.450,428.040,40548.48,1633579199999,17383559.36716,31632,18388.27,7881985.88320,0
+1633579200000,428.050,433.120,427.290,431.890,44658.65,1633582799999,19249612.36158,32516,20808.26,8968538.99568,0
+1633582800000,431.880,434.190,427.090,432.970,52013.37,1633586399999,22378562.18874,33442,26489.21,11397588.81968,0
+1633586400000,432.980,438.750,431.540,434.640,86066.74,1633589999999,37502614.03290,47175,42559.30,18548410.22520,0
+1633590000000,434.640,447.000,432.800,445.390,216037.00,1633593599999,95461826.93789,87205,112264.80,49600260.44259,0
+1633593600000,445.430,450.670,444.000,449.010,224538.34,1633597199999,100673070.61542,86655,112976.53,50654427.04342,0
+1633597200000,449.010,450.360,439.200,444.910,214999.46,1633600799999,95550863.37903,80930,94491.28,41982435.71964,0
+1633600800000,444.990,445.970,440.160,441.770,76998.25,1633604399999,34102407.92380,43233,36483.31,16158949.28520,0
+1633604400000,441.730,445.640,441.160,445.060,63563.88,1633607999999,28179740.10660,33963,31663.54,14038844.06090,0
+1633608000000,445.060,445.660,438.030,441.190,100118.14,1633611599999,44251206.28202,48483,41997.55,18564525.47060,0
+1633611600000,441.190,446.690,438.220,446.510,84368.12,1633615199999,37345365.50614,43910,41912.23,18561671.47994,0
+1633615200000,446.520,446.860,434.720,438.770,151205.83,1633618799999,66551800.79404,65913,67803.89,29846553.73652,0
+1633618800000,438.760,442.180,437.410,439.420,69173.67,1633622399999,30461195.15160,38680,30770.00,13550107.54680,0
+1633622400000,439.430,441.840,435.250,441.370,68473.11,1633625999999,30023529.65322,40391,33666.21,14762176.41022,0
+1633626000000,441.380,442.860,440.130,440.920,46281.30,1633629599999,20430878.52410,30435,24698.45,10904300.89030,0
+1633629600000,440.960,441.370,438.600,439.850,35635.88,1633633199999,15688206.14800,27519,17763.42,7819841.46200,0
+1633633200000,439.800,442.600,439.800,441.930,32313.30,1633636799999,14267393.59960,23035,16997.92,7504203.06410,0
+1633636800000,441.930,443.980,440.730,443.230,37683.54,1633640399999,16689045.32624,27456,18072.85,8003459.99644,0
+1633640400000,443.310,445.200,442.500,443.760,35484.88,1633643999999,15757178.01960,21421,17275.48,7671154.00300,0
+1633644000000,443.760,443.980,437.600,439.520,60783.95,1633647599999,26724959.59762,32368,30337.89,13334202.20370,0
+1633647600000,439.520,439.740,436.600,438.260,38694.05,1633651199999,16956607.60700,27393,17226.58,7550039.06550,0
+1633651200000,438.260,441.630,436.230,440.050,46546.02,1633654799999,20462382.26810,25425,24051.07,10574953.06550,0
+1633654800000,440.040,440.950,437.870,438.370,30829.06,1633658399999,13548647.56730,24765,13217.77,5808313.44810,0
+1633658400000,438.360,438.500,432.250,433.510,92931.74,1633661999999,40370513.24380,44044,39108.35,16985899.90690,0
+1633662000000,433.520,433.870,428.890,433.300,81349.79,1633665599999,35112180.01018,39019,36877.79,15923099.46680,0
+1633665600000,433.300,434.800,430.800,433.820,34275.63,1633669199999,14843190.59750,23988,16972.21,7352841.00410,0
+1633669200000,433.810,436.520,430.980,436.370,53181.11,1633672799999,23072753.56610,29143,25291.88,10975026.41170,0
+1633672800000,436.370,440.000,431.570,434.130,108680.20,1633676399999,47290518.97272,46565,54141.05,23564186.50862,0
+1633676400000,434.120,437.430,433.050,436.530,80720.23,1633679999999,35177959.78960,41851,41270.21,17988705.32600,0
+1633680000000,436.520,440.420,435.420,439.970,99462.19,1633683599999,43572875.10702,49474,53584.60,23479643.77852,0
+1633683600000,439.970,440.360,435.000,435.320,82816.07,1633687199999,36227631.38720,43734,34854.93,15249965.29540,0
+1633687200000,435.330,437.410,433.400,435.030,60383.05,1633690799999,26297242.88070,34153,27646.36,12045942.45380,0
+1633690800000,435.030,436.120,424.220,425.340,206153.18,1633694399999,88598565.50131,83410,96134.81,41311046.13610,0
+1633694400000,425.270,426.860,420.090,423.300,356512.92,1633697999999,150823159.87168,164828,163348.47,69122693.86590,0
+1633698000000,423.290,423.660,420.000,421.300,141582.52,1633701599999,59674653.35470,61470,65140.68,27459861.22250,0
+1633701600000,421.300,426.680,420.770,424.210,121890.00,1633705199999,51720618.66970,56027,59286.73,25156792.01630,0
+1633705200000,424.190,425.640,421.670,423.970,86485.91,1633708799999,36645294.24360,45168,41469.65,17574561.60570,0
+1633708800000,423.980,425.670,422.800,424.790,63541.95,1633712399999,26963219.25350,37927,29239.61,12409596.97580,0
+1633712400000,424.800,425.050,421.270,422.880,59509.75,1633715999999,25166033.62600,36586,23329.62,9868522.98250,0
+1633716000000,422.880,425.470,422.510,423.690,52967.16,1633719599999,22475114.85180,36309,27409.10,11631959.05330,0
+1633719600000,423.680,425.110,422.000,423.520,34771.37,1633723199999,14729200.64910,29410,17524.57,7423768.17340,0
+1633723200000,423.540,423.720,416.010,417.520,99952.38,1633726799999,41916673.75252,49998,37696.82,15815220.27040,0
+1633726800000,417.550,420.600,417.200,419.530,42303.93,1633730399999,17717410.60430,33319,20363.74,8526244.98800,0
+1633730400000,419.530,422.840,419.010,421.400,41361.13,1633733999999,17425543.03570,27764,18608.98,7838066.25780,0
+1633734000000,421.350,421.350,417.490,419.380,52587.91,1633737599999,22044258.57620,34599,25859.45,10841496.58620,0
+1633737600000,419.380,422.770,416.170,422.770,79597.30,1633741199999,33392178.97460,44009,37862.81,15880970.37180,0
+1633741200000,422.770,423.980,420.110,421.160,49273.93,1633744799999,20795115.33304,33502,23893.30,10083177.87844,0
+1633744800000,421.150,423.300,419.070,423.240,35317.58,1633748399999,14886678.09036,27808,16180.15,6817433.93644,0
+1633748400000,423.240,425.140,422.140,424.200,38204.58,1633751999999,16194840.81380,22862,18953.98,8034951.18470,0
+1633752000000,424.220,425.120,423.800,424.590,31241.25,1633755599999,13263471.71890,21756,15661.04,6649503.23160,0
+1633755600000,424.580,426.150,422.800,423.780,38232.31,1633759199999,16222666.40580,25501,19682.47,8352874.43210,0
+1633759200000,423.780,426.000,423.020,423.300,67490.34,1633762799999,28644436.99880,35671,31830.44,13511519.38760,0
+1633762800000,423.300,423.910,421.220,423.350,44586.15,1633766399999,18853964.38350,27342,18929.10,8005995.94860,0
+1633766400000,423.350,423.590,420.500,421.430,41095.00,1633769999999,17333354.45490,27039,19336.95,8156411.50350,0
+1633770000000,421.450,424.090,421.000,424.090,32669.74,1633773599999,13794660.11390,23012,15708.99,6634221.56410,0
+1633773600000,424.080,424.940,422.080,424.630,42857.57,1633777199999,18163328.11870,27925,17368.04,7360394.14610,0
+1633777200000,424.620,425.370,422.390,422.650,56537.71,1633780799999,23969658.20860,35077,27096.99,11488801.39840,0
+1633780800000,422.650,424.570,422.540,423.430,33679.22,1633784399999,14268100.41190,26706,15963.46,6762973.59680,0
+1633784400000,423.440,425.080,422.610,424.080,42375.73,1633787999999,17961737.82850,25656,22334.91,9466769.16550,0
+1633788000000,424.090,424.620,422.600,423.400,42751.84,1633791599999,18112549.67430,26746,21804.13,9238576.02580,0
+1633791600000,423.400,424.150,422.360,422.780,31258.17,1633795199999,13227654.26710,23121,12599.47,5332697.47530,0
+1633795200000,422.780,423.630,419.800,420.440,56606.39,1633798799999,23846866.39400,33050,24468.31,10310140.83690,0
+1633798800000,420.420,421.700,419.230,421.180,45978.46,1633802399999,19348165.83600,26874,22994.66,9678262.51350,0
+1633802400000,421.180,422.290,420.010,421.220,19722.30,1633805999999,8306729.04020,18751,8695.65,3662660.74430,0
+1633806000000,421.220,421.690,419.620,419.850,22969.59,1633809599999,9657261.21140,17876,8678.44,3649125.48090,0
+1633809600000,419.850,420.360,417.280,420.220,43293.47,1633813199999,18121657.48202,26473,19814.28,8295988.61660,0
+1633813200000,420.210,422.200,419.300,421.960,21400.95,1633816799999,9003249.53320,18171,12244.34,5152150.34280,0
+1633816800000,421.960,422.120,420.290,421.840,17559.71,1633820399999,7397055.94940,18370,7955.60,3351310.93580,0
+1633820400000,421.840,422.750,421.010,422.310,26639.06,1633823999999,11239872.85680,20236,12378.20,5222855.21630,0
+1633824000000,422.310,422.580,418.500,418.650,40484.71,1633827599999,17021316.63390,29582,18657.44,7844597.68100,0
+1633827600000,418.690,419.140,411.220,413.610,134359.02,1633831199999,55657983.59991,63415,55698.71,23059575.48760,0
+1633831200000,413.610,415.390,411.860,413.660,65276.22,1633834799999,26999498.47560,32657,35043.14,14496000.87150,0
+1633834800000,413.570,417.700,413.300,416.910,45168.76,1633838399999,18767679.72190,25472,23790.72,9885053.71590,0
+1633838400000,417.000,420.920,416.220,420.730,68055.51,1633841999999,28507858.91956,39134,32446.57,13591719.01146,0
+1633842000000,420.730,421.350,419.200,419.920,48510.28,1633845599999,20385813.32750,26134,20282.29,8524569.88590,0
+1633845600000,419.920,422.060,419.380,421.800,41403.17,1633849199999,17437058.21040,26605,18154.25,7645290.23540,0
+1633849200000,421.800,422.320,419.710,420.930,33698.45,1633852799999,14191467.92850,21414,14190.26,5976272.40050,0
+1633852800000,420.920,422.500,420.300,421.890,46416.89,1633856399999,19571746.15230,28266,19906.90,8393867.98820,0
+1633856400000,421.890,422.070,417.590,419.390,66617.62,1633859999999,27950441.58810,35321,26475.80,11107207.92510,0
+1633860000000,419.400,419.790,417.900,419.150,28042.54,1633863599999,11747714.16150,24532,14375.97,6023117.28810,0
+1633863600000,419.140,419.830,417.220,419.550,37295.45,1633867199999,15610009.60820,28148,19006.65,7955677.74340,0
+1633867200000,419.530,420.000,416.780,418.470,36607.35,1633870799999,15307360.93520,27331,16970.54,7097347.22870,0
+1633870800000,418.480,420.990,417.710,419.220,47229.51,1633874399999,19816704.09470,31119,22376.52,9390204.48470,0
+1633874400000,419.210,420.980,418.560,418.560,32703.52,1633877999999,13729811.18730,26353,13819.80,5800711.49800,0
+1633878000000,418.560,420.480,417.270,420.000,40948.80,1633881599999,17152952.99040,25141,19150.62,8022161.70420,0
+1633881600000,419.990,420.630,417.420,417.850,31924.65,1633885199999,13364359.01090,25116,16640.69,6965344.07960,0
+1633885200000,417.860,417.970,413.550,416.330,60275.57,1633888799999,25048756.38391,35429,25631.30,10652464.88900,0
+1633888800000,416.330,416.330,414.170,416.170,28706.76,1633892399999,11921877.56340,23842,13756.95,5713159.11260,0
+1633892400000,416.150,416.220,415.000,415.330,24047.17,1633895999999,9993541.50800,14271,9952.95,4136376.05960,0
+1633896000000,415.330,419.460,414.020,414.340,93240.37,1633899599999,38861242.94222,37583,47075.18,19619879.91612,0
+1633899600000,414.340,414.380,401.330,406.990,187522.31,1633903199999,76426438.27358,79280,74387.38,30303469.66970,0
+1633903200000,406.980,408.470,404.050,408.220,70218.50,1633906799999,28510449.99600,38252,36393.59,14778996.78000,0
+1633906800000,408.220,408.900,402.400,404.100,61344.82,1633910399999,24852761.90670,37097,29151.92,11815495.66130,0
+1633910400000,404.110,408.350,399.740,408.020,100563.58,1633913999999,40680417.73403,49802,45653.40,18481810.45048,0
+1633914000000,408.020,411.010,406.960,408.880,46116.26,1633917599999,18872476.48320,28951,24441.05,10003320.16590,0
+1633917600000,408.860,412.580,408.850,412.550,34104.29,1633921199999,14001619.27960,23940,20105.87,8255726.80990,0
+1633921200000,412.540,416.270,410.840,416.050,63339.08,1633924799999,26195314.64141,35709,32940.55,13626316.30271,0
+1633924800000,416.040,417.580,415.210,416.610,57967.26,1633928399999,24152186.90390,33380,27553.96,11481362.85710,0
+1633928400000,416.590,417.640,414.840,415.900,38742.60,1633931999999,16129589.27950,27837,16098.29,6702097.15130,0
+1633932000000,415.860,417.690,415.600,416.530,38046.21,1633935599999,15853284.32870,30327,18902.95,7876745.97940,0
+1633935600000,416.530,420.380,416.530,420.160,58809.46,1633939199999,24632489.24962,34375,33843.49,14177305.67892,0
+1633939200000,420.140,424.460,420.140,423.060,109580.22,1633942799999,46242424.37888,47560,57525.19,24274952.82468,0
+1633942800000,423.060,424.170,418.650,419.790,56815.86,1633946399999,23931261.50122,32473,22765.73,9591711.17590,0
+1633946400000,419.770,421.350,416.380,416.710,55036.96,1633949999999,23085804.26420,32729,24736.61,10381449.97350,0
+1633950000000,416.720,418.230,413.370,415.660,93280.67,1633953599999,38819257.36631,43191,40427.17,16829009.40560,0
+1633953600000,415.670,418.630,415.510,418.050,48623.48,1633957199999,20277065.09270,27886,23286.14,9714241.15320,0
+1633957200000,418.050,419.860,416.800,419.080,59760.90,1633960799999,25016651.46442,32224,29888.15,12512691.24272,0
+1633960800000,419.090,420.170,416.770,419.350,58866.57,1633964399999,24626586.80730,31585,28584.66,11960341.00830,0
+1633964400000,419.340,419.620,417.190,417.620,34512.96,1633967999999,14431363.70290,22510,15576.13,6513266.60750,0
+1633968000000,417.620,418.810,415.400,415.460,55141.87,1633971599999,22995339.79190,31482,24570.84,10249741.12800,0
+1633971600000,415.460,417.420,413.590,414.430,44464.78,1633975199999,18477170.21020,29230,19257.70,8004070.90210,0
+1633975200000,414.440,415.090,411.690,413.210,49675.34,1633978799999,20523968.51050,33893,20383.93,8423645.30360,0
+1633978800000,413.200,414.060,409.300,409.540,53226.58,1633982399999,21914264.37780,31680,22615.19,9316498.27200,0
+1633982400000,409.530,409.530,404.000,406.760,110055.82,1633985999999,44789966.86328,55058,50639.26,20611886.25530,0
+1633986000000,406.760,411.000,404.790,410.740,57144.60,1633989599999,23308470.64170,33694,32553.32,13284844.59290,0
+1633989600000,410.750,413.040,408.940,411.250,49565.75,1633993199999,20391530.91290,30092,26873.79,11057409.06610,0
+1633993200000,411.250,413.650,409.660,413.360,32785.75,1633996799999,13485247.88070,24287,17208.44,7080075.75350,0
+1633996800000,413.360,413.370,406.460,409.030,69798.17,1634000399999,28531111.16260,38509,30633.89,12524295.95690,0
+1634000400000,409.030,411.920,407.000,410.840,31604.90,1634003999999,12953893.19700,24337,16089.41,6594741.63810,0
+1634004000000,410.860,411.530,405.230,406.340,53235.67,1634007599999,21711108.98400,31388,25114.35,10243289.87800,0
+1634007600000,406.360,407.870,402.560,406.720,76659.03,1634011199999,31067044.95230,39128,38266.62,15511886.20390,0
+1634011200000,406.720,410.160,404.940,409.660,40731.14,1634014799999,16628404.73120,29695,18594.12,7592265.87230,0
+1634014800000,409.660,410.150,404.070,408.900,60613.53,1634018399999,24677904.42810,32552,28909.58,11770063.15100,0
+1634018400000,408.930,409.330,404.110,404.520,50935.98,1634021999999,20723584.88880,27813,24214.22,9851449.91780,0
+1634022000000,404.510,406.090,403.300,404.270,51100.27,1634025599999,20674783.79310,28792,25373.45,10266694.17030,0
+1634025600000,404.280,407.200,403.010,404.200,57579.65,1634029199999,23327669.74060,31332,24681.65,10001038.85080,0
+1634029200000,404.190,404.640,393.800,396.390,157951.51,1634032799999,63072451.31787,65342,63838.14,25501804.67620,0
+1634032800000,396.460,397.240,392.140,396.230,153880.84,1634036399999,60748144.56150,59020,75367.78,29765605.13860,0
+1634036400000,396.280,398.730,394.840,398.070,62104.84,1634039999999,24637506.96140,34641,31012.58,12306369.52480,0
+1634040000000,398.070,398.790,392.570,395.620,108658.41,1634043599999,42901850.34790,44425,50057.77,19765250.75120,0
+1634043600000,395.610,433.100,395.510,431.130,1219639.30,1634047199999,511652635.51277,344578,604759.65,253603039.84023,0
+1634047200000,431.130,433.090,420.100,423.190,540301.58,1634050799999,231237445.27024,173028,246558.32,105558508.54396,0
+1634050800000,423.170,434.780,419.160,434.450,419513.38,1634054399999,179628476.85751,149370,216647.85,92803827.20351,0
+1634054400000,434.440,439.220,432.120,436.400,388397.58,1634057999999,169109426.11550,128012,183824.78,80077223.41760,0
+1634058000000,436.400,437.470,431.240,432.800,195582.93,1634061599999,85030933.52188,68691,90864.16,39500516.89610,0
+1634061600000,432.810,440.440,432.800,438.650,234091.18,1634065199999,102499018.10214,81967,114061.67,49945703.15704,0
+1634065200000,438.670,440.650,432.220,434.530,151853.78,1634068799999,66403416.58430,59665,71033.95,31076364.08470,0
+1634068800000,434.540,443.000,430.100,441.950,250722.33,1634072399999,109755731.86263,95428,125200.28,54819276.77505,0
+1634072400000,441.960,442.680,438.190,438.800,100147.68,1634075999999,44119056.09700,42033,43670.51,19239242.41360,0
+1634076000000,438.810,441.650,437.080,439.960,79833.81,1634079599999,35074270.81360,39766,37146.78,16327375.26070,0
+1634079600000,439.940,445.000,438.300,444.720,85885.55,1634083199999,37899747.41354,43249,46750.04,20636405.51534,0
+1634083200000,444.730,452.000,441.300,451.870,242477.10,1634086799999,108491251.85190,92409,127352.48,57008791.33130,0
+1634086800000,451.870,462.000,450.680,458.350,330996.37,1634090399999,151417726.13723,115740,173138.73,79201877.73823,0
+1634090400000,458.340,465.300,457.050,464.390,246377.40,1634093999999,113772246.50140,94343,129040.50,59586005.96008,0
+1634094000000,464.390,465.060,458.230,461.650,166334.41,1634097599999,76559926.76162,65389,81090.01,37326707.07740,0
+1634097600000,461.650,467.340,459.320,463.780,216036.01,1634101199999,100171747.36224,83254,106927.09,49586820.32974,0
+1634101200000,463.750,468.420,433.610,433.890,1124041.00,1634104799999,503456086.28331,332110,511116.21,228951437.68479,0
+1634104800000,433.800,445.790,433.000,444.270,500895.28,1634108399999,220952723.34939,162183,253546.90,111831069.14699,0
+1634108400000,444.270,453.830,440.440,442.010,437967.59,1634111999999,195764034.02293,154263,205042.77,91692128.11360,0
+1634112000000,442.010,467.730,440.860,459.030,1043615.00,1634115599999,480311870.33269,328983,504339.11,232044500.43307,0
+1634115600000,459.030,465.580,453.880,457.070,351305.74,1634119199999,161766200.56047,141009,170320.43,78446801.35596,0
+1634119200000,457.070,463.020,451.610,455.000,249968.74,1634122799999,114384109.30111,105269,123786.50,56668416.78424,0
+1634122800000,454.940,462.300,454.130,461.240,193407.97,1634126399999,88672121.47744,83432,99525.55,45640262.98324,0
+1634126400000,461.250,465.500,457.450,465.010,199290.51,1634129999999,91834540.21224,89580,101446.51,46767130.60074,0
+1634130000000,464.910,465.910,455.000,456.610,258955.60,1634133599999,119206852.15822,104438,118423.24,54525563.84120,0
+1634133600000,456.610,459.560,448.010,456.710,310316.17,1634137199999,140823474.11267,123758,149621.29,67915396.37500,0
+1634137200000,456.710,459.560,453.480,454.250,124186.79,1634140799999,56728497.67720,62722,57142.92,26107190.31960,0
+1634140800000,454.250,457.880,453.130,455.120,117759.26,1634144399999,53690767.69160,64831,52662.75,24013024.13750,0
+1634144400000,455.110,460.850,453.330,458.980,129614.45,1634147999999,59298412.65842,67995,61887.06,28317723.99132,0
+1634148000000,458.970,461.000,454.780,455.870,141720.67,1634151599999,64903064.23220,70723,70358.09,32236285.81850,0
+1634151600000,455.880,461.080,454.600,460.250,91734.66,1634155199999,42073731.33404,51416,43177.84,19802563.98524,0
+1634155200000,460.240,464.860,458.090,462.900,152104.18,1634158799999,70253867.89894,72398,78406.99,36208644.00154,0
+1634158800000,462.930,465.000,461.290,461.720,82053.35,1634162399999,38003449.88200,43006,43902.12,20336558.92220,0
+1634162400000,461.720,471.770,461.650,470.780,209194.14,1634165999999,97607007.16281,80402,113149.84,52803465.13041,0
+1634166000000,470.780,471.460,464.490,470.180,136927.08,1634169599999,64090857.08390,57986,66430.15,31096479.87440,0
+1634169600000,470.170,472.370,465.480,468.990,131101.21,1634173199999,61468805.62914,61684,63591.54,29824207.31288,0
+1634173200000,468.980,469.180,460.110,464.070,165718.73,1634176799999,76918802.54176,68417,76593.55,35555166.44750,0
+1634176800000,464.040,465.720,461.730,463.450,69753.03,1634180399999,32367443.47940,42152,31171.91,14467010.43990,0
+1634180400000,463.430,468.200,463.430,467.010,71080.89,1634183999999,33119521.70091,36303,32499.14,15143713.62651,0
+1634184000000,467.000,469.170,465.980,468.180,65662.67,1634187599999,30698112.00860,36376,27365.01,12795867.19320,0
+1634187600000,468.190,471.870,467.610,470.500,103699.88,1634191199999,48767107.81740,50645,52632.30,24755668.19570,0
+1634191200000,470.500,479.470,470.080,475.120,229871.68,1634194799999,109302114.21626,94429,112579.13,53517210.65116,0
+1634194800000,475.130,477.970,473.500,474.410,100779.35,1634198399999,47894937.12270,54146,47635.96,22637025.77650,0
+1634198400000,474.400,478.780,474.240,477.950,105202.24,1634201999999,50195858.85330,48306,51352.86,24502942.38510,0
+1634202000000,477.920,479.050,474.530,477.760,100045.54,1634205599999,47739691.79630,46116,47300.40,22571886.11660,0
+1634205600000,477.770,478.350,473.500,474.570,85616.47,1634209199999,40770889.71410,41049,37511.09,17867481.29530,0
+1634209200000,474.570,482.230,474.570,481.070,197647.09,1634212799999,94713931.46993,76424,104149.39,49907995.62443,0
+1634212800000,481.060,482.270,478.010,478.780,113090.55,1634216399999,54293451.76070,51586,54454.14,26145676.47400,0
+1634216400000,478.780,479.930,474.000,475.770,123234.88,1634219999999,58827433.84188,50925,54996.84,26266303.95830,0
+1634220000000,475.780,477.170,471.040,472.640,138117.96,1634223599999,65412381.63938,62512,62198.55,29464773.46110,0
+1634223600000,472.630,475.810,467.040,474.210,194831.16,1634227199999,92105694.37587,78552,96821.36,45797228.37846,0
+1634227200000,474.200,474.250,467.500,469.270,102942.36,1634230799999,48431055.71881,54719,46374.85,21823222.95150,0
+1634230800000,469.260,472.570,468.510,471.560,60967.15,1634234399999,28725133.84908,33669,28594.59,13471014.05508,0
+1634234400000,471.560,472.000,467.200,471.330,75804.51,1634237999999,35610776.68754,43695,34537.16,16227979.25298,0
+1634238000000,471.340,471.830,465.480,468.700,74721.00,1634241599999,34974823.24626,43506,32997.77,15445562.55110,0
+1634241600000,468.720,469.000,466.060,467.310,40763.80,1634245199999,19049621.63150,32939,18749.07,8759955.41370,0
+1634245200000,467.310,470.700,467.210,470.250,37698.63,1634248799999,17692003.88620,27468,20243.73,9500370.26650,0
+1634248800000,470.250,470.390,467.300,468.690,33638.28,1634252399999,15764280.39340,26412,15994.92,7496175.88740,0
+1634252400000,468.690,472.340,466.830,472.050,55914.80,1634255999999,26275550.69918,31840,29384.66,13808977.30128,0
+1634256000000,472.040,472.180,465.190,465.980,77046.48,1634259599999,36067886.40486,44490,35020.38,16397036.65720,0
+1634259600000,465.970,467.410,462.000,462.840,92139.20,1634263199999,42730532.52274,47417,39394.58,18272130.33350,0
+1634263200000,462.840,474.360,461.090,474.000,196657.77,1634266799999,92069706.97464,81540,94057.36,44038417.53234,0
+1634266800000,474.010,474.790,465.070,465.760,109601.42,1634270399999,51497219.78349,54304,47976.74,22546284.67708,0
+1634270400000,465.770,466.500,461.000,466.150,149725.76,1634273999999,69495850.48466,62593,75788.95,35181093.68910,0
+1634274000000,466.150,469.820,462.870,468.890,123463.45,1634277599999,57640951.97641,55112,58181.83,27163446.30251,0
+1634277600000,468.890,469.110,465.000,465.620,77219.72,1634281199999,36069473.98680,40965,35325.37,16501151.10490,0
+1634281200000,465.620,467.630,464.470,466.200,42438.21,1634284799999,19780219.36890,28794,20176.38,9404837.19680,0
+1634284800000,466.270,467.130,453.840,455.540,205081.46,1634288399999,94226350.91139,85963,82596.17,37969653.34682,0
+1634288400000,455.550,460.800,451.480,460.280,119330.51,1634291999999,54545323.61670,51922,58234.45,26630462.37532,0
+1634292000000,460.280,460.410,453.610,458.930,116434.85,1634295599999,53138598.47490,46369,48924.61,22330726.48740,0
+1634295600000,458.930,462.400,458.370,461.100,69898.91,1634299199999,32180166.96714,37873,36091.22,16617602.33674,0
+1634299200000,461.090,463.180,458.300,459.480,74325.15,1634302799999,34229632.70050,38839,32119.78,14794358.58740,0
+1634302800000,459.480,463.100,459.010,461.660,72327.69,1634306399999,33367654.06340,42082,36052.08,16631796.01360,0
+1634306400000,461.680,464.680,459.870,462.740,85198.88,1634309999999,39397576.37904,44128,41628.87,19252875.61234,0
+1634310000000,462.740,467.000,462.590,464.070,116090.81,1634313599999,53956017.07330,51755,58632.42,27254627.06050,0
+1634313600000,464.060,467.930,461.300,467.420,110920.96,1634317199999,51574763.51121,53702,53835.43,25036319.56231,0
+1634317200000,467.420,471.720,466.100,468.650,123856.49,1634320799999,58091357.67050,59953,58631.22,27498143.52200,0
+1634320800000,468.710,475.240,468.710,473.950,114109.71,1634324399999,53857224.51026,54046,57325.52,27060583.24466,0
+1634324400000,473.940,475.770,470.610,474.050,86653.67,1634327999999,41016588.78150,43555,39955.27,18913914.77220,0
+1634328000000,474.050,477.400,471.770,475.290,152441.44,1634331599999,72417832.18998,66748,75931.63,36070378.60970,0
+1634331600000,475.300,475.800,470.120,472.480,65262.81,1634335199999,30902976.80378,38206,27903.01,13219397.80390,0
+1634335200000,472.450,473.920,470.840,472.840,45227.27,1634338799999,21381733.77530,29221,19894.59,9407299.38960,0
+1634338800000,472.840,475.430,472.250,474.190,47379.27,1634342399999,22451135.81140,29554,24059.44,11401348.76750,0
+1634342400000,474.180,476.500,470.810,472.750,65899.13,1634345999999,31231886.60208,36261,30982.76,14685096.61520,0
+1634346000000,472.740,474.200,470.140,472.770,45154.74,1634349599999,21323348.93860,27343,21210.08,10017647.46880,0
+1634349600000,472.760,475.570,471.390,474.800,37554.66,1634353199999,17807016.61110,27792,17784.33,8433467.84330,0
+1634353200000,474.800,477.120,472.040,473.490,50636.51,1634356799999,24048671.01430,34187,25262.50,12001088.20750,0
+1634356800000,473.500,473.500,466.000,469.140,94487.32,1634360399999,44491306.47519,42465,38932.70,18350529.21490,0
+1634360400000,469.140,473.180,468.360,471.950,63840.48,1634363999999,30079883.06008,32640,30468.97,14354740.39078,0
+1634364000000,471.950,481.250,471.110,478.770,154671.09,1634367599999,73827300.05951,67262,79602.15,37983747.89421,0
+1634367600000,478.770,479.270,473.450,479.180,112155.60,1634371199999,53464215.97138,47438,51000.64,24320464.10090,0
+1634371200000,479.180,485.000,477.220,484.140,125737.05,1634374799999,60420722.00477,61519,64700.64,31094129.39627,0
+1634374800000,484.150,484.580,478.280,479.740,101571.09,1634378399999,48819910.90902,49750,43619.34,20964709.59160,0
+1634378400000,479.730,480.800,476.340,477.530,64960.45,1634381999999,31112595.35660,40200,28545.00,13674972.64990,0
+1634382000000,477.590,479.700,476.710,478.680,43505.39,1634385599999,20825343.68390,28338,21967.94,10515626.54370,0
+1634385600000,478.670,479.100,455.000,467.230,244284.41,1634389199999,114641524.39092,117295,100738.48,47321807.09835,0
+1634389200000,467.230,469.500,464.290,469.360,120052.22,1634392799999,56152352.38460,60421,58255.44,27256221.80150,0
+1634392800000,469.360,470.010,467.000,468.360,52537.49,1634396399999,24620751.74770,33633,25093.07,11762315.29360,0
+1634396400000,468.350,468.690,465.260,467.060,53688.57,1634399999999,25069563.10050,32573,22882.02,10685833.83580,0
+1634400000000,467.090,469.480,465.850,467.740,45629.65,1634403599999,21332526.11920,32986,20687.27,9671548.44040,0
+1634403600000,467.740,467.750,460.790,465.920,73762.45,1634407199999,34254664.83076,43854,32102.01,14915408.11790,0
+1634407200000,465.930,468.150,464.210,466.610,33422.71,1634410799999,15577707.67711,26875,17451.75,8135171.31211,0
+1634410800000,466.600,466.930,464.350,464.500,23814.35,1634414399999,11088995.36320,21522,12273.19,5716260.56180,0
+1634414400000,464.490,466.660,462.210,465.990,33270.82,1634417999999,15446549.36974,28938,14434.46,6703613.35330,0
+1634418000000,465.990,467.100,463.700,464.200,23754.78,1634421599999,11052534.46400,22841,11547.53,5372793.96440,0
+1634421600000,464.200,466.410,462.560,465.630,34495.93,1634425199999,16022561.46980,26561,15391.18,7148985.37680,0
+1634425200000,465.640,467.030,464.320,465.010,26575.23,1634428799999,12378780.26260,22893,12099.09,5635915.85270,0
+1634428800000,465.020,465.250,458.200,462.480,102086.51,1634432399999,47124131.52234,54033,43052.78,19871921.70240,0
+1634432400000,462.480,465.000,461.930,464.340,38807.67,1634435999999,18001314.27944,29954,18661.57,8655559.18704,0
+1634436000000,464.330,464.500,462.110,463.110,24520.81,1634439599999,11362655.00550,22728,13108.06,6073881.31960,0
+1634439600000,463.110,465.950,462.430,464.220,27861.24,1634443199999,12945037.78240,24479,13448.62,6248693.09360,0
+1634443200000,464.220,467.160,463.800,464.950,38153.23,1634446799999,17758353.71520,29073,20058.08,9335762.75030,0
+1634446800000,465.010,465.530,463.140,463.520,28640.19,1634450399999,13305120.74010,25404,13863.86,6440798.52190,0
+1634450400000,463.510,466.000,463.340,464.950,27765.95,1634453999999,12907726.53850,25670,13711.65,6373778.70890,0
+1634454000000,464.970,468.470,464.830,465.110,47927.79,1634457599999,22360365.08791,32797,25517.37,11905256.77811,0
+1634457600000,465.100,469.470,465.050,467.800,60411.75,1634461199999,28248436.03070,33153,31457.46,14706832.90330,0
+1634461200000,467.770,470.800,466.570,469.800,53116.00,1634464799999,24905988.38440,28618,27401.37,12850699.73870,0
+1634464800000,469.800,470.820,467.540,469.620,53579.08,1634468399999,25153774.00080,32499,26347.49,12370043.40960,0
+1634468400000,469.580,471.230,467.200,467.950,49920.50,1634471999999,23421163.08070,33166,23428.86,10994676.15410,0
+1634472000000,467.980,468.550,465.890,468.190,54558.39,1634475599999,25489360.67100,31603,21714.62,10145763.80750,0
+1634475600000,468.190,470.000,467.120,469.820,45864.46,1634479199999,21498710.41350,26622,21631.73,10141169.63940,0
+1634479200000,469.830,470.490,468.050,470.160,35735.97,1634482799999,16772243.07390,21712,18531.66,8698323.95690,0
+1634482800000,470.150,470.980,463.000,465.120,100176.18,1634486399999,46732678.97504,51213,44285.06,20660685.99190,0
+1634486400000,465.240,466.250,464.000,465.660,41682.15,1634489999999,19394772.75340,27766,19850.68,9237264.34330,0
+1634490000000,465.650,466.220,464.150,465.990,26421.43,1634493599999,12293941.22330,22330,12584.48,5856466.43880,0
+1634493600000,465.990,467.300,465.400,467.290,23606.10,1634497199999,11004998.54960,20864,11852.41,5526007.01930,0
+1634497200000,467.300,467.360,459.110,461.190,77197.24,1634500799999,35716555.78114,36542,30731.98,14222588.28070,0
+1634500800000,461.190,461.190,451.840,458.960,183763.55,1634504399999,84063830.25213,95291,82379.23,37706702.90824,0
+1634504400000,458.910,465.500,457.710,465.490,61772.87,1634507999999,28490351.34336,35823,35167.34,16222718.42446,0
+1634508000000,465.490,469.360,465.210,468.830,74185.05,1634511599999,34681249.40901,43719,36699.11,17157767.49821,0
+1634511600000,468.830,470.870,466.860,470.820,58234.73,1634515199999,27310305.20900,33085,29166.43,13682466.02120,0
+1634515200000,470.740,475.000,468.950,472.640,78109.76,1634518799999,36863010.87826,46059,39685.56,18729496.80196,0
+1634518800000,472.650,473.680,470.510,472.080,49306.52,1634522399999,23297557.02340,33440,23326.40,11022041.84770,0
+1634522400000,472.090,473.370,471.350,471.910,31742.47,1634525999999,14994636.18850,25295,14942.72,7059189.63260,0
+1634526000000,471.900,472.500,469.000,471.540,49196.65,1634529599999,23148205.75630,26471,21018.76,9892709.83380,0
+1634529600000,471.540,471.770,469.340,471.500,31245.01,1634533199999,14706299.40320,23102,16210.77,7631748.02770,0
+1634533200000,471.500,472.100,469.620,471.470,27253.28,1634536799999,12830703.69220,21580,13405.36,6311766.31200,0
+1634536800000,471.410,472.450,470.300,472.300,22417.41,1634540399999,10569523.08470,22028,11180.24,5272037.26190,0
+1634540400000,472.310,474.700,470.000,470.670,58251.83,1634543999999,27536236.53990,38842,27284.75,12901060.45270,0
+1634544000000,470.680,473.500,469.000,470.360,74034.48,1634547599999,34855044.30790,42071,32487.44,15295206.54530,0
+1634547600000,470.310,472.010,465.550,469.670,81513.73,1634551199999,38250345.03581,44762,31138.73,14617863.88950,0
+1634551200000,469.680,473.000,467.060,472.510,88737.96,1634554799999,41687983.80388,46163,46771.37,21980510.27348,0
+1634554800000,472.500,472.960,467.550,469.610,64220.91,1634558399999,30214293.27076,42165,29202.54,13740856.31000,0
+1634558400000,469.610,481.990,468.610,473.880,312017.53,1634561999999,148647763.12055,128134,151484.22,72154330.84669,0
+1634562000000,473.880,477.000,467.190,475.870,148060.93,1634565599999,69937024.87457,70872,72194.94,34109718.60536,0
+1634565600000,475.890,483.840,474.560,482.260,154820.66,1634569199999,74078973.08773,70604,83127.17,39784328.29963,0
+1634569200000,482.260,482.690,474.460,478.150,167048.65,1634572799999,79840689.64058,72390,72830.52,34805088.04630,0
+1634572800000,478.140,480.880,474.600,478.230,101905.87,1634576399999,48689626.36922,55743,45345.69,21669954.35112,0
+1634576400000,478.230,479.410,475.600,476.860,57862.11,1634579999999,27653927.63010,36808,26035.92,12445072.26060,0
+1634580000000,476.840,480.150,476.350,478.270,57553.33,1634583599999,27548671.49282,38870,27825.07,13320181.99312,0
+1634583600000,478.270,479.240,474.810,478.780,71139.45,1634587199999,33917851.24370,39667,28098.87,13402919.86910,0
+1634587200000,478.770,481.720,477.070,480.960,73405.18,1634590799999,35250275.19543,44179,36217.60,17392422.13453,0
+1634590800000,480.950,483.620,479.150,481.480,59115.22,1634594399999,28471875.10320,36305,30509.44,14695058.12650,0
+1634594400000,481.480,487.670,480.390,486.600,98108.92,1634597999999,47443642.71514,50675,55189.16,26699542.41054,0
+1634598000000,486.660,486.890,482.730,484.640,79889.24,1634601599999,38690029.16550,41772,36689.16,17770911.10090,0
+1634601600000,484.600,489.310,481.560,484.150,106114.65,1634605199999,51550612.83354,57902,52731.58,25626137.87240,0
+1634605200000,484.140,485.620,482.190,484.510,47836.47,1634608799999,23152734.17600,31745,21633.44,10471316.67520,0
+1634608800000,484.520,493.070,484.170,491.740,115895.48,1634612399999,56678673.81534,56010,59512.56,29114613.28014,0
+1634612400000,491.740,495.050,490.230,494.260,141229.13,1634615999999,69643680.85277,64760,64889.85,32006263.97467,0
+1634616000000,494.210,497.500,492.590,494.810,104016.72,1634619599999,51516051.48930,54636,50737.36,25129211.27530,0
+1634619600000,494.800,495.350,492.580,493.210,61376.93,1634623199999,30314013.10610,36103,27822.94,13742469.37880,0
+1634623200000,493.210,494.200,489.390,490.640,81649.94,1634626799999,40099298.11848,45599,34745.44,17063546.80600,0
+1634626800000,490.630,492.980,488.380,492.820,59906.13,1634630399999,29376993.96550,35486,31031.55,15222609.02560,0
+1634630400000,492.800,492.880,487.090,491.260,66196.02,1634633999999,32412548.70360,38648,27894.61,13661152.67880,0
+1634634000000,491.270,491.330,485.500,487.950,67143.05,1634637599999,32726869.30400,39013,27918.87,13610582.53450,0
+1634637600000,487.950,488.950,485.500,487.790,42689.46,1634641199999,20811564.89290,31023,19527.82,9522315.53750,0
+1634641200000,487.790,491.510,487.180,488.980,58730.15,1634644799999,28763060.72760,34882,28415.71,13916014.59970,0
+1634644800000,488.930,490.930,487.200,488.420,54445.25,1634648399999,26620087.19910,35236,23761.10,11617295.22630,0
+1634648400000,488.420,491.950,485.540,485.740,96538.82,1634651999999,47182685.57240,53324,43148.22,21096542.78030,0
+1634652000000,485.740,488.090,478.210,486.530,154768.07,1634655599999,74915573.90165,77999,72327.08,35027158.12888,0
+1634655600000,486.540,487.260,482.880,483.150,58651.54,1634659199999,28468276.06120,36010,23822.58,11564381.00130,0
+1634659200000,483.140,485.200,480.500,481.740,63808.36,1634662799999,30856079.79241,36431,31398.92,15187274.60470,0
+1634662800000,481.780,484.670,480.980,482.930,62181.95,1634666399999,30048263.84820,37395,33214.78,16049171.06240,0
+1634666400000,482.930,483.860,481.960,482.120,36646.30,1634669999999,17692577.21600,28756,17185.74,8297908.63650,0
+1634670000000,482.200,484.500,481.600,483.040,41234.60,1634673599999,19931734.00390,32206,21266.11,10280542.46300,0
+1634673600000,483.030,483.940,481.190,482.000,47709.76,1634677199999,23013515.41080,29089,23833.00,11496958.22380,0
+1634677200000,482.010,485.220,481.580,484.200,39369.84,1634680799999,19042134.19970,23040,20153.96,9748476.69040,0
+1634680800000,484.200,486.840,484.200,485.990,49272.94,1634684399999,23934354.33270,31008,23978.19,11648229.83610,0
+1634684400000,486.000,487.660,485.570,487.010,40216.32,1634687999999,19569188.16280,23990,20981.10,10210025.90780,0
+1634688000000,486.990,487.270,481.550,483.510,54968.08,1634691599999,26608706.30220,32011,24634.92,11924195.15950,0
+1634691600000,483.510,484.990,480.000,482.720,55639.29,1634695199999,26861490.44956,32347,21568.42,10419036.33384,0
+1634695200000,482.750,484.460,482.500,483.410,26251.93,1634698799999,12692880.45330,20545,13242.51,6402832.26760,0
+1634698800000,483.440,485.100,482.990,483.300,28195.18,1634702399999,13649359.39370,19051,13744.48,6654460.18190,0
+1634702400000,483.300,486.000,483.100,485.450,28818.75,1634705999999,13966461.21410,21818,13749.41,6664490.50420,0
+1634706000000,485.460,486.700,483.820,484.860,37020.83,1634709599999,17961625.98830,25796,17001.31,8248761.56500,0
+1634709600000,484.870,485.670,483.200,483.650,28154.98,1634713199999,13641130.87230,21219,11411.09,5529115.34630,0
+1634713200000,483.650,485.870,483.470,485.600,23522.95,1634716799999,11405809.00930,14649,11344.77,5500139.68180,0
+1634716800000,485.600,486.020,484.350,484.900,25587.87,1634720399999,12417349.24070,22110,11544.14,5602654.36820,0
+1634720400000,484.890,486.250,484.280,484.760,25125.26,1634723999999,12189965.20820,22871,12429.75,6030709.74790,0
+1634724000000,484.760,485.850,484.750,485.440,17720.97,1634727599999,8598540.26560,21581,9002.90,4368314.46130,0
+1634727600000,485.450,485.690,484.480,485.380,22471.64,1634731199999,10901608.74890,21467,10414.81,5052749.77680,0
+1634731200000,485.380,489.600,485.320,489.240,80001.45,1634734799999,39010876.55830,43819,43298.88,21114982.23240,0
+1634734800000,489.250,493.620,488.200,492.960,123179.59,1634738399999,60447714.29918,61684,60632.76,29760578.93638,0
+1634738400000,492.990,499.830,492.700,497.230,215726.39,1634741999999,107063304.89967,102246,105264.58,52250303.43167,0
+1634742000000,497.230,501.830,495.000,500.170,165092.67,1634745599999,82358564.75252,74709,81193.64,40520977.13092,0
+1634745600000,500.170,505.100,498.150,502.020,154281.02,1634749199999,77470630.03224,73679,73482.90,36899680.67424,0
+1634749200000,502.020,502.410,496.710,499.830,100029.95,1634752799999,49966851.22902,45027,41697.20,20831291.36460,0
+1634752800000,499.830,506.660,499.510,504.980,124590.40,1634756399999,62765309.07344,58603,65200.34,32845082.80464,0
+1634756400000,504.970,505.780,500.740,503.180,63212.00,1634759999999,31833194.21290,40757,26722.40,13467135.45270,0
+1634760000000,503.150,503.740,499.000,500.510,61582.16,1634763599999,30853230.79552,42895,24881.63,12466624.31800,0
+1634763600000,500.520,502.780,499.720,501.130,33520.41,1634767199999,16806998.74570,30244,16159.05,8103309.85820,0
+1634767200000,501.120,502.380,499.300,499.660,37088.99,1634770799999,18577345.49490,29146,15374.54,7701944.69030,0
+1634770800000,499.650,502.720,499.310,500.760,49992.30,1634774399999,25047938.61120,32972,24151.23,12100563.81000,0
+1634774400000,500.770,504.380,497.510,501.450,86289.61,1634777999999,43207365.48030,43626,38684.18,19378039.09310,0
+1634778000000,501.450,505.460,498.740,501.380,99733.64,1634781599999,50174998.29076,50554,47188.09,23746785.66094,0
+1634781600000,501.390,503.070,493.730,498.900,154005.12,1634785199999,76744608.64391,71971,68152.38,33974717.67384,0
+1634785200000,498.890,498.890,494.090,497.700,62928.26,1634788799999,31237776.18587,38065,30206.94,14997673.63050,0
+1634788800000,497.700,497.820,493.090,494.800,57992.26,1634792399999,28715203.51380,35204,26136.94,12943819.67710,0
+1634792400000,494.820,496.980,493.800,495.680,68301.53,1634795999999,33839557.52300,36516,35438.94,17558176.03540,0
+1634796000000,495.690,496.340,487.000,489.390,201400.00,1634799599999,98816199.83448,91211,98776.27,48458730.36130,0
+1634799600000,489.390,492.280,483.970,491.410,148770.46,1634803199999,72734241.47500,70464,74491.67,36436029.51276,0
+1634803200000,491.400,494.990,490.510,494.190,116496.67,1634806799999,57461503.94975,59097,61052.05,30114407.57125,0
+1634806800000,494.180,497.000,493.790,494.910,127322.71,1634810399999,63089520.92230,56758,63184.69,31310476.55380,0
+1634810400000,494.910,496.190,490.500,491.260,138700.22,1634813999999,68455118.20848,58167,68737.75,33935899.93950,0
+1634814000000,491.240,498.390,486.120,488.880,304696.31,1634817599999,149933612.21872,121387,152514.82,75083031.79038,0
+1634817600000,488.900,493.400,483.590,487.840,294356.41,1634821199999,143536882.11648,127441,145179.61,70822502.28238,0
+1634821200000,487.830,489.650,484.280,485.650,211070.37,1634824799999,102863155.79626,110771,91000.87,44353417.16316,0
+1634824800000,485.660,486.620,473.870,476.730,336729.25,1634828399999,161528624.38217,145313,150280.81,72091587.67422,0
+1634828400000,476.670,479.000,464.620,473.870,280633.20,1634831999999,132553134.27355,121464,123376.31,58305423.42496,0
+1634832000000,473.840,477.400,470.770,471.210,114709.61,1634835599999,54437664.08028,59720,54304.71,25783490.53500,0
+1634835600000,471.210,475.530,470.490,470.920,81198.09,1634839199999,38406409.36580,43179,37160.33,17581803.03340,0
+1634839200000,470.920,476.710,470.890,473.660,80151.98,1634842799999,38038702.32080,44327,40309.48,19129663.12890,0
+1634842800000,473.670,477.990,473.490,474.980,67977.33,1634846399999,32362247.41170,43879,35061.46,16695126.28490,0
+1634846400000,474.970,475.610,472.200,474.750,54946.15,1634849999999,26040806.10050,39176,24096.91,11421165.84060,0
+1634850000000,474.740,477.830,474.120,476.670,39027.42,1634853599999,18590614.70010,35072,17284.51,8232801.35580,0
+1634853600000,476.650,477.650,473.360,473.770,38560.42,1634857199999,18343617.19680,34482,19745.39,9392374.49920,0
+1634857200000,473.780,475.650,471.210,471.350,50613.60,1634860799999,23951211.77018,40131,23478.41,11110485.93450,0
+1634860800000,471.310,476.610,471.240,476.550,66448.39,1634864399999,31526053.53900,42372,31195.32,14801785.16240,0
+1634864400000,476.540,479.890,475.320,476.220,66379.86,1634867999999,31717724.17560,40320,34593.85,16529692.84510,0
+1634868000000,476.250,477.880,475.010,475.900,41779.44,1634871599999,19906023.43260,32801,22515.32,10727896.34830,0
+1634871600000,475.890,481.330,475.860,480.730,60624.22,1634875199999,29078040.64713,35633,32566.73,15620193.22273,0
+1634875200000,480.740,481.200,478.500,479.340,44986.62,1634878799999,21579816.40870,32784,22718.38,10898784.05500,0
+1634878800000,479.340,481.150,477.540,479.950,44619.64,1634882399999,21376772.08690,31030,20810.52,9971284.77650,0
+1634882400000,479.950,482.300,477.800,482.270,58010.05,1634885999999,27830079.29260,36796,28296.06,13578661.65570,0
+1634886000000,482.270,490.780,482.260,489.630,173272.82,1634889599999,84417160.00354,85806,87049.46,42403440.86664,0
+1634889600000,489.630,498.510,488.170,497.640,212588.20,1634893199999,105033141.09045,94749,105941.44,52342052.69785,0
+1634893200000,497.630,498.190,491.550,494.530,130721.41,1634896799999,64629836.45488,62011,59019.73,29180510.12620,0
+1634896800000,494.540,495.320,489.390,492.630,104831.54,1634900399999,51584829.84560,51775,48174.18,23714989.42260,0
+1634900400000,492.630,493.700,490.610,493.160,66854.88,1634903999999,32922406.95200,36803,32070.21,15793720.18780,0
+1634904000000,493.160,495.000,490.770,494.230,62400.81,1634907599999,30755838.09950,39938,31059.41,15311986.92830,0
+1634907600000,494.230,494.770,486.000,487.270,127748.46,1634911199999,62611690.85670,60920,48581.90,23820349.04990,0
+1634911200000,487.280,487.530,480.540,485.270,209956.50,1634914799999,101511009.68225,100841,95556.18,46200102.62780,0
+1634914800000,485.280,486.800,480.710,481.460,116981.71,1634918399999,56581036.37300,63466,52932.24,25607512.14830,0
+1634918400000,481.450,484.380,474.400,483.480,173439.80,1634921999999,83317923.91847,86944,76563.53,36810180.44357,0
+1634922000000,483.470,484.360,479.610,479.710,55158.66,1634925599999,26567929.25512,33175,24269.54,11691715.14590,0
+1634925600000,479.700,482.480,478.700,480.640,53423.32,1634929199999,25675698.40990,34863,27078.79,13015073.51280,0
+1634929200000,480.650,480.650,477.350,480.430,44013.05,1634932799999,21091052.72880,33271,22445.18,10756429.59680,0
+1634932800000,480.420,481.700,478.380,480.020,39988.76,1634936399999,19192309.37400,28573,19519.67,9368625.47850,0
+1634936400000,480.020,481.410,476.060,476.230,42696.01,1634939999999,20443546.13780,25762,21489.64,10291551.22920,0
+1634940000000,476.230,479.480,475.560,479.100,40140.55,1634943599999,19157210.39060,24929,19707.71,9406093.00180,0
+1634943600000,479.100,480.490,478.770,479.790,20761.08,1634947199999,9957725.25942,17354,9883.84,4740794.64682,0
+1634947200000,479.770,481.410,476.020,481.190,45557.01,1634950799999,21805502.25762,31432,23018.66,11018885.65412,0
+1634950800000,481.190,481.260,479.000,480.250,23746.02,1634954399999,11409174.82640,19686,11396.50,5475461.09760,0
+1634954400000,480.200,482.240,480.190,481.570,28873.59,1634957999999,13897433.71300,24345,16234.64,7814016.37940,0
+1634958000000,481.590,482.460,480.740,482.350,21336.31,1634961599999,10276003.71300,20675,10720.13,5163388.00840,0
+1634961600000,482.350,484.590,481.420,482.740,44865.11,1634965199999,21666893.88274,31026,20653.99,9974948.31054,0
+1634965200000,482.760,483.570,480.220,480.870,27858.62,1634968799999,13415821.19310,21793,13480.63,6491516.53740,0
+1634968800000,480.860,482.260,479.790,481.780,28067.36,1634972399999,13494636.07352,19401,13415.57,6451519.11930,0
+1634972400000,481.780,483.000,480.000,480.740,33673.18,1634975999999,16208316.63170,24654,15326.26,7377549.51380,0
+1634976000000,480.730,482.660,480.190,480.660,25636.92,1634979599999,12337473.35700,21393,11126.89,5354516.35550,0
+1634979600000,480.660,481.670,477.230,478.860,50197.02,1634983199999,24041293.64430,32421,20343.30,9742617.42620,0
+1634983200000,478.850,479.830,475.570,475.610,43284.64,1634986799999,20662889.72640,27880,18388.10,8779871.41270,0
+1634986800000,475.600,482.250,473.140,481.430,101027.30,1634990399999,48358470.51091,56462,46440.00,22243333.36573,0
+1634990400000,481.440,483.780,481.270,482.030,47118.28,1634993999999,22726263.02910,29096,22996.21,11092014.55580,0
+1634994000000,482.030,482.630,480.000,480.660,32817.24,1634997599999,15788038.93450,20861,14159.02,6812754.79260,0
+1634997600000,480.660,481.500,479.410,479.800,31245.41,1635001199999,15005441.69350,24219,15839.88,7607221.25440,0
+1635001200000,479.730,483.550,479.480,482.650,49154.74,1635004799999,23678777.36840,32572,24247.79,11680840.61320,0
+1635004800000,482.660,485.000,480.400,481.120,67094.61,1635008399999,32432023.85764,40689,32017.12,15477434.61994,0
+1635008400000,481.110,482.000,480.250,481.380,25508.03,1635011999999,12268783.82560,19669,13160.64,6330024.62080,0
+1635012000000,481.360,483.210,480.940,481.970,22136.17,1635015599999,10674569.73690,20360,9953.44,4800023.59340,0
+1635015600000,481.970,482.850,480.420,481.570,22614.45,1635019199999,10885697.00200,17173,12823.15,6172122.61710,0
+1635019200000,481.570,482.820,480.760,482.820,20583.46,1635022799999,9917894.83030,18416,10000.01,4818509.53270,0
+1635022800000,482.810,483.860,481.710,482.520,17035.88,1635026399999,8224665.34340,15356,7824.68,3777528.80060,0
+1635026400000,482.530,484.700,482.290,483.400,23815.85,1635029999999,11522360.45460,21579,11101.67,5371150.70120,0
+1635030000000,483.400,486.270,482.550,486.170,37503.38,1635033599999,18187037.23830,25744,19716.45,9563248.64260,0
+1635033600000,486.200,487.000,484.140,484.940,34594.66,1635037199999,16806352.55490,25422,16766.25,8145526.06210,0
+1635037200000,484.940,485.700,483.300,483.810,21677.37,1635040799999,10498033.98930,16580,8388.90,4062534.53500,0
+1635040800000,483.810,485.010,482.380,484.700,29242.36,1635044399999,14148823.54730,22883,14368.11,6952061.02540,0
+1635044400000,484.690,485.380,483.880,484.460,16764.41,1635047999999,8124266.19480,15712,9467.53,4588171.99860,0
+1635048000000,484.510,484.790,482.270,482.530,21348.33,1635051599999,10316086.15660,20309,9133.37,4413008.69070,0
+1635051600000,482.530,484.100,482.010,483.210,18088.98,1635055199999,8736128.03480,20406,10168.60,4911168.82490,0
+1635055200000,483.210,484.260,481.000,481.670,24721.18,1635058799999,11931125.91760,22067,10164.42,4906919.46340,0
+1635058800000,481.670,481.830,480.090,481.150,25033.85,1635062399999,12042714.30512,21212,11340.26,5455514.54700,0
+1635062400000,481.120,481.310,478.190,478.240,48435.27,1635065999999,23230603.30440,28496,20396.30,9783700.22220,0
+1635066000000,478.230,481.580,477.500,479.030,52404.40,1635069599999,25133865.77110,33513,25086.36,12032976.49820,0
+1635069600000,479.040,480.950,478.210,479.750,27789.75,1635073199999,13330458.87360,22613,13337.42,6397039.60520,0
+1635073200000,479.720,479.820,474.370,475.370,63473.12,1635076799999,30255603.88188,40060,27566.14,13139763.01970,0
+1635076800000,475.370,477.490,472.370,475.660,75267.93,1635080399999,35738391.50730,50763,35211.44,16723785.46940,0
+1635080400000,475.660,478.240,475.020,476.030,35266.18,1635083999999,16818626.27520,26102,18135.28,8649380.58130,0
+1635084000000,476.020,476.470,473.690,474.260,31377.36,1635087599999,14903097.15560,22398,14446.49,6862361.62690,0
+1635087600000,474.260,475.320,471.140,472.220,69237.91,1635091199999,32772506.39148,41373,33860.23,16028811.89680,0
+1635091200000,472.230,475.190,470.000,474.760,57153.61,1635094799999,26998482.60620,35166,26054.20,12308451.34900,0
+1635094800000,474.760,475.990,473.370,474.340,28124.45,1635098399999,13358456.51230,21721,14761.67,7012610.17430,0
+1635098400000,474.330,474.330,468.190,470.770,53071.24,1635101999999,24966891.11680,35511,23131.12,10883043.00670,0
+1635102000000,470.750,474.660,470.540,474.430,30353.03,1635105599999,14350086.42440,22539,14019.30,6628050.22320,0
+1635105600000,474.440,475.690,473.100,475.430,23864.81,1635109199999,11326158.13850,19117,11644.38,5527570.11500,0
+1635109200000,475.440,477.290,474.570,476.760,28290.13,1635112799999,13479727.60220,22946,13886.60,6616840.80640,0
+1635112800000,476.830,477.980,475.800,476.470,23224.32,1635116399999,11079539.15380,19813,10619.15,5066453.15370,0
+1635116400000,476.470,477.840,475.370,476.290,23716.48,1635119999999,11300196.80530,18898,10414.79,4962447.33040,0
+1635120000000,476.290,481.690,475.320,481.690,51683.78,1635123599999,24736827.54691,36083,28875.98,13822140.28191,0
+1635123600000,481.690,483.220,479.830,480.700,44527.61,1635127199999,21429652.21370,31812,18771.68,9034419.73350,0
+1635127200000,480.700,481.800,478.720,480.990,30380.52,1635130799999,14584924.06920,23020,13052.18,6266636.43150,0
+1635130800000,480.980,482.170,480.190,480.740,27758.93,1635134399999,13356538.04190,25444,13087.14,6297247.65680,0
+1635134400000,480.730,482.600,480.320,482.330,20484.80,1635137999999,9863759.27430,21606,10036.07,4832497.50860,0
+1635138000000,482.330,483.000,481.280,482.280,25110.89,1635141599999,12105363.34580,19310,11950.09,5761219.43620,0
+1635141600000,482.310,483.850,481.260,482.540,25671.12,1635145199999,12386041.65230,20671,11518.14,5558377.88790,0
+1635145200000,482.580,485.000,482.230,483.540,43295.98,1635148799999,20955280.36320,29400,20090.46,9724680.90970,0
+1635148800000,483.540,485.140,483.530,484.400,43811.59,1635152399999,21216933.85560,30306,22315.81,10806129.38770,0
+1635152400000,484.400,484.730,483.410,483.530,22850.18,1635155999999,11061193.91780,20894,8864.78,4291579.33890,0
+1635156000000,483.520,484.300,481.680,483.790,36381.23,1635159599999,17569088.43030,24106,14694.99,7097962.90340,0
+1635159600000,483.790,485.360,483.220,484.640,33195.54,1635163199999,16080438.38010,22640,15312.28,7418206.95940,0
+1635163200000,484.640,485.080,483.310,483.720,24748.48,1635166799999,11982484.82980,18350,11342.49,5491893.81150,0
+1635166800000,483.710,485.260,482.500,485.080,31348.68,1635170399999,15175553.08400,23621,13892.45,6726580.49690,0
+1635170400000,485.090,488.480,485.070,487.360,85234.52,1635173999999,41502380.23604,42150,40876.00,19904651.10534,0
+1635174000000,487.360,488.370,485.460,488.210,41401.61,1635177599999,20154135.84330,27707,19899.66,9690109.23020,0
+1635177600000,488.210,489.030,486.800,488.210,47982.77,1635181199999,23420627.93120,31075,21587.34,10537973.05960,0
+1635181200000,488.220,488.760,485.000,485.990,42204.71,1635184799999,20528776.30550,28325,16591.97,8071033.26060,0
+1635184800000,485.990,486.820,483.440,485.870,47633.68,1635188399999,23111726.92460,24941,22504.77,10922305.31670,0
+1635188400000,485.860,485.870,484.000,484.270,21505.30,1635191999999,10426745.21980,19242,8133.92,3943385.80490,0
+1635192000000,484.300,485.270,483.750,484.060,24878.14,1635195599999,12054649.41690,20738,11549.60,5597313.76100,0
+1635195600000,484.050,486.110,483.870,484.750,22664.54,1635199199999,10991074.69050,19328,13343.72,6471690.06410,0
+1635199200000,484.750,486.120,483.920,485.830,22562.44,1635202799999,10943487.45290,19927,11203.69,5434113.32020,0
+1635202800000,485.790,486.110,485.080,485.400,16674.52,1635206399999,8097654.81830,17936,8410.24,4084501.64020,0
+1635206400000,485.410,487.820,484.130,487.320,35515.12,1635209999999,17272712.17070,25825,15817.89,7692668.82630,0
+1635210000000,487.310,487.610,485.240,485.550,22740.55,1635213599999,11058661.80190,18936,10099.26,4911396.18560,0
+1635213600000,485.550,488.100,485.410,487.900,24344.98,1635217199999,11857789.98420,18266,12655.58,6164308.84640,0
+1635217200000,487.900,488.020,486.500,487.190,19599.25,1635220799999,9547325.95630,17307,9409.06,4583011.68870,0
+1635220800000,487.200,487.670,482.200,484.560,49791.84,1635224399999,24143673.49470,29574,19312.63,9367468.77290,0
+1635224400000,484.560,486.100,484.380,484.930,27953.22,1635227999999,13566522.53160,16735,13022.74,6320515.88270,0
+1635228000000,484.950,485.920,483.870,484.930,23260.93,1635231599999,11281082.01040,19681,10252.37,4972547.57820,0
+1635231600000,484.910,485.790,484.080,485.550,18854.03,1635235199999,9141146.42980,18843,8871.17,4301270.19700,0
+1635235200000,485.560,489.570,485.460,488.360,56797.46,1635238799999,27731902.12070,34397,29363.45,14336572.46510,0
+1635238800000,488.350,490.700,487.360,488.010,44261.24,1635242399999,21636800.67990,30990,21233.43,10382752.11350,0
+1635242400000,487.990,488.590,486.610,488.290,33757.94,1635245999999,16460390.34250,25710,16049.48,7827516.76530,0
+1635246000000,488.280,488.570,486.160,486.780,30557.31,1635249599999,14886796.49140,20360,12959.85,6314193.85560,0
+1635249600000,486.780,488.680,484.010,485.570,52846.96,1635253199999,25681485.95750,34039,24554.60,11933543.26070,0
+1635253200000,485.580,486.830,484.610,485.370,28226.55,1635256799999,13705865.30380,24651,13717.48,6661373.08200,0
+1635256800000,485.370,485.540,480.140,482.730,77525.91,1635260399999,37414999.92121,46523,32939.51,15897457.10790,0
+1635260400000,482.740,484.130,481.000,483.840,47497.06,1635263999999,22925623.50600,30080,23396.35,11295557.39610,0
+1635264000000,483.830,484.350,480.680,481.960,38996.53,1635267599999,18809621.65950,25715,18371.82,8862447.82690,0
+1635267600000,481.950,484.970,481.250,484.720,28070.02,1635271199999,13571902.66170,21109,14915.08,7210468.01290,0
+1635271200000,484.700,486.120,484.450,485.790,33483.67,1635274799999,16249909.25080,24096,16870.66,8187651.18710,0
+1635274800000,485.780,486.280,484.080,484.850,28971.08,1635278399999,14058520.45950,21607,10392.80,5043832.12670,0
+1635278400000,484.840,487.350,484.080,486.750,38098.86,1635281999999,18518559.28630,25272,18343.98,8916631.13140,0
+1635282000000,486.760,487.450,481.350,481.830,49323.02,1635285599999,23909539.35720,31728,20930.45,10144602.46590,0
+1635285600000,481.810,482.220,473.570,477.280,120592.77,1635289199999,57709507.82408,63943,47366.99,22680114.91320,0
+1635289200000,477.270,479.230,475.620,478.480,46392.88,1635292799999,22171960.61290,30197,23363.14,11165333.90730,0
+1635292800000,478.500,480.630,476.700,480.610,37022.43,1635296399999,17731416.86240,27589,18048.31,8643368.54170,0
+1635296400000,480.600,482.200,479.830,480.140,26149.11,1635299999999,12579046.17341,20747,12031.98,5788603.37651,0
+1635300000000,480.130,481.810,479.140,480.750,32787.77,1635303599999,15762637.73560,20789,15606.32,7503685.07080,0
+1635303600000,480.750,484.060,480.550,483.190,26663.36,1635307199999,12876087.15740,21343,13083.26,6317589.14550,0
+1635307200000,483.190,486.890,482.570,484.110,64764.78,1635310799999,31404166.03810,36105,29621.54,14364239.62040,0
+1635310800000,484.100,486.070,483.700,484.890,31053.22,1635314399999,15053964.56230,24007,16089.80,7799844.93430,0
+1635314400000,484.890,486.450,483.230,484.040,46019.86,1635317999999,22292855.85090,27371,20667.99,10012282.71110,0
+1635318000000,484.040,484.090,472.910,474.450,104023.79,1635321599999,49727231.94968,55890,40411.43,19326217.03260,0
+1635321600000,474.460,474.560,429.900,461.070,710182.94,1635325199999,322767238.10039,288060,314036.78,142704466.90505,0
+1635325200000,461.090,461.140,446.710,453.430,201791.65,1635328799999,91427399.25145,92295,93472.56,42342617.45450,0
+1635328800000,453.440,456.530,448.710,456.310,123394.85,1635332399999,55873536.36879,60409,61840.11,28007790.50979,0
+1635332400000,456.320,459.600,451.010,451.190,95290.96,1635335999999,43405525.93480,49879,44804.12,20414799.02540,0
+1635336000000,451.210,457.880,450.000,457.630,92524.19,1635339599999,42014213.16170,48732,50870.45,23100912.68170,0
+1635339600000,457.620,458.780,455.110,455.750,53830.19,1635343199999,24600545.80470,35148,27272.90,12464785.75630,0
+1635343200000,455.830,458.740,451.840,456.560,78030.86,1635346799999,35508103.47400,38709,37101.94,16884847.13830,0
+1635346800000,456.570,458.560,453.820,454.900,56980.80,1635350399999,25980801.51790,30888,28577.38,13030083.06620,0
+1635350400000,454.900,457.670,451.610,456.000,66572.39,1635353999999,30256990.55500,34864,31406.89,14276700.43940,0
+1635354000000,456.000,458.250,452.010,453.060,82958.33,1635357599999,37746883.51850,39430,33272.29,15138743.98210,0
+1635357600000,453.070,456.480,453.040,453.210,42515.25,1635361199999,19331932.20290,29115,21154.69,9619191.23510,0
+1635361200000,453.280,453.870,446.460,453.000,85749.45,1635364799999,38600035.68936,49043,40133.12,18065872.06850,0
+1635364800000,453.000,456.160,449.260,451.560,55475.28,1635368399999,25119366.87559,35476,26788.57,12127539.96169,0
+1635368400000,451.570,456.220,451.330,454.750,29210.00,1635371999999,13262830.89700,22436,14679.13,6666143.68470,0
+1635372000000,454.740,455.570,450.800,453.500,34235.85,1635375599999,15516599.27240,26233,16103.78,7301037.98150,0
+1635375600000,453.500,455.220,448.330,448.650,35972.35,1635379199999,16240765.27770,30421,16866.70,7614927.01390,0
+1635379200000,448.650,455.000,447.380,447.380,63628.57,1635382799999,28718055.77086,37996,30869.35,13927783.59740,0
+1635382800000,447.370,454.330,446.500,454.250,41746.12,1635386399999,18827771.14310,33337,17300.80,7802573.97340,0
+1635386400000,454.250,456.000,452.050,456.000,31129.43,1635389999999,14137950.04619,25274,16781.59,7622628.82119,0
+1635390000000,456.000,457.200,454.090,455.770,32207.82,1635393599999,14683821.39190,24595,15513.17,7072974.11200,0
+1635393600000,455.780,458.160,454.070,455.140,39362.42,1635397199999,17952885.82610,25282,20528.86,9362159.31940,0
+1635397200000,455.140,459.290,455.030,458.090,50141.58,1635400799999,22931352.02320,28179,25366.03,11602439.92540,0
+1635400800000,458.050,458.840,452.120,455.300,79812.90,1635404399999,36337838.95700,47997,36892.39,16797177.28360,0
+1635404400000,455.300,457.440,454.200,456.110,46416.01,1635407999999,21152511.47410,27267,22646.93,10318395.59730,0
+1635408000000,456.120,479.500,456.090,478.920,383868.69,1635411599999,180978893.71875,160544,203942.35,96110076.15125,0
+1635411600000,478.930,480.670,474.090,480.490,131074.29,1635415199999,62663776.42860,62315,62329.23,29806327.74590,0
+1635415200000,480.500,481.720,478.040,478.860,67052.94,1635418799999,32185072.76801,38654,33200.52,15939564.13911,0
+1635418800000,478.870,480.170,475.720,478.270,65219.05,1635422399999,31172167.13800,35026,27911.23,13342328.49000,0
+1635422400000,478.270,484.040,477.790,482.800,64853.07,1635425999999,31206083.69420,36428,36263.25,17451629.11530,0
+1635426000000,482.810,483.680,480.680,482.900,54812.82,1635429599999,26425509.71610,33914,24984.62,12045210.72010,0
+1635429600000,482.870,485.270,479.220,484.830,79920.83,1635433199999,38544350.49380,40151,39073.22,18861283.39120,0
+1635433200000,484.830,487.740,482.690,487.210,73443.97,1635436799999,35671712.62290,40266,34705.02,16858832.42510,0
+1635436800000,487.200,488.600,485.530,486.950,64578.17,1635440399999,31442338.22444,41357,28307.89,13784343.66954,0
+1635440400000,486.940,488.900,485.300,488.850,62316.16,1635443999999,30380959.30350,36429,28013.85,13661235.75830,0
+1635444000000,488.840,492.520,478.180,484.220,260415.16,1635447599999,126409495.42501,124096,127981.45,62124339.04050,0
+1635447600000,484.220,492.170,480.480,491.320,104003.46,1635451199999,50507166.14074,59205,53336.68,25913169.31324,0
+1635451200000,491.320,495.050,488.890,490.510,128441.57,1635454799999,63214566.60627,66892,58761.05,28927113.80387,0
+1635454800000,490.500,490.560,485.740,489.830,67968.26,1635458399999,33177225.19514,38390,34246.10,16720206.93880,0
+1635458400000,489.830,491.440,488.320,489.140,44497.12,1635461999999,21816080.48750,27683,21559.68,10572245.69660,0
+1635462000000,489.150,492.330,487.590,492.080,58885.01,1635465599999,28868174.97550,31960,31073.39,15232465.60990,0
+1635465600000,492.090,496.240,488.180,495.980,70929.64,1635469199999,34907137.07277,46002,34979.42,17221998.04297,0
+1635469200000,495.950,500.250,494.670,495.710,106813.02,1635472799999,53177976.95930,56629,49141.03,24474538.11750,0
+1635472800000,495.690,499.290,495.000,495.460,59225.55,1635476399999,29421194.84570,37468,25751.89,12795640.28250,0
+1635476400000,495.470,496.730,494.100,496.380,44203.86,1635479999999,21899611.35800,32291,19715.96,9769468.11590,0
+1635480000000,496.390,496.920,492.050,494.070,40211.59,1635483599999,19904390.86900,30003,15745.31,7797322.19460,0
+1635483600000,494.060,495.370,487.320,491.090,61110.20,1635487199999,30024344.59404,40817,25248.07,12406919.13410,0
+1635487200000,491.090,495.770,490.080,494.830,48262.94,1635490799999,23816766.67567,28860,25471.11,12570127.61137,0
+1635490800000,494.830,496.150,490.030,492.060,72279.04,1635494399999,35609319.13870,37730,32304.87,15917824.59920,0
+1635494400000,492.140,497.130,490.830,496.890,70749.12,1635497999999,34982296.35800,39687,35584.00,17597042.25520,0
+1635498000000,496.890,499.620,495.900,496.360,64454.28,1635501599999,32069315.44760,40574,31345.80,15597915.45790,0
+1635501600000,496.360,498.290,494.350,498.200,45183.13,1635505199999,22433062.48730,33310,20355.11,10105987.76750,0
+1635505200000,498.200,502.430,495.290,499.550,141157.96,1635508799999,70478112.62890,68187,71469.35,35695696.24980,0
+1635508800000,499.540,504.580,497.020,499.940,127411.02,1635512399999,63882543.62450,66361,64173.06,32184639.76230,0
+1635512400000,499.910,508.310,499.200,507.420,111345.87,1635515999999,56105006.16573,57308,63062.94,31784991.25913,0
+1635516000000,507.430,512.660,504.290,512.120,152921.93,1635519599999,77723513.71870,82012,81473.46,41437589.51610,0
+1635519600000,512.120,521.900,510.600,518.190,265522.50,1635523199999,137162241.73051,140481,139266.74,71971455.70745,0
+1635523200000,518.200,530.700,517.690,528.000,221323.92,1635526799999,116192385.56201,123243,115306.21,60543730.84981,0
+1635526800000,528.090,533.480,525.310,528.750,137166.11,1635530399999,72673919.97650,83933,65475.78,34697761.17340,0
+1635530400000,528.760,531.000,523.240,527.240,113287.75,1635533999999,59711966.36760,65800,57760.51,30457193.84590,0
+1635534000000,527.240,531.690,525.170,531.190,56885.14,1635537599999,30013933.43680,44458,29018.74,15319018.58450,0
+1635537600000,531.190,534.300,529.710,531.110,82152.85,1635541199999,43724644.10540,51770,37907.15,20174659.93270,0
+1635541200000,531.130,533.630,528.330,531.050,48127.83,1635544799999,25538929.31960,34147,20771.96,11027366.93630,0
+1635544800000,531.050,533.220,529.910,532.360,43598.72,1635548399999,23182385.35300,41288,20806.22,11063252.47510,0
+1635548400000,532.360,532.710,527.000,530.720,51435.09,1635551999999,27231448.57920,38002,22186.15,11750106.76270,0
+1635552000000,530.730,541.610,530.530,537.300,151533.88,1635555599999,81358309.62163,103496,80186.68,43051455.15113,0
+1635555600000,537.300,539.530,530.920,533.830,75793.43,1635559199999,40551248.44175,48931,34901.98,18671793.51900,0
+1635559200000,533.820,534.590,526.310,528.250,76622.96,1635562799999,40536491.48372,49379,34833.80,18431617.39560,0
+1635562800000,528.240,529.490,520.960,524.440,73484.74,1635566399999,38560059.89409,50939,31653.32,16611161.94360,0
+1635566400000,524.460,528.760,523.960,525.990,44974.41,1635569999999,23672710.72242,36233,21999.34,11579265.08762,0
+1635570000000,526.000,532.240,524.780,532.100,52060.44,1635573599999,27549202.06900,35814,29432.95,15577631.54400,0
+1635573600000,532.070,534.700,528.390,533.580,60625.82,1635577199999,32228645.75510,40718,29198.86,15524940.43510,0
+1635577200000,533.590,535.920,530.910,531.930,61719.52,1635580799999,32927302.50305,44133,31563.95,16842761.88265,0
+1635580800000,531.960,533.350,525.000,527.650,65064.96,1635584399999,34429526.18092,46802,29143.99,15421237.12430,0
+1635584400000,527.660,531.000,525.180,526.810,52323.40,1635587999999,27661892.67620,38705,25715.96,13596272.14860,0
+1635588000000,526.770,527.970,521.060,525.830,85826.90,1635591599999,44986928.90099,55527,39467.37,20688903.39520,0
+1635591600000,525.870,525.880,522.630,524.990,37638.06,1635595199999,19720285.12250,26698,15315.49,8024972.29940,0
+1635595200000,524.990,525.010,522.270,524.160,44594.03,1635598799999,23360688.71990,30576,20285.71,10627736.35870,0
+1635598800000,524.150,526.480,516.380,521.740,119264.83,1635602399999,62110304.84890,75530,54647.90,28466733.26420,0
+1635602400000,521.740,523.310,510.450,516.290,136331.61,1635605999999,70400572.15636,77158,58702.65,30335554.01700,0
+1635606000000,516.280,521.560,516.000,521.320,59068.70,1635609599999,30702231.91949,39509,30877.20,16047231.41899,0
+1635609600000,521.280,522.890,517.750,520.000,44351.66,1635613199999,23089424.30680,31082,21470.47,11181708.80380,0
+1635613200000,519.990,523.440,518.790,522.310,34229.33,1635616799999,17846647.64460,25343,17310.69,9025509.42470,0
+1635616800000,522.320,525.600,522.320,525.190,41212.67,1635620399999,21597568.03900,32041,22734.16,11912995.68680,0
+1635620400000,525.190,525.790,523.130,525.280,32977.34,1635623999999,17302438.04260,25478,13131.88,6891737.12920,0
+1635624000000,525.280,526.110,523.570,523.920,27142.08,1635627599999,14250879.48120,28335,12903.91,6776696.14510,0
+1635627600000,523.820,525.270,521.590,523.520,26509.04,1635631199999,13875572.15230,23955,12984.87,6796511.58520,0
+1635631200000,523.520,525.180,517.040,521.480,62319.24,1635634799999,32458528.66930,39660,29375.11,15305180.00060,0
+1635634800000,521.470,529.090,520.650,528.950,50456.29,1635638399999,26480073.14042,36087,27029.40,14190643.09062,0
+1635638400000,528.960,534.930,528.690,531.080,82225.99,1635641999999,43747344.72815,51795,38341.71,20398618.14145,0
+1635642000000,531.090,532.890,525.710,528.590,48004.71,1635645599999,25376555.91902,34686,23313.64,12323295.82900,0
+1635645600000,528.600,532.130,526.810,528.000,55499.05,1635649199999,29388240.21900,38699,24180.07,12802344.56570,0
+1635649200000,527.970,529.980,526.000,529.070,35849.71,1635652799999,18914716.66740,27132,17312.93,9136229.20170,0
+1635652800000,529.070,535.390,527.890,534.280,62117.88,1635656399999,33088095.49375,49422,32918.99,17534548.11985,0
+1635656400000,534.270,535.000,527.500,529.900,68201.55,1635659999999,36152890.68232,44805,29609.73,15693862.47940,0
+1635660000000,529.900,531.500,524.060,527.910,44743.05,1635663599999,23580094.72030,37303,19181.93,10113060.15550,0
+1635663600000,527.910,530.580,526.050,530.580,27801.32,1635667199999,14694231.67870,28182,13293.31,7026180.61980,0
+1635667200000,530.590,531.020,521.870,524.480,62416.73,1635670799999,32837704.47630,42597,26411.85,13896423.55130,0
+1635670800000,524.460,524.800,520.400,522.970,38672.30,1635674399999,20219912.37179,30794,18406.44,9624789.43630,0
+1635674400000,522.940,524.590,515.000,521.840,78544.73,1635677999999,40838078.69660,51328,33206.45,17271280.48760,0
+1635678000000,521.830,523.410,516.600,517.720,54153.16,1635681599999,28134170.37560,38073,25555.97,13278854.22290,0
+1635681600000,517.730,521.410,514.260,516.030,74452.31,1635685199999,38501707.37706,46687,30356.03,15702925.62540,0
+1635685200000,516.020,520.350,508.070,514.150,108942.53,1635688799999,55954915.60380,63880,51106.12,26258955.55990,0
+1635688800000,514.090,515.750,510.410,513.340,78208.87,1635692399999,40107271.11810,49921,35562.38,18236639.27500,0
+1635692400000,513.340,515.660,511.330,512.230,47068.54,1635695999999,24173306.06850,35066,23183.36,11907631.50530,0
+1635696000000,512.230,517.280,510.430,516.350,56156.92,1635699599999,28846432.73700,36916,28160.62,14470567.93560,0
+1635699600000,516.340,517.510,513.910,515.760,38447.11,1635703199999,19839957.17920,26363,18268.30,9427732.83360,0
+1635703200000,515.750,516.920,513.290,516.000,34642.95,1635706799999,17848255.27480,26770,17434.68,8983423.45290,0
+1635706800000,516.010,518.160,515.830,517.740,29861.23,1635710399999,15440397.19630,23257,14864.16,7685744.97870,0
+1635710400000,517.750,520.390,515.010,519.700,36344.11,1635713999999,18834131.35760,28297,17854.37,9258370.17420,0
+1635714000000,519.700,524.060,519.270,523.270,30318.68,1635717599999,15814629.92559,24622,15599.00,8137243.82819,0
+1635717600000,523.270,525.380,522.000,524.570,38486.48,1635721199999,20156887.52410,29282,19322.94,10122908.13090,0
+1635721200000,524.570,525.850,522.430,524.420,45104.24,1635724799999,23653035.96050,30220,20017.44,10499832.67820,0
+1635724800000,524.440,529.300,523.470,527.730,48110.46,1635728399999,25356268.56662,36732,23905.91,12598514.64142,0
+1635728400000,527.730,529.630,525.000,525.080,40457.11,1635731999999,21349009.62460,29633,17171.46,9065752.18920,0
+1635732000000,525.090,526.900,514.000,519.070,110677.03,1635735599999,57541769.50505,62874,49719.66,25855260.13580,0
+1635735600000,519.200,519.640,512.400,513.760,54720.76,1635739199999,28283267.59400,36826,25091.04,12972892.98220,0
+1635739200000,513.780,519.370,511.000,517.130,68648.72,1635742799999,35374964.04050,40593,32564.32,16784588.77760,0
+1635742800000,517.130,519.710,515.820,517.080,34600.67,1635746399999,17916426.51330,23353,16173.18,8375249.43550,0
+1635746400000,517.070,519.230,514.260,518.420,41116.76,1635749999999,21252660.60040,26749,20226.56,10455104.08230,0
+1635750000000,518.460,528.390,518.460,527.360,122264.38,1635753599999,64139142.67391,63413,63054.16,33067493.09171,0
+1635753600000,527.360,530.000,526.580,528.170,60771.31,1635757199999,32116399.09730,40594,29289.53,15481713.92760,0
+1635757200000,528.180,535.000,528.180,533.770,90804.30,1635760799999,48319118.28545,57405,53288.40,28347742.59205,0
+1635760800000,533.760,540.850,533.700,536.870,135298.55,1635764399999,72806326.26350,77486,72107.99,38803407.16590,0
+1635764400000,536.880,539.380,531.000,532.280,81651.40,1635767999999,43742675.52700,49360,35616.19,19092084.05720,0
+1635768000000,532.280,535.820,530.000,532.320,76822.04,1635771599999,40941173.01210,47917,38056.39,20285800.36360,0
+1635771600000,532.310,537.500,530.590,536.870,63971.67,1635775199999,34171894.41580,42414,32733.70,17495074.70110,0
+1635775200000,536.870,537.480,530.860,532.770,56518.74,1635778799999,30221766.87890,39432,25701.43,13745705.73640,0
+1635778800000,532.760,538.430,531.290,538.330,57079.80,1635782399999,30565365.28400,40634,29839.04,15978113.91290,0
+1635782400000,538.340,543.680,532.530,538.350,132212.72,1635785999999,71231661.35358,75128,70062.02,37752144.21728,0
+1635786000000,538.420,540.000,535.500,537.540,67028.65,1635789599999,36039275.40390,44150,30554.53,16428235.38660,0
+1635789600000,537.410,538.340,533.230,537.750,53720.93,1635793199999,28765511.68975,40636,26521.65,14202636.54030,0
+1635793200000,537.740,547.000,536.000,546.550,106415.99,1635796799999,57736663.97138,69625,55818.75,30294667.27378,0
+1635796800000,546.600,546.980,540.010,542.270,59760.51,1635800399999,32478749.38220,43672,27585.24,14990463.64150,0
+1635800400000,542.340,546.900,540.190,546.070,45988.85,1635803999999,24996876.56560,38943,23460.66,12755825.88830,0
+1635804000000,546.070,547.680,543.230,543.630,39124.79,1635807599999,21342515.17160,32340,18305.23,9987554.93120,0
+1635807600000,543.620,551.800,543.240,551.120,85287.76,1635811199999,46847002.71491,55977,46786.27,25700526.70931,0
+1635811200000,551.110,551.170,541.800,544.430,70903.19,1635814799999,38730710.52720,48941,32052.09,17513559.74150,0
+1635814800000,544.420,550.250,543.910,546.350,54604.05,1635818399999,29884188.58240,40468,26546.03,14528592.28210,0
+1635818400000,546.350,548.290,544.770,546.320,41330.64,1635821999999,22588666.97070,33939,19596.16,10711531.12280,0
+1635822000000,546.330,550.000,545.100,549.290,32940.07,1635825599999,18061525.95890,25462,16622.72,9115978.76330,0
+1635825600000,549.220,549.370,543.250,544.800,52322.64,1635829199999,28599564.89810,33719,24438.10,13358095.75550,0
+1635829200000,544.790,545.100,541.110,543.360,42856.83,1635832799999,23276226.97048,32206,20474.09,11122333.36680,0
+1635832800000,543.270,544.200,540.700,541.790,32405.77,1635836399999,17579635.41290,25330,13982.81,7586537.42040,0
+1635836400000,541.780,542.270,540.000,540.860,30987.88,1635839999999,16763284.13400,26431,13947.29,7546339.01020,0
+1635840000000,540.850,541.910,537.200,541.460,52411.63,1635843599999,28266274.27270,36504,22564.02,12171707.04740,0
+1635843600000,541.460,547.240,539.470,545.030,67037.25,1635847199999,36448985.48760,44314,36017.47,19577415.69810,0
+1635847200000,544.930,546.990,543.600,544.780,56800.99,1635850799999,30974682.19830,38967,26105.45,14235771.84690,0
+1635850800000,544.750,545.750,543.740,544.050,33497.21,1635854399999,18250546.38610,27073,16573.71,9030865.80790,0
+1635854400000,544.050,549.630,543.970,548.000,52007.68,1635857999999,28472503.16201,35991,28839.98,15791401.09171,0
+1635858000000,547.980,551.250,547.610,550.810,50272.80,1635861599999,27634648.37070,38462,26036.95,14313369.59890,0
+1635861600000,550.810,560.980,550.240,555.890,150382.65,1635865199999,83600624.09424,90328,72548.01,40338315.15544,0
+1635865200000,555.880,561.760,555.880,560.340,78869.32,1635868799999,44130057.29097,55437,40472.61,22652094.68557,0
+1635868800000,560.350,564.280,557.130,560.590,99081.50,1635872399999,55553111.08220,60066,52948.76,29696807.48970,0
+1635872400000,560.590,562.000,558.470,559.630,35038.77,1635875999999,19625979.98210,28734,15176.13,8501640.54550,0
+1635876000000,559.570,561.570,559.200,560.170,25504.32,1635879599999,14285474.86250,25485,13124.83,7352232.18820,0
+1635879600000,560.170,563.620,559.750,562.470,54789.03,1635883199999,30786815.12970,34814,27985.25,15725601.59240,0
+1635883200000,562.480,562.920,557.600,558.260,35895.86,1635886799999,20113229.07480,30495,16841.58,9438596.74390,0
+1635886800000,558.230,558.810,556.020,557.870,25749.02,1635890399999,14356945.95330,21690,11472.36,6398997.74260,0
+1635890400000,557.870,559.610,556.240,556.520,24836.89,1635893999999,13863089.60000,22216,11911.31,6649424.37250,0
+1635894000000,556.520,557.250,553.000,554.590,45747.33,1635897599999,25369303.39274,35265,22104.55,12257991.27030,0
+1635897600000,554.630,554.930,547.480,552.080,71311.19,1635901199999,39277836.02781,44525,32804.23,18074329.32770,0
+1635901200000,552.070,554.390,550.520,553.570,47258.00,1635904799999,26115761.75270,32658,24727.51,13667821.41400,0
+1635904800000,553.600,555.510,550.000,555.250,34471.90,1635908399999,19058118.06044,28669,15254.81,8435704.43764,0
+1635908400000,555.250,555.300,551.600,552.320,31566.08,1635911999999,17455162.19370,26912,14204.35,7854307.64830,0
+1635912000000,552.320,552.570,544.400,545.090,71618.49,1635915599999,39229021.72821,43478,30022.32,16446507.81360,0
+1635915600000,545.100,550.810,544.180,548.810,62855.77,1635919199999,34481959.28470,39299,31288.55,17163657.90970,0
+1635919200000,548.810,552.970,547.190,549.880,46931.82,1635922799999,25831245.18850,31853,24894.88,13706522.40870,0
+1635922800000,549.870,554.880,549.550,554.130,36826.57,1635926399999,20339894.42790,29331,19507.44,10777220.09230,0
+1635926400000,554.130,554.170,549.010,551.570,46279.07,1635929999999,25542918.25290,33886,18271.67,10087749.13250,0
+1635930000000,551.570,554.210,550.510,553.700,33167.42,1635933599999,18337873.70890,28042,17304.15,9568382.31090,0
+1635933600000,553.680,555.540,550.780,551.070,52605.68,1635937199999,29117819.94494,30003,22485.60,12447030.56734,0
+1635937200000,551.090,552.710,547.110,552.010,45380.70,1635940799999,24971381.26771,30955,19645.36,10816103.57270,0
+1635940800000,552.010,552.470,538.520,543.190,110610.49,1635944399999,60241178.43298,64990,47799.78,26033950.18970,0
+1635944400000,543.220,546.700,537.670,540.910,87986.73,1635947999999,47659700.00700,55351,45061.03,24408184.55480,0
+1635948000000,540.910,547.170,537.620,544.500,73334.64,1635951599999,39806852.12020,44779,37539.53,20380490.43860,0
+1635951600000,544.560,549.940,543.130,549.600,64850.40,1635955199999,35483819.21471,38478,29309.14,16034324.26261,0
+1635955200000,549.630,551.340,546.740,548.430,49850.73,1635958799999,27388453.77020,34026,21241.79,11672102.86670,0
+1635958800000,548.400,554.500,548.100,554.110,49480.55,1635962399999,27330650.10410,39924,23067.72,12737628.93800,0
+1635962400000,554.160,562.710,548.990,562.650,160799.27,1635965999999,89544462.07131,84355,80966.23,45105266.33311,0
+1635966000000,562.640,563.660,559.400,561.050,64120.14,1635969599999,36014502.30410,39532,28176.69,15829979.86790,0
+1635969600000,561.060,567.000,561.060,566.200,47567.70,1635973199999,26831959.12480,39377,25931.88,14632827.37330,0
+1635973200000,566.200,570.000,566.200,568.350,57195.38,1635976799999,32521268.07650,42454,30643.76,17424726.44300,0
+1635976800000,568.350,569.260,562.960,566.690,55758.83,1635980399999,31608614.63240,35901,23152.43,13129739.94210,0
+1635980400000,566.700,569.890,563.100,568.480,45116.15,1635983999999,25577828.35680,33567,20829.98,11812424.90600,0
+1635984000000,568.480,568.820,561.270,564.160,40305.47,1635987599999,22769271.42467,31287,17863.72,10093297.26410,0
+1635987600000,564.150,564.170,561.130,561.750,30692.83,1635991199999,17265808.26980,29183,14434.55,8120609.85400,0
+1635991200000,561.760,564.580,558.750,560.150,42243.86,1635994799999,23740357.74310,29007,16752.74,9420712.36170,0
+1635994800000,560.140,560.240,555.600,558.370,36024.93,1635998399999,20085621.12320,33132,18059.48,10071207.16260,0
+1635998400000,558.390,560.700,558.210,559.470,24021.72,1636001999999,13439846.24730,25453,13325.51,7455714.75710,0
+1636002000000,559.470,561.180,556.310,556.530,39668.49,1636005599999,22173909.01820,28364,21586.33,12069633.89000,0
+1636005600000,556.530,560.550,555.880,560.060,37285.67,1636009199999,20805832.79040,27969,18878.22,10537054.87060,0
+1636009200000,560.010,561.350,552.240,552.930,52475.18,1636012799999,29215126.90824,38137,22064.79,12288180.66780,0
+1636012800000,552.930,558.000,550.680,552.220,83552.72,1636016399999,46229028.21300,49979,44054.50,24372806.84740,0
+1636016400000,552.210,555.790,550.860,555.530,46007.62,1636019999999,25464008.78860,37481,21636.96,11976581.87840,0
+1636020000000,555.530,557.330,552.960,556.330,38413.74,1636023599999,21329266.63320,27640,22297.84,12382488.12350,0
+1636023600000,556.330,560.220,553.330,557.460,90583.72,1636027199999,50488537.47610,41545,49487.60,27587545.44620,0
+1636027200000,557.470,560.480,555.540,558.690,46651.66,1636030799999,26052182.23970,35422,21928.85,12245807.24390,0
+1636030800000,558.690,559.900,555.720,558.660,45182.07,1636034399999,25212001.90760,34409,23071.29,12874828.18640,0
+1636034400000,558.650,559.970,554.290,554.790,41689.09,1636037999999,23241922.22420,31218,18031.63,10054639.56160,0
+1636038000000,554.790,555.130,544.850,547.350,124087.73,1636041599999,68109445.46961,68097,55498.06,30459576.39370,0
+1636041600000,547.350,550.790,543.970,548.970,63982.53,1636045199999,35025161.50070,43269,32809.84,17966986.66460,0
+1636045200000,548.970,551.220,547.210,547.390,43940.05,1636048799999,24129780.77890,31216,22286.55,12236560.88950,0
+1636048800000,547.380,552.690,545.190,547.940,50268.70,1636052399999,27637014.78370,34600,23078.91,12692940.90420,0
+1636052400000,547.930,553.620,547.520,553.140,40946.45,1636055999999,22588215.44520,29893,19485.16,10747377.68840,0
+1636056000000,553.150,556.530,551.320,555.740,28429.30,1636059599999,15755300.42894,26066,15044.18,8337348.12264,0
+1636059600000,555.740,558.000,553.870,557.170,31471.55,1636063199999,17511713.80070,27129,12847.12,7151635.63760,0
+1636063200000,557.190,558.780,555.100,557.930,24069.49,1636066799999,13416571.68200,25845,11761.96,6557149.29930,0
+1636066800000,557.950,559.630,556.730,558.860,26254.75,1636070399999,14662346.38970,23310,11689.22,6528490.04210,0
+1636070400000,558.870,560.460,554.530,554.850,41792.29,1636073999999,23313520.61300,30055,18077.19,10087090.38870,0
+1636074000000,554.860,562.440,554.510,562.330,37344.93,1636077599999,20879468.65597,27241,21116.14,11808899.31447,0
+1636077600000,562.340,567.670,562.010,566.710,72092.38,1636081199999,40715245.21360,47244,39057.29,22065421.05140,0
+1636081200000,566.710,581.140,566.710,580.580,128681.91,1636084799999,73846397.78563,80317,68376.31,39245546.02973,0
+1636084800000,580.620,588.990,579.840,586.880,188500.57,1636088399999,110300171.63185,99182,96973.31,56753885.26635,0
+1636088400000,586.960,591.740,583.660,588.590,116972.13,1636091999999,68717956.07810,73675,58528.64,34395016.57570,0
+1636092000000,588.590,593.000,587.970,588.760,91992.92,1636095599999,54308500.06460,61160,43651.11,25774136.80970,0
+1636095600000,588.690,595.770,588.110,595.250,93148.77,1636099199999,55135811.64652,56537,48230.92,28548790.39332,0
+1636099200000,595.250,597.120,590.200,592.470,97143.10,1636102799999,57619394.23250,59160,43205.60,25636522.64060,0
+1636102800000,592.470,597.930,587.210,597.420,179411.38,1636106399999,106076189.69361,88644,87594.24,51818427.55752,0
+1636106400000,597.380,618.320,596.760,601.530,587246.52,1636109999999,355863102.42996,260570,309404.31,187493974.05518,0
+1636110000000,601.530,613.460,600.610,608.220,200482.56,1636113599999,121867384.62650,119582,99785.75,60662072.70418,0
+1636113600000,608.200,610.910,602.690,606.660,123804.71,1636117199999,75083096.08098,75979,59506.03,36090427.20878,0
+1636117200000,606.600,609.850,604.740,609.410,79490.20,1636120799999,48348456.38856,55101,38556.83,23453498.96706,0
+1636120800000,609.410,610.200,601.110,601.950,87022.65,1636124399999,52711218.35649,60218,37256.22,22570950.94886,0
+1636124400000,601.930,603.440,596.000,600.740,131854.21,1636127999999,79080781.70976,85978,60507.45,36295495.92088,0
+1636128000000,600.800,615.800,600.600,612.830,169573.63,1636131599999,103328889.04183,99829,86944.53,52964939.59839,0
+1636131600000,612.830,612.840,607.320,609.880,96843.09,1636135199999,59112276.08994,53410,43445.23,26527924.37818,0
+1636135200000,609.800,612.360,608.690,611.280,66029.83,1636138799999,40342286.98134,50949,35119.49,21460061.07244,0
+1636138800000,611.290,611.350,603.400,606.730,69071.42,1636142399999,41935079.24092,53371,31993.38,19426885.43628,0
+1636142400000,606.720,606.720,600.770,603.450,54307.30,1636145999999,32753927.96213,42396,27166.11,16386877.71014,0
+1636146000000,603.450,609.350,602.890,605.760,54071.92,1636149599999,32818244.94742,39371,26759.74,16239663.00242,0
+1636149600000,605.760,607.460,604.090,605.910,32544.34,1636153199999,19714509.02538,30528,15931.33,9651570.93486,0
+1636153200000,605.910,607.890,601.620,606.430,55716.16,1636156799999,33670674.67163,39351,26432.24,15979044.68674,0
+1636156800000,606.430,615.330,602.480,614.030,107854.33,1636160399999,65714513.52322,62681,52506.65,32002107.67790,0
+1636160400000,614.040,616.000,607.310,609.550,89576.49,1636163999999,54771297.70809,55175,44753.28,27367850.95973,0
+1636164000000,609.550,609.930,601.250,602.710,58273.17,1636167599999,35216388.88995,47979,23900.65,14446169.30804,0
+1636167600000,602.720,609.460,601.800,607.590,49539.86,1636171199999,30016762.71700,41504,26504.87,16059665.54022,0
+1636171200000,607.590,609.710,604.900,608.830,39932.39,1636174799999,24258334.54454,33038,16146.01,9812760.03842,0
+1636174800000,608.790,621.410,606.970,617.800,110725.10,1636178399999,68028385.71189,64328,57153.05,35125268.02263,0
+1636178400000,617.800,622.470,613.990,620.530,121114.48,1636181999999,74830387.09830,71401,60578.45,37435070.56848,0
+1636182000000,620.530,623.190,612.570,617.990,132863.98,1636185599999,81919120.18853,71107,59289.97,36564927.69644,0
+1636185600000,617.980,621.380,614.500,617.330,89423.50,1636189199999,55210740.04030,55475,46195.56,28523527.31502,0
+1636189200000,617.320,619.820,614.850,615.900,69020.11,1636192799999,42649546.40372,41209,32808.77,20275799.52812,0
+1636192800000,615.910,617.950,607.160,609.010,104743.06,1636196399999,64098301.00770,59908,48741.05,29818756.31910,0
+1636196400000,609.010,612.110,599.760,604.340,178491.07,1636199999999,108110526.05019,99536,83500.79,50590376.27314,0
+1636200000000,604.340,605.000,595.220,599.000,163459.09,1636203599999,98180866.12790,83135,75338.64,45274078.73557,0
+1636203600000,599.010,606.220,598.040,606.220,71473.45,1636207199999,43098791.46388,52389,35255.31,21256953.17562,0
+1636207200000,606.170,609.450,602.700,608.750,51786.87,1636210799999,31395039.54872,42026,26775.15,16233608.56794,0
+1636210800000,608.730,613.500,607.550,610.140,87394.55,1636214399999,53385140.31922,59460,36928.29,22561601.20778,0
+1636214400000,610.160,613.360,608.600,612.690,56358.36,1636217999999,34434671.84908,44201,27387.72,16738506.89588,0
+1636218000000,612.740,616.420,611.490,616.070,51770.65,1636221599999,31812942.16349,42422,25102.04,15426948.68979,0
+1636221600000,616.070,619.150,614.940,618.880,74291.64,1636225199999,45860027.30152,44491,33216.56,20508766.97528,0
+1636225200000,618.870,624.760,617.720,623.560,89615.46,1636228799999,55742923.26806,65191,45815.30,28496524.59680,0
+1636228800000,623.590,627.630,622.160,622.700,74268.16,1636232399999,46415040.95694,63386,36975.85,23114180.59498,0
+1636232400000,622.750,629.310,622.710,626.640,55383.96,1636235999999,34732154.97935,49544,26931.11,16888757.92205,0
+1636236000000,626.640,629.620,626.640,628.980,41812.43,1636239599999,26275873.57834,38645,20017.74,12579081.38874,0
+1636239600000,628.980,638.000,628.910,637.560,107554.32,1636243199999,68066655.30050,68770,59747.41,37821146.65118,0
+1636243200000,637.550,638.520,630.000,634.820,71042.35,1636246799999,45001343.15980,53493,36266.81,22975719.66092,0
+1636246800000,634.820,643.520,633.760,642.840,121040.87,1636250399999,77325256.94371,73434,67153.71,42905162.94093,0
+1636250400000,642.840,649.130,640.610,646.220,156007.03,1636253999999,100600279.76461,89211,75785.18,48883763.17428,0
+1636254000000,646.220,647.220,642.910,645.700,84125.16,1636257599999,54261492.34336,49521,38953.72,25127212.06754,0
+1636257600000,645.680,657.920,645.600,657.060,134181.41,1636261199999,87510366.94605,89593,75136.55,49018101.92071,0
+1636261200000,657.060,659.380,652.700,659.040,130663.48,1636264799999,85773233.96596,81859,62302.53,40908389.96782,0
+1636264800000,659.120,668.660,658.840,660.780,211493.82,1636268399999,140371246.86698,126510,105975.94,70344491.85908,0
+1636268400000,660.780,664.840,655.500,658.630,128792.01,1636271999999,85021475.73713,79604,57410.89,37911386.14624,0
+1636272000000,658.630,668.350,658.390,666.490,147104.44,1636275599999,97762292.68684,87789,70783.62,47040921.19972,0
+1636275600000,666.550,668.500,661.000,667.580,120106.89,1636279199999,79859362.91884,72817,59204.21,39377912.43286,0
+1636279200000,667.580,669.750,661.340,664.130,143048.49,1636282799999,95215363.32465,87163,67052.38,44639087.43439,0
+1636282800000,664.120,665.160,660.000,663.130,92200.50,1636286399999,61031682.71904,59440,43830.22,29020396.32526,0
+1636286400000,663.130,665.000,655.120,655.600,126706.80,1636289999999,83538880.23523,67348,57061.15,37625591.50248,0
+1636290000000,655.600,664.040,655.500,663.140,109790.31,1636293599999,72519594.18556,67576,59214.91,39102402.62014,0
+1636293600000,663.140,668.000,660.120,661.240,135155.77,1636297199999,89829496.84928,79781,60298.38,40088452.41812,0
+1636297200000,661.300,664.300,658.550,660.180,70060.26,1636300799999,46303398.02114,52114,30748.45,20326908.00286,0
+1636300800000,660.170,662.610,659.240,661.170,63286.80,1636304399999,41849672.83522,37757,27809.89,18389933.00782,0
+1636304400000,661.170,662.310,653.360,654.930,70772.04,1636307999999,46578473.69159,49853,28287.38,18621010.08510,0
+1636308000000,654.920,657.030,651.380,654.850,96826.97,1636311599999,63305317.02416,64328,47987.00,31377953.64122,0
+1636311600000,654.850,656.980,650.690,655.860,49916.75,1636315199999,32622111.86270,40068,23224.01,15182401.82742,0
+1636315200000,655.860,657.380,652.000,656.740,37070.86,1636318799999,24271101.27356,33637,17563.70,11499044.85882,0
+1636318800000,656.740,657.070,653.070,653.460,34163.08,1636322399999,22386416.51256,28964,15836.64,10379982.99458,0
+1636322400000,653.460,655.000,643.500,645.860,78361.41,1636325999999,50832729.59666,51020,30799.78,19991961.72370,0
+1636326000000,645.850,650.000,645.580,649.570,68898.37,1636329599999,44623974.18212,47826,35254.60,22836244.15180,0
+1636329600000,649.560,650.030,636.310,638.070,190157.89,1636333199999,121805936.15719,98430,84987.33,54443217.08744,0
+1636333200000,638.070,644.900,636.770,642.330,97552.45,1636336799999,62544360.85448,64996,48655.58,31192086.41822,0
+1636336800000,642.330,643.370,633.000,635.050,71311.53,1636340399999,45536927.58050,48975,29791.32,19040805.00730,0
+1636340400000,635.100,639.850,632.320,638.780,90307.82,1636343999999,57458911.17538,51804,48221.68,30684494.29304,0
+1636344000000,638.730,642.480,635.500,635.980,68353.70,1636347599999,43699558.62659,49976,31680.37,20263184.92409,0
+1636347600000,635.970,643.440,635.500,640.400,76216.19,1636351199999,48805502.08289,50614,37720.77,24154758.27509,0
+1636351200000,640.390,648.910,640.140,645.100,91036.43,1636354799999,58717306.54924,55637,46093.86,29727388.56838,0
+1636354800000,645.110,647.350,640.280,641.400,72849.95,1636358399999,46878878.39378,49285,32589.14,20975922.75068,0
+1636358400000,641.390,643.890,633.480,637.620,84922.04,1636361999999,54186402.95904,52651,40689.26,25964230.96774,0
+1636362000000,637.610,640.000,634.300,639.640,64240.35,1636365599999,40937207.83362,39546,33140.01,21123454.40540,0
+1636365600000,639.640,646.750,639.500,643.110,88161.31,1636369199999,56736986.94709,51043,44348.89,28539497.69073,0
+1636369200000,643.150,644.930,641.060,644.260,43822.38,1636372799999,28184164.55150,34920,20628.35,13267574.96966,0
+1636372800000,644.260,644.360,640.920,642.400,34914.20,1636376399999,22439396.96180,29080,16167.57,10391636.98686,0
+1636376400000,642.410,646.260,640.230,643.390,59090.74,1636379999999,38009878.53466,43770,27592.73,17752067.28286,0
+1636380000000,643.390,655.120,641.800,648.840,149541.40,1636383599999,97075329.75658,84684,68603.82,44538334.42606,0
+1636383600000,648.850,654.210,647.770,648.460,85430.29,1636387199999,55573137.76746,53459,40879.84,26588017.96440,0
+1636387200000,648.470,649.350,645.400,646.730,53021.47,1636390799999,34334510.54188,44223,22496.09,14569112.75784,0
+1636390800000,646.730,651.220,646.570,649.450,42133.86,1636394399999,27367542.81826,33877,18990.35,12335990.44312,0
+1636394400000,649.530,650.290,647.590,648.990,34525.98,1636397999999,22400372.12360,29271,16209.60,10516664.40580,0
+1636398000000,648.990,649.320,643.560,644.690,33942.58,1636401599999,21921723.06732,29838,14368.24,9284269.95080,0
+1636401600000,644.650,648.000,642.010,646.920,43521.53,1636405199999,28086803.73333,37209,20605.83,13300170.52464,0
+1636405200000,646.900,650.000,646.240,648.580,33074.82,1636408799999,21458293.94970,27506,13946.33,9048501.86130,0
+1636408800000,648.520,652.270,645.950,652.270,26695.81,1636412399999,17335628.43664,25792,13917.97,9041208.03142,0
+1636412400000,652.260,655.870,649.620,653.560,81310.07,1636415999999,53076377.53609,54111,35876.05,23426425.07533,0
+1636416000000,653.540,656.930,650.680,655.030,58954.24,1636419599999,38559519.16600,41899,29328.10,19184254.49872,0
+1636419600000,655.010,655.580,650.470,650.760,35201.40,1636423199999,22969068.57992,30303,13031.71,8504058.72980,0
+1636423200000,650.800,651.120,646.600,650.190,50323.97,1636426799999,32650454.13696,34088,22917.55,14869658.74824,0
+1636426800000,650.190,651.170,647.100,649.370,38192.35,1636430399999,24792822.41148,30633,18477.98,11998886.40852,0
+1636430400000,649.390,649.730,642.560,646.380,51950.15,1636433999999,33572570.41820,39594,23525.56,15206449.85342,0
+1636434000000,646.380,649.050,645.650,648.900,36652.27,1636437599999,23727148.74044,27295,17323.71,11216292.71224,0
+1636437600000,648.880,648.960,644.800,647.000,30403.64,1636441199999,19648862.97576,27649,12442.65,8042184.52744,0
+1636441200000,647.020,647.770,645.000,646.250,33586.10,1636444799999,21707403.39062,27005,16563.04,10705023.19962,0
+1636444800000,646.250,648.100,643.390,647.910,37928.52,1636448399999,24481870.85358,30262,16559.78,10690724.76072,0
+1636448400000,647.900,650.000,646.410,649.670,41056.37,1636451999999,26627828.11484,32434,21431.80,13901425.80034,0
+1636452000000,649.660,649.940,645.850,646.430,37129.07,1636455599999,24050764.52682,32377,16153.37,10464744.65960,0
+1636455600000,646.450,647.310,640.400,643.940,70504.82,1636459199999,45404536.18769,48302,29947.87,19286539.87842,0
+1636459200000,643.940,644.590,638.600,642.500,47455.17,1636462799999,30469881.72950,41269,20883.23,13413478.45450,0
+1636462800000,642.500,649.570,641.750,649.440,43054.30,1636466399999,27829646.43478,36593,22631.25,14629514.08258,0
+1636466400000,649.430,650.220,643.200,643.920,76655.95,1636469999999,49635605.56298,47966,33272.98,21549819.15668,0
+1636470000000,643.910,646.750,638.700,642.010,88280.26,1636473599999,56748542.77375,60393,38224.19,24571818.37270,0
+1636473600000,642.040,644.760,639.070,640.530,64770.49,1636477199999,41600848.22516,38268,31608.58,20301943.26586,0
+1636477200000,640.630,642.300,632.680,637.170,97473.03,1636480799999,62008879.39750,63432,44056.45,28030677.05420,0
+1636480800000,637.160,640.390,635.510,635.840,30752.34,1636484399999,19630731.24590,30621,15136.41,9664434.08102,0
+1636484400000,635.840,637.300,633.390,635.580,34030.75,1636487999999,21617358.32874,29982,16395.31,10414952.96178,0
+1636488000000,635.570,637.520,633.320,636.400,31316.05,1636491599999,19897716.27604,27872,16024.57,10182942.78278,0
+1636491600000,636.400,637.620,632.660,636.800,24499.47,1636495199999,15562990.22844,23773,12158.20,7723917.86124,0
+1636495200000,636.810,637.520,633.600,636.890,18832.77,1636498799999,11980766.39864,22994,9418.39,5992505.48728,0
+1636498800000,636.880,638.670,634.250,635.200,25630.88,1636502399999,16315153.07824,23653,11752.53,7482868.66630,0
+1636502400000,635.210,635.340,626.020,629.520,86658.25,1636505999999,54667668.62071,57626,31005.75,19566904.89814,0
+1636506000000,629.530,633.510,627.510,632.060,33163.53,1636509599999,20933327.23582,33454,17327.32,10936939.27194,0
+1636509600000,632.110,637.310,631.840,636.020,34757.16,1636513199999,22079898.89472,27268,18184.50,11553177.95956,0
+1636513200000,636.000,636.120,627.780,629.140,42754.97,1636516799999,26983644.65109,34678,17908.05,11302664.68058,0
+1636516800000,629.140,632.710,624.500,631.970,60818.39,1636520399999,38182634.35316,38424,28336.52,17795736.51846,0
+1636520400000,631.980,631.980,627.000,629.130,32948.53,1636523999999,20745258.99102,28125,15729.15,9903669.49162,0
+1636524000000,629.140,639.130,629.140,639.100,43852.85,1636527599999,27826926.86020,32383,22712.59,14416326.00800,0
+1636527600000,639.110,646.920,638.030,644.680,93331.06,1636531199999,59935100.82401,60134,44356.68,28487498.44475,0
+1636531200000,644.680,650.890,643.550,644.620,145363.37,1636534799999,94113292.34606,78157,67630.19,43792375.39314,0
+1636534800000,644.620,649.650,642.550,647.350,69054.36,1636538399999,44646089.80366,46513,33088.83,21398593.67078,0
+1636538400000,647.350,653.870,646.830,651.930,83848.25,1636541999999,54612764.64378,58086,42311.85,27556436.12742,0
+1636542000000,651.930,655.690,648.530,655.260,84538.87,1636545599999,55180962.95963,57050,42232.18,27576647.69811,0
+1636545600000,655.290,655.490,645.690,647.580,87934.07,1636549199999,57256238.76642,60183,34534.26,22491613.76754,0
+1636549200000,647.580,659.930,647.500,659.500,110510.81,1636552799999,72156495.25443,73882,52404.06,34230410.81115,0
+1636552800000,659.520,662.800,652.220,654.710,130924.29,1636556399999,86173872.58229,79292,59190.02,38962447.94882,0
+1636556400000,654.710,657.660,649.030,651.920,75852.09,1636559999999,49509382.82630,52239,34006.00,22196057.48228,0
+1636560000000,651.920,652.660,645.000,648.850,82936.94,1636563599999,53790102.30036,49875,40962.61,26569411.37516,0
+1636563600000,648.840,649.510,642.010,645.940,58815.79,1636567199999,37994613.17391,39625,24534.01,15854682.75030,0
+1636567200000,645.830,645.830,641.580,643.270,35065.33,1636570799999,22579036.46852,30081,16404.30,10564377.40910,0
+1636570800000,643.240,648.830,631.100,632.140,106676.03,1636574399999,68422975.44674,66791,43481.96,27919803.43298,0
+1636574400000,632.160,639.840,604.600,619.520,286288.77,1636577999999,179050016.23625,149840,125251.10,78418324.24761,0
+1636578000000,619.510,621.170,570.000,594.990,571418.94,1636581599999,341298072.51986,273441,246304.21,147284156.69320,0
+1636581600000,595.020,610.000,586.750,608.950,156188.59,1636585199999,93742063.45036,90005,78507.87,47155037.05265,0
+1636585200000,608.950,615.000,600.760,613.610,100166.91,1636588799999,60816851.93723,63846,50333.24,30575251.54818,0
+1636588800000,613.610,618.900,605.680,618.710,118087.78,1636592399999,72217735.74457,60166,61951.26,37904754.39117,0
+1636592400000,618.770,620.010,609.130,614.690,62858.21,1636595999999,38638943.92826,42701,29227.66,17966768.63326,0
+1636596000000,614.680,614.680,605.310,612.280,56675.27,1636599599999,34529018.57728,41280,25870.91,15763385.14906,0
+1636599600000,612.280,617.630,610.600,616.600,52538.72,1636603199999,32301910.94351,37681,25198.81,15493802.87281,0
+1636603200000,616.600,616.640,613.010,615.950,28058.34,1636606799999,17253897.18908,25214,12992.90,7991074.77034,0
+1636606800000,615.950,624.150,615.950,623.790,61891.65,1636610399999,38398195.05386,43492,31741.49,19699400.49450,0
+1636610400000,623.800,629.470,621.040,628.940,55098.20,1636613999999,34446552.99935,41976,26859.50,16802016.50837,0
+1636614000000,628.940,631.460,625.120,629.870,56754.64,1636617599999,35680771.29118,40228,26028.18,16367746.00854,0
+1636617600000,629.870,631.790,621.700,631.630,75953.68,1636621199999,47580079.05009,48627,33885.14,21234809.17051,0
+1636621200000,631.670,635.000,629.350,630.670,64339.75,1636624799999,40671626.75002,46943,31517.41,19931849.19374,0
+1636624800000,630.640,632.380,626.930,628.780,32972.35,1636628399999,20762708.13032,32100,13865.85,8733402.53428,0
+1636628400000,628.780,631.430,626.200,629.540,37984.79,1636631999999,23891026.71368,27580,14990.87,9429511.93738,0
+1636632000000,629.510,631.870,618.790,623.580,82417.57,1636635599999,51437768.32354,54033,35859.02,22387992.01822,0
+1636635600000,623.550,626.810,621.250,623.650,51472.34,1636639199999,32110103.93488,40308,23595.78,14721693.37402,0
+1636639200000,623.690,628.990,617.910,625.590,72907.01,1636642799999,45526276.03975,48876,32689.73,20423693.47185,0
+1636642800000,625.600,627.820,622.830,624.480,45134.92,1636646399999,28216504.45964,35981,21643.46,13534090.25844,0
+1636646400000,624.470,628.900,622.120,628.340,34922.04,1636649999999,21872548.70891,32216,16450.23,10300331.87019,0
+1636650000000,628.340,629.530,625.160,625.780,22691.05,1636653599999,14243043.04938,22932,9929.84,6236096.25788,0
+1636653600000,625.780,627.180,622.400,624.810,29781.03,1636657199999,18590668.56686,31167,13703.28,8555229.08134,0
+1636657200000,624.780,628.810,624.640,628.300,21129.92,1636660799999,13255014.17816,26433,9534.22,5980952.47962,0
+1636660800000,628.290,629.170,625.930,626.340,23348.57,1636664399999,14653389.29440,27174,11942.27,7495207.93080,0
+1636664400000,626.340,633.430,625.800,631.510,39186.76,1636667999999,24707193.21346,33662,21621.37,13633007.65136,0
+1636668000000,631.470,632.980,628.770,631.650,24298.87,1636671599999,15338625.33926,26748,10994.19,6940764.29416,0
+1636671600000,631.650,632.380,627.670,628.210,23947.64,1636675199999,15084289.94118,28297,11711.46,7379116.22680,0
+1636675200000,628.170,633.000,627.000,631.260,40244.69,1636678799999,25374681.18682,33618,20365.43,12840667.14976,0
+1636678800000,631.270,633.260,623.000,632.670,69691.73,1636682399999,43818956.03194,49788,34283.58,21568506.26534,0
+1636682400000,632.670,634.360,628.890,630.920,39247.01,1636685999999,24808152.92512,34414,19063.89,12054347.09752,0
+1636686000000,630.920,632.500,628.980,632.200,26723.17,1636689599999,16847326.85750,24473,13870.82,8743303.39644,0
+1636689600000,632.210,632.900,630.000,631.540,22241.58,1636693199999,14052371.28084,22851,11366.23,7181991.11514,0
+1636693200000,631.530,632.270,627.390,628.120,25860.97,1636696799999,16290650.22196,27691,10588.24,6672978.30690,0
+1636696800000,628.170,631.700,625.650,626.050,34345.73,1636700399999,21603880.84718,25961,14249.75,8967954.39390,0
+1636700400000,626.020,627.140,620.560,623.020,62504.30,1636703999999,38985656.59904,42444,29309.49,18282086.11810,0
+1636704000000,623.020,627.330,620.350,626.680,39500.31,1636707599999,24672802.53934,33443,18678.84,11666990.36198,0
+1636707600000,626.680,626.690,612.100,613.190,109642.67,1636711199999,67740089.14081,67641,50520.39,31208348.27246,0
+1636711200000,613.160,618.350,610.000,612.060,95769.99,1636714799999,58781589.33610,58089,44755.58,27475554.25514,0
+1636714800000,612.060,617.530,610.400,613.140,62730.65,1636718399999,38518338.16466,39410,29801.85,18297196.55910,0
+1636718400000,613.130,619.360,607.880,615.320,80651.43,1636721999999,49556181.64325,49999,36674.77,22546436.90187,0
+1636722000000,615.310,616.960,609.190,615.370,64643.49,1636725599999,39630881.50670,40126,31337.04,19210749.60182,0
+1636725600000,615.420,616.710,612.410,615.410,44580.29,1636729199999,27419902.55994,32725,23165.54,14250512.91014,0
+1636729200000,615.410,616.400,610.020,612.320,55948.89,1636732799999,34296592.42566,36642,27783.04,17031081.99658,0
+1636732800000,612.330,613.950,602.290,609.980,120946.67,1636736399999,73532657.40386,72530,52243.49,31771979.25516,0
+1636736400000,609.970,615.840,608.090,615.820,58947.09,1636739999999,36071879.23937,42397,31428.59,19237056.41917,0
+1636740000000,615.830,623.710,615.020,621.770,84232.75,1636743599999,52285225.05070,53954,40778.32,25311700.35976,0
+1636743600000,621.770,622.430,617.240,619.420,30933.95,1636747199999,19171314.26104,29263,14132.42,8760610.11908,0
+1636747200000,619.430,626.370,619.300,625.360,49737.56,1636750799999,31028999.41340,37849,25652.74,16001482.40010,0
+1636750800000,625.360,628.120,622.440,623.590,41698.34,1636754399999,26081629.74156,31134,18990.15,11882515.12120,0
+1636754400000,623.590,625.810,620.770,623.210,25539.16,1636757999999,15922233.40414,22670,11286.35,7038619.86826,0
+1636758000000,623.210,627.950,623.170,626.270,25534.31,1636761599999,15961690.13762,21742,13782.61,8615344.03772,0
+1636761600000,626.270,629.340,626.220,628.490,28847.70,1636765199999,18112604.18811,27815,14927.23,9372679.18895,0
+1636765200000,628.490,629.670,622.920,623.520,30404.57,1636768799999,19041255.79390,26701,12449.77,7801054.05058,0
+1636768800000,623.540,627.730,622.990,624.900,31964.34,1636772399999,19982082.79056,26958,15070.98,9422351.97958,0
+1636772400000,624.900,626.600,623.700,624.920,18213.86,1636775999999,11384347.15536,15768,7835.59,4897518.88794,0
+1636776000000,624.930,626.200,622.790,623.610,17441.65,1636779599999,10893857.46168,19658,8720.43,5447139.69384,0
+1636779600000,623.600,623.930,618.670,621.560,30058.66,1636783199999,18676293.51894,26923,12438.96,7727936.82342,0
+1636783200000,621.560,625.590,621.400,625.520,21000.05,1636786799999,13090634.39140,18869,10812.65,6741308.36480,0
+1636786800000,625.520,626.940,622.330,626.400,21556.59,1636790399999,13466853.46434,23676,11379.86,7109779.51604,0
+1636790400000,626.410,628.050,625.100,626.110,24432.16,1636793999999,15311637.58390,21695,12164.89,7624245.26812,0
+1636794000000,626.120,627.980,622.160,623.890,30312.10,1636797599999,18937770.86582,21949,12431.76,7770390.28338,0
+1636797600000,623.890,627.540,623.100,627.180,24167.12,1636801199999,15127119.10550,20754,13048.60,8167148.06400,0
+1636801200000,627.180,633.990,626.010,632.230,81044.88,1636804799999,51117461.95163,53487,43033.31,27140197.18581,0
+1636804800000,632.230,633.920,627.590,628.590,59459.84,1636808399999,37506378.27604,40531,26636.14,16802817.08364,0
+1636808400000,628.590,632.620,628.200,631.390,23808.45,1636811999999,15011752.75842,27475,12072.02,7611825.62554,0
+1636812000000,631.390,645.450,631.120,644.270,150012.59,1636815599999,95877914.03813,96804,78738.70,50320381.54709,0
+1636815600000,644.280,650.000,643.000,648.510,126418.91,1636819199999,81720361.56098,69518,62234.73,40237647.35640,0
+1636819200000,648.520,653.140,646.070,650.420,75045.07,1636822799999,48753775.79220,53581,36008.71,23397098.80052,0
+1636822800000,650.420,654.500,648.650,652.730,66088.94,1636826399999,43084292.05794,51037,31501.49,20541012.93052,0
+1636826400000,652.730,654.370,645.270,647.350,79756.72,1636829999999,51817065.58932,52700,33861.45,22015400.67746,0
+1636830000000,647.390,648.580,642.780,645.990,61333.00,1636833599999,39592518.43310,35988,27780.79,17942333.64342,0
+1636833600000,645.990,653.080,645.900,652.710,35778.09,1636837199999,23245808.24424,32146,17745.60,11529804.41224,0
+1636837200000,652.720,653.340,647.620,650.200,25268.57,1636840799999,16430822.95292,26592,10820.49,7035532.12260,0
+1636840800000,650.200,652.540,648.940,650.030,19468.01,1636844399999,12665687.64918,21627,9530.47,6201170.53008,0
+1636844400000,650.030,651.590,648.060,648.490,16961.75,1636847999999,11017905.12094,23610,6832.96,4439510.13090,0
+1636848000000,648.490,655.480,647.700,652.860,47173.07,1636851599999,30774586.07532,45345,24545.15,16012088.64972,0
+1636851600000,652.860,654.480,648.670,649.770,28033.15,1636855199999,18262493.96236,29093,12386.86,8070953.87074,0
+1636855200000,649.770,650.850,646.000,646.660,22803.18,1636858799999,14780536.10204,23355,9385.21,6085320.23568,0
+1636858800000,646.650,647.890,644.290,645.600,24172.91,1636862399999,15618251.75840,20925,10273.84,6638389.04750,0
+1636862400000,645.600,646.520,642.500,644.070,36142.19,1636865999999,23286507.70696,25438,16527.26,10649000.84380,0
+1636866000000,644.070,646.950,642.600,646.650,26255.04,1636869599999,16926069.04746,23730,14150.70,9123412.40190,0
+1636869600000,646.640,647.760,645.010,646.490,33668.35,1636873199999,21764026.60096,26386,17476.25,11298064.58606,0
+1636873200000,646.490,647.530,641.480,645.240,38003.44,1636876799999,24485842.73079,31481,17241.27,11111542.09966,0
+1636876800000,645.240,645.290,634.620,637.280,79370.06,1636880399999,50703576.42820,50052,32989.15,21071520.25356,0
+1636880400000,637.270,638.610,634.000,638.410,35696.77,1636883999999,22717269.18802,25500,17832.68,11352101.10968,0
+1636884000000,638.400,643.990,637.590,642.340,40886.43,1636887599999,26223074.60335,33168,23531.63,15090998.32065,0
+1636887600000,642.340,646.040,640.100,645.640,37037.22,1636891199999,23802088.60300,26529,18884.33,12140087.14526,0
+1636891200000,645.630,647.630,642.800,646.560,44079.43,1636894799999,28434375.84634,32233,20355.20,13132425.19942,0
+1636894800000,646.550,659.450,644.120,656.600,154999.44,1636898399999,101336621.86889,92720,78553.05,51370001.37199,0
+1636898400000,656.610,659.980,652.450,654.680,92364.02,1636901999999,60546031.05520,66191,43362.03,28432163.18092,0
+1636902000000,654.600,654.640,650.000,653.000,58204.07,1636905599999,37958362.17850,38016,25548.97,16667937.30864,0
+1636905600000,652.980,659.660,641.200,643.050,140992.44,1636909199999,91861114.20125,74788,63915.58,41690677.59076,0
+1636909200000,643.040,647.600,641.220,646.680,56854.95,1636912799999,36630163.59646,44882,29618.75,19086500.02504,0
+1636912800000,646.680,648.490,642.800,645.160,30241.23,1636916399999,19524063.31132,30554,13635.82,8804890.23950,0
+1636916400000,645.160,646.660,643.090,646.260,25313.28,1636919999999,16328388.88706,20687,12122.65,7821373.32560,0
+1636920000000,646.260,648.420,645.290,647.430,21835.12,1636923599999,14131302.69754,19643,11113.61,7193319.14664,0
+1636923600000,647.410,649.250,645.310,648.020,18146.20,1636927199999,11749549.51892,20449,9492.62,6146080.62572,0
+1636927200000,648.080,650.780,647.320,647.390,21203.65,1636930799999,13763987.15250,25359,10330.94,6706448.69010,0
+1636930800000,647.380,650.800,645.100,650.200,37016.04,1636934399999,23979554.85588,35785,16570.87,10737480.46486,0
+1636934400000,650.280,658.700,650.130,656.460,85850.00,1636937999999,56249229.95069,56884,42915.83,28118398.69723,0
+1636938000000,656.450,658.880,653.340,658.450,43571.23,1636941599999,28596713.59824,36350,19981.37,13118569.03780,0
+1636941600000,658.450,659.280,654.370,654.660,35985.75,1636945199999,23638559.58302,27371,16858.59,11076923.51340,0
+1636945200000,654.710,655.100,651.520,652.640,26844.46,1636948799999,17540382.05864,22602,11124.21,7270273.81804,0
+1636948800000,652.640,654.140,650.570,651.610,27002.63,1636952399999,17606894.56538,18886,12185.24,7944768.87460,0
+1636952400000,651.610,655.380,651.020,653.310,32806.13,1636955999999,21434164.23394,20383,18023.19,11772684.77654,0
+1636956000000,653.320,653.670,652.130,652.910,19733.49,1636959599999,12884321.40370,21316,8242.43,5381852.98280,0
+1636959600000,652.910,654.020,650.270,653.710,30493.83,1636963199999,19875054.27388,24355,12813.68,8352856.97160,0
+1636963200000,653.700,659.000,643.000,645.100,143556.77,1636966799999,93192401.45024,73189,63246.91,41095862.35858,0
+1636966800000,645.100,648.190,643.450,646.350,49047.02,1636970399999,31696079.19508,32970,23588.48,15244719.94032,0
+1636970400000,646.350,647.290,644.800,646.340,23772.94,1636973999999,15363818.96402,23512,11454.49,7403404.91842,0
+1636974000000,646.340,646.340,644.630,645.900,25396.02,1636977599999,16389818.98580,26993,11657.95,7523750.96980,0
+1636977600000,645.840,646.000,643.250,644.590,31236.54,1636981199999,20132946.17646,26698,15214.82,9807065.61700,0
+1636981200000,644.580,645.960,640.570,642.340,52051.86,1636984799999,33455940.82043,38060,20505.32,13181887.52040,0
+1636984800000,642.330,643.590,638.180,640.750,57033.84,1636988399999,36548054.02628,39183,23336.96,14960871.35650,0
+1636988400000,640.750,640.850,635.710,636.850,66007.52,1636991999999,42104017.09434,44513,30319.79,19342121.19000,0
+1636992000000,636.870,641.720,635.630,638.790,61292.42,1636995599999,39109067.52996,40719,30752.92,19627177.18422,0
+1636995600000,638.770,641.080,635.530,635.790,28918.98,1636999199999,18466874.22030,27981,13195.46,8429764.89222,0
+1636999200000,635.800,637.490,632.000,634.700,56465.04,1637002799999,35820383.40064,41571,24131.43,15315912.36078,0
+1637002800000,634.740,639.260,633.440,638.680,26249.76,1637006399999,16708442.92668,25056,15153.90,9647029.08468,0
+1637006400000,638.640,638.700,633.260,633.490,26289.18,1637009999999,16703884.70724,23206,12288.00,7808992.57620,0
+1637010000000,633.500,636.140,630.000,634.860,37410.71,1637013599999,23700954.44206,30729,17086.60,10830742.15666,0
+1637013600000,634.850,637.420,632.210,636.590,21634.20,1637017199999,13730876.04178,21064,9846.51,6251249.58324,0
+1637017200000,636.580,636.580,632.280,633.440,20321.33,1637020799999,12892439.11300,22277,8585.87,5448862.08740,0
+1637020800000,633.450,634.500,618.070,630.370,152788.21,1637024399999,95910438.26056,87320,64493.20,40513352.76911,0
+1637024400000,630.370,634.100,616.250,626.000,201843.72,1637027999999,126469316.24238,111568,94260.04,59093930.03666,0
+1637028000000,626.050,626.810,611.650,613.990,93093.17,1637031599999,57728923.13357,62851,40929.18,25399327.25110,0
+1637031600000,613.990,617.670,602.920,608.620,172989.38,1637035199999,105535196.77594,102000,76922.31,46949567.78014,0
+1637035200000,608.660,611.630,596.010,610.000,190360.84,1637038799999,115191095.42313,93713,92345.66,55930299.77596,0
+1637038800000,610.030,613.340,607.080,608.390,77302.79,1637042399999,47151597.33896,46829,38400.53,23428070.07364,0
+1637042400000,608.390,609.240,601.500,607.080,100940.07,1637045999999,61097865.28243,61299,50658.63,30664031.37132,0
+1637046000000,607.080,609.190,603.580,607.460,69714.30,1637049599999,42275162.72060,41085,36504.15,22139292.95304,0
+1637049600000,607.460,616.940,605.000,615.500,101076.65,1637053199999,61826738.18403,55776,54553.26,33373246.44279,0
+1637053200000,615.550,617.830,598.970,599.370,115928.08,1637056799999,70345759.34771,66414,51279.98,31140872.71932,0
+1637056800000,599.320,600.440,568.000,591.440,402006.56,1637060399999,235071080.73211,209160,180653.83,105693809.79559,0
+1637060400000,591.440,597.350,584.290,586.790,186473.59,1637063999999,110062378.64421,91587,91894.66,54227069.09072,0
+1637064000000,586.780,587.100,575.000,575.420,169597.80,1637067599999,98564970.59089,102130,82487.53,47960510.40740,0
+1637067600000,575.410,586.450,575.410,584.440,125282.46,1637071199999,72820269.77026,78467,65652.15,38163057.55836,0
+1637071200000,584.430,596.970,583.340,592.900,143860.27,1637074799999,85186075.38381,82793,71384.48,42262570.92841,0
+1637074800000,592.910,594.290,585.240,586.290,76350.43,1637078399999,45055154.24079,50619,33480.23,19762164.42260,0
+1637078400000,586.290,592.200,585.860,590.230,59373.92,1637081999999,34994297.64810,47253,32910.65,19395419.64620,0
+1637082000000,590.230,593.720,586.800,588.760,49704.29,1637085599999,29353381.84710,41167,23968.97,14158172.84540,0
+1637085600000,588.750,592.630,580.360,580.360,56974.42,1637089199999,33419678.84376,39531,24022.36,14101823.53700,0
+1637089200000,580.540,590.120,580.000,585.590,57654.86,1637092799999,33729217.41915,45809,29048.91,16997453.54259,0
+1637092800000,585.520,585.550,574.000,579.610,125382.16,1637096399999,72435663.91393,70041,59092.54,34137779.21720,0
+1637096400000,579.590,589.400,578.360,588.100,75353.98,1637099999999,44182282.69065,52576,36926.56,21658669.82195,0
+1637100000000,588.110,593.340,588.110,591.350,42778.89,1637103599999,25283999.64710,29789,22014.10,13011412.47720,0
+1637103600000,591.330,592.000,587.870,588.760,47145.75,1637107199999,27820065.20320,34770,26367.56,15559005.41280,0
+1637107200000,588.730,592.870,581.630,584.190,73476.27,1637110799999,43121267.40986,53569,33451.61,19634638.80680,0
+1637110800000,584.190,591.850,580.540,581.010,59227.81,1637114399999,34754650.89045,42719,29176.85,17118398.23249,0
+1637114400000,581.000,583.830,575.100,575.990,54665.28,1637117999999,31699728.95783,43185,26491.04,15363111.86850,0
+1637118000000,576.040,580.420,566.350,570.440,143327.40,1637121599999,82189393.16083,81484,64409.79,36951827.30803,0
+1637121600000,570.490,572.060,563.090,568.680,104140.35,1637125199999,59168812.73350,64183,49028.65,27865706.69690,0
+1637125200000,568.700,571.500,565.750,567.740,70872.98,1637128799999,40318480.45300,52873,33589.01,19110161.87960,0
+1637128800000,567.750,568.980,561.730,566.130,75742.81,1637132399999,42805535.52050,53879,32504.02,18367635.15040,0
+1637132400000,566.120,573.950,563.340,568.490,81480.98,1637135999999,46345064.75790,54387,37794.82,21492729.73310,0
+1637136000000,568.480,571.320,566.110,567.460,63841.71,1637139599999,36304337.95300,46464,31392.62,17852813.72820,0
+1637139600000,567.510,567.510,555.770,556.650,118445.75,1637143199999,66493303.08547,67010,55908.05,31394257.43250,0
+1637143200000,556.660,579.000,554.000,577.880,185473.48,1637146799999,104844529.20774,95286,94440.01,53409987.99250,0
+1637146800000,577.920,586.340,574.400,585.500,117112.15,1637150399999,68006652.10216,74367,57914.84,33646334.63916,0
+1637150400000,585.510,586.490,579.630,580.860,66533.94,1637153999999,38786313.96060,42341,28935.45,16868220.35610,0
+1637154000000,580.860,584.000,579.060,579.320,51016.00,1637157599999,29635229.00630,36998,26023.35,15118345.57910,0
+1637157600000,579.320,581.790,570.250,570.540,95410.35,1637161199999,54982602.50483,52123,42874.85,24719763.28960,0
+1637161200000,570.540,572.890,564.490,571.350,91607.13,1637164799999,52124966.43100,49730,48263.90,27461172.33660,0
+1637164800000,571.350,578.100,566.480,577.140,77387.83,1637168399999,44386159.30683,46120,37189.73,21333581.85013,0
+1637168400000,577.300,581.980,572.620,578.710,51245.72,1637171999999,29535652.48016,38019,25729.90,14837721.84126,0
+1637172000000,578.700,581.680,578.390,581.340,36696.26,1637175599999,21285434.33850,30041,18439.64,10697312.74950,0
+1637175600000,581.340,582.760,575.100,577.240,30435.32,1637179199999,17605665.76823,26234,15074.77,8720490.49620,0
+1637179200000,577.240,581.260,574.060,580.660,46305.36,1637182799999,26770675.89730,30535,23563.93,13625350.18400,0
+1637182800000,580.660,580.810,573.830,578.190,34228.05,1637186399999,19732047.06220,28751,15591.05,8987117.53900,0
+1637186400000,578.190,578.520,572.050,575.260,36344.14,1637189999999,20911139.87850,27517,17870.44,10281254.87850,0
+1637190000000,575.340,579.150,571.630,578.410,27570.97,1637193599999,15864881.59320,22003,13043.23,7507389.19010,0
+1637193600000,578.400,587.880,576.930,585.500,65203.36,1637197199999,38004872.08906,40928,35710.78,20813805.36336,0
+1637197200000,585.460,588.470,581.200,587.180,53381.57,1637200799999,31250106.47420,35391,26646.52,15599723.76750,0
+1637200800000,587.140,588.160,583.630,586.430,35752.97,1637204399999,20945593.80590,30584,16358.03,9583466.23290,0
+1637204400000,586.430,586.670,579.580,579.680,38671.28,1637207999999,22534275.49050,32537,15871.84,9251497.61780,0
+1637208000000,579.690,581.710,572.560,573.000,64057.89,1637211599999,36926145.54973,44664,29589.70,17058780.36630,0
+1637211600000,573.000,576.000,571.380,575.210,39138.84,1637215199999,22466680.41250,27620,20744.31,11909388.71170,0
+1637215200000,575.180,576.370,571.200,574.040,37001.00,1637218799999,21235410.47930,28745,17545.28,10071381.68600,0
+1637218800000,574.040,574.620,569.600,574.010,38248.41,1637222399999,21877350.04720,31171,18221.69,10424551.15340,0
+1637222400000,574.000,575.240,570.350,573.820,42092.74,1637225999999,24109747.59760,28903,22458.95,12864274.96450,0
+1637226000000,573.750,574.150,565.200,568.920,57097.47,1637229599999,32467000.43690,42421,26045.57,14811540.71650,0
+1637229600000,568.910,574.230,565.670,573.590,51177.75,1637233199999,29171362.56870,38704,25706.36,14657589.29540,0
+1637233200000,573.580,574.440,567.030,567.510,43890.64,1637236799999,25068861.48830,32633,18149.22,10368419.58220,0
+1637236800000,567.520,573.350,565.060,566.910,66799.39,1637240399999,37992898.75760,49754,32628.88,18553669.13240,0
+1637240400000,566.930,568.580,558.880,563.940,94608.54,1637243999999,53328784.89827,59683,46625.14,26280737.34110,0
+1637244000000,563.930,564.900,555.630,557.120,76542.95,1637247599999,42862213.53417,49948,37772.71,21154181.22990,0
+1637247600000,557.060,560.610,540.870,546.090,312797.54,1637251199999,172391458.20758,152142,144510.60,79720456.98336,0
+1637251200000,546.100,548.860,531.590,532.580,233426.25,1637254799999,125772657.80803,127230,108067.16,58253909.28650,0
+1637254800000,532.580,536.930,516.360,531.460,314167.07,1637258399999,165722446.76088,156676,140981.21,74447785.93757,0
+1637258400000,531.430,538.730,531.430,538.010,86228.12,1637261999999,46162218.21130,54715,44007.27,23560142.87280,0
+1637262000000,538.000,543.090,536.430,540.240,58995.64,1637265599999,31827140.90928,38065,31724.84,17113272.82558,0
+1637265600000,540.330,543.000,535.360,539.250,58102.96,1637269199999,31311679.83340,35704,27900.46,15039023.25230,0
+1637269200000,539.250,541.940,533.580,534.910,41942.00,1637272799999,22555735.30235,27759,19072.88,10256755.05400,0
+1637272800000,534.910,537.150,528.140,529.860,75018.00,1637276399999,39917272.35277,45224,34044.76,18118628.57105,0
+1637276400000,529.860,534.330,527.340,532.130,74617.77,1637279999999,39614947.43982,50478,35984.91,19102963.85380,0
+1637280000000,532.200,542.200,527.800,541.830,101550.33,1637283599999,54388792.67740,66371,50880.72,27257789.07118,0
+1637283600000,541.710,541.960,532.890,533.160,53398.85,1637287199999,28694584.24645,37996,25524.37,13712520.53060,0
+1637287200000,533.160,538.210,527.850,530.980,76915.91,1637290799999,40973693.04072,49971,38199.97,20344699.29600,0
+1637290800000,530.970,532.730,524.200,528.490,63413.97,1637294399999,33503048.23970,43035,29346.15,15506314.06480,0
+1637294400000,528.500,538.450,527.700,538.090,53299.83,1637297999999,28433894.30795,34564,28110.23,14993407.10725,0
+1637298000000,538.070,555.680,535.120,552.010,153707.62,1637301599999,84040023.61123,77844,84046.21,45961805.65733,0
+1637301600000,552.000,553.300,547.070,548.090,91221.92,1637305199999,50202540.34301,49480,38711.86,21309191.56440,0
+1637305200000,548.090,551.000,543.580,546.010,65184.56,1637308799999,35617366.63400,43369,30437.25,16634631.31660,0
+1637308800000,546.000,561.530,545.900,559.500,121504.57,1637312399999,67577190.21104,66243,61883.47,34401099.05084,0
+1637312400000,559.510,566.060,558.820,564.160,88102.27,1637315999999,49625371.79367,57022,45377.76,25562683.99967,0
+1637316000000,564.140,565.630,559.200,562.540,61686.68,1637319599999,34632220.24900,42444,29642.21,16644797.34650,0
+1637319600000,562.540,565.270,556.780,561.900,66038.17,1637323199999,36994480.41720,46829,31682.24,17751003.17780,0
+1637323200000,561.910,569.710,560.780,564.660,86175.46,1637326799999,48821020.79300,59696,40158.80,22750245.15620,0
+1637326800000,564.660,575.460,562.700,574.770,97465.74,1637330399999,55542028.76693,62314,50335.79,28687780.20823,0
+1637330400000,574.770,580.950,573.380,580.610,83729.57,1637333999999,48271631.03210,61928,43319.45,24980040.44430,0
+1637334000000,580.600,580.890,574.960,576.480,73379.54,1637337599999,42346248.32110,54146,34922.92,20156371.35740,0
+1637337600000,576.480,581.580,576.210,580.450,56625.49,1637341199999,32771067.30790,43305,27001.86,15626083.54270,0
+1637341200000,580.450,584.770,579.460,580.130,74097.27,1637344799999,43127669.42406,48146,35019.72,20385469.16016,0
+1637344800000,580.040,582.640,577.360,578.290,62191.33,1637348399999,36035297.42080,34681,28559.19,16556021.00070,0
+1637348400000,578.290,584.860,578.260,584.370,37563.19,1637351999999,21840636.97840,28883,18259.67,10617439.16670,0
+1637352000000,584.380,584.990,580.250,581.780,38267.31,1637355599999,22290795.50840,31716,18897.31,11009142.43640,0
+1637355600000,581.780,582.770,579.220,581.970,29994.89,1637359199999,17423828.44200,23218,14140.10,8213475.59420,0
+1637359200000,581.980,585.720,579.370,580.880,32381.05,1637362799999,18871424.00740,26782,14340.31,8359869.08810,0
+1637362800000,580.880,582.600,578.380,580.980,34194.76,1637366399999,19840095.39830,23925,15871.93,9208315.85600,0
+1637366400000,580.980,587.520,580.190,584.510,66507.67,1637369999999,38858718.82520,38586,31737.70,18542654.60210,0
+1637370000000,584.510,592.520,583.780,591.060,58551.15,1637373599999,34471851.86109,39673,32581.70,19185203.90089,0
+1637373600000,591.060,592.510,588.580,588.650,45091.01,1637377199999,26621100.19730,32657,21875.15,12917333.62420,0
+1637377200000,588.660,589.350,581.000,582.450,57474.75,1637380799999,33642371.57296,35791,23527.37,13776714.41140,0
+1637380800000,582.450,583.180,579.440,582.950,56276.05,1637384399999,32707674.55550,35061,27720.48,16112244.13690,0
+1637384400000,582.950,584.350,579.440,581.730,40552.24,1637387999999,23613722.13310,28717,18320.16,10671193.80540,0
+1637388000000,581.730,585.310,580.410,583.870,32598.19,1637391599999,19006295.72250,25761,16597.11,9677388.24970,0
+1637391600000,583.880,584.700,580.810,581.620,20807.88,1637395199999,12121080.95940,22071,9399.16,5475965.50180,0
+1637395200000,581.710,585.380,580.970,583.300,26207.75,1637398799999,15293366.42090,22255,13217.52,7714382.66620,0
+1637398800000,583.290,586.770,580.330,582.720,34874.02,1637402399999,20345322.64970,30093,16458.32,9603184.21050,0
+1637402400000,582.710,586.520,581.650,585.190,34666.45,1637405999999,20253829.35990,27514,17284.32,10097737.75520,0
+1637406000000,585.180,591.120,585.000,590.100,48880.27,1637409599999,28743227.03659,34638,25368.34,14916302.34049,0
+1637409600000,590.100,593.940,587.540,590.520,72306.96,1637413199999,42762314.82430,43646,34310.97,20293692.34420,0
+1637413200000,590.550,591.340,585.710,587.050,34591.37,1637416799999,20341453.94040,26828,15682.60,9221854.93790,0
+1637416800000,587.050,591.400,586.300,586.520,40350.35,1637420399999,23754351.30100,27893,19248.99,11332336.91150,0
+1637420400000,586.500,587.130,573.300,575.000,127027.82,1637423999999,73586796.16919,73624,57645.26,33394497.55850,0
+1637424000000,575.010,581.640,574.000,580.100,73163.53,1637427599999,42292509.51780,43010,36156.59,20901951.18110,0
+1637427600000,580.090,581.340,577.330,580.360,34648.76,1637431199999,20087107.93380,30391,15172.36,8795688.04450,0
+1637431200000,580.350,597.510,579.310,595.780,137761.42,1637434799999,81498642.72377,77002,70104.97,41464118.71257,0
+1637434800000,595.780,599.000,594.500,597.340,64540.86,1637438399999,38516964.64940,36730,34993.78,20884751.94690,0
+1637438400000,597.340,599.000,596.240,597.290,33700.96,1637441999999,20138308.78280,28171,18057.20,10790711.19930,0
+1637442000000,597.260,599.370,597.060,598.770,25293.12,1637445599999,15133473.30200,26870,11646.93,6968982.24300,0
+1637445600000,598.740,604.500,597.900,603.910,39979.63,1637449199999,24023763.29387,36934,22283.11,13393228.55247,0
+1637449200000,603.920,604.940,600.370,604.660,44415.48,1637452799999,26774336.90572,33428,22155.84,13358567.01634,0
+1637452800000,604.620,605.430,597.610,598.050,54230.87,1637456399999,32596521.25570,39261,25485.27,15320848.07074,0
+1637456400000,598.050,599.730,595.760,598.110,35990.13,1637459999999,21511214.51110,28855,18577.73,11106152.70530,0
+1637460000000,598.100,598.350,591.300,596.550,46200.34,1637463599999,27476895.19212,35344,21084.05,12541594.38390,0
+1637463600000,596.540,596.640,589.120,590.540,46106.48,1637467199999,27330569.09650,38794,19777.98,11725226.17090,0
+1637467200000,590.540,594.330,589.510,590.020,33013.55,1637470799999,19533392.22950,27033,15887.19,9402310.20460,0
+1637470800000,590.010,596.300,589.250,595.790,26615.08,1637474399999,15777104.18550,21210,14295.26,8475488.05450,0
+1637474400000,595.760,596.280,593.000,596.220,25451.97,1637477999999,15133968.37720,22930,13785.21,8197587.20250,0
+1637478000000,596.100,596.240,586.460,587.270,51028.86,1637481599999,30164517.06259,33377,20097.87,11876672.22930,0
+1637481600000,587.280,588.810,582.820,584.000,57659.18,1637485199999,33754656.91600,45860,27620.71,16170366.57360,0
+1637485200000,584.000,587.990,582.980,587.700,30876.12,1637488799999,18080612.35260,29604,14522.47,8506213.90500,0
+1637488800000,587.670,588.160,580.500,583.410,41745.84,1637492399999,24377091.69976,36878,19392.63,11326113.36790,0
+1637492400000,583.360,587.310,580.270,582.700,43504.20,1637495999999,25383679.29200,34786,18949.49,11058235.84730,0
+1637496000000,582.690,586.520,581.010,585.120,36327.00,1637499599999,21229598.96730,31067,17261.13,10089019.73750,0
+1637499600000,585.140,589.000,583.730,586.140,36393.44,1637503199999,21344435.57349,31570,18475.11,10836149.86429,0
+1637503200000,586.150,587.400,583.500,585.040,32648.05,1637506799999,19111768.42360,29706,15611.90,9138292.71410,0
+1637506800000,585.030,593.180,584.020,592.910,42607.30,1637510399999,25114990.23020,37502,21861.50,12888687.85640,0
+1637510400000,592.910,594.870,587.400,593.530,76700.00,1637513999999,45338308.62070,50951,34363.37,20317850.47710,0
+1637514000000,593.520,594.790,589.400,589.830,41480.04,1637517599999,24550282.30550,36438,20686.57,12243193.46160,0
+1637517600000,589.870,591.410,587.220,590.850,26418.32,1637521199999,15573780.96650,26504,12671.11,7471124.03820,0
+1637521200000,590.850,592.660,587.930,588.320,22010.66,1637524799999,12986013.26180,21151,9857.55,5814927.09320,0
+1637524800000,588.330,593.750,588.210,592.820,19323.89,1637528399999,11426134.43800,20045,10146.67,5999396.52980,0
+1637528400000,592.850,595.990,592.190,593.300,30018.33,1637531999999,17836775.10502,29343,13971.62,8302619.84042,0
+1637532000000,593.310,594.540,586.660,589.370,30489.36,1637535599999,18004249.35779,26141,13517.51,7985377.00630,0
+1637535600000,589.380,591.350,583.150,584.200,45111.30,1637539199999,26516406.66990,34904,20963.40,12322981.04300,0
+1637539200000,584.250,585.540,575.400,576.570,81957.94,1637542799999,47493312.24806,60588,36205.03,20978154.02410,0
+1637542800000,576.560,579.150,571.110,575.020,65518.43,1637546399999,37666842.59763,48074,31697.24,18225960.41900,0
+1637546400000,575.010,575.330,566.050,570.670,69351.20,1637549999999,39558485.66620,47351,31774.21,18128186.47070,0
+1637550000000,570.660,572.810,564.450,569.470,61403.64,1637553599999,34934921.34970,44108,28373.51,16146478.24510,0
+1637553600000,569.460,572.190,566.880,567.310,36862.09,1637557199999,20996456.86180,31847,17969.88,10236720.04820,0
+1637557200000,567.280,569.730,561.460,569.560,63407.94,1637560799999,35863985.01187,44636,31096.55,17594178.08600,0
+1637560800000,569.570,569.710,566.040,567.350,28784.53,1637564399999,16343758.58480,28607,13375.62,7594813.91860,0
+1637564400000,567.350,572.750,567.010,568.430,39744.23,1637567999999,22659255.41430,33201,20719.29,11814264.73320,0
+1637568000000,568.430,572.840,568.420,570.840,28576.41,1637571599999,16315387.35610,26992,14054.37,8024463.14490,0
+1637571600000,570.850,575.620,569.330,569.360,47335.09,1637575199999,27107959.77093,36336,22092.65,12657091.10993,0
+1637575200000,569.400,574.060,567.790,573.910,32128.47,1637578799999,18357794.37680,27733,15649.06,8943932.83280,0
+1637578800000,573.910,574.730,570.840,571.190,29295.46,1637582399999,16784382.92110,26167,13736.70,7870132.28260,0
+1637582400000,571.180,577.330,568.610,572.330,58209.18,1637585999999,33331785.28043,43368,29139.78,16686214.92063,0
+1637586000000,572.250,584.720,565.730,581.040,135370.33,1637589599999,78161278.00269,80553,64544.39,37273460.14209,0
+1637589600000,581.000,584.300,576.120,577.560,62268.13,1637593199999,36110435.69900,44664,29949.74,17371280.47700,0
+1637593200000,577.560,580.000,575.260,575.930,46324.71,1637596799999,26768286.65920,33493,21539.17,12447830.52620,0
+1637596800000,575.940,577.360,569.360,570.770,77248.99,1637600399999,44203870.50513,55937,39008.15,22318073.53860,0
+1637600400000,570.720,571.460,567.370,569.160,42435.28,1637603999999,24162833.38370,34200,21534.19,12262434.77490,0
+1637604000000,569.160,569.160,561.650,562.110,48862.47,1637607599999,27620597.32087,37610,22245.86,12577031.21870,0
+1637607600000,562.120,565.520,554.510,556.030,99183.53,1637611199999,55439510.39934,62478,46883.83,26210404.81390,0
+1637611200000,556.250,559.860,554.210,557.000,50424.70,1637614799999,28114910.77950,38313,26662.01,14867538.98930,0
+1637614800000,556.990,561.050,554.220,560.820,62549.56,1637618399999,34868233.98730,41386,32809.03,18292190.66400,0
+1637618400000,560.810,564.170,559.330,564.060,26864.35,1637621999999,15088690.21647,21710,14116.82,7928577.32417,0
+1637622000000,564.060,564.340,558.490,559.790,41307.22,1637625599999,23174972.79940,30611,18875.48,10587977.86250,0
+1637625600000,559.780,568.330,558.160,565.910,54384.21,1637629199999,30663194.07940,41016,26995.32,15222480.09320,0
+1637629200000,565.920,567.840,562.540,564.480,37385.23,1637632799999,21126110.98760,27746,17946.18,10141038.94150,0
+1637632800000,564.480,566.790,562.660,566.530,36310.09,1637636399999,20503876.55270,22759,18509.17,10454265.54360,0
+1637636400000,566.530,569.680,565.110,567.470,36185.69,1637639999999,20537785.74000,25275,17154.72,9736752.95380,0
+1637640000000,567.460,568.730,565.170,567.010,26944.39,1637643599999,15267516.74590,21644,12770.52,7235895.70590,0
+1637643600000,567.020,567.740,563.550,566.470,34114.41,1637647199999,19286999.46870,23292,16415.26,9281006.76610,0
+1637647200000,566.460,568.520,564.240,566.970,33441.06,1637650799999,18925557.63160,23640,15801.18,8942958.14510,0
+1637650800000,566.980,567.380,561.480,563.800,45572.36,1637654399999,25687857.49087,26811,21147.07,11922279.60250,0
+1637654400000,563.750,567.310,560.340,566.950,52540.25,1637657999999,29626966.14890,33078,27065.24,15264831.19970,0
+1637658000000,567.010,576.980,560.280,570.990,132389.87,1637661599999,75395966.44760,74031,63658.76,36260086.31603,0
+1637661600000,570.980,586.860,567.890,577.170,175323.09,1637665199999,101658480.17109,94222,88259.23,51164646.28869,0
+1637665200000,577.130,580.790,575.000,577.240,69333.74,1637668799999,40058428.39413,47501,35690.26,20617704.01940,0
+1637668800000,577.250,580.330,576.060,579.520,46465.04,1637672399999,26877476.81950,34947,24150.33,13968932.63990,0
+1637672400000,579.520,591.080,579.290,591.080,104476.16,1637675999999,61255665.99685,66447,53242.19,31216336.62545,0
+1637676000000,591.080,605.360,588.320,603.770,154315.34,1637679599999,91984049.41941,97239,75437.97,44956818.41101,0
+1637679600000,603.770,604.980,592.540,593.520,127168.51,1637683199999,76074375.90126,76107,53711.20,32132281.43454,0
+1637683200000,593.510,601.910,592.010,600.380,92671.74,1637686799999,55424536.67348,59561,47680.27,28517996.33298,0
+1637686800000,600.370,601.400,596.000,598.020,56013.02,1637690399999,33548625.41470,37254,25356.95,15191240.90370,0
+1637690400000,598.020,600.260,596.650,599.750,37898.53,1637693999999,22669053.22400,28467,20096.52,12021568.37840,0
+1637694000000,599.750,605.140,598.430,604.490,46544.50,1637697599999,27998711.97069,34719,22737.30,13680194.86589,0
+1637697600000,604.500,605.700,600.780,602.520,58754.22,1637701199999,35451884.27924,39632,27548.08,16621568.32284,0
+1637701200000,602.530,602.590,593.630,594.060,61542.91,1637704799999,36769168.30962,43371,22934.20,13699916.54290,0
+1637704800000,594.030,595.950,591.560,593.600,29284.52,1637708399999,17401209.62900,27383,13092.10,7779934.03480,0
+1637708400000,593.590,594.200,591.000,591.600,38630.82,1637711999999,22898758.97810,23793,19433.81,11519136.85470,0
+1637712000000,591.590,594.420,590.040,591.690,39970.75,1637715599999,23678776.49650,30035,19723.81,11687144.13370,0
+1637715600000,591.690,593.600,587.000,587.340,61741.94,1637719199999,36410477.01359,34508,29068.34,17147670.21320,0
+1637719200000,587.360,588.740,581.000,581.950,92668.81,1637722799999,54158356.58736,48246,43385.10,25358178.69710,0
+1637722800000,581.950,583.800,580.480,581.450,42422.48,1637726399999,24695074.92840,29943,19614.39,11418407.17280,0
+1637726400000,581.460,585.180,579.570,582.790,56839.41,1637729999999,33111448.32730,39268,26405.99,15386044.29380,0
+1637730000000,582.800,585.500,581.760,583.430,33434.13,1637733599999,19517996.63070,28540,16794.88,9806121.96150,0
+1637733600000,583.430,591.110,579.190,589.110,77765.12,1637737199999,45474082.28599,43201,40408.03,23634193.35989,0
+1637737200000,589.110,589.120,585.320,586.550,45308.71,1637740799999,26601378.46020,32319,22969.83,13486171.45720,0
+1637740800000,586.550,591.660,585.100,587.100,67006.66,1637744399999,39408199.53970,38542,35005.74,20587859.14620,0
+1637744400000,587.150,592.990,587.020,589.110,49660.85,1637747999999,29289010.34040,35150,25328.73,14938002.55610,0
+1637748000000,589.140,591.680,586.910,587.360,39721.12,1637751599999,23406297.98660,30774,19005.27,11202063.77450,0
+1637751600000,587.370,591.930,586.970,590.530,38594.23,1637755199999,22770683.42340,29527,19519.15,11516955.48600,0
+1637755200000,590.520,593.150,587.670,588.850,49815.25,1637758799999,29408658.20950,31781,22622.61,13357642.92160,0
+1637758800000,588.850,591.760,581.440,582.400,90152.01,1637762399999,52906883.90206,49356,40730.20,23906693.93330,0
+1637762400000,582.410,584.640,577.310,581.580,105286.98,1637765999999,61196189.78590,59056,48548.80,28223776.49660,0
+1637766000000,581.650,594.950,580.840,591.670,107054.47,1637769599999,62959787.33169,60743,52650.03,30961659.86229,0
+1637769600000,591.680,593.620,583.890,585.390,75494.31,1637773199999,44410630.69190,44307,36872.38,21690436.29840,0
+1637773200000,585.390,588.820,581.000,583.300,51380.24,1637776799999,30018421.92576,35312,24858.76,14526633.86390,0
+1637776800000,583.290,589.260,583.200,586.490,41196.01,1637780399999,24154905.67019,30809,19658.23,11523763.98899,0
+1637780400000,586.500,587.540,581.580,582.580,39556.40,1637783999999,23095917.10326,28145,19614.67,11452497.94000,0
+1637784000000,582.580,588.100,579.370,588.000,44871.46,1637787599999,26193292.56560,34331,19620.43,11457067.28990,0
+1637787600000,587.860,589.000,585.850,586.840,29392.37,1637791199999,17261961.64109,25624,12550.21,7371265.40789,0
+1637791200000,586.850,589.190,586.800,588.150,21005.27,1637794799999,12347291.50470,21094,10658.24,6265090.86090,0
+1637794800000,588.140,592.000,588.140,590.560,35669.76,1637798399999,21055556.26600,29488,17289.11,10206283.44620,0
+1637798400000,590.560,599.700,587.670,596.970,102037.01,1637801999999,60764585.70262,56010,55358.86,32973389.30292,0
+1637802000000,597.010,604.220,597.010,601.050,79708.49,1637805599999,47912777.29905,46109,42207.60,25371178.01399,0
+1637805600000,601.050,603.200,597.920,602.930,42365.65,1637809199999,25452039.32126,31488,21709.58,13048418.34676,0
+1637809200000,602.900,615.000,602.310,613.040,107850.82,1637812799999,65647877.99142,72476,58229.56,35436420.87334,0
+1637812800000,613.040,614.160,605.210,608.320,81858.20,1637816399999,49882194.36130,51483,31999.09,19491975.33308,0
+1637816400000,608.310,610.830,600.600,601.000,73291.31,1637819999999,44383049.46867,44815,31479.70,19080074.35208,0
+1637820000000,600.940,604.880,600.350,604.400,50897.40,1637823599999,30679389.01406,34228,22089.04,13317511.93308,0
+1637823600000,604.410,612.390,604.080,609.430,48602.10,1637827199999,29555370.69832,37313,26881.73,16347886.48150,0
+1637827200000,609.430,613.880,609.250,610.800,62612.32,1637830799999,38298784.36212,39689,31385.25,19199246.54468,0
+1637830800000,610.810,619.370,608.670,618.660,91380.13,1637834399999,56087942.35093,56169,46904.78,28795895.64913,0
+1637834400000,618.670,636.650,617.670,630.070,230732.42,1637837999999,144734938.30735,131611,131258.98,82342564.22197,0
+1637838000000,630.070,640.940,625.120,639.960,162135.25,1637841599999,102760113.25859,95599,77134.92,48913012.93364,0
+1637841600000,639.960,641.800,634.140,640.020,112070.76,1637845199999,71507770.94348,68547,57592.93,36748279.15718,0
+1637845200000,640.130,640.810,630.500,633.000,96090.75,1637848799999,61008629.30684,58352,39132.74,24857138.80814,0
+1637848800000,633.000,638.290,632.970,637.320,56334.93,1637852399999,35818523.46684,39254,30376.60,19317817.94404,0
+1637852400000,637.340,644.890,637.200,643.510,96562.19,1637855999999,61933340.55695,64425,49616.28,31822280.49751,0
+1637856000000,643.540,647.490,638.240,638.450,96818.90,1637859599999,62170685.15544,62040,45782.09,29402761.86562,0
+1637859600000,638.430,642.350,636.250,640.660,55589.19,1637863199999,35533761.28176,44246,27209.89,17394946.56558,0
+1637863200000,640.660,642.190,638.180,642.190,33057.18,1637866799999,21161513.73356,25649,14240.05,9118007.84244,0
+1637866800000,642.200,642.280,634.660,637.210,44836.57,1637870399999,28598721.66218,30664,18702.86,11930989.05780,0
+1637870400000,637.200,638.470,634.000,635.060,30011.79,1637873999999,19089318.21688,24538,14066.58,8947666.08558,0
+1637874000000,635.040,637.170,631.730,634.000,38717.20,1637877599999,24576987.96204,30393,19966.58,12675122.25174,0
+1637877600000,634.000,639.820,631.100,639.670,37982.46,1637881199999,24148009.81298,29079,20129.57,12800402.06844,0
+1637881200000,639.670,644.660,638.080,639.300,43043.38,1637884799999,27596202.78311,32069,21771.93,13959342.13855,0
+1637884800000,639.350,642.330,637.280,640.210,52139.44,1637888399999,33372076.68426,33651,26968.05,17263760.49902,0
+1637888400000,640.210,654.560,639.360,651.410,107413.28,1637891999999,69792060.46464,67043,56833.97,36922648.78404,0
+1637892000000,651.410,658.940,645.510,651.930,120963.18,1637895599999,78957754.92281,72848,60839.75,39728671.70189,0
+1637895600000,651.940,652.190,624.530,627.740,285591.79,1637899199999,181754060.18311,129997,119456.29,76040187.50751,0
+1637899200000,627.750,631.640,614.950,620.030,195979.34,1637902799999,122081897.38929,89770,89156.05,55553427.92600,0
+1637902800000,620.070,623.950,612.890,622.590,109622.34,1637906399999,67831177.13044,63220,56537.43,35002325.90342,0
+1637906400000,622.590,624.910,618.120,620.270,59420.77,1637909999999,36906770.12906,37286,25233.18,15673777.62330,0
+1637910000000,620.260,620.850,597.900,609.390,220637.32,1637913599999,133972681.65644,107346,101626.91,61696002.01130,0
+1637913600000,609.390,610.900,567.000,581.930,585744.63,1637917199999,342217264.87622,283896,271345.24,158479692.72114,0
+1637917200000,581.810,585.490,575.000,580.000,240787.25,1637920799999,139936402.00479,113787,121413.68,70594866.03816,0
+1637920800000,580.040,580.810,574.300,575.710,128257.34,1637924399999,74105864.96663,69356,64747.59,37420722.15210,0
+1637924400000,575.710,582.560,568.400,569.900,170592.27,1637927999999,98001458.76382,88094,80909.54,46496879.83039,0
+1637928000000,569.990,585.810,564.490,585.810,204764.52,1637931599999,117756353.26919,103830,102324.72,58882315.49889,0
+1637931600000,585.820,594.780,579.820,593.330,266320.08,1637935199999,156452635.32474,114670,146386.71,86013014.12268,0
+1637935200000,593.320,595.900,586.970,591.160,141438.73,1637938799999,83603019.81271,73179,66062.13,39054576.66172,0
+1637938800000,591.180,591.660,582.990,586.160,82373.81,1637942399999,48341323.88530,49641,36856.92,21631335.23250,0
+1637942400000,586.180,593.750,582.080,590.250,84383.58,1637945999999,49592541.08400,51165,40814.30,23999311.52900,0
+1637946000000,590.260,595.970,589.200,590.030,62708.74,1637949599999,37161751.69242,45668,29966.56,17759070.72982,0
+1637949600000,590.040,592.800,585.950,590.150,40730.69,1637953199999,23998966.29249,30599,19490.94,11485394.43490,0
+1637953200000,590.150,594.680,588.870,591.990,30415.02,1637956799999,18025860.56810,26970,14116.52,8365834.75990,0
+1637956800000,592.000,593.790,588.820,593.410,39031.48,1637960399999,23081927.26030,26810,18678.42,11047341.79560,0
+1637960400000,593.400,594.970,588.460,588.800,47161.59,1637963999999,27914585.54190,29800,23070.74,13656012.70490,0
+1637964000000,588.820,594.900,588.010,590.340,41147.80,1637967599999,24344675.81850,28818,20816.21,12311290.15070,0
+1637967600000,590.320,594.240,583.360,587.710,77093.13,1637971199999,45334628.06290,43492,37896.64,22283249.47060,0
+1637971200000,587.650,594.990,584.500,589.550,74811.91,1637974799999,44217214.12200,51168,35192.22,20799557.80920,0
+1637974800000,589.570,592.600,585.700,588.860,43257.31,1637978399999,25469934.81440,29337,20954.02,12333652.01610,0
+1637978400000,588.850,593.830,588.820,593.660,30284.15,1637981999999,17929755.15260,26053,14020.68,8300492.99170,0
+1637982000000,593.650,595.900,591.100,591.470,38375.36,1637985599999,22780246.68202,29746,19382.48,11506909.33632,0
+1637985600000,591.470,594.320,589.780,593.330,36425.30,1637989199999,21569911.57820,27706,17599.01,10422665.21230,0
+1637989200000,593.340,594.730,588.730,589.020,27462.46,1637992799999,16267025.21580,23626,11297.69,6694493.22090,0
+1637992800000,589.020,592.210,583.900,585.360,43930.44,1637996399999,25861334.23029,30344,19660.23,11578740.68320,0
+1637996400000,585.320,591.640,584.760,591.290,42128.01,1637999999999,24780116.81210,28934,21656.63,12739187.71780,0
+1638000000000,591.290,606.610,591.230,605.480,120316.27,1638003599999,72265643.72289,67328,61160.00,36725410.09457,0
+1638003600000,605.480,608.580,596.680,597.540,103374.71,1638007199999,62288895.56998,53657,48220.64,29050825.28102,0
+1638007200000,597.540,603.000,594.170,601.180,92685.18,1638010799999,55424289.21733,52880,45143.10,27004793.69731,0
+1638010800000,601.190,604.640,597.750,599.030,62508.18,1638014399999,37567750.17880,39835,29651.64,17822178.29522,0
+1638014400000,599.030,604.000,597.480,603.620,53533.78,1638017999999,32183362.34200,37443,26988.90,16222892.13930,0
+1638018000000,603.620,613.630,601.020,610.560,110663.24,1638021599999,67420365.58176,60559,53535.31,32618175.98384,0
+1638021600000,610.570,613.410,604.550,606.680,82302.51,1638025199999,50157269.15202,46485,38650.30,23561157.09180,0
+1638025200000,606.680,610.730,605.320,606.820,45688.67,1638028799999,27797572.53110,34504,21968.68,13367070.52734,0
+1638028800000,606.810,618.750,606.360,613.570,107710.80,1638032399999,66062540.65223,59525,54582.17,33474571.09221,0
+1638032400000,613.570,621.160,613.570,618.780,84351.05,1638035999999,52144603.49628,54529,40954.34,25323196.59402,0
+1638036000000,618.790,618.900,612.590,617.820,58726.18,1638039599999,36138947.11012,36639,28233.61,17373554.14612,0
+1638039600000,617.820,618.100,609.060,609.290,45916.69,1638043199999,28155782.76322,35464,20967.07,12859372.34580,0
+1638043200000,609.290,615.820,600.010,600.990,93761.72,1638046799999,56982634.84460,55056,42413.91,25780326.34189,0
+1638046800000,600.990,606.240,594.500,604.880,119575.82,1638050399999,71668224.55089,72689,58154.10,34873119.34729,0
+1638050400000,604.750,609.400,604.010,607.330,43886.09,1638053999999,26617618.38362,37781,20769.77,12597838.63250,0
+1638054000000,607.340,607.550,595.560,600.190,79715.20,1638057599999,47887229.17187,47361,34685.76,20827758.63358,0
+1638057600000,600.180,604.340,593.650,603.230,92363.93,1638061199999,55333308.95551,54567,45725.58,27401610.41581,0
+1638061200000,603.230,603.340,585.340,588.640,88302.25,1638064799999,52298911.66929,57740,38282.27,22675104.19710,0
+1638064800000,588.560,591.020,572.660,583.670,171176.43,1638068399999,99474360.17545,100217,79494.66,46204076.77516,0
+1638068400000,583.650,583.750,576.360,579.820,68592.12,1638071999999,39789524.12280,44343,33084.84,19191251.52200,0
+1638072000000,579.820,582.700,575.220,577.070,66203.06,1638075599999,38309603.14060,41076,30725.40,17782276.85440,0
+1638075600000,577.020,586.620,575.490,585.140,69215.80,1638079199999,40316452.36580,42935,33973.62,19794640.01630,0
+1638079200000,585.100,588.950,581.090,588.110,41648.03,1638082799999,24392173.95829,28899,22168.88,12983785.85949,0
+1638082800000,588.100,593.710,585.720,590.750,66994.31,1638086399999,39557414.17640,43249,34893.07,20604171.46140,0
+1638086400000,590.750,592.920,585.480,587.890,47423.85,1638089999999,27916518.49300,33075,21972.75,12939403.74170,0
+1638090000000,587.890,598.210,582.010,596.050,94901.74,1638093599999,56057296.30442,58758,46309.72,27352790.34032,0
+1638093600000,596.010,602.670,592.930,598.860,77743.42,1638097199999,46489713.24843,49287,40097.27,23978784.91863,0
+1638097200000,598.850,602.400,595.100,596.860,92638.42,1638100799999,55515414.35911,46995,47092.34,28227091.11059,0
+1638100800000,596.860,599.990,594.020,597.220,43728.42,1638104399999,26114270.85802,34343,21331.27,12740609.77200,0
+1638104400000,597.210,598.340,594.040,596.160,38106.37,1638107999999,22708834.88970,29271,16503.47,9836554.63690,0
+1638108000000,596.160,598.360,589.410,595.220,62523.97,1638111599999,37162754.91320,43309,29271.96,17408848.73250,0
+1638111600000,595.230,595.770,590.210,593.460,36524.50,1638115199999,21670360.05010,28368,16324.45,9682852.98570,0
+1638115200000,593.450,595.220,584.520,589.170,62941.56,1638118799999,37056151.79739,42593,28815.56,16963149.04820,0
+1638118800000,589.220,591.260,578.860,583.400,76623.45,1638122399999,44750933.16946,53344,33611.14,19626303.18740,0
+1638122400000,583.430,586.800,571.800,586.040,119424.77,1638125999999,69315241.44469,80476,57260.03,33241933.03536,0
+1638126000000,586.040,592.160,583.790,589.150,73512.78,1638129599999,43318388.78019,51486,36456.48,21481945.38329,0
+1638129600000,589.160,595.540,589.150,594.440,51764.54,1638133199999,30676935.77822,40221,26655.92,15797738.67492,0
+1638133200000,594.440,609.380,594.440,607.870,103940.95,1638136799999,62628495.84075,70706,54804.26,33023240.65983,0
+1638136800000,607.900,610.460,602.400,602.730,82504.51,1638140399999,50023471.98530,56002,38211.75,23177231.01720,0
+1638140400000,602.740,612.990,602.730,611.520,90431.31,1638143999999,55179486.37886,57868,45789.88,27932840.62872,0
+1638144000000,611.450,618.880,609.630,613.450,105316.58,1638147599999,64655278.32059,64403,51640.74,31708232.03873,0
+1638147600000,613.450,618.210,611.230,614.080,65402.67,1638151199999,40169786.12900,41668,32669.81,20064381.54522,0
+1638151200000,614.130,614.990,606.000,606.870,49198.02,1638154799999,30058741.30514,32728,19567.90,11960457.55900,0
+1638154800000,606.870,609.330,602.250,608.880,61640.54,1638158399999,37307245.15090,41773,29425.10,17812071.09474,0
+1638158400000,608.880,613.320,607.550,608.270,48752.03,1638161999999,29734810.23032,36676,22308.76,13606054.91624,0
+1638162000000,608.260,610.210,607.290,608.990,26087.90,1638165599999,15881177.56054,22063,13888.98,8455343.75310,0
+1638165600000,608.980,612.450,608.000,612.040,30234.32,1638169199999,18449958.27058,25278,14286.59,8717790.77094,0
+1638169200000,612.040,620.000,611.660,618.160,71409.18,1638172799999,44068638.07485,45174,34460.24,21264707.15495,0
+1638172800000,618.200,619.730,610.410,613.660,59852.14,1638176399999,36761314.62490,41832,28636.48,17587457.85220,0
+1638176400000,613.700,615.780,604.600,607.430,70986.44,1638179999999,43281605.31554,45715,29828.44,18192307.16890,0
+1638180000000,607.460,612.320,606.660,610.570,49246.12,1638183599999,30024991.00896,40323,22427.50,13672410.09312,0
+1638183600000,610.570,615.740,610.410,611.410,49244.23,1638187199999,30197915.83507,35293,22849.78,14011979.25099,0
+1638187200000,611.410,616.380,611.100,614.920,45802.69,1638190799999,28147004.06282,33719,21591.93,13270934.11952,0
+1638190800000,614.920,627.680,614.220,624.070,121553.29,1638194399999,75543281.81150,77065,65398.35,40646204.54446,0
+1638194400000,624.070,626.220,617.510,619.400,74121.94,1638197999999,46052041.49776,48741,33770.23,20987328.32238,0
+1638198000000,619.420,620.220,614.210,619.460,53019.64,1638201599999,32706478.61403,38162,26202.16,16169294.48020,0
+1638201600000,619.420,624.700,618.750,624.030,56875.68,1638205199999,35369660.78966,40795,27374.85,17024016.80920,0
+1638205200000,624.080,629.710,621.150,623.820,97844.62,1638208799999,61280398.92037,63823,45879.43,28742538.45267,0
+1638208800000,623.880,628.080,621.000,621.820,50692.99,1638212399999,31666842.89758,38707,23980.92,14984952.71920,0
+1638212400000,621.840,623.710,616.650,617.320,55366.17,1638215999999,34364180.98544,35977,23554.35,14617949.40520,0
+1638216000000,617.330,621.630,616.200,620.580,37253.58,1638219599999,23067096.69066,29896,19513.91,12085339.54168,0
+1638219600000,620.580,625.580,619.790,624.750,25877.53,1638223199999,16137675.73580,23584,13170.90,8214162.36640,0
+1638223200000,624.800,625.170,621.450,623.260,24711.96,1638226799999,15399645.23190,21705,10431.85,6500115.63772,0
+1638226800000,623.250,628.080,621.120,624.250,53548.65,1638230399999,33465355.33124,35232,29036.33,18149498.71732,0
+1638230400000,624.250,633.450,624.160,633.280,96592.18,1638233999999,60784140.11121,72266,47345.34,29792917.41347,0
+1638234000000,633.290,634.990,622.020,622.960,92543.29,1638237599999,58128175.69422,61726,44735.34,28107969.28518,0
+1638237600000,623.080,627.690,622.440,624.780,36058.03,1638241199999,22539042.17282,31237,19231.56,12022431.91854,0
+1638241200000,624.780,625.610,612.380,618.320,80336.61,1638244799999,49693099.60479,51721,34222.76,21172164.64154,0
+1638244800000,618.330,619.800,615.290,618.180,48608.66,1638248399999,30021036.57922,33105,23178.65,14318488.94640,0
+1638248400000,618.180,618.550,608.300,608.930,73575.01,1638251999999,45132485.88628,49283,31042.28,19043255.12760,0
+1638252000000,608.840,615.710,603.760,615.360,104543.96,1638255599999,63678748.57081,65254,50124.89,30533938.90929,0
+1638255600000,615.370,617.990,609.400,614.240,55386.64,1638259199999,34020561.86800,39484,26970.84,16568447.47102,0
+1638259200000,614.240,619.770,608.780,614.700,63772.06,1638262799999,39173362.79378,45730,31663.19,19453687.23146,0
+1638262800000,614.680,617.460,609.160,616.410,60017.49,1638266399999,36784509.18904,45077,28957.36,17752799.90240,0
+1638266400000,616.520,620.600,612.800,619.800,61895.41,1638269999999,38138578.97326,47827,31200.35,19229609.71572,0
+1638270000000,619.790,627.770,617.750,626.170,92359.24,1638273599999,57489990.02120,65041,45654.91,28426778.14388,0
+1638273600000,626.200,632.620,623.710,624.190,116883.49,1638277199999,73450837.86165,74586,57821.72,36353737.52931,0
+1638277200000,624.220,628.960,619.560,628.450,82951.51,1638280799999,51759082.95279,50812,43007.25,26840872.97535,0
+1638280800000,628.470,630.660,624.620,629.590,73421.08,1638284399999,46100423.70926,50402,36978.62,23223876.02410,0
+1638284400000,629.610,635.400,618.550,618.550,134702.49,1638287999999,84757403.04634,86687,61971.25,39020116.80334,0
+1638288000000,618.670,626.650,612.410,618.680,172305.15,1638291599999,106798508.30345,101816,84086.63,52132105.92114,0
+1638291600000,618.660,623.890,613.080,621.560,87096.96,1638295199999,53900189.12139,52865,40922.32,25329632.51174,0
+1638295200000,621.530,627.400,619.500,627.110,52332.73,1638298799999,32620854.31370,39965,25117.04,15658571.18472,0
+1638298800000,627.080,627.390,620.610,623.760,39847.49,1638302399999,24844830.96332,36024,18362.13,11447509.76712,0
+1638302400000,623.770,625.670,620.060,622.590,38892.25,1638305999999,24216057.38350,31845,18208.89,11339072.77788,0
+1638306000000,622.570,626.160,618.050,620.260,41039.53,1638309599999,25525736.93716,32999,20115.75,12510883.06520,0
+1638309600000,620.250,627.000,619.330,626.410,28431.15,1638313199999,17753827.52310,27002,12399.89,7741201.53818,0
+1638313200000,626.320,629.170,621.710,622.590,61112.28,1638316799999,38240975.36961,38642,28583.89,17883420.18533,0
+1638316800000,622.650,630.170,620.480,629.750,67558.25,1638320399999,42340779.06023,44514,31178.58,19540882.82285,0
+1638320400000,629.760,629.850,625.400,628.900,39939.91,1638323999999,25066658.50854,32617,19113.45,11996236.16994,0
+1638324000000,628.910,634.660,627.560,633.290,59212.42,1638327599999,37370859.89166,36268,33373.96,21062803.47804,0
+1638327600000,633.310,636.470,629.890,632.420,68215.49,1638331199999,43195680.26202,41043,32263.92,20434084.59464,0
+1638331200000,632.410,633.000,628.950,630.630,37981.79,1638334799999,23964471.38672,27595,18343.59,11575614.98730,0
+1638334800000,630.660,634.330,626.750,630.750,54426.88,1638338399999,34317584.84985,41318,29775.37,18774024.02946,0
+1638338400000,630.750,631.280,626.770,630.050,39104.56,1638341999999,24590318.50478,29218,19423.32,12217550.50958,0
+1638342000000,630.020,637.710,629.380,637.400,66517.36,1638345599999,42174841.61870,41938,36534.47,23170876.88816,0
+1638345600000,637.390,644.410,633.500,636.850,259974.54,1638349199999,165920906.48593,96388,123571.70,78872039.87131,0
+1638349200000,636.840,648.820,633.650,648.450,197001.97,1638352799999,125876449.14107,71733,100945.73,64521880.88845,0
+1638352800000,648.360,650.750,640.650,641.910,95980.94,1638356399999,61942128.12943,62640,46629.09,30093268.21282,0
+1638356400000,641.910,643.370,637.770,639.460,68007.10,1638359999999,43547326.90734,47866,32647.73,20908341.45396,0
+1638360000000,639.420,644.950,635.500,637.700,64423.93,1638363599999,41240071.35594,41476,30498.68,19533546.79190,0
+1638363600000,637.760,646.050,637.280,644.820,59641.62,1638367199999,38320105.33315,45489,29139.15,18722125.40201,0
+1638367200000,644.830,650.000,644.130,647.860,74652.93,1638370799999,48344998.74884,52255,36540.88,23666879.74672,0
+1638370800000,647.860,649.500,644.270,647.890,62053.91,1638374399999,40125293.56560,41249,30179.67,19516366.38898,0
+1638374400000,647.930,648.830,642.740,643.290,55035.16,1638377999999,35550158.23006,35344,24384.83,15753346.13670,0
+1638378000000,643.290,645.440,639.260,639.460,41282.45,1638381599999,26516854.91765,32400,20207.40,12985163.47516,0
+1638381600000,639.470,641.390,635.180,635.880,49467.91,1638385199999,31559455.80198,33392,20493.46,13078422.97840,0
+1638385200000,635.910,638.630,631.250,636.280,59141.55,1638388799999,37538109.94202,42531,29733.44,18874542.62684,0
+1638388800000,636.270,636.370,624.000,626.000,82812.07,1638392399999,52116481.71973,54449,37036.74,23314849.84176,0
+1638392400000,626.050,627.220,619.360,623.960,89395.33,1638395999999,55715006.20830,59389,43602.04,27184829.60400,0
+1638396000000,623.990,625.350,619.230,624.740,50712.49,1638399599999,31571945.07434,36947,26146.91,16283088.99318,0
+1638399600000,624.740,628.440,623.630,627.450,52158.58,1638403199999,32674973.65480,36956,28068.76,17581862.99508,0
+1638403200000,627.450,627.470,619.360,623.800,65047.39,1638406799999,40542008.48050,41198,33043.89,20594137.21484,0
+1638406800000,623.800,629.420,620.000,627.670,57356.17,1638410399999,35861688.34641,37178,28865.68,18053227.83965,0
+1638410400000,627.660,628.140,622.000,622.280,39630.10,1638413999999,24739013.82884,28168,18905.51,11803634.68656,0
+1638414000000,622.290,622.290,605.500,611.610,170180.99,1638417599999,104034026.90781,100698,77814.97,47561335.99226,0
+1638417600000,611.620,618.570,610.890,616.810,63342.49,1638421199999,38978647.62005,38027,30591.70,18823170.72451,0
+1638421200000,616.820,621.420,616.000,619.710,46944.63,1638424799999,29077568.33486,32530,23079.75,14297563.51488,0
+1638424800000,619.720,622.410,616.280,622.410,41380.23,1638428399999,25619256.66168,28944,20506.45,12698358.12278,0
+1638428400000,622.420,627.880,621.600,627.750,63621.67,1638431999999,39770751.94198,42731,30147.66,18847736.88146,0
+1638432000000,627.750,630.950,621.310,621.430,89160.80,1638435599999,55857378.80125,59395,43470.67,27246652.70321,0
+1638435600000,621.430,624.580,619.560,623.380,44445.47,1638439199999,27648394.20614,37308,20512.55,12762087.69748,0
+1638439200000,623.350,625.200,619.320,620.990,47956.43,1638442799999,29819141.84176,33133,22082.49,13734332.47090,0
+1638442800000,620.980,623.000,615.700,622.020,62402.10,1638446399999,38665295.97862,43239,31904.47,19770563.68878,0
+1638446400000,622.050,626.410,619.020,623.960,81750.95,1638449999999,50942432.15118,51217,38719.63,24130723.55500,0
+1638450000000,623.970,625.340,618.100,621.590,53650.88,1638453599999,33336915.61824,37003,25067.82,15577615.29738,0
+1638453600000,621.550,628.220,619.330,627.080,68903.51,1638457199999,43033043.51382,45074,37829.70,23622973.22380,0
+1638457200000,627.140,630.530,617.360,623.170,104729.20,1638460799999,65247411.28263,65580,50512.38,31474471.32263,0
+1638460800000,623.230,624.240,615.300,619.490,59216.87,1638464399999,36688978.75061,41270,27725.64,17183677.75170,0
+1638464400000,619.490,621.180,617.200,620.220,36704.55,1638467999999,22731864.93942,29607,17700.05,10961379.89678,0
+1638468000000,620.220,620.430,615.650,619.960,34749.55,1638471599999,21475199.87650,27836,16676.83,10307003.65322,0
+1638471600000,619.930,621.490,618.120,619.570,31814.30,1638475199999,19724366.74708,25803,15385.95,9539610.68612,0
+1638475200000,619.670,624.130,618.580,623.160,27429.15,1638478799999,17055756.05862,25583,13481.14,8383192.56682,0
+1638478800000,623.180,625.410,621.380,624.690,25141.55,1638482399999,15685429.38592,20225,11443.75,7141535.92782,0
+1638482400000,624.690,625.230,622.010,624.070,24020.66,1638485999999,14982679.91380,18812,12170.62,7589290.16302,0
+1638486000000,624.060,624.400,618.840,620.370,25601.91,1638489599999,15916667.31964,21735,12702.53,7897748.37670,0
+1638489600000,620.370,620.870,617.020,617.030,36175.44,1638493199999,22383302.98190,29181,15733.53,9734500.64970,0
+1638493200000,617.030,618.690,612.570,614.490,64396.16,1638496799999,39620679.48803,34569,27234.17,16761968.76078,0
+1638496800000,614.490,616.390,609.360,611.980,53136.45,1638500399999,32550111.76102,33640,24896.46,15255689.99288,0
+1638500400000,611.980,615.450,610.430,613.230,33814.71,1638503999999,20733779.51544,24148,17124.45,10501855.36964,0
+1638504000000,613.220,617.980,612.730,615.960,35828.79,1638507599999,22067750.51296,26901,17885.01,11015475.68372,0
+1638507600000,615.950,619.500,613.440,617.710,43699.06,1638511199999,26955464.44276,29610,20331.94,12541663.24822,0
+1638511200000,617.720,620.400,617.440,619.980,28619.01,1638514799999,17712607.32230,23731,14006.64,8669079.86990,0
+1638514800000,619.980,622.220,617.000,622.220,47901.27,1638518399999,29682072.02288,28776,24579.72,15235106.56752,0
+1638518400000,622.230,622.450,618.990,620.400,35573.43,1638521999999,22081386.24252,27790,16961.14,10527217.08888,0
+1638522000000,620.400,621.370,618.480,620.950,25416.46,1638525599999,15751265.95166,21538,11070.47,6861057.16924,0
+1638525600000,620.950,625.290,620.620,622.790,51541.09,1638529199999,32108462.11308,40590,25257.67,15734291.88270,0
+1638529200000,622.800,625.080,622.760,624.800,32532.78,1638532799999,20307806.81262,29036,14865.07,9279154.11062,0
+1638532800000,624.830,628.290,623.660,624.300,51387.87,1638536399999,32183236.62326,37900,26216.15,16420937.15610,0
+1638536400000,624.310,626.920,621.640,622.470,57355.65,1638539999999,35822577.39904,38766,26382.87,16479844.87124,0
+1638540000000,622.460,623.400,615.000,616.280,64781.79,1638543599999,40122023.63209,41691,30502.32,18892980.48230,0
+1638543600000,616.280,617.000,606.090,608.000,134563.57,1638547199999,82244271.28882,78869,59399.68,36303708.32862,0
+1638547200000,607.940,607.940,595.000,598.890,201526.32,1638550799999,121182871.84426,119413,92725.35,55764989.46189,0
+1638550800000,598.880,604.670,595.050,602.090,85683.49,1638554399999,51490161.98279,58457,43688.03,26258930.45623,0
+1638554400000,602.080,604.310,597.120,602.260,57424.10,1638557999999,34547904.16246,42117,26762.87,16101656.15590,0
+1638558000000,602.220,602.410,590.090,591.340,93509.34,1638561599999,55626269.77912,65546,41335.31,24595702.88080,0
+1638561600000,591.390,594.440,570.770,593.640,297883.15,1638565199999,174445518.62223,160973,140165.96,82181453.83585,0
+1638565200000,593.670,599.650,592.590,596.030,87622.56,1638568799999,52336368.10252,49532,40853.55,24397751.53642,0
+1638568800000,596.010,597.260,591.230,591.880,43647.82,1638572399999,25932785.07800,30951,19461.76,11565636.62660,0
+1638572400000,591.870,598.670,591.870,595.170,44129.46,1638575999999,26280272.04550,29104,22577.49,13444508.15810,0
+1638576000000,595.180,596.290,580.000,581.160,76737.04,1638579599999,45094526.60955,54906,33544.96,19713841.06210,0
+1638579600000,581.140,587.460,576.250,586.500,97839.14,1638583199999,56853573.11720,63288,45000.39,26159351.80520,0
+1638583200000,586.490,588.890,582.370,587.000,41425.77,1638586799999,24259883.91079,34073,19528.96,11437128.02679,0
+1638586800000,587.000,587.110,570.830,571.050,77690.09,1638590399999,44992606.26449,50982,29745.41,17239225.24240,0
+1638590400000,571.050,579.300,537.750,546.750,250428.53,1638593999999,140050323.26580,136165,104686.24,58620324.62372,0
+1638594000000,546.950,550.950,484.180,538.590,915750.58,1638597599999,480758933.68741,429095,427003.43,224489345.44430,0
+1638597600000,538.460,543.800,528.110,535.450,252558.37,1638601199999,135569645.92020,128565,123201.68,66161032.29873,0
+1638601200000,535.460,539.290,526.270,536.050,146730.31,1638604799999,78270053.80537,80793,75611.64,40351059.69605,0
+1638604800000,535.980,544.740,532.940,541.020,109298.31,1638608399999,59051092.13728,65539,50471.80,27280430.15948,0
+1638608400000,541.030,543.900,536.430,541.070,75762.92,1638611999999,40880665.21910,49262,35959.03,19405490.68620,0
+1638612000000,541.070,542.550,532.290,537.010,87884.75,1638615599999,47230002.04435,56841,40064.56,21531401.48480,0
+1638615600000,536.980,537.250,523.810,531.460,109225.24,1638619199999,57866776.16052,64088,51582.27,27335460.47880,0
+1638619200000,531.390,549.000,531.350,545.160,110677.90,1638622799999,60117799.66894,66060,54024.86,29340202.29584,0
+1638622800000,545.170,548.650,539.260,548.310,77246.42,1638626399999,42106304.50529,50552,36960.25,20152727.18351,0
+1638626400000,548.310,561.710,547.000,560.700,120274.23,1638629999999,66721572.96994,71457,60464.19,33537614.88004,0
+1638630000000,560.700,568.290,559.310,562.250,101524.51,1638633599999,57188773.09757,71961,48895.87,27545142.89747,0
+1638633600000,562.210,564.260,553.680,555.310,72477.42,1638637199999,40545379.61094,48449,31488.07,17621655.13980,0
+1638637200000,555.310,562.280,554.930,560.250,48475.12,1638640799999,27091754.02637,33333,24174.44,13511012.56527,0
+1638640800000,560.240,565.190,559.300,563.960,42659.95,1638644399999,24032915.12710,32712,21157.50,11921756.56830,0
+1638644400000,563.960,569.470,561.880,567.230,47968.80,1638647999999,27176151.41760,35696,23459.65,13292171.54080,0
+1638648000000,567.230,570.270,563.090,566.210,48692.75,1638651599999,27613453.98230,38868,23313.24,13221168.59670,0
+1638651600000,566.210,567.300,558.530,561.760,46064.19,1638655199999,25934169.07357,36652,20494.26,11543257.98120,0
+1638655200000,561.820,565.120,560.030,563.920,40960.30,1638658799999,23034820.75560,27504,19220.44,10810908.78440,0
+1638658800000,563.910,570.160,563.050,568.070,62968.19,1638662399999,35691420.03850,36988,29282.14,16597131.54520,0
+1638662400000,568.070,574.420,555.610,560.650,95463.44,1638665999999,54069615.05517,63957,45789.90,25945086.16920,0
+1638666000000,560.610,562.270,554.680,559.680,57241.47,1638669599999,31965741.46391,37296,29169.72,16290667.53017,0
+1638669600000,559.680,564.390,557.580,560.660,34633.48,1638673199999,19425581.94680,29573,15963.53,8953834.08970,0
+1638673200000,560.650,566.850,557.560,565.190,35218.98,1638676799999,19822872.20910,28677,18031.81,10150831.43010,0
+1638676800000,565.200,566.200,560.840,562.510,34766.51,1638680399999,19576388.74970,31784,16174.79,9107549.70910,0
+1638680400000,562.510,572.350,562.240,571.740,44296.38,1638683999999,25143449.78670,35001,22637.82,12851017.99670,0
+1638684000000,571.730,574.170,568.290,572.970,37278.70,1638687599999,21295762.86460,34673,18199.77,10398314.87740,0
+1638687600000,572.870,574.320,570.270,573.450,46236.22,1638691199999,26448158.34570,33809,20635.82,11803560.30420,0
+1638691200000,573.470,581.630,571.200,579.510,75768.80,1638694799999,43708712.42153,50972,36489.29,21047021.02343,0
+1638694800000,579.520,579.660,569.050,571.570,73660.59,1638698399999,42238258.18900,55849,33217.53,19045077.89940,0
+1638698400000,571.540,577.600,570.660,574.270,39051.67,1638701999999,22449031.67390,36381,18816.48,10815727.38910,0
+1638702000000,574.280,576.730,569.500,572.750,35904.85,1638705599999,20582018.89330,35861,16979.49,9734266.71750,0
+1638705600000,572.690,578.230,569.610,575.780,49989.71,1638709199999,28762861.46840,38786,24661.46,14191083.14060,0
+1638709200000,575.790,576.230,570.880,571.910,43945.41,1638712799999,25215542.86650,32157,18031.81,10344101.81620,0
+1638712800000,571.900,572.640,562.000,563.170,93806.12,1638716399999,53066168.88950,65319,42997.15,24322506.12230,0
+1638716400000,563.150,567.160,541.100,547.470,188695.94,1638719999999,104033735.65001,114231,90749.55,50018438.31591,0
+1638720000000,547.440,555.860,545.850,551.640,123400.80,1638723599999,68161278.61574,75440,62040.53,34276192.28994,0
+1638723600000,551.650,560.770,548.300,558.120,67881.69,1638727199999,37740085.02485,46616,34566.29,19223512.47534,0
+1638727200000,558.120,558.360,552.720,553.470,38538.68,1638730799999,21403333.32530,32856,18154.21,10082624.81990,0
+1638730800000,553.460,554.390,545.900,553.470,52223.87,1638734399999,28693210.15761,38426,24724.33,13583998.73060,0
+1638734400000,553.470,556.480,548.160,553.550,39011.71,1638737999999,21590827.96199,35657,20007.90,11072590.50668,0
+1638738000000,553.550,556.780,546.910,552.970,48657.34,1638741599999,26845637.60015,37856,24328.17,13421694.82974,0
+1638741600000,552.880,554.450,547.840,554.320,34475.14,1638745199999,19013994.11621,29919,17255.31,9516683.40980,0
+1638745200000,554.320,559.450,551.090,557.650,43195.61,1638748799999,23994679.80754,37793,22131.35,12292966.13454,0
+1638748800000,557.640,557.970,536.890,540.880,103301.35,1638752399999,56191707.58959,64999,48080.85,26152715.24260,0
+1638752400000,540.880,546.550,536.670,544.250,67506.99,1638755999999,36591731.17980,45851,33152.45,17970284.73420,0
+1638756000000,544.260,548.990,543.190,545.560,53457.85,1638759599999,29218181.01361,32082,25109.46,13724530.00901,0
+1638759600000,545.550,550.420,545.270,548.690,36935.40,1638763199999,20222441.79340,27810,18847.18,10319802.60490,0
+1638763200000,548.640,561.000,548.360,554.340,79011.93,1638766799999,43840254.68254,49042,44512.38,24706877.87454,0
+1638766800000,554.360,556.220,546.130,546.140,42666.66,1638770399999,23520865.09901,33771,20184.45,11131766.20480,0
+1638770400000,546.140,552.530,542.350,542.570,65377.41,1638773999999,35824206.91070,57431,31540.30,17287526.31580,0
+1638774000000,542.610,542.670,533.220,542.200,119193.04,1638777599999,64224472.80281,79751,53877.42,29032607.71448,0
+1638777600000,542.150,564.290,542.150,557.300,352775.75,1638781199999,196096821.89876,173353,179849.13,99937964.61150,0
+1638781200000,557.290,561.140,546.000,550.850,177545.82,1638784799999,98347658.48231,109695,83678.82,46359366.83340,0
+1638784800000,550.850,559.580,545.750,547.930,118309.53,1638788399999,65371055.21055,84628,56156.60,31040573.51594,0
+1638788400000,547.920,557.060,537.370,555.610,165255.05,1638791999999,90364119.12813,113074,80212.38,43866848.02705,0
+1638792000000,555.610,559.490,550.130,555.090,111944.96,1638795599999,62215739.05380,77833,54392.71,30236461.06740,0
+1638795600000,555.030,562.940,550.020,555.770,111450.41,1638799199999,61952852.67681,74879,59850.14,33269713.56427,0
+1638799200000,555.780,559.990,550.280,555.730,92098.82,1638802799999,51123431.43370,69012,46399.62,25761178.36110,0
+1638802800000,555.720,570.760,552.830,570.470,106134.61,1638806399999,59860236.28037,88248,55982.03,31573637.52387,0
+1638806400000,570.470,573.780,566.800,571.590,86557.19,1638809999999,49374992.63060,76335,43827.21,25007367.91130,0
+1638810000000,571.600,572.990,564.530,566.440,53713.72,1638813599999,30552861.84590,55122,24190.31,13767032.68450,0
+1638813600000,566.450,568.790,563.320,568.110,37752.84,1638817199999,21377386.39130,42895,18761.47,10625355.10610,0
+1638817200000,568.110,572.000,568.110,569.560,38979.18,1638820799999,22229369.60820,35898,21823.91,12446084.11420,0
+1638820800000,569.570,573.720,568.770,570.950,35666.91,1638824399999,20378274.05060,35104,17205.77,9831499.26750,0
+1638824400000,571.020,587.670,570.800,583.790,103343.04,1638827999999,59968326.89799,83359,52067.72,30212328.56929,0
+1638828000000,583.690,592.690,583.580,589.140,102524.40,1638831599999,60408324.38249,73401,47842.87,28193598.78219,0
+1638831600000,589.140,591.820,583.930,586.800,67107.73,1638835199999,39392471.88400,49816,29428.66,17278207.17660,0
+1638835200000,586.770,588.860,581.240,587.670,73763.99,1638838799999,43186758.62735,54198,36060.28,21120010.49589,0
+1638838800000,587.670,592.590,584.100,587.670,102189.58,1638842399999,60159820.41140,63271,51478.95,30307161.38200,0
+1638842400000,587.670,591.480,581.600,583.950,59525.83,1638845999999,34917352.52496,43416,25148.32,14756614.62580,0
+1638846000000,583.960,589.670,583.530,586.600,35727.41,1638849599999,20983746.22349,39568,16252.32,9544676.29169,0
+1638849600000,586.610,590.880,585.140,587.780,43476.76,1638853199999,25578331.42020,46828,19057.82,11213155.33960,0
+1638853200000,587.760,589.530,585.080,585.430,31229.02,1638856799999,18339566.84800,42303,14769.27,8672183.63670,0
+1638856800000,585.280,589.510,585.210,589.060,30787.96,1638860399999,18093172.44900,43513,14535.56,8542994.22490,0
+1638860400000,589.060,589.740,583.400,584.420,43880.74,1638863999999,25736590.52380,46016,18769.76,11011457.16720,0
+1638864000000,584.420,588.740,581.240,588.140,69304.29,1638867599999,40519825.38215,52210,34685.67,20278562.51439,0
+1638867600000,588.140,591.100,585.830,588.610,59901.59,1638871199999,35247889.97770,53235,28803.15,16952284.99180,0
+1638871200000,588.610,589.960,586.000,588.440,37312.02,1638874799999,21949790.78520,41127,17025.89,10017155.13020,0
+1638874800000,588.480,590.090,585.000,587.400,52355.93,1638878399999,30753817.51170,43231,24556.98,14428709.71690,0
+1638878400000,587.390,588.860,574.000,577.270,97210.75,1638881999999,56377626.46099,74737,40329.01,23382810.59610,0
+1638882000000,577.300,581.880,576.720,579.000,49919.26,1638885599999,28926449.48556,39849,23111.71,13392943.58086,0
+1638885600000,578.980,587.300,578.110,587.300,46346.37,1638889199999,27043962.01670,47175,22439.27,13094906.00310,0
+1638889200000,587.280,589.820,584.530,585.900,73888.15,1638892799999,43417815.07789,55198,37094.34,21799127.62669,0
+1638892800000,585.910,587.790,577.580,581.780,61255.20,1638896399999,35704535.79656,48741,27431.24,15992226.13990,0
+1638896400000,581.780,582.790,575.610,580.460,50280.31,1638899999999,29128242.67700,37797,24638.18,14274353.52150,0
+1638900000000,580.460,581.370,576.890,578.690,28249.68,1638903599999,16354518.95940,26850,13475.62,7802241.65930,0
+1638903600000,578.690,582.000,575.030,580.000,32623.13,1638907199999,18889787.84919,32291,17553.23,10165418.02746,0
+1638907200000,579.990,581.770,573.020,576.890,47212.73,1638910799999,27230298.65463,42033,23457.64,13532044.32690,0
+1638910800000,576.950,580.620,574.990,577.020,34224.45,1638914399999,19795801.99470,33324,17146.98,9918565.48260,0
+1638914400000,577.000,578.360,571.450,573.290,48899.02,1638917999999,28086454.64670,38489,22916.90,13162583.72400,0
+1638918000000,573.290,579.620,572.090,578.340,34050.66,1638921599999,19632386.06920,28686,18249.07,10523718.64980,0
+1638921600000,578.340,579.200,572.520,577.590,41448.24,1638925199999,23874812.06260,39720,20822.78,11994771.14530,0
+1638925200000,577.590,578.840,572.600,574.620,29157.88,1638928799999,16787148.26200,27841,14879.32,8566967.89580,0
+1638928800000,574.630,577.490,570.660,571.370,31178.44,1638932399999,17923807.32880,27667,12640.46,7268949.26610,0
+1638932400000,571.360,573.810,566.420,567.580,50862.05,1638935999999,29024907.41480,36761,22835.78,13038967.98680,0
+1638936000000,567.580,572.200,567.450,571.530,33400.74,1638939599999,19037860.99220,31459,17061.52,9724472.57690,0
+1638939600000,571.560,574.460,569.740,571.310,32235.44,1638943199999,18449397.93380,36899,14279.67,8172290.20110,0
+1638943200000,571.310,579.000,570.660,578.220,39665.14,1638946799999,22840047.62013,38988,21004.61,12096623.49613,0
+1638946800000,578.230,581.300,577.270,580.710,58168.25,1638950399999,33705015.68720,42205,30133.85,17462937.99460,0
+1638950400000,580.690,587.730,579.800,587.630,79097.96,1638953999999,46180734.42046,56154,43740.12,25533118.59936,0
+1638954000000,587.640,589.270,581.170,581.630,63444.62,1638957599999,37139895.83515,49720,31314.82,18333774.65509,0
+1638957600000,581.640,587.400,571.020,571.750,104656.60,1638961199999,60621605.40543,77564,50340.30,29185638.40550,0
+1638961200000,571.750,575.240,566.660,574.250,89379.09,1638964799999,51132051.42243,64152,46881.33,26828080.28973,0
+1638964800000,574.340,578.410,569.580,578.410,57366.43,1638968399999,32950374.75440,44294,26844.59,15420924.47890,0
+1638968400000,578.370,584.770,576.480,580.530,64780.90,1638971999999,37633155.27736,49557,30457.45,17696343.20496,0
+1638972000000,580.520,595.400,579.300,591.740,149841.12,1638975599999,88320558.60821,90732,73669.22,43428119.27811,0
+1638975600000,591.770,595.350,588.290,591.230,93242.04,1638979199999,55246366.90819,56672,42380.84,25108763.69570,0
+1638979200000,591.240,593.450,585.850,589.250,53630.71,1638982799999,31630825.98430,43331,25828.33,15236030.16130,0
+1638982800000,589.260,591.240,588.070,589.730,30419.98,1638986399999,17933227.62720,27302,14545.92,8575692.61190,0
+1638986400000,589.730,594.580,588.300,593.400,41943.84,1638989999999,24846625.58640,31583,19801.43,11731650.19740,0
+1638990000000,593.410,595.200,591.500,593.680,31153.76,1638993599999,18486803.80240,26035,15455.68,9171818.49330,0
+1638993600000,593.670,599.900,592.570,598.550,44232.62,1638997199999,26396781.23112,35166,23934.70,14286552.54612,0
+1638997200000,598.560,601.000,594.510,598.710,42531.09,1639000799999,25433159.45500,32454,20999.64,12562101.98800,0
+1639000800000,598.700,602.290,595.260,597.010,40339.15,1639004399999,24170741.90095,33929,20791.31,12462742.15033,0
+1639004400000,597.010,607.230,596.950,607.050,61279.63,1639007999999,37000905.08933,47414,30218.20,18244343.11529,0
+1639008000000,607.050,616.680,605.400,611.690,115667.05,1639011599999,70827379.85707,73057,58826.12,36019129.66755,0
+1639011600000,611.690,613.110,606.100,606.960,63377.34,1639015199999,38662615.67248,40715,29717.75,18133973.87174,0
+1639015200000,606.970,608.570,600.550,604.680,61232.66,1639018799999,36991310.86741,44676,28492.46,17213019.61208,0
+1639018800000,604.690,605.020,598.600,601.040,43901.53,1639022399999,26429761.98652,31226,21105.30,12708647.94082,0
+1639022400000,601.020,604.990,600.300,604.910,34345.93,1639025999999,20723083.28884,27666,19251.11,11617009.46854,0
+1639026000000,604.920,605.570,600.490,600.680,31128.37,1639029599999,18783596.76974,23817,14680.53,8859025.27622,0
+1639029600000,600.680,602.280,597.350,600.490,47911.60,1639033199999,28756629.65586,35132,24737.22,14848160.01816,0
+1639033200000,600.490,605.420,595.340,603.470,64280.83,1639036799999,38601530.16262,47692,32873.88,19754921.35042,0
+1639036800000,603.470,603.620,593.520,597.830,67197.77,1639040399999,40215205.14958,51253,29452.88,17624851.79358,0
+1639040400000,597.800,597.800,589.300,592.800,101758.84,1639043999999,60273072.37190,56716,47419.00,28090966.12330,0
+1639044000000,592.890,593.540,589.840,592.770,56246.10,1639047599999,33263404.78110,38908,27028.46,15986961.19540,0
+1639047600000,592.770,593.690,590.110,591.500,32114.54,1639051199999,18998154.72790,30113,15198.44,8991489.90300,0
+1639051200000,591.500,593.620,589.590,592.580,60131.91,1639054799999,35559342.18260,41102,31419.50,18581129.96070,0
+1639054800000,592.580,594.420,587.600,593.010,78606.01,1639058399999,46434202.12799,43401,34601.67,20450198.61560,0
+1639058400000,593.010,594.960,580.770,581.750,87802.78,1639061999999,51557336.24306,60909,37167.23,21841501.54370,0
+1639062000000,581.730,585.370,573.170,579.590,95718.47,1639065599999,55405113.13063,70733,45293.86,26227673.47450,0
+1639065600000,579.600,581.650,575.600,578.700,50029.50,1639069199999,28949712.59950,39928,25942.48,15011852.55390,0
+1639069200000,578.660,581.330,573.580,574.440,30404.32,1639072799999,17586453.03520,27737,13794.79,7982271.49620,0
+1639072800000,574.450,578.030,569.910,572.020,69161.92,1639076399999,39634297.06860,50831,30504.25,17485839.26390,0
+1639076400000,572.010,577.740,571.320,573.100,41292.04,1639079999999,23729299.74820,39341,20328.68,11682811.91350,0
+1639080000000,573.100,574.770,567.290,570.690,48093.35,1639083599999,27427351.39590,43414,22784.55,12994643.24640,0
+1639083600000,570.690,577.720,570.260,576.130,47109.30,1639087199999,27055362.99183,35523,25114.76,14425611.52963,0
+1639087200000,576.140,580.240,574.500,577.020,36058.18,1639090799999,20826312.25310,27552,18642.24,10767446.91150,0
+1639090800000,577.020,578.830,569.090,569.260,44412.02,1639094399999,25544423.92890,32525,21387.12,12307328.01350,0
+1639094400000,569.270,580.000,568.230,573.810,70568.83,1639097999999,40541075.15573,54789,33257.92,19108787.58383,0
+1639098000000,573.880,579.610,571.100,577.400,48299.08,1639101599999,27854303.74200,38002,24636.51,14208295.01960,0
+1639101600000,577.390,581.900,575.550,580.760,37570.45,1639105199999,21762017.13226,32563,19696.59,11407734.76956,0
+1639105200000,580.770,581.850,575.100,576.300,27330.50,1639108799999,15795220.60123,25294,12828.79,7414331.79130,0
+1639108800000,576.300,581.000,574.550,576.120,39901.55,1639112399999,23061872.39240,32113,20484.34,11841029.60310,0
+1639112400000,576.100,581.170,575.660,578.720,36386.82,1639115999999,21039809.45080,27622,17568.09,10158364.61640,0
+1639116000000,578.710,580.980,571.660,571.980,41088.94,1639119599999,23699860.51850,33640,18340.84,10582556.86570,0
+1639119600000,571.960,574.700,568.060,570.720,66138.24,1639123199999,37787115.06470,43771,32833.27,18759918.02690,0
+1639123200000,570.710,575.700,569.220,574.380,41771.13,1639126799999,23937505.41583,34381,20003.61,11463890.88693,0
+1639126800000,574.420,577.750,571.150,576.770,35151.69,1639130399999,20206104.39160,28996,16443.22,9450286.71810,0
+1639130400000,576.770,578.560,574.310,575.470,24844.26,1639133999999,14325885.63150,25224,11292.02,6511489.31250,0
+1639134000000,575.460,581.900,575.160,580.590,37693.32,1639137599999,21825614.37626,32039,17952.18,10393019.22356,0
+1639137600000,580.590,585.640,579.800,585.430,59604.24,1639141199999,34761605.09880,42295,32520.95,18969131.63130,0
+1639141200000,585.450,593.430,582.240,590.200,93972.57,1639144799999,55326793.88819,65949,47547.05,28002206.71149,0
+1639144800000,590.190,593.940,576.290,578.360,126574.39,1639148399999,74293016.94506,79035,58486.14,34332836.43490,0
+1639148400000,578.380,581.330,566.820,569.440,118774.08,1639151999999,68218247.37383,79882,57247.33,32898114.95990,0
+1639152000000,569.400,569.410,554.410,560.350,143981.13,1639155599999,80805011.09518,97188,68917.31,38679943.33687,0
+1639155600000,560.420,564.170,553.500,563.680,85604.97,1639159199999,47834153.82431,54263,43519.13,24321948.95197,0
+1639159200000,563.760,569.740,562.000,565.690,57449.57,1639162799999,32536382.54940,43302,26630.31,15080902.84630,0
+1639162800000,565.680,569.440,562.660,568.530,36648.51,1639166399999,20754144.75240,27327,18901.40,10703820.60230,0
+1639166400000,568.530,571.210,566.000,570.550,32471.66,1639169999999,18476035.25840,29552,16595.67,9445846.14490,0
+1639170000000,570.540,571.200,563.470,564.650,31893.32,1639173599999,18113462.10390,30166,14004.28,7955194.42670,0
+1639173600000,564.640,567.060,561.370,562.290,34375.55,1639177199999,19393179.60457,29393,14509.07,8187189.30930,0
+1639177200000,562.290,563.720,550.000,551.940,71197.38,1639180799999,39630712.23444,53736,32977.44,18361801.32470,0
+1639180800000,551.850,565.300,545.010,555.800,132314.40,1639184399999,73466925.81882,89899,62787.58,34886158.63191,0
+1639184400000,555.810,561.920,554.800,556.990,46696.91,1639187999999,26080818.25661,33688,22814.11,12744331.51327,0
+1639188000000,557.020,561.260,556.660,560.450,28280.17,1639191599999,15810715.07270,26507,13663.07,7637573.61730,0
+1639191600000,560.450,566.900,559.470,563.310,42274.58,1639195199999,23860831.94580,36751,21963.01,12395721.84040,0
+1639195200000,563.310,568.130,563.300,567.330,24691.45,1639198799999,13966223.81680,27928,12170.80,6885583.94000,0
+1639198800000,567.330,569.170,565.340,566.690,23872.15,1639202399999,13538116.74400,28430,12675.59,7189388.21340,0
+1639202400000,566.690,572.510,559.120,559.880,57277.23,1639205999999,32453617.24087,49000,26661.68,15119169.96520,0
+1639206000000,559.770,560.300,544.010,544.870,102344.95,1639209599999,56323661.66985,73330,52085.63,28674142.53130,0
+1639209600000,544.870,556.290,541.410,551.330,128751.17,1639213199999,70754365.12933,85836,62965.23,34594156.60365,0
+1639213200000,551.330,555.000,548.000,554.350,45228.17,1639216799999,24941960.90271,43853,21570.68,11895109.95500,0
+1639216800000,554.360,555.430,551.360,552.000,46594.88,1639220399999,25785901.42904,36964,22758.92,12594119.20814,0
+1639220400000,552.000,553.910,548.100,550.630,35003.78,1639223999999,19283274.86721,29949,16006.98,8819430.46660,0
+1639224000000,550.700,555.140,549.110,553.830,29730.32,1639227599999,16440272.35414,30522,12819.17,7087794.14184,0
+1639227600000,553.830,556.500,549.660,552.190,40817.72,1639231199999,22560638.57750,38521,17865.78,9877882.06240,0
+1639231200000,552.180,554.740,550.530,554.200,26994.36,1639234799999,14920050.80470,29629,13095.27,7237018.21960,0
+1639234800000,554.170,559.300,554.160,558.950,42035.83,1639238399999,23404555.65460,36980,19302.59,10745720.73290,0
+1639238400000,558.890,565.970,558.880,561.870,65692.85,1639241999999,36961228.25087,52510,30251.91,17019908.66177,0
+1639242000000,561.880,562.710,557.450,559.160,40288.62,1639245599999,22554604.11750,31098,17774.85,9953555.64880,0
+1639245600000,559.170,561.220,558.240,558.720,20931.35,1639249199999,11714707.74340,22184,9500.69,5318293.49510,0
+1639249200000,558.660,560.940,556.190,556.940,22498.48,1639252799999,12563176.94560,21745,10822.39,6044871.10390,0
+1639252800000,556.950,561.600,556.710,558.320,22282.97,1639256399999,12454954.37730,22411,11052.82,6177523.10600,0
+1639256400000,558.330,558.680,553.560,558.430,24341.57,1639259999999,13534254.53524,23176,10645.23,5919660.01880,0
+1639260000000,558.430,562.210,556.670,560.080,16440.36,1639263599999,9197463.84857,21033,8274.64,4628995.67167,0
+1639263600000,560.080,565.510,560.000,564.120,34966.01,1639267199999,19699413.27560,29063,15993.21,9010263.37250,0
+1639267200000,564.110,566.430,559.560,560.460,28135.91,1639270799999,15854911.78660,27543,13352.97,7526896.16940,0
+1639270800000,560.460,563.070,558.760,559.420,19586.51,1639274399999,10981100.88440,21547,9384.74,5261936.25190,0
+1639274400000,559.430,562.590,558.510,560.290,15978.87,1639277999999,8957646.49260,18496,8231.44,4614962.30710,0
+1639278000000,560.310,562.670,560.190,561.040,11428.63,1639281599999,6414292.32110,15855,6120.61,3435131.66600,0
+1639281600000,561.050,563.000,558.590,559.590,20405.92,1639285199999,11445605.23690,22530,9148.60,5130628.84710,0
+1639285200000,559.450,563.140,559.130,561.850,17415.13,1639288799999,9785311.08660,18921,7951.52,4468116.49330,0
+1639288800000,561.850,563.830,561.050,563.280,15777.13,1639292399999,8871169.71120,15627,8646.31,4863079.81920,0
+1639292400000,563.270,566.640,562.500,565.800,29202.02,1639295999999,16489382.52340,32007,13653.17,7708915.13730,0
+1639296000000,565.800,567.810,562.120,563.950,43661.47,1639299599999,24660747.84270,49573,18340.62,10360809.58650,0
+1639299600000,563.950,565.470,560.880,562.270,35543.40,1639303199999,20028050.03140,44290,14628.40,8242767.54720,0
+1639303200000,562.260,564.500,558.600,564.100,39820.03,1639306799999,22358177.18350,45211,18671.64,10487951.23870,0
+1639306800000,564.150,565.990,561.800,564.210,33386.82,1639310399999,18833535.12840,30905,18341.46,10347001.77550,0
+1639310400000,564.210,567.430,562.220,566.220,43369.99,1639313999999,24543702.66780,34944,23083.11,13062876.72480,0
+1639314000000,566.210,569.000,564.000,565.700,45578.66,1639317599999,25821887.24360,36186,23107.43,13088337.66600,0
+1639317600000,565.700,567.500,564.020,566.550,25961.32,1639321199999,14695911.49980,25142,12704.17,7191233.38470,0
+1639321200000,566.560,566.920,560.800,562.010,26886.18,1639324799999,15149168.68267,28926,12681.85,7144351.71590,0
+1639324800000,562.000,564.270,560.010,564.090,32775.90,1639328399999,18418807.89970,25867,17418.99,9789437.39810,0
+1639328400000,564.110,568.770,563.520,568.270,52178.61,1639331999999,29564290.07140,38398,25038.72,14186270.50750,0
+1639332000000,568.270,572.890,568.270,571.020,48425.13,1639335599999,27647445.98600,40909,23884.34,13635912.62630,0
+1639335600000,571.010,572.880,568.680,569.660,26388.95,1639339199999,15056766.61230,24883,13207.35,7536118.78270,0
+1639339200000,569.660,574.410,569.180,571.750,31287.10,1639342799999,17904065.15190,25877,17074.42,9772458.60410,0
+1639342800000,571.740,572.800,567.290,567.990,31846.50,1639346399999,18150714.86700,23830,13746.25,7835431.34840,0
+1639346400000,568.000,570.550,567.380,570.160,21249.00,1639349999999,12093563.63740,18400,11575.26,6588030.00010,0
+1639350000000,570.220,571.600,568.180,569.580,22195.38,1639353599999,12646868.09300,18433,10570.61,6023144.81330,0
+1639353600000,569.590,571.650,562.300,563.490,39086.09,1639357199999,22155404.87170,32269,16983.71,9626770.43260,0
+1639357200000,563.550,563.550,555.000,555.280,73121.88,1639360799999,40872310.09151,49151,33369.21,18654812.04510,0
+1639360800000,555.340,558.280,553.060,556.370,43607.91,1639364399999,24244743.23680,33158,20983.49,11669568.34350,0
+1639364400000,556.380,559.150,555.000,557.810,29607.77,1639367999999,16499579.25440,22588,14860.07,8281364.32520,0
+1639368000000,557.800,559.720,556.030,559.220,25275.47,1639371599999,14105542.48270,21394,11744.50,6553915.28710,0
+1639371600000,559.220,560.980,556.410,560.730,25428.05,1639375199999,14212284.67360,22138,12223.22,6831486.80810,0
+1639375200000,560.720,560.920,554.380,555.020,25732.49,1639378799999,14346231.61150,23739,11315.80,6309430.02450,0
+1639378800000,555.010,556.240,550.030,551.120,51690.43,1639382399999,28545703.46730,36859,25677.40,14177878.39630,0
+1639382400000,551.110,555.930,547.450,552.200,64786.62,1639385999999,35787246.78345,42676,31882.92,17618931.11664,0
+1639386000000,552.200,552.710,547.080,549.610,36995.33,1639389599999,20326617.58751,29150,17200.62,9451114.44240,0
+1639389600000,549.600,550.180,543.510,548.290,46398.98,1639393199999,25361075.57390,38355,20608.38,11265493.39960,0
+1639393200000,548.200,549.800,546.520,549.370,22559.82,1639396799999,12376094.83160,22300,10779.45,5913976.47630,0
+1639396800000,549.360,552.500,546.380,546.470,37019.01,1639400399999,20347330.57830,29971,16679.41,9169099.13160,0
+1639400400000,546.490,547.360,540.320,543.380,64662.47,1639403999999,35160032.93848,46354,29722.37,16163759.23270,0
+1639404000000,543.380,543.440,535.000,537.770,88938.51,1639407599999,47874674.55270,59298,41683.83,22442962.57720,0
+1639407600000,537.780,537.840,521.840,526.160,139481.41,1639411199999,73758960.86017,89569,58792.22,31093430.44290,0
+1639411200000,526.150,530.940,521.000,528.570,112500.20,1639414799999,59293693.16401,67677,56827.85,29960893.99152,0
+1639414800000,528.640,536.080,527.940,532.040,61331.01,1639418399999,32667017.66945,41097,32462.54,17290585.19335,0
+1639418400000,532.040,533.910,530.010,531.500,29269.52,1639421999999,15569418.52790,25355,15618.59,8308878.06060,0
+1639422000000,531.460,531.530,510.550,522.840,177464.02,1639425599999,92148432.61196,105109,82306.22,42733216.44459,0
+1639425600000,522.870,526.890,518.220,522.710,63128.04,1639429199999,32993620.98280,49824,30260.27,15816934.30040,0
+1639429200000,522.720,526.670,518.240,525.360,49752.62,1639432799999,25976205.71570,40229,24350.38,12715115.82460,0
+1639432800000,525.350,530.140,523.810,528.800,42681.01,1639436399999,22541848.44402,32748,22239.22,11742874.21512,0
+1639436400000,528.740,529.660,520.210,520.750,46507.59,1639439999999,24396517.37049,34380,22027.14,11555269.47170,0
+1639440000000,520.770,527.700,516.630,525.570,64290.35,1639443599999,33558789.31230,44573,33346.50,17408330.78740,0
+1639443600000,525.560,526.260,518.220,523.140,39635.70,1639447199999,20700832.18620,32609,19662.52,10271363.64290,0
+1639447200000,523.080,525.900,519.760,525.350,30957.58,1639450799999,16183184.35100,28398,16513.56,8633788.05340,0
+1639450800000,525.410,528.040,523.230,525.790,35618.89,1639454399999,18715478.93110,36697,20347.28,10694194.37890,0
+1639454400000,525.790,528.240,524.830,527.090,43790.56,1639457999999,23066545.29892,39677,22660.86,11938320.14702,0
+1639458000000,527.040,528.890,522.580,523.260,41782.13,1639461599999,21985006.10860,31439,20449.10,10757706.98910,0
+1639461600000,523.270,526.990,517.280,521.390,69382.69,1639465199999,36184194.51099,49257,31183.18,16264866.94980,0
+1639465200000,521.380,529.770,521.190,529.520,58315.02,1639468799999,30643086.43002,41586,29924.30,15728507.82752,0
+1639468800000,529.490,534.900,529.190,534.230,80271.43,1639472399999,42708738.09165,58275,41164.61,21905516.01955,0
+1639472400000,534.200,534.900,524.000,524.260,63108.75,1639475999999,33414306.54782,48477,30733.16,16281170.64450,0
+1639476000000,524.250,528.460,521.850,524.650,109498.71,1639479599999,57467236.60080,63237,61444.13,32253535.43080,0
+1639479600000,524.690,525.700,518.230,524.060,124916.09,1639483199999,65201821.15309,77664,65724.43,34306355.25290,0
+1639483200000,524.050,529.890,524.000,524.130,103854.71,1639486799999,54739909.87402,87395,51021.25,26894348.76412,0
+1639486800000,524.190,526.470,515.060,519.720,120958.78,1639490399999,63005892.73789,77480,60825.31,31691763.84360,0
+1639490400000,519.700,522.360,515.150,521.840,64455.31,1639493999999,33440913.01740,55589,32909.21,17074388.86400,0
+1639494000000,521.760,525.500,516.160,517.660,75696.29,1639497599999,39468370.79570,57643,37385.78,19496141.49150,0
+1639497600000,517.770,521.870,515.000,517.500,65913.80,1639501199999,34186039.22360,52088,32059.64,16629160.95690,0
+1639501200000,517.480,520.460,513.670,514.320,43461.54,1639504799999,22493462.57196,38451,20314.54,10517193.83310,0
+1639504800000,514.290,517.580,509.780,511.580,59652.14,1639508399999,30609999.11910,47159,28187.23,14465214.63650,0
+1639508400000,511.600,514.920,510.870,512.700,38326.40,1639511999999,19659084.92580,32541,18681.47,9582418.29680,0
+1639512000000,512.690,521.860,512.310,520.420,60915.74,1639515599999,31542722.16809,45604,31863.75,16502059.60369,0
+1639515600000,520.420,529.240,519.250,525.660,83923.81,1639519199999,44072004.00082,55027,38778.39,20362655.68622,0
+1639519200000,525.650,527.900,523.170,526.010,42089.90,1639522799999,22124298.15510,30877,18287.11,9617184.85920,0
+1639522800000,526.010,528.690,524.950,527.860,35420.51,1639526399999,18649486.57830,28379,17199.41,9056271.24050,0
+1639526400000,527.830,532.050,526.190,527.820,53163.25,1639529999999,28123648.12170,40390,24737.87,13089541.99580,0
+1639530000000,527.810,528.470,525.500,526.650,31248.63,1639533599999,16465586.20730,30370,16014.01,8438445.04980,0
+1639533600000,526.650,527.990,524.140,526.060,24464.32,1639537199999,12858763.51690,26677,12904.27,6783166.89710,0
+1639537200000,526.070,528.670,524.100,528.370,30736.46,1639540799999,16171343.26830,34686,17670.71,9298403.19390,0
+1639540800000,528.320,531.690,526.950,529.920,58686.31,1639544399999,31094100.35240,44753,29070.69,15401115.55810,0
+1639544400000,529.920,530.330,525.500,527.330,27018.55,1639547999999,14252759.37620,28004,13377.01,7056833.75390,0
+1639548000000,527.380,530.690,527.020,528.600,26512.73,1639551599999,14022406.67170,23335,12371.66,6542610.41920,0
+1639551600000,528.590,533.110,527.040,532.150,41854.07,1639555199999,22211174.79180,31565,22823.88,12112613.40290,0
+1639555200000,532.110,535.700,531.000,531.900,56289.43,1639558799999,30028618.31855,39902,27534.29,14690208.71955,0
+1639558800000,531.890,532.120,528.430,530.970,37234.27,1639562399999,19740260.28000,40723,20874.75,11066940.70310,0
+1639562400000,530.970,532.300,525.540,527.570,40190.88,1639565999999,21245024.03392,31344,19899.02,10521853.19070,0
+1639566000000,527.580,528.560,525.570,526.940,28143.96,1639569599999,14831909.73770,23705,14115.68,7439633.07300,0
+1639569600000,526.990,528.420,517.450,517.750,75933.74,1639573199999,39718175.69269,50578,33614.38,17588278.50200,0
+1639573200000,517.740,523.320,517.070,521.630,42179.77,1639576799999,21952222.25070,33769,22411.55,11664904.65500,0
+1639576800000,521.750,523.000,514.340,515.750,57082.10,1639580399999,29601248.06276,36862,27349.51,14185128.10360,0
+1639580400000,515.780,517.120,502.180,502.660,127218.40,1639583999999,64822375.02233,78814,56967.17,29056248.72400,0
+1639584000000,502.630,509.220,501.500,508.970,77453.05,1639587599999,39168138.31560,55834,42214.73,21350969.97900,0
+1639587600000,508.950,512.140,507.090,510.810,55511.51,1639591199999,28303697.15040,37479,29225.30,14900049.05810,0
+1639591200000,510.810,524.500,509.050,521.910,103184.68,1639594799999,53500125.94475,66575,50256.56,26046475.32055,0
+1639594800000,521.940,539.390,516.100,537.450,290302.26,1639598399999,154326457.66144,185725,145033.17,77113014.25922,0
+1639598400000,537.460,546.540,535.670,543.860,136292.93,1639601999999,73986659.24708,88383,68345.31,37101491.38768,0
+1639602000000,543.920,546.220,541.330,542.940,53552.00,1639605599999,29114730.63710,38900,27025.30,14696162.51700,0
+1639605600000,542.950,544.250,536.600,537.930,42554.89,1639609199999,22958629.50640,32237,21341.57,11511833.78130,0
+1639609200000,537.900,541.880,537.790,541.180,34327.16,1639612799999,18514363.76060,24631,18189.23,9810958.51760,0
+1639612800000,541.210,545.170,539.500,541.700,42798.47,1639616399999,23196390.84820,30576,22533.12,12217915.11690,0
+1639616400000,541.700,542.680,537.330,539.120,29279.62,1639619999999,15790156.78180,24194,14582.76,7864266.95610,0
+1639620000000,539.130,539.520,535.220,536.380,29471.52,1639623599999,15822884.33380,23486,13707.30,7358831.21810,0
+1639623600000,536.420,537.180,532.450,534.700,33305.53,1639627199999,17798828.09505,22739,15672.71,8373988.86690,0
+1639627200000,534.700,535.590,530.610,531.320,28816.74,1639630799999,15340558.20490,23783,13961.46,7432166.25720,0
+1639630800000,531.330,534.140,529.060,529.230,26708.45,1639634399999,14204040.76380,23541,14329.23,7623679.26590,0
+1639634400000,529.240,534.210,528.800,533.890,30619.95,1639637999999,16270791.64280,24607,15656.86,8320434.03730,0
+1639638000000,533.890,536.960,531.260,532.090,42855.97,1639641599999,22911863.81620,29646,21032.16,11245987.81540,0
+1639641600000,532.100,535.680,531.290,533.890,28767.02,1639645199999,15345200.63990,22193,14849.79,7921494.01410,0
+1639645200000,533.850,538.340,533.610,537.860,25396.65,1639648799999,13615518.86000,25363,13358.37,7162130.21610,0
+1639648800000,537.860,540.730,537.210,539.930,41165.22,1639652399999,22188208.33560,32711,20102.20,10835920.36460,0
+1639652400000,539.920,545.340,537.160,544.070,60043.88,1639655999999,32521343.52348,42055,28193.95,15271640.78538,0
+1639656000000,544.100,544.180,536.030,537.220,53380.07,1639659599999,28838159.54310,39278,23371.08,12632455.22020,0
+1639659600000,537.240,544.790,533.630,543.360,68689.73,1639663199999,36999725.89833,43712,38269.84,20619666.55948,0
+1639663200000,543.380,543.440,539.120,539.260,43758.17,1639666799999,23664834.45140,33108,20958.99,11336356.49030,0
+1639666800000,539.270,540.860,535.450,539.640,54134.73,1639670399999,29147874.66800,40180,24068.55,12958883.83900,0
+1639670400000,539.690,543.260,537.490,542.080,50661.46,1639673999999,27375465.75130,39055,25806.81,13946105.88080,0
+1639674000000,542.040,542.140,537.010,537.340,37204.24,1639677599999,20051582.19170,30606,16892.26,9103692.19890,0
+1639677600000,537.320,539.990,533.820,535.920,34317.64,1639681199999,18412677.91055,26585,15989.50,8581905.54110,0
+1639681200000,535.830,537.900,529.800,530.900,44608.81,1639684799999,23764314.48370,33153,21695.16,11559683.17140,0
+1639684800000,530.880,536.320,530.330,532.830,38653.87,1639688399999,20644871.93660,27577,20403.90,10895831.91430,0
+1639688400000,532.860,535.430,532.500,534.470,17671.83,1639691999999,9443626.78980,14545,8107.70,4332220.57300,0
+1639692000000,534.460,534.660,527.130,532.950,41211.51,1639695599999,21881276.36312,28737,19612.80,10414324.90870,0
+1639695600000,532.980,532.990,524.650,526.000,45001.54,1639699199999,23770319.25530,34423,21454.55,11334147.22320,0
+1639699200000,526.010,531.340,523.650,529.770,39827.51,1639702799999,21023295.37480,32941,21078.41,11129376.34240,0
+1639702800000,529.730,532.440,528.620,531.400,22766.01,1639706399999,12081799.71310,22360,10240.81,5435036.84950,0
+1639706400000,531.380,532.270,528.080,532.180,19522.88,1639709999999,10351093.18750,19883,9815.15,5204565.88970,0
+1639710000000,532.170,532.370,528.740,531.130,18383.34,1639713599999,9758785.65550,19348,8667.94,4602726.93460,0
+1639713600000,531.090,534.040,530.800,533.660,20079.95,1639717199999,10698848.88820,20376,11180.97,5958529.44780,0
+1639717200000,533.660,534.250,529.130,531.590,27091.58,1639720799999,14398052.90290,23492,11956.99,6353765.27560,0
+1639720800000,531.600,532.500,528.120,528.270,26561.86,1639724399999,14098513.78130,22123,12951.62,6875511.49920,0
+1639724400000,528.300,528.360,521.010,525.610,72423.33,1639727999999,37980657.38949,46191,38793.61,20347431.90060,0
+1639728000000,525.600,531.050,524.490,529.120,63093.13,1639731599999,33283719.60962,35813,31559.56,16647904.36972,0
+1639731600000,529.130,531.060,525.500,530.690,28706.15,1639735199999,15164272.81380,27326,14157.84,7479324.06190,0
+1639735200000,530.690,531.270,525.530,527.500,47328.70,1639738799999,24997683.80660,33801,22167.89,11709254.43220,0
+1639738800000,527.500,530.500,524.230,525.940,46413.84,1639742399999,24489037.50110,31440,22945.77,12108241.98750,0
+1639742400000,525.970,528.700,523.050,527.180,36588.68,1639745999999,19258044.29420,27544,19308.87,10162773.94420,0
+1639746000000,527.170,533.600,526.270,533.520,52608.97,1639749599999,27905030.35570,38753,27692.14,14687311.59320,0
+1639749600000,533.470,536.040,512.000,515.600,186775.77,1639753199999,97363688.11732,109820,89563.36,46695283.63155,0
+1639753200000,515.610,526.250,510.810,525.230,119437.39,1639756799999,61932802.28269,78929,61126.86,31702899.37049,0
+1639756800000,525.260,534.490,524.000,528.420,112499.40,1639760399999,59502569.23632,75052,52432.09,27743262.72312,0
+1639760400000,528.500,528.660,521.200,523.170,45621.15,1639763999999,23917232.29309,39955,23773.67,12465877.42410,0
+1639764000000,523.120,527.440,522.090,527.130,30426.09,1639767599999,15943527.77790,26804,16565.49,8680221.48700,0
+1639767600000,527.110,528.450,524.260,526.600,27070.09,1639771199999,14247669.91992,24830,12980.80,6832289.45552,0
+1639771200000,526.600,527.990,521.780,522.620,34630.96,1639774799999,18155774.91750,27994,16891.70,8856658.34740,0
+1639774800000,522.620,530.810,521.530,527.330,36688.76,1639778399999,19327187.69090,33916,17044.38,8979728.80260,0
+1639778400000,527.340,529.020,518.370,528.320,56211.26,1639781999999,29443680.25171,41952,25225.34,13215253.01622,0
+1639782000000,528.360,528.670,524.720,525.500,25721.27,1639785599999,13545741.12920,23968,12382.09,6520616.71440,0
+1639785600000,525.510,528.240,519.370,527.900,55506.94,1639789199999,29064405.18451,41632,27958.16,14646438.66482,0
+1639789200000,527.960,529.000,519.330,519.700,47783.12,1639792799999,24972093.82459,35025,22682.00,11855959.67940,0
+1639792800000,519.700,523.310,516.580,518.970,60041.62,1639796399999,31234854.99720,39185,29132.68,15160430.55880,0
+1639796400000,518.920,527.800,518.860,524.690,39209.83,1639799999999,20560343.32770,34588,18771.61,9843402.11290,0
+1639800000000,524.690,527.330,522.580,526.370,27793.69,1639803599999,14595866.33030,27748,14229.28,7471111.49990,0
+1639803600000,526.370,529.500,525.070,526.720,31666.40,1639807199999,16707436.09522,29999,15236.56,8039995.29122,0
+1639807200000,526.770,528.670,523.840,524.400,25974.18,1639810799999,13659956.74720,26965,13363.54,7028334.21120,0
+1639810800000,524.390,527.260,524.350,525.790,19107.93,1639814399999,10045951.48630,21436,10589.99,5568121.33450,0
+1639814400000,525.780,528.420,524.880,525.840,26350.99,1639817999999,13879146.04880,24319,13834.42,7287138.24200,0
+1639818000000,525.890,532.620,525.890,532.500,36757.61,1639821599999,19442259.91980,30265,19694.57,10417719.65260,0
+1639821600000,532.490,534.730,529.660,533.990,55949.36,1639825199999,29777925.45240,44683,26456.05,14085442.73210,0
+1639825200000,533.990,534.450,530.800,531.810,27326.72,1639828799999,14545623.55330,25504,12519.79,6664546.86030,0
+1639828800000,531.850,533.390,529.020,530.310,24587.97,1639832399999,13050617.94130,24473,12404.74,6583614.81520,0
+1639832400000,530.310,531.370,527.000,527.990,30276.70,1639835999999,16034086.45450,25035,12332.14,6532968.29260,0
+1639836000000,527.990,532.400,527.620,532.160,24164.14,1639839599999,12822181.32100,25594,13381.67,7101457.76290,0
+1639839600000,532.160,533.930,529.610,530.400,28073.53,1639843199999,14925706.35140,28428,14077.07,7484814.41270,0
+1639843200000,530.370,534.260,529.080,531.940,30400.09,1639846799999,16164048.50840,26485,16451.93,8749455.34090,0
+1639846800000,531.940,533.320,529.890,531.180,22579.27,1639850399999,12002374.60770,23792,9133.30,4854368.92690,0
+1639850400000,531.180,532.740,530.540,532.300,14717.77,1639853999999,7824126.91460,15310,8012.91,4259088.91250,0
+1639854000000,532.430,537.080,530.000,534.260,39655.26,1639857599999,21174461.17195,29958,22198.18,11857837.68665,0
+1639857600000,534.270,534.750,532.510,534.110,19805.90,1639861199999,10568036.40230,20017,9360.29,4994570.20050,0
+1639861200000,534.110,536.910,533.670,536.700,28228.69,1639864799999,15109878.13940,20262,13628.18,7295538.71880,0
+1639864800000,536.700,537.870,534.610,535.430,16734.08,1639868399999,8978519.25890,19499,7920.75,4249693.69160,0
+1639868400000,535.420,536.380,533.500,533.680,15790.75,1639871999999,8449174.78800,18147,8148.85,4360778.98320,0
+1639872000000,533.680,535.400,531.710,532.980,23780.95,1639875599999,12684467.82350,23292,12529.60,6684488.83430,0
+1639875600000,532.990,534.920,529.000,530.540,29798.73,1639879199999,15836061.44840,23123,13210.37,7022785.46210,0
+1639879200000,530.550,534.660,529.680,534.470,24126.82,1639882799999,12839808.43260,19169,14368.98,7648067.76780,0
+1639882800000,534.470,544.820,533.860,539.380,78694.67,1639886399999,42496635.18938,56717,41757.94,22551379.05198,0
+1639886400000,539.390,542.690,539.320,541.170,25862.68,1639889999999,14000133.87980,22413,13970.92,7562001.68660,0
+1639890000000,541.170,542.450,537.610,538.870,22734.88,1639893599999,12272137.96540,20697,9667.11,5219170.64680,0
+1639893600000,538.870,540.150,538.010,538.580,17799.83,1639897199999,9594913.06740,17849,9812.29,5289889.05610,0
+1639897200000,538.570,540.500,538.100,538.670,16791.66,1639900799999,9055510.71330,16702,8108.93,4373137.63140,0
+1639900800000,538.670,540.170,538.250,539.770,18129.09,1639904399999,9778093.82190,21256,9234.33,4980454.52470,0
+1639904400000,539.780,540.170,536.500,537.880,45347.61,1639907999999,24409850.21680,28563,20035.91,10785453.64780,0
+1639908000000,537.870,538.330,533.440,535.290,38559.53,1639911599999,20648178.83885,29860,18246.13,9772037.74930,0
+1639911600000,535.290,535.970,533.010,535.170,25067.81,1639915199999,13394881.12450,23958,14269.59,7626244.88170,0
+1639915200000,535.180,535.330,531.290,534.440,29665.45,1639918799999,15817228.43370,25845,13702.11,7306955.40090,0
+1639918800000,534.440,537.820,531.060,536.500,37404.39,1639922399999,19984420.23910,29301,20386.20,10893111.81140,0
+1639922400000,536.510,541.200,532.250,534.950,77284.84,1639925999999,41469406.38930,51873,39255.83,21070293.21990,0
+1639926000000,534.960,535.360,532.300,534.060,18881.51,1639929599999,10073570.85480,19409,8432.71,4499196.72830,0
+1639929600000,534.040,536.550,533.000,533.200,19191.30,1639933199999,10260668.76360,18810,9474.55,5065978.18860,0
+1639933200000,533.200,534.100,531.580,532.990,16781.05,1639936799999,8941813.59530,17820,8048.83,4288967.79030,0
+1639936800000,533.000,533.000,530.100,532.330,20979.79,1639940399999,11148523.55030,19244,10503.44,5581849.91430,0
+1639940400000,532.340,532.500,527.420,529.120,28731.92,1639943999999,15206426.92892,27159,13176.99,6975019.85550,0
+1639944000000,529.120,530.650,527.630,529.670,15475.57,1639947599999,8195508.71910,19564,8272.93,4381046.02580,0
+1639947600000,529.670,530.740,528.070,528.800,12913.53,1639951199999,6840879.69180,15294,5903.35,3127506.51170,0
+1639951200000,528.800,534.500,528.010,533.030,19668.38,1639954799999,10457896.18090,21767,9882.60,5253509.82660,0
+1639954800000,533.030,534.110,528.880,529.710,23681.34,1639958399999,12594683.49240,23985,11678.20,6211184.12730,0
+1639958400000,529.720,532.600,525.360,532.580,39403.19,1639961999999,20820285.67360,32797,19255.91,10177229.06370,0
+1639962000000,532.590,534.930,528.030,529.420,38409.75,1639965599999,20410137.11417,30878,19561.92,10391273.90985,0
+1639965600000,529.330,529.500,526.000,527.340,29079.46,1639969199999,15332887.81820,27527,14787.46,7796617.68100,0
+1639969200000,527.260,528.370,525.250,527.290,21316.74,1639972799999,11225999.15250,22082,9776.91,5149944.80650,0
+1639972800000,527.280,528.740,526.060,528.440,21236.01,1639976399999,11204550.99530,18494,10899.10,5751012.27120,0
+1639976400000,528.360,528.990,520.220,520.750,40037.66,1639979999999,20979849.06249,33865,17284.61,9060214.98210,0
+1639980000000,520.760,522.900,518.490,521.580,37917.20,1639983599999,19747328.19730,34934,18273.31,9519784.34360,0
+1639983600000,521.580,522.440,518.000,520.960,31180.15,1639987199999,16217166.59090,25679,15507.07,8067617.20880,0
+1639987200000,520.960,522.220,518.200,519.890,25802.99,1639990799999,13426846.80020,28138,12540.13,6526349.37730,0
+1639990800000,519.880,520.440,510.650,511.120,81444.03,1639994399999,41860573.73286,54216,37008.20,19019406.36040,0
+1639994400000,511.110,515.900,510.660,513.400,37752.05,1639997999999,19395379.29180,31426,17983.31,9238440.71280,0
+1639998000000,513.390,515.350,512.380,514.970,22221.42,1640001599999,11428807.60590,23353,10538.85,5420761.21940,0
+1640001600000,514.960,515.080,510.570,511.100,38363.37,1640005199999,19648748.85300,32290,18224.78,9334849.72850,0
+1640005200000,511.090,513.150,508.050,509.590,45712.83,1640008799999,23348310.60350,37897,19557.77,9991755.44200,0
+1640008800000,509.580,516.810,506.000,516.280,85128.85,1640012399999,43483183.61589,62649,42703.44,21820685.37826,0
+1640012400000,516.270,516.530,511.000,511.670,37563.82,1640015999999,19312816.84580,31627,18157.83,9337223.64550,0
+1640016000000,511.700,516.270,510.820,515.850,31172.79,1640019599999,16011808.87010,29675,16921.79,8691270.23600,0
+1640019600000,515.850,517.300,514.090,514.340,27425.74,1640023199999,14141591.38080,27058,13983.63,7211236.02880,0
+1640023200000,514.320,517.090,513.620,516.400,23236.74,1640026799999,11976851.06100,20410,11236.89,5791503.08500,0
+1640026800000,516.410,519.450,515.950,518.860,32426.07,1640030399999,16789733.63470,28649,16372.25,8477223.38800,0
+1640030400000,518.860,525.520,518.770,524.480,48792.08,1640033999999,25453925.19719,40104,24007.11,12528777.73379,0
+1640034000000,524.490,527.500,522.110,522.360,43817.30,1640037599999,23016814.93440,38042,19639.20,10318033.33480,0
+1640037600000,522.330,524.750,520.840,521.360,22062.99,1640041199999,11535994.57350,24776,9320.56,4873744.13350,0
+1640041200000,521.340,525.570,521.290,523.960,30546.59,1640044799999,15996430.57340,24437,14748.04,7723596.87970,0
+1640044800000,523.960,526.460,519.350,520.200,49175.19,1640048399999,25736574.70840,34899,20994.32,10987470.88040,0
+1640048400000,520.200,520.940,517.170,520.120,30666.53,1640051999999,15919769.98840,24174,14519.43,7538056.08910,0
+1640052000000,520.110,521.410,519.080,519.790,17583.68,1640055599999,9144429.09950,19601,8813.91,4583570.06750,0
+1640055600000,519.800,528.500,519.550,527.680,49014.21,1640059199999,25689160.08342,32317,25891.14,13568506.98962,0
+1640059200000,527.680,532.500,527.680,529.180,68532.35,1640062799999,36329102.35080,50186,32514.44,17235370.05890,0
+1640062800000,529.180,530.740,526.480,528.970,37448.85,1640066399999,19796822.39950,29159,17549.57,9278533.13260,0
+1640066400000,528.990,529.550,527.080,528.790,19629.90,1640069999999,10369550.71850,17942,9923.00,5242057.93820,0
+1640070000000,528.790,529.270,526.430,527.980,18981.83,1640073599999,10022028.34270,17611,10805.86,5706160.27390,0
+1640073600000,527.990,533.520,527.180,532.350,61733.65,1640077199999,32785412.21890,36112,29414.08,15618494.49560,0
+1640077200000,532.350,536.010,530.580,531.340,63839.25,1640080799999,34032558.16285,41287,35258.32,18796769.18375,0
+1640080800000,531.330,532.400,530.770,531.120,15609.54,1640084399999,8298040.87580,15778,8518.91,4529016.08200,0
+1640084400000,531.130,532.000,530.030,531.500,23299.12,1640087999999,12376896.50360,16899,12980.24,6895680.30610,0
+1640088000000,531.500,535.280,530.460,530.840,42374.77,1640091599999,22573204.69040,30431,19921.40,10614281.28450,0
+1640091600000,530.840,531.980,529.100,530.120,29708.24,1640095199999,15760623.04470,23336,13907.29,7378258.21160,0
+1640095200000,530.120,530.670,527.160,528.240,35478.18,1640098799999,18760220.33262,26526,15601.07,8250983.94460,0
+1640098800000,528.210,528.830,523.100,525.750,62190.38,1640102399999,32702844.81890,41037,29128.46,15316162.77440,0
+1640102400000,525.750,529.100,525.220,527.160,29824.83,1640105999999,15725171.35880,24975,14049.62,7409734.44800,0
+1640106000000,527.170,529.680,526.190,526.790,25020.15,1640109599999,13204233.76540,19790,15660.98,8267645.70790,0
+1640109600000,526.790,527.650,525.730,526.030,15923.08,1640113199999,8383820.40260,17864,7961.65,4192627.11110,0
+1640113200000,526.010,528.100,525.720,527.610,11195.89,1640116799999,5897683.03690,17074,5524.31,2910251.00910,0
+1640116800000,527.610,528.360,525.810,527.370,21668.83,1640120399999,11417116.94210,21346,11438.85,6026853.76970,0
+1640120400000,527.370,529.910,526.600,529.340,20476.39,1640123999999,10817430.26510,22827,9714.76,5132264.14490,0
+1640124000000,529.370,531.340,528.630,531.230,16082.02,1640127599999,8519052.44280,19174,7479.62,3962983.24290,0
+1640127600000,531.230,531.700,528.400,528.460,19309.31,1640131199999,10234931.88120,20154,8638.66,4580526.26010,0
+1640131200000,528.510,531.170,527.250,527.530,20536.42,1640134799999,10875337.39350,20554,8633.40,4572802.12270,0
+1640134800000,527.520,530.680,527.290,529.290,15617.72,1640138399999,8265746.12130,15363,7274.93,3850087.62670,0
+1640138400000,529.300,534.730,529.020,532.810,35777.49,1640141999999,19058843.49480,32520,19581.26,10427665.47990,0
+1640142000000,532.810,534.420,532.250,533.850,14046.84,1640145599999,7492034.65150,16992,6914.91,3688522.96640,0
+1640145600000,533.860,536.250,533.230,534.800,24904.66,1640149199999,13316511.30265,25781,12734.68,6810675.33245,0
+1640149200000,534.800,535.500,531.640,532.500,20388.24,1640152799999,10878060.99160,18605,7775.71,4148994.66390,0
+1640152800000,532.480,534.620,532.110,533.260,17920.76,1640156399999,9564841.08660,18067,8343.83,4453139.92470,0
+1640156400000,533.310,535.710,533.220,535.090,15559.96,1640159999999,8318766.39280,19581,7579.68,4052668.68130,0
+1640160000000,535.090,537.890,533.690,536.090,30582.04,1640163599999,16399735.34000,28423,15593.33,8363897.71110,0
+1640163600000,536.080,537.670,531.230,532.910,36721.97,1640167199999,19609134.88970,27583,17707.06,9455114.73080,0
+1640167200000,532.910,535.670,531.870,534.680,34321.42,1640170799999,18323744.59830,25559,17433.57,9308867.85110,0
+1640170800000,534.680,537.520,534.330,535.610,32912.52,1640174399999,17639319.10930,28266,17922.47,9607672.74500,0
+1640174400000,535.610,538.000,527.860,530.110,72779.84,1640177999999,38791278.59022,50636,32978.86,17586744.46000,0
+1640178000000,530.110,532.470,528.880,530.790,35854.31,1640181599999,19022555.22140,33987,15910.39,8442210.05440,0
+1640181600000,530.790,536.370,530.550,534.440,76416.59,1640185199999,40809210.72505,42663,32477.77,17336537.35895,0
+1640185200000,534.390,543.320,532.730,541.040,96889.84,1640188799999,52248926.06078,58302,48096.32,25917109.94428,0
+1640188800000,541.050,545.490,541.040,542.290,82114.46,1640192399999,44643215.59090,55631,36460.65,19822561.03700,0
+1640192400000,542.300,543.660,535.350,536.320,51413.44,1640195999999,27688777.46510,44276,26799.46,14424791.04490,0
+1640196000000,536.310,539.660,535.560,537.090,36348.48,1640199599999,19527673.92420,29032,19120.52,10271628.44260,0
+1640199600000,537.080,539.840,535.920,538.930,17802.19,1640203199999,9581537.00950,22027,9086.07,4890562.49520,0
+1640203200000,538.920,540.360,538.150,539.160,17239.77,1640206799999,9298952.44060,19940,9354.49,5046159.71980,0
+1640206800000,539.230,539.360,537.300,538.870,19680.91,1640210399999,10592359.09940,21353,9173.68,4938062.76340,0
+1640210400000,538.880,539.550,536.420,538.880,15309.75,1640213999999,8238369.14910,16720,7745.03,4168237.63570,0
+1640214000000,538.890,539.060,531.300,533.740,33528.52,1640217599999,17924739.48145,29175,13202.43,7058955.92390,0
+1640217600000,533.750,535.260,528.750,532.430,67979.26,1640221199999,36119504.18180,38466,35023.16,18612486.94970,0
+1640221200000,532.420,535.200,530.050,535.060,28800.29,1640224799999,15339995.48210,25721,14351.97,7645122.52060,0
+1640224800000,535.120,537.440,533.130,533.220,30524.48,1640228399999,16351787.88980,24607,13965.78,7482358.24700,0
+1640228400000,533.220,534.640,530.350,533.940,26478.34,1640231999999,14109111.65120,24267,12651.24,6741047.01350,0
+1640232000000,533.900,533.900,530.790,531.080,17237.98,1640235599999,9179533.18240,15855,7783.27,4145540.99430,0
+1640235600000,531.080,531.850,529.510,529.900,22346.77,1640239199999,11858479.61820,17873,12679.27,6729804.37080,0
+1640239200000,529.910,531.370,529.110,530.990,20083.69,1640242799999,10648227.28700,21476,9975.50,5288780.39210,0
+1640242800000,530.980,531.340,524.330,526.760,42906.02,1640246399999,22642263.51982,32386,18366.89,9696143.61030,0
+1640246400000,526.760,527.990,524.640,527.620,47774.93,1640249999999,25151348.49670,29483,24845.86,13078631.77110,0
+1640250000000,527.610,528.210,525.290,526.770,26129.84,1640253599999,13765859.00900,19925,11811.56,6222657.67290,0
+1640253600000,526.760,528.320,525.750,527.950,22974.40,1640257199999,12112895.08460,22100,11040.04,5820467.99480,0
+1640257200000,527.970,529.510,525.780,527.090,28825.33,1640260799999,15212390.58680,22413,12549.65,6624785.57420,0
+1640260800000,527.040,530.720,526.950,529.210,26462.20,1640264399999,14003186.58830,22556,11660.90,6171045.43850,0
+1640264400000,529.200,531.480,528.710,529.000,32239.63,1640267999999,17085361.95680,26117,15379.29,8151587.26870,0
+1640268000000,528.990,530.600,528.000,529.580,23722.45,1640271599999,12553681.55830,21795,10965.90,5803474.87900,0
+1640271600000,529.530,530.550,528.870,529.750,17933.34,1640275199999,9502631.87220,18715,8398.51,4450600.69340,0
+1640275200000,529.760,535.130,529.570,535.120,50209.79,1640278799999,26726717.58525,34392,24089.90,12822571.02955,0
+1640278800000,535.110,543.670,534.000,542.900,84714.69,1640282399999,45638189.64258,60635,45238.51,24376864.07028,0
+1640282400000,542.900,550.970,542.780,546.540,136099.39,1640285999999,74460972.10741,84019,66124.87,36182781.95321,0
+1640286000000,546.540,552.460,545.600,550.220,68400.79,1640289599999,37587831.66760,50175,34376.50,18893474.96290,0
+1640289600000,550.330,551.000,547.140,548.770,50584.74,1640293199999,27771811.64070,33745,21709.70,11919139.18730,0
+1640293200000,548.810,549.490,546.000,548.880,23727.58,1640296799999,12998673.40020,22764,10568.97,5790354.31210,0
+1640296800000,548.870,551.310,548.030,548.470,20322.17,1640300399999,11165387.82360,20795,9999.93,5495079.64140,0
+1640300400000,548.470,549.340,546.550,548.920,22330.27,1640303999999,12232723.02500,17151,9694.79,5311467.34030,0
+1640304000000,548.940,549.500,546.510,548.400,21626.86,1640307599999,11855185.25350,25035,10719.53,5876721.18240,0
+1640307600000,548.380,550.830,547.880,549.000,26657.08,1640311199999,14639623.42580,22522,14348.50,7879785.59430,0
+1640311200000,549.000,549.500,546.600,546.940,23301.29,1640314799999,12773231.88390,18403,9023.22,4946674.26010,0
+1640314800000,546.930,547.850,543.850,545.340,27928.80,1640318399999,15242962.21340,22312,11748.15,6413297.34870,0
+1640318400000,545.380,546.440,544.230,544.560,22416.03,1640321999999,12218361.62420,17841,11537.67,6288929.35880,0
+1640322000000,544.570,544.570,541.730,543.720,30462.39,1640325599999,16543718.31880,23076,13325.97,7237245.67800,0
+1640325600000,543.720,546.000,541.010,544.680,27479.42,1640329199999,14936214.36338,21515,12172.18,6617406.88200,0
+1640329200000,544.710,546.160,543.400,545.980,19939.83,1640332799999,10872342.00680,15932,9625.51,5249138.17740,0
+1640332800000,545.970,548.280,544.840,547.040,28862.22,1640336399999,15784821.93680,22387,13631.97,7456407.16210,0
+1640336400000,547.050,549.590,546.470,549.350,31307.57,1640339999999,17164060.56091,21065,16089.80,8820833.73361,0
+1640340000000,549.330,549.340,546.630,548.460,20181.29,1640343599999,11059279.52970,19590,10122.55,5547047.85830,0
+1640343600000,548.470,551.250,545.280,546.780,38874.39,1640347199999,21318725.58240,31955,19105.05,10478558.90580,0
+1640347200000,546.810,547.800,544.000,547.400,22562.05,1640350799999,12318422.92220,22621,10366.33,5660206.32310,0
+1640350800000,547.410,548.860,545.380,547.090,18763.79,1640354399999,10264208.64630,19337,8569.85,4687979.23240,0
+1640354400000,547.040,554.460,546.500,549.380,91479.48,1640357999999,50398767.23440,44896,43146.57,23776959.41410,0
+1640358000000,549.380,549.380,541.430,548.200,90589.05,1640361599999,49392703.68679,54158,47226.69,25749286.16671,0
+1640361600000,548.200,550.990,544.750,546.240,52603.08,1640365199999,28825099.70910,34657,22525.79,12347496.30230,0
+1640365200000,546.230,547.500,544.000,546.840,23610.23,1640368799999,12882987.27780,22984,10913.33,5955782.98210,0
+1640368800000,546.860,549.670,545.700,549.270,35480.92,1640372399999,19425305.23310,24709,19661.62,10764546.30620,0
+1640372400000,549.280,550.680,543.340,543.810,39831.54,1640375999999,21795126.27840,30929,19368.09,10601816.49210,0
+1640376000000,543.820,545.840,541.660,545.580,35169.35,1640379599999,19130481.05520,27089,16902.40,9193686.44660,0
+1640379600000,545.590,545.590,542.730,543.920,18172.48,1640383199999,9886771.93860,16742,8141.96,4429401.65700,0
+1640383200000,543.920,544.770,540.540,542.850,28367.56,1640386799999,15389244.09498,25463,12996.90,7052196.09400,0
+1640386800000,542.880,543.200,537.080,542.200,43365.37,1640390399999,23427818.87950,35445,18267.80,9874080.19460,0
+1640390400000,542.210,546.170,539.290,546.050,24175.48,1640393999999,13145196.48350,21050,12202.41,6636721.38480,0
+1640394000000,546.050,546.630,542.420,544.510,16893.05,1640397599999,9196755.04920,17843,8250.45,4491003.11860,0
+1640397600000,544.510,545.840,542.020,542.020,13078.14,1640401199999,7117272.77890,13530,6174.10,3360500.50240,0
+1640401200000,542.010,543.930,541.610,542.070,10501.85,1640404799999,5699758.24750,16011,5198.65,2821479.09960,0
+1640404800000,542.080,544.280,541.700,543.470,12074.05,1640408399999,6559915.29030,12098,5969.24,3242927.03280,0
+1640408400000,543.470,546.290,543.470,545.240,16794.63,1640411999999,9153588.70870,16110,9415.56,5131753.23840,0
+1640412000000,545.240,545.500,542.660,545.350,17895.17,1640415599999,9740447.45250,16457,8552.87,4654975.34510,0
+1640415600000,545.350,548.330,544.700,546.050,37467.96,1640419199999,20467161.30591,21625,17526.58,9576028.88951,0
+1640419200000,546.060,547.400,544.960,546.690,19796.32,1640422799999,10808410.05530,16777,10088.05,5509300.04120,0
+1640422800000,546.650,547.170,545.120,545.290,14450.20,1640426399999,7895709.22130,13309,6404.43,3499915.27510,0
+1640426400000,545.260,545.950,542.680,543.320,21966.05,1640429999999,11957154.08160,24027,9789.49,5328512.94830,0
+1640430000000,543.310,545.460,542.840,544.400,15978.57,1640433599999,8694911.81210,14090,8064.06,4388319.66570,0
+1640433600000,544.410,547.300,543.860,545.930,28879.31,1640437199999,15769910.59290,25514,13167.54,7190187.73470,0
+1640437200000,545.950,547.190,544.040,546.540,27208.03,1640440799999,14846007.63700,16639,13203.14,7204201.19950,0
+1640440800000,546.550,547.100,545.160,546.080,19703.21,1640444399999,10758442.47960,17826,9856.57,5382619.27250,0
+1640444400000,546.070,546.600,545.100,545.590,15521.43,1640447999999,8472399.71830,14712,7632.14,4166568.94150,0
+1640448000000,545.580,546.710,543.400,545.350,29015.61,1640451599999,15818096.86250,24330,14080.70,7676102.56480,0
+1640451600000,545.360,545.880,541.510,545.630,38880.40,1640455199999,21145058.57838,25819,17894.92,9734257.45160,0
+1640455200000,545.660,548.000,544.800,546.620,30132.75,1640458799999,16464465.75670,25496,13975.77,7638424.12750,0
+1640458800000,546.600,547.090,545.760,546.730,16527.94,1640462399999,9029900.65650,12081,8275.58,4521588.80460,0
+1640462400000,546.740,548.270,545.620,546.980,21283.65,1640465999999,11641834.03580,20625,9889.29,5409010.93600,0
+1640466000000,546.970,550.950,546.940,549.310,33419.48,1640469599999,18358229.36651,25566,17943.64,9855552.30591,0
+1640469600000,549.300,550.300,546.630,547.590,25837.80,1640473199999,14166184.65570,18041,11573.34,6345091.33870,0
+1640473200000,547.600,549.580,546.710,547.500,22365.00,1640476799999,12257921.08730,17971,10836.87,5939453.84440,0
+1640476800000,547.500,547.650,543.020,544.650,30306.40,1640480399999,16531405.13670,22276,12937.09,7058182.06810,0
+1640480400000,544.670,546.460,543.610,545.080,23094.51,1640483999999,12585341.03320,17084,11698.57,6374677.94500,0
+1640484000000,545.070,545.410,540.500,541.800,39562.63,1640487599999,21458928.05628,26020,18314.44,9932262.99170,0
+1640487600000,541.790,541.790,536.000,538.520,65204.80,1640491199999,35154305.41300,34750,27198.53,14665952.74380,0
+1640491200000,538.520,540.970,536.340,540.830,36564.55,1640494799999,19725188.29110,20824,18764.96,10121988.48970,0
+1640494800000,540.840,540.840,539.190,539.960,21995.60,1640498399999,11877244.51770,15249,11126.57,6007793.70840,0
+1640498400000,539.960,540.690,539.600,540.540,16348.57,1640501999999,8830654.28080,16441,8278.12,4471453.45420,0
+1640502000000,540.540,541.850,539.330,541.310,13003.74,1640505599999,7032371.58610,14417,6825.03,3691217.52720,0
+1640505600000,541.310,543.860,540.790,542.560,21300.73,1640509199999,11552973.72610,17198,10251.64,5560015.18740,0
+1640509200000,542.560,545.210,542.200,544.310,24791.60,1640512799999,13482586.74650,18913,12255.14,6664500.02370,0
+1640512800000,544.290,544.980,543.170,544.630,24573.51,1640516399999,13371134.73860,20434,10803.06,5878393.62850,0
+1640516400000,544.670,545.370,539.540,542.550,38974.80,1640519999999,21150631.61580,26893,17974.14,9757253.47440,0
+1640520000000,542.550,543.880,541.010,543.190,21098.13,1640523599999,11449778.19130,22180,9623.15,5222631.12030,0
+1640523600000,543.200,543.600,541.250,542.020,18023.25,1640527199999,9776427.37220,17692,6902.36,3743987.25220,0
+1640527200000,542.050,542.790,540.700,542.240,16837.58,1640530799999,9120337.39540,17750,8993.55,4872029.36570,0
+1640530800000,542.240,544.780,542.050,543.390,23059.42,1640534399999,12529491.09640,17427,10686.13,5806706.46300,0
+1640534400000,543.390,546.960,543.380,546.210,30941.62,1640537999999,16878421.84470,22394,15915.21,8681814.06040,0
+1640538000000,546.220,547.600,545.230,546.630,24825.86,1640541599999,13574658.16320,21984,11250.81,6152243.12400,0
+1640541600000,546.630,548.490,545.590,547.310,25590.40,1640545199999,13996063.45381,20419,13360.42,7307874.42941,0
+1640545200000,547.300,548.480,546.550,547.680,15276.72,1640548799999,8365782.62360,14128,7296.18,3995968.84660,0
+1640548800000,547.650,548.670,546.260,546.270,19363.89,1640552399999,10605853.97400,13565,7494.42,4104110.16320,0
+1640552400000,546.320,548.800,543.830,547.380,32484.43,1640555999999,17758060.17090,25228,15671.08,8569412.69600,0
+1640556000000,547.380,549.000,547.370,547.880,18672.67,1640559599999,10239741.21410,17413,9272.97,5085845.86800,0
+1640559600000,547.880,548.670,545.540,546.430,16612.25,1640563199999,9086520.35090,18841,8632.86,4721954.80230,0
+1640563200000,546.500,547.530,544.330,545.480,20478.61,1640566799999,11177310.80390,24880,8486.18,4631994.93990,0
+1640566800000,545.470,547.000,544.010,546.860,14377.05,1640570399999,7842178.76080,11937,6576.60,3587810.94780,0
+1640570400000,546.860,548.350,546.190,546.930,18163.00,1640573999999,9939653.60050,13679,8581.19,4696293.29890,0
+1640574000000,546.870,550.000,546.140,548.850,26185.09,1640577599999,14363605.78850,19976,15214.94,8346620.57800,0
+1640577600000,548.900,549.470,548.000,548.350,18482.81,1640581199999,10138522.36790,12701,8143.26,4467838.90790,0
+1640581200000,548.350,548.600,546.350,546.740,16306.18,1640584799999,8929227.42440,12054,7090.46,3884103.51780,0
+1640584800000,546.760,548.330,546.150,547.800,17933.04,1640588399999,9814814.65700,12301,9860.68,5397787.03870,0
+1640588400000,547.800,547.870,545.280,545.780,21827.66,1640591999999,11929630.80270,17546,9023.63,4932057.56260,0
+1640592000000,545.780,547.410,544.040,544.070,25054.48,1640595599999,13677031.66110,18406,11656.92,6366271.04820,0
+1640595600000,544.080,546.840,543.200,546.220,41332.93,1640599199999,22536004.33640,29506,18944.66,10329505.52760,0
+1640599200000,546.210,547.690,545.810,547.150,20990.47,1640602799999,11478483.21970,16670,10779.28,5895219.75700,0
+1640602800000,547.150,548.300,545.910,547.830,22910.49,1640606399999,12542373.12560,19362,10775.62,5899968.70030,0
+1640606400000,547.840,549.280,545.100,548.700,34975.38,1640609999999,19162912.90630,26098,16638.35,9118648.98080,0
+1640610000000,548.710,553.150,547.580,551.240,55752.11,1640613599999,30707791.82440,37993,29807.65,16418145.31920,0
+1640613600000,551.260,554.740,551.160,554.310,48631.43,1640617199999,26908285.12600,38188,25425.48,14068987.79600,0
+1640617200000,554.290,559.450,554.240,558.820,72637.96,1640620799999,40448332.30064,47898,32614.20,18160172.36784,0
+1640620800000,558.850,562.320,558.140,561.330,67090.16,1640624399999,37569216.06757,49654,29720.14,16643738.81557,0
+1640624400000,561.350,567.990,561.350,565.860,93556.27,1640627999999,52900932.46040,59477,45616.33,25790720.08710,0
+1640628000000,565.860,569.420,565.850,569.420,44416.26,1640631599999,25212913.23520,41051,20362.15,11559541.79490,0
+1640631600000,569.420,571.990,566.500,568.800,82113.69,1640635199999,46751509.77970,52544,37899.21,21585005.06090,0
+1640635200000,568.810,571.500,565.000,569.740,70138.16,1640638799999,39879754.43340,41927,34249.73,19477707.98610,0
+1640638800000,569.750,571.180,567.320,568.430,33920.40,1640642399999,19314503.39030,27810,16193.48,9222253.86970,0
+1640642400000,568.510,571.850,565.200,570.980,46342.79,1640645999999,26383979.92890,34857,20201.94,11501247.69860,0
+1640646000000,570.990,571.390,563.120,563.790,59935.99,1640649599999,33961101.94520,39159,27907.87,15817066.30250,0
+1640649600000,563.790,563.980,555.000,561.170,116664.12,1640653199999,65244595.93301,67563,60234.23,33691650.68460,0
+1640653200000,561.170,561.170,550.700,553.180,87237.03,1640656799999,48454585.77020,47685,46284.30,25723415.59100,0
+1640656800000,553.180,555.160,549.040,553.350,57803.87,1640660399999,31904313.76460,36726,29225.58,16136655.25150,0
+1640660400000,553.350,553.350,546.600,552.770,63697.12,1640663999999,35018326.29231,40014,31281.99,17199783.47160,0
+1640664000000,552.790,552.790,542.510,546.710,91676.70,1640667599999,50091420.64990,52014,41897.46,22891098.87540,0
+1640667600000,546.710,549.110,544.700,548.410,33397.02,1640671199999,18268482.79230,23248,16804.37,9192732.46730,0
+1640671200000,548.410,551.550,547.380,549.720,32977.04,1640674799999,18128496.77760,25223,16433.83,9033747.25260,0
+1640674800000,549.710,550.870,545.390,548.150,34598.62,1640678399999,18958221.36760,29783,16455.14,9017950.46560,0
+1640678400000,548.100,550.790,545.400,550.510,38881.90,1640681999999,21330154.95840,28095,17668.88,9694192.38530,0
+1640682000000,550.510,553.160,546.670,547.940,55340.78,1640685599999,30447816.91160,39062,25481.47,14023195.90110,0
+1640685600000,547.930,550.390,545.620,550.140,39600.84,1640689199999,21715249.15940,30480,18501.18,10146489.73710,0
+1640689200000,550.140,553.460,548.610,553.160,30375.19,1640692799999,16754551.94860,26473,14191.37,7829105.78330,0
+1640692800000,553.160,555.260,551.030,551.910,41391.62,1640696399999,22902157.17364,36802,19341.61,10702131.49884,0
+1640696400000,551.900,554.630,550.710,551.150,39514.98,1640699999999,21844852.26520,27585,17283.67,9556086.80680,0
+1640700000000,551.150,551.920,541.220,549.740,95158.15,1640703599999,52104947.08860,60923,41696.21,22837599.85461,0
+1640703600000,549.680,551.180,547.100,548.010,36300.58,1640707199999,19932275.18640,25322,17408.67,9560236.17210,0
+1640707200000,548.010,548.670,538.680,543.940,77997.14,1640710799999,42354633.31248,53196,32641.40,17731699.71790,0
+1640710800000,543.890,544.910,532.500,536.740,99709.74,1640714399999,53572846.81195,62976,45871.22,24653192.56710,0
+1640714400000,536.780,537.000,532.800,534.530,43703.91,1640717999999,23374534.00150,30743,23049.75,12329165.76930,0
+1640718000000,534.540,535.700,528.310,534.650,56235.35,1640721599999,29917578.37070,45520,23729.28,12629264.32320,0
+1640721600000,534.660,539.220,531.660,536.710,47586.16,1640725199999,25474564.07130,28624,26427.99,14146437.42150,0
+1640725200000,536.700,537.490,533.000,534.290,23634.61,1640728799999,12656278.68790,21100,10748.20,5756702.30690,0
+1640728800000,534.290,536.170,532.340,535.920,20287.34,1640732399999,10844892.88550,19100,9230.67,4934774.00970,0
+1640732400000,535.920,537.560,533.570,534.130,18374.35,1640735999999,9848103.09160,18246,7994.97,4285419.86800,0
+1640736000000,534.120,537.800,532.670,536.570,27789.17,1640739599999,14874105.82870,29233,12974.19,6943155.58910,0
+1640739600000,536.590,537.750,534.510,534.970,18153.34,1640743199999,9735468.91120,18794,8372.59,4489474.70350,0
+1640743200000,534.960,538.980,534.660,538.610,18233.09,1640746799999,9800745.20550,15751,8806.24,4734497.33890,0
+1640746800000,538.640,540.550,537.590,538.740,15987.17,1640750399999,8619520.48710,14760,8727.52,4706085.36340,0
+1640750400000,538.750,539.840,536.510,536.650,14170.67,1640753999999,7623265.36050,12730,6711.58,3610808.97670,0
+1640754000000,536.660,538.200,534.690,535.600,16193.66,1640757599999,8684095.81630,19803,7554.68,4051368.96470,0
+1640757600000,535.600,537.650,534.910,536.130,16195.23,1640761199999,8689106.27570,13059,6720.83,3605333.82010,0
+1640761200000,536.130,537.420,534.400,535.810,19057.13,1640764799999,10211763.91410,15175,9173.03,4915216.02110,0
+1640764800000,535.820,538.800,535.540,537.410,20807.43,1640768399999,11175753.76080,19869,9906.65,5321319.98300,0
+1640768400000,537.410,539.920,533.530,538.340,38331.96,1640771999999,20572152.07560,27979,17991.44,9658650.02500,0
+1640772000000,538.340,539.170,535.930,537.000,21291.74,1640775599999,11445180.94640,19118,9566.74,5143949.84710,0
+1640775600000,537.020,537.840,534.640,536.770,19589.81,1640779199999,10504107.81520,20472,10052.62,5390155.92300,0
+1640779200000,536.770,537.140,527.000,527.450,79768.28,1640782799999,42329345.45142,51276,35516.31,18849715.66870,0
+1640782800000,527.450,529.240,518.340,526.850,90832.06,1640786399999,47554730.83219,65274,36659.26,19195722.71640,0
+1640786400000,526.830,530.700,524.130,529.260,52476.74,1640789999999,27690951.62642,44131,25846.47,13642386.59032,0
+1640790000000,529.280,531.200,527.100,529.490,32219.03,1640793599999,17040839.03730,26840,14804.98,7831820.14380,0
+1640793600000,529.490,529.920,525.010,526.840,25964.65,1640797199999,13685861.09950,21628,12898.13,6799150.18590,0
+1640797200000,526.780,526.890,522.600,523.130,21389.49,1640800799999,11220908.66370,19512,10265.56,5384877.18320,0
+1640800800000,523.130,525.620,522.550,523.500,21713.43,1640804399999,11378491.81960,20043,10986.41,5757229.03800,0
+1640804400000,523.470,524.500,519.770,520.490,24697.51,1640807999999,12891545.11949,25414,11634.70,6074173.15270,0
+1640808000000,520.490,524.700,519.810,521.140,27677.41,1640811599999,14452753.95890,22255,13748.49,7179087.22420,0
+1640811600000,521.140,521.580,517.100,519.090,37363.92,1640815199999,19397296.46790,26362,16698.38,8669846.49220,0
+1640815200000,519.100,522.330,516.830,519.950,26210.98,1640818799999,13621412.24040,19604,12828.10,6667139.78850,0
+1640818800000,519.940,521.000,510.090,514.490,90813.24,1640822399999,46673475.44586,56892,41997.62,21582836.64210,0
+1640822400000,514.490,518.250,508.000,516.020,74761.15,1640825999999,38367078.35499,48078,36350.97,18662355.71426,0
+1640826000000,516.050,516.460,512.240,514.390,26055.11,1640829599999,13400088.06460,21398,13276.14,6827785.71640,0
+1640829600000,514.380,515.220,511.780,514.160,26544.40,1640833199999,13627334.47040,19118,11727.61,6020888.04730,0
+1640833200000,514.200,516.380,512.380,514.080,24378.14,1640836799999,12546273.65880,17675,12167.31,6261184.72280,0
+1640836800000,514.080,518.230,513.880,515.810,21905.11,1640840399999,11320917.17640,18766,9931.73,5132500.21100,0
+1640840400000,515.800,517.000,513.510,515.600,20404.73,1640843999999,10511935.56240,18298,10254.25,5283219.68050,0
+1640844000000,515.590,518.200,514.750,517.460,24435.39,1640847599999,12624403.99980,20762,12712.42,6569867.47520,0
+1640847600000,517.450,521.810,516.720,520.150,33124.53,1640851199999,17211098.23849,25984,16069.89,8350017.01239,0
+1640851200000,520.150,523.500,517.280,517.780,38047.48,1640854799999,19801255.56810,30864,17755.11,9241939.59910,0
+1640854800000,517.840,520.570,517.400,518.180,24479.92,1640858399999,12705079.38120,21015,10458.46,5428235.34700,0
+1640858400000,518.210,521.130,517.520,520.850,23401.48,1640861999999,12154878.89240,20352,9265.86,4812643.85330,0
+1640862000000,520.840,525.390,519.680,524.550,41005.19,1640865599999,21433390.45000,29327,19260.75,10069939.07200,0
+1640865600000,524.490,527.590,522.780,525.780,49445.40,1640869199999,25989132.32560,32046,22761.03,11965487.61910,0
+1640869200000,525.780,526.240,521.030,521.220,36131.59,1640872799999,18922920.88330,28337,14978.20,7844182.56840,0
+1640872800000,521.210,522.230,518.500,521.340,37218.62,1640876399999,19372763.24880,27061,16945.96,8821640.48050,0
+1640876400000,521.340,522.550,518.040,518.490,25810.48,1640879999999,13443129.99730,17952,11299.54,5886307.52630,0
+1640880000000,518.500,523.210,518.300,522.870,32742.23,1640883599999,17047881.60690,20816,16901.21,8801296.26800,0
+1640883600000,522.870,523.920,521.370,521.940,25039.83,1640887199999,13085057.93080,16768,10620.46,5550271.53580,0
+1640887200000,521.950,522.840,519.380,522.490,24052.52,1640890799999,12529040.87190,18246,11522.51,6004022.02980,0
+1640890800000,522.480,522.670,519.320,519.890,19351.49,1640894399999,10084747.72500,15531,9575.40,4990595.92700,0
+1640894400000,519.880,521.400,515.250,517.520,29204.88,1640897999999,15130224.65300,22697,13515.24,7001989.94750,0
+1640898000000,517.530,519.220,515.310,518.610,22102.92,1640901599999,11442732.78360,17074,11022.97,5706694.07970,0
+1640901600000,518.570,519.010,514.770,517.460,21891.57,1640905199999,11323322.03980,18807,10104.02,5226751.99400,0
+1640905200000,517.460,518.890,516.010,518.410,23205.29,1640908799999,12010454.65440,17166,10503.10,5435423.94040,0
+1640908800000,518.400,520.650,515.730,517.390,26413.90,1640912399999,13689007.07290,20738,13765.44,7133811.02160,0
+1640912400000,517.400,517.990,506.250,514.610,98752.34,1640915999999,50540502.87395,62536,36658.33,18771933.80136,0
+1640916000000,514.640,514.750,510.110,510.750,30212.78,1640919599999,15453617.10930,20844,15409.70,7882188.67440,0
+1640919600000,510.740,514.490,509.590,513.630,31757.53,1640923199999,16259713.97560,19449,16023.71,8204730.14430,0
+1640923200000,513.680,516.230,513.400,515.340,22893.07,1640926799999,11790747.62000,22832,11263.61,5801456.49320,0
+1640926800000,515.330,516.600,514.560,515.360,19103.07,1640930399999,9851282.95070,19803,9397.80,4847048.54380,0
+1640930400000,515.360,517.180,514.010,515.600,20117.36,1640933999999,10374058.24230,17562,10123.72,5221478.58070,0
+1640934000000,515.600,516.050,509.210,513.310,43189.89,1640937599999,22108039.14190,29080,19659.98,10058824.20620,0
+1640937600000,513.310,527.830,511.910,525.960,126391.96,1640941199999,65930715.94599,68476,63198.94,32949380.77349,0
+1640941200000,525.920,528.000,523.590,524.470,46341.03,1640944799999,24367660.07750,36419,21619.12,11368696.19240,0
+1640944800000,524.460,525.210,520.150,521.190,34647.48,1640948399999,18127335.35590,28023,16799.21,8790854.08120,0
+1640948400000,521.260,523.410,521.090,521.920,26307.17,1640951999999,13738896.98310,22133,13854.68,7235147.93220,0
+1640952000000,521.960,523.140,520.770,522.100,17720.11,1640955599999,9249400.96500,16573,9094.56,4747640.21530,0
+1640955600000,522.100,522.630,520.620,521.000,20923.82,1640959199999,10912676.39250,14981,10067.09,5250800.53130,0
+1640959200000,521.000,522.840,520.310,521.380,19697.20,1640962799999,10272772.94370,16896,9166.35,4781164.58610,0
+1640962800000,521.380,522.820,520.800,521.760,18711.00,1640966399999,9765168.59440,15623,9591.14,5005800.72680,0
+1640966400000,521.730,522.770,516.030,517.180,35835.60,1640969999999,18625869.25510,26969,14802.72,7696788.22720,0
+1640970000000,517.170,518.500,513.580,516.250,44580.14,1640973599999,23005629.55876,33141,21522.47,11108318.27300,0
+1640973600000,516.250,516.800,513.500,514.950,27347.59,1640977199999,14094770.69360,20629,13057.33,6730013.90070,0
+1640977200000,514.950,515.030,507.000,507.260,64609.80,1640980799999,32947090.24133,42738,28783.34,14675982.71210,0
+1640980800000,507.250,511.000,506.010,507.570,40688.95,1640984399999,20707094.46720,30058,18674.63,9506546.63280,0
+1640984400000,507.580,513.180,507.010,512.520,34544.33,1640987999999,17619123.69080,26039,18771.88,9575251.64680,0
+1640988000000,512.530,514.590,511.310,511.530,25335.88,1640991599999,12999659.28990,17559,11748.82,6028731.89200,0
+1640991600000,511.520,514.370,510.650,511.560,22612.52,1640995199999,11593696.13280,16088,10726.44,5500296.85240,0
+1640995200000,511.550,517.850,511.430,517.420,29322.02,1640998799999,15096099.42616,22736,15912.27,8192957.70416,0
+1640998800000,517.410,520.180,516.090,517.220,35162.93,1641002399999,18226548.26640,24806,16408.47,8505634.96010,0
+1641002400000,517.220,519.350,517.220,517.900,17021.32,1641005999999,8821834.73310,16143,8240.98,4271066.74180,0
+1641006000000,517.900,518.890,517.360,518.050,11911.58,1641009599999,6172399.30260,12691,5645.56,2925403.31790,0
+1641009600000,518.050,518.630,514.720,514.860,22599.17,1641013199999,11671142.63420,17066,9042.38,4671094.42780,0
+1641013200000,514.840,521.770,514.430,518.190,40672.09,1641016799999,21097471.07229,27124,21636.53,11217799.15839,0
+1641016800000,518.190,519.150,514.600,515.100,23430.33,1641020399999,12110567.09636,17506,10312.76,5331346.23100,0
+1641020400000,515.090,516.650,513.750,516.020,26783.22,1641023999999,13792977.70690,18578,13804.21,7108404.21080,0
+1641024000000,516.080,517.200,515.010,516.040,21413.88,1641027599999,11055053.62150,17622,10620.58,5482292.70820,0
+1641027600000,516.040,517.340,513.520,515.670,20304.02,1641031199999,10465738.63680,15583,10057.16,5182455.95020,0
+1641031200000,515.710,517.050,512.350,514.290,28531.54,1641034799999,14679607.38580,22322,12542.38,6453021.75780,0
+1641034800000,514.310,515.920,513.510,513.700,17523.29,1641038399999,9018981.80000,17039,8429.01,4338240.62790,0
+1641038400000,513.700,517.710,513.600,516.960,19988.69,1641041999999,10315042.00200,14624,9930.74,5124656.44750,0
+1641042000000,516.970,517.970,516.280,517.150,14860.50,1641045599999,7685715.06740,15020,6626.61,3427295.40650,0
+1641045600000,517.140,518.300,516.100,516.460,14382.15,1641049199999,7436762.30230,13232,6481.00,3351045.82530,0
+1641049200000,516.450,521.000,516.060,518.630,28609.17,1641052799999,14846765.34060,22906,14380.96,7463219.01900,0
+1641052800000,518.630,525.050,517.540,521.300,63464.77,1641056399999,33110023.59669,36200,36169.76,18873839.90179,0
+1641056400000,521.300,525.400,520.400,524.220,31074.16,1641059999999,16260302.92500,23858,14625.32,7653812.31610,0
+1641060000000,524.220,524.990,522.410,523.180,24526.55,1641063599999,12840459.52370,22399,11922.11,6242516.26020,0
+1641063600000,523.170,524.750,522.890,524.210,15952.93,1641067199999,8357025.33150,16080,7757.20,4063920.47050,0
+1641067200000,524.200,527.390,524.180,525.780,29860.08,1641070799999,15706296.95550,23299,16089.62,8463469.43590,0
+1641070800000,525.820,527.300,524.320,525.080,20989.93,1641074399999,11036779.70980,18505,9059.75,4764027.57910,0
+1641074400000,525.080,526.340,524.220,525.450,17156.65,1641077999999,9016227.38700,12398,8289.63,4356250.30890,0
+1641078000000,525.440,528.160,524.530,527.340,27805.13,1641081599999,14628412.35870,20823,14586.81,7676005.23020,0
+1641081600000,527.360,527.790,524.410,525.300,30728.41,1641085199999,16173693.80010,20789,14781.89,7782008.58980,0
+1641085200000,525.290,525.590,522.800,523.070,19195.48,1641088799999,10064697.89080,17910,8215.50,4308280.86270,0
+1641088800000,523.080,524.650,522.700,523.190,16849.13,1641092399999,8824351.80410,14453,8586.47,4497122.53770,0
+1641092400000,523.160,524.400,522.680,523.150,10174.00,1641095999999,5326507.44620,13968,5057.02,2647496.07740,0
+1641096000000,523.140,523.240,518.010,519.470,33525.30,1641099599999,17458773.03590,24321,13762.59,7166977.87610,0
+1641099600000,519.470,522.970,518.790,522.890,21321.36,1641103199999,11112438.54050,17455,11122.22,5797387.09330,0
+1641103200000,522.890,522.890,521.070,521.220,15019.72,1641106799999,7838766.94230,16529,6483.18,3383812.83130,0
+1641106800000,521.210,522.740,520.560,521.960,17071.04,1641110399999,8904536.77870,16730,7323.58,3820173.31780,0
+1641110400000,521.960,522.460,519.830,521.800,15302.17,1641113999999,7978388.80640,16547,7516.53,3918982.06140,0
+1641114000000,521.800,524.740,521.500,522.750,19258.20,1641117599999,10074777.87990,18735,9521.16,4980532.16000,0
+1641117600000,522.740,523.570,522.280,522.630,10558.92,1641121199999,5521904.90090,11571,5347.24,2796297.09030,0
+1641121200000,522.640,524.490,522.320,523.050,12934.68,1641124799999,6772046.69410,14385,6330.98,3315043.64010,0
+1641124800000,523.030,524.900,521.620,523.890,19776.71,1641128399999,10347742.11130,17324,9735.66,5093763.92030,0
+1641128400000,523.900,524.320,521.600,522.470,14517.58,1641131999999,7593499.75230,16254,6374.44,3334453.61620,0
+1641132000000,522.470,523.880,521.810,523.510,15869.74,1641135599999,8299309.01770,17006,7857.65,4109651.02070,0
+1641135600000,523.540,526.900,523.000,525.820,28312.66,1641139199999,14864826.80070,25509,15244.34,8004218.36010,0
+1641139200000,525.820,532.000,525.750,531.300,59269.34,1641142799999,31351284.94742,38326,30183.78,15966406.22082,0
+1641142800000,531.300,533.900,529.190,530.110,62010.56,1641146399999,32954482.61890,38114,28825.95,15320941.84040,0
+1641146400000,530.110,530.390,523.290,527.320,50943.16,1641149999999,26832832.51710,36320,25127.78,13235455.81140,0
+1641150000000,527.320,529.780,526.510,528.890,30558.38,1641153599999,16140890.78270,20853,14580.21,7701991.37930,0
+1641153600000,528.870,530.350,528.100,529.710,18652.26,1641157199999,9874317.95400,15511,9710.34,5141372.61280,0
+1641157200000,529.680,530.980,528.620,529.340,16901.91,1641160799999,8953007.90820,15608,7635.25,4044677.54220,0
+1641160800000,529.310,531.650,529.310,531.220,14261.70,1641164399999,7565792.64920,13464,7475.24,3966177.08450,0
+1641164400000,531.260,532.400,530.720,530.910,19067.44,1641167999999,10136478.00990,17247,9051.34,4811660.41500,0
+1641168000000,530.920,531.020,527.200,527.350,22315.24,1641171599999,11813687.05350,19764,9136.12,4838069.47910,0
+1641171600000,527.350,529.570,527.000,528.820,16895.41,1641175199999,8924996.58490,15010,8739.86,4616889.27800,0
+1641175200000,528.840,528.850,524.630,526.070,20332.06,1641178799999,10700981.76170,18407,9285.22,4886590.42760,0
+1641178800000,526.060,526.790,523.000,524.370,26089.80,1641182399999,13692931.99080,17209,12865.25,6753284.18860,0
+1641182400000,524.370,525.750,523.250,523.690,21372.86,1641185999999,11211908.73970,12686,10453.39,5483818.86450,0
+1641186000000,523.620,526.960,522.820,526.540,23552.98,1641189599999,12367595.72580,15859,13425.74,7051902.03900,0
+1641189600000,526.550,526.660,523.260,523.670,18017.12,1641193199999,9452532.35630,14422,7880.53,4134186.04560,0
+1641193200000,523.780,525.600,523.170,525.430,13354.55,1641196799999,7003538.49500,11673,7027.76,3685686.89320,0
+1641196800000,525.430,526.800,525.130,526.080,16987.73,1641200399999,8934891.00350,13815,8094.42,4257768.67150,0
+1641200400000,526.080,527.160,524.000,526.400,20542.56,1641203999999,10793525.81310,17719,9341.27,4909377.99640,0
+1641204000000,526.420,528.860,525.850,527.790,26695.87,1641207599999,14081132.37080,21961,13594.81,7171322.33330,0
+1641207600000,527.760,531.980,527.680,531.110,28628.05,1641211199999,15176545.56180,25282,15393.46,8160183.44360,0
+1641211200000,531.130,532.540,529.300,529.360,31734.24,1641214799999,16845685.04160,25682,13793.03,7323631.90460,0
+1641214800000,529.360,532.220,529.350,531.030,25173.18,1641218399999,13366793.93180,20303,13036.91,6922674.98280,0
+1641218400000,531.040,533.000,528.100,528.960,36194.15,1641221999999,19194750.35770,30793,17122.47,9081863.45400,0
+1641222000000,528.960,530.410,526.540,527.350,28683.91,1641225599999,15156734.67960,22187,14269.64,7539218.12370,0
+1641225600000,527.350,528.430,520.010,520.880,72857.47,1641229199999,38131703.34689,49659,34887.19,18257825.44610,0
+1641229200000,520.870,522.660,517.370,517.630,54570.30,1641232799999,28373357.81710,36533,25608.51,13319679.03330,0
+1641232800000,517.620,519.370,516.500,517.300,44096.38,1641236399999,22834442.87780,30219,22780.09,11797036.46210,0
+1641236400000,517.300,519.010,514.440,514.520,45403.30,1641239999999,23459117.24826,30078,20049.11,10363636.50820,0
+1641240000000,514.510,515.350,510.410,512.290,86818.01,1641243599999,44505240.81460,55464,38243.50,19609560.78410,0
+1641243600000,512.300,514.830,510.610,511.610,47454.92,1641247199999,24322473.50790,30351,23297.09,11945743.03860,0
+1641247200000,511.620,516.460,511.250,513.020,39823.48,1641250799999,20468143.92440,27887,22837.69,11740808.74930,0
+1641250800000,513.020,514.570,511.780,512.240,28173.37,1641254399999,14454840.48180,22915,14017.28,7192670.39610,0
+1641254400000,512.240,513.350,508.000,509.180,59518.44,1641257999999,30397053.86223,44178,23328.07,11920673.23400,0
+1641258000000,509.200,510.590,506.080,506.660,48126.25,1641261599999,24454610.57190,41947,19636.21,9977966.54090,0
+1641261600000,506.660,507.730,502.000,505.630,88877.34,1641265199999,44853643.76170,59843,36254.52,18300349.68970,0
+1641265200000,505.620,510.650,504.220,509.290,43004.36,1641268799999,21848388.83600,28878,20983.97,10662664.47140,0
+1641268800000,509.290,510.690,507.320,507.690,32105.41,1641272399999,16336720.56850,25763,14117.55,7183871.35320,0
+1641272400000,507.680,510.320,506.360,508.800,32572.22,1641275999999,16554839.12780,22145,15173.35,7713942.80710,0
+1641276000000,508.800,510.480,507.600,510.400,24949.40,1641279599999,12712918.83610,19617,11919.23,6073807.59860,0
+1641279600000,510.390,512.440,510.100,512.340,34008.76,1641283199999,17393299.71760,23577,16307.88,8341190.66030,0
+1641283200000,512.310,513.500,511.090,512.030,35855.04,1641286799999,18373321.17390,26450,16279.12,8342455.52430,0
+1641286800000,512.020,512.590,510.000,510.820,26335.62,1641290399999,13465689.37600,24682,11136.56,5694312.03670,0
+1641290400000,510.820,514.450,510.030,513.730,37015.71,1641293999999,18970306.54670,28030,18035.41,9243421.55440,0
+1641294000000,513.720,515.540,513.050,515.300,53819.86,1641297599999,27693737.14716,30676,22957.73,11812901.02866,0
+1641297600000,515.300,517.000,512.330,515.930,57369.74,1641301199999,29518487.31560,33361,26561.01,13668751.91610,0
+1641301200000,515.930,518.000,513.570,517.240,44723.63,1641304799999,23077471.97950,30971,21342.60,11015713.74790,0
+1641304800000,517.290,519.850,516.280,518.310,50893.24,1641308399999,26362219.15340,32203,24223.21,12548067.40430,0
+1641308400000,518.300,519.820,514.580,515.330,52723.33,1641311999999,27293927.28320,32312,22362.64,11579587.60990,0
+1641312000000,515.350,515.990,512.750,515.110,56371.94,1641315599999,28994017.58610,28980,25848.44,13294531.80050,0
+1641315600000,515.100,516.780,513.590,513.780,33371.22,1641319199999,17203545.84800,18866,16037.89,8267821.23090,0
+1641319200000,513.790,515.660,505.790,507.650,75002.24,1641322799999,38245885.01523,43665,30937.24,15776690.57930,0
+1641322800000,507.610,512.860,505.520,509.790,62545.75,1641326399999,31902751.19950,40245,30135.29,15370463.81330,0
+1641326400000,509.790,512.520,509.200,510.980,28285.45,1641329999999,14462794.49130,21785,12770.25,6529564.61860,0
+1641330000000,510.980,511.840,510.170,511.150,15735.23,1641333599999,8042089.90370,13656,8292.81,4238369.09820,0
+1641333600000,511.150,511.240,508.030,509.940,17025.55,1641337199999,8679816.20010,13614,7492.28,3820088.45140,0
+1641337200000,509.940,509.940,506.010,506.880,32175.47,1641340799999,16352272.64100,21028,15311.60,7782181.12300,0
+1641340800000,506.880,510.410,505.500,510.010,33465.59,1641344399999,17000509.89030,22728,15597.16,7925674.38220,0
+1641344400000,510.010,511.870,509.120,509.900,24997.27,1641347999999,12754025.82510,21515,12817.93,6540549.17190,0
+1641348000000,509.900,512.490,509.830,511.820,21652.87,1641351599999,11074881.11670,16255,10127.16,5179292.30820,0
+1641351600000,511.830,513.320,511.510,512.100,18030.22,1641355199999,9237274.76880,14824,8055.19,4126887.38470,0
+1641355200000,512.100,512.700,511.210,512.310,18507.12,1641358799999,9475099.31400,17837,8452.64,4327674.15170,0
+1641358800000,512.320,512.350,511.020,512.160,12750.20,1641362399999,6524406.58950,10421,6181.71,3163503.48060,0
+1641362400000,512.160,513.690,511.710,513.600,20979.15,1641365999999,10758355.91770,15255,9980.10,5118703.32820,0
+1641366000000,513.600,514.440,512.670,513.300,18426.70,1641369599999,9461218.36660,16221,8565.62,4398408.98480,0
+1641369600000,513.310,514.410,511.440,513.850,28147.47,1641373199999,14440377.51860,17267,12216.60,6268034.62590,0
+1641373200000,513.820,515.540,513.150,514.660,26167.60,1641376799999,13456815.68136,17624,12405.66,6379779.69306,0
+1641376800000,514.660,515.920,513.620,514.470,28669.77,1641380399999,14761208.65200,22639,12755.51,6568288.92780,0
+1641380400000,514.480,514.880,509.720,511.660,42011.90,1641383999999,21502642.88370,29153,17699.05,9059448.43220,0
+1641384000000,511.650,512.300,508.620,510.990,36266.16,1641387599999,18506797.13530,24612,16034.16,8182678.36240,0
+1641387600000,510.980,512.780,510.030,512.610,27282.45,1641391199999,13954176.52740,20070,13790.39,7053871.74230,0
+1641391200000,512.610,513.310,509.650,512.560,41341.92,1641394799999,21154340.09900,24617,19976.96,10222338.47910,0
+1641394800000,512.560,513.530,510.690,512.430,28971.89,1641398399999,14843577.27310,20230,13183.06,6755164.55300,0
+1641398400000,512.430,512.720,510.790,511.190,23667.03,1641401999999,12113322.17000,19494,11678.97,5977704.46930,0
+1641402000000,511.190,512.390,506.610,506.860,35932.21,1641405599999,18303609.29053,21662,14311.98,7294005.45270,0
+1641405600000,506.910,509.680,504.000,507.700,80913.38,1641409199999,40967428.05010,44245,37919.53,19203563.21280,0
+1641409200000,507.700,508.940,491.000,492.520,203625.57,1641412799999,101511999.57717,92859,77011.26,38402853.14290,0
+1641412800000,492.510,494.690,480.720,484.860,242724.14,1641416399999,118368360.77359,106361,109296.47,53316909.44564,0
+1641416400000,484.870,488.970,480.000,480.880,94601.50,1641419999999,45759888.07401,53088,43194.43,20903420.43250,0
+1641420000000,480.860,483.550,456.200,475.950,251248.75,1641423599999,118387767.92488,129160,105231.80,49615970.15323,0
+1641423600000,475.880,478.410,472.060,473.950,90366.78,1641427199999,42981963.87160,46053,44710.05,21270021.13030,0
+1641427200000,474.000,475.700,468.760,472.670,103053.42,1641430799999,48646935.55130,45433,47742.67,22538851.15460,0
+1641430800000,472.680,473.590,467.220,469.640,57291.01,1641434399999,26968727.36125,31727,27354.35,12876131.86440,0
+1641434400000,469.570,470.580,465.110,465.980,63946.94,1641437999999,29924816.49340,37199,32194.57,15067508.86350,0
+1641438000000,465.880,469.670,464.230,465.070,74360.24,1641441599999,34721675.01510,35993,37230.27,17383775.68180,0
+1641441600000,465.190,467.970,461.500,466.300,75536.01,1641445199999,35094833.08840,43280,36655.48,17029476.50750,0
+1641445200000,466.320,470.780,464.310,468.950,66362.64,1641448799999,31089476.71170,31627,32730.53,15333490.68990,0
+1641448800000,468.960,471.240,466.530,469.000,48922.75,1641452399999,22930041.42870,23555,25018.12,11726458.15970,0
+1641452400000,469.040,472.240,467.500,471.970,37790.62,1641455999999,17779828.36960,20308,19648.63,9244582.71020,0
+1641456000000,471.930,472.320,466.000,468.790,49788.71,1641459599999,23345890.01100,28738,23702.53,11110997.52240,0
+1641459600000,468.800,469.400,459.250,460.970,90538.98,1641463199999,42007698.70952,46388,41940.37,19461510.46020,0
+1641463200000,460.980,464.630,458.650,464.000,70572.35,1641466799999,32606955.20470,36909,33628.43,15540676.45230,0
+1641466800000,463.990,464.980,460.030,462.570,46650.39,1641470399999,21591966.96660,25862,24723.44,11444413.82260,0
+1641470400000,462.530,464.300,459.060,464.060,47103.38,1641473999999,21756464.88630,24143,21710.52,10026798.13810,0
+1641474000000,464.050,468.770,463.660,468.590,50367.47,1641477599999,23457070.20025,29457,24350.43,11342299.32405,0
+1641477600000,468.590,471.660,466.140,468.850,67343.59,1641481199999,31606593.21820,35342,32225.57,15121730.21200,0
+1641481200000,468.880,472.820,466.230,472.000,51749.00,1641484799999,24297095.89500,31776,24526.28,11515285.16220,0
+1641484800000,472.000,474.740,469.760,472.420,51936.42,1641488399999,24528917.29798,32920,26283.92,12414049.01138,0
+1641488400000,472.420,475.600,471.090,474.790,38643.80,1641491999999,18315398.91370,23803,17868.23,8469731.96340,0
+1641492000000,474.790,480.960,474.450,480.720,55961.15,1641495599999,26741335.35340,31295,28169.72,13462664.76350,0
+1641495600000,480.790,480.850,477.010,477.220,36772.74,1641499199999,17597809.30140,26505,17289.52,8274479.79580,0
+1641499200000,477.230,478.590,474.440,476.690,37627.60,1641502799999,17926097.99610,23689,15900.08,7575348.41200,0
+1641502800000,476.800,477.920,474.530,475.100,31751.25,1641506399999,15120566.35660,17801,16182.24,7705715.56940,0
+1641506400000,475.110,476.570,473.510,476.220,23116.10,1641509999999,10982446.95000,13922,9129.63,4339140.67870,0
+1641510000000,476.210,476.440,471.820,472.460,20824.48,1641513599999,9875151.59310,17099,8547.95,4055029.47330,0
+1641513600000,472.470,473.760,467.630,468.750,38220.15,1641517199999,17967045.96125,29317,16809.79,7904807.72240,0
+1641517200000,468.750,471.200,468.020,470.680,20502.33,1641520799999,9634292.79120,18760,9643.95,4531897.68880,0
+1641520800000,470.680,471.210,466.750,467.300,24144.36,1641524399999,11320019.85390,19341,10680.54,5008663.74550,0
+1641524400000,467.310,467.610,452.540,453.610,140402.38,1641527999999,64471159.72871,77819,60656.33,27838622.76840,0
+1641528000000,453.620,455.130,437.840,449.190,223494.20,1641531599999,99775148.37975,99443,103500.06,46225167.82686,0
+1641531600000,449.170,450.330,446.110,448.670,57826.88,1641535199999,25935737.82290,33774,29883.01,13404447.63750,0
+1641535200000,448.670,448.800,440.810,442.850,50583.13,1641538799999,22456484.29013,34609,24312.02,10792683.38960,0
+1641538800000,442.900,447.770,437.080,447.140,87747.77,1641542399999,38800915.13836,46884,42695.92,18889172.96996,0
+1641542400000,447.160,457.450,445.530,451.730,128696.37,1641545999999,58242778.56369,57980,66480.49,30078657.24679,0
+1641546000000,451.730,457.390,451.200,455.820,47370.71,1641549599999,21563504.24030,28341,23179.32,10551590.09330,0
+1641549600000,455.800,457.240,451.500,451.520,41507.30,1641553199999,18862437.42550,23981,20162.00,9163634.96010,0
+1641553200000,451.510,454.310,451.450,452.980,28347.27,1641556799999,12837022.64320,18947,14602.55,6614394.02280,0
+1641556800000,452.980,456.460,452.980,454.260,27843.40,1641560399999,12668693.18410,18165,13589.76,6184555.18540,0
+1641560400000,454.300,457.000,440.170,445.700,153245.59,1641563999999,68603453.42709,74592,71103.95,31818164.76810,0
+1641564000000,445.700,451.840,444.750,450.090,53134.03,1641567599999,23840407.04236,33433,25982.49,11659250.47716,0
+1641567600000,450.090,450.280,438.240,444.810,102437.91,1641571199999,45532410.26173,55667,49853.26,22161082.27340,0
+1641571200000,444.820,454.610,440.630,453.240,110380.20,1641574799999,49420845.05325,50240,58445.90,26161673.44875,0
+1641574800000,453.270,453.570,450.090,453.050,31496.82,1641578399999,14232206.11830,21753,15601.88,7049735.83940,0
+1641578400000,453.040,454.290,447.820,449.320,32299.75,1641581999999,14564150.47880,22112,16545.60,7460737.13230,0
+1641582000000,449.320,452.290,447.080,450.890,23025.45,1641585599999,10350704.13136,18910,11352.73,5102797.13690,0
+1641585600000,450.910,452.880,448.950,451.830,20672.85,1641589199999,9325244.75390,20569,10210.26,4605004.42820,0
+1641589200000,451.890,452.790,450.580,450.710,16624.46,1641592799999,7505112.68270,16312,6869.70,3101100.93070,0
+1641592800000,450.720,451.050,445.880,447.880,22792.06,1641596399999,10224873.76250,18660,11413.16,5122776.19900,0
+1641596400000,447.890,448.580,445.270,448.100,23833.31,1641599999999,10658582.12090,16492,11517.55,5151405.85960,0
+1641600000000,448.100,453.220,446.540,452.910,34164.38,1641603599999,15384611.48890,22669,16971.67,7643213.40700,0
+1641603600000,452.860,454.820,451.720,452.280,26409.16,1641607199999,11974050.80519,19962,12518.89,5676264.12049,0
+1641607200000,452.280,452.820,449.850,451.950,21623.24,1641610799999,9758858.12250,14615,10967.16,4950086.86050,0
+1641610800000,451.960,452.150,448.780,451.320,21291.12,1641614399999,9597164.19480,14044,10921.76,4923558.90910,0
+1641614400000,451.430,454.370,450.870,453.560,19712.75,1641617999999,8921686.57670,13875,9202.93,4165434.38560,0
+1641618000000,453.560,454.880,452.550,454.480,12830.65,1641621599999,5820018.56420,12184,6434.76,2919325.85080,0
+1641621600000,454.480,455.680,452.400,455.320,19347.63,1641625199999,8784496.23420,17992,8931.71,4056109.89210,0
+1641625200000,455.310,456.760,454.770,456.400,22177.56,1641628799999,10105429.77320,20339,11654.09,5310835.00020,0
+1641628800000,456.410,459.650,455.630,456.290,43943.15,1641632399999,20108582.53720,28159,20653.54,9452542.26430,0
+1641632400000,456.320,458.340,456.040,458.100,19371.12,1641635999999,8858088.34260,18747,10030.49,4586585.69640,0
+1641636000000,458.100,458.370,453.470,454.810,32831.72,1641639599999,14967017.39260,24459,13699.06,6245099.94600,0
+1641639600000,454.810,456.260,453.360,455.990,22250.48,1641643199999,10115762.04420,19082,11091.22,5042577.14810,0
+1641643200000,455.990,456.940,453.000,454.080,20520.58,1641646799999,9335183.08610,19665,9437.44,4293502.08360,0
+1641646800000,454.080,455.550,452.480,453.910,22335.94,1641650399999,10141736.58050,18472,11135.03,5055964.36480,0
+1641650400000,453.900,454.860,450.500,450.730,24694.81,1641653999999,11184494.12340,19277,11467.29,5194162.90020,0
+1641654000000,450.770,451.500,445.630,447.700,62255.67,1641657599999,27903795.10556,33463,26845.95,12031257.06230,0
+1641657600000,447.700,450.200,443.110,444.170,55496.91,1641661199999,24782245.53780,31806,25674.58,11471076.18040,0
+1641661200000,444.260,444.260,432.600,433.200,103919.68,1641664799999,45608920.92483,70071,45518.37,19987995.79500,0
+1641664800000,433.290,435.810,415.460,417.340,291071.49,1641668399999,124246063.75092,135544,128880.10,55088571.02357,0
+1641668400000,417.330,423.980,416.000,421.400,133144.67,1641671999999,55917745.65920,60502,70884.02,29777720.44420,0
+1641672000000,421.390,423.570,418.000,420.480,62228.36,1641675599999,26207004.81220,32639,32973.80,13886640.35380,0
+1641675600000,420.500,431.430,419.620,429.210,85459.66,1641679199999,36459005.40937,39667,40720.85,17360433.37417,0
+1641679200000,429.200,437.070,428.740,434.520,51531.82,1641682799999,22340687.28080,34551,25887.09,11221436.75230,0
+1641682800000,434.530,434.990,429.030,429.590,43715.46,1641686399999,18886274.97130,29383,19132.31,8263299.31800,0
+1641686400000,429.600,432.850,426.720,432.200,49340.10,1641689999999,21181183.58627,32410,23629.57,10145408.15720,0
+1641690000000,432.170,433.640,429.220,431.510,25550.25,1641693599999,11018461.69690,16149,12665.20,5462481.99060,0
+1641693600000,431.490,435.690,431.100,434.880,34868.81,1641697199999,15123285.78950,20194,17135.03,7430770.68920,0
+1641697200000,434.900,435.010,432.010,432.460,28232.99,1641700799999,12234486.43950,15632,13662.49,5920378.13650,0
+1641700800000,432.460,437.950,432.320,437.430,26829.12,1641704399999,11669396.58020,16451,13343.27,5803590.81620,0
+1641704400000,437.390,437.570,432.540,433.230,28197.98,1641707999999,12266670.12730,17765,12075.61,5251884.00570,0
+1641708000000,433.230,435.550,433.070,435.000,22221.12,1641711599999,9652731.29360,17132,9966.82,4329630.04660,0
+1641711600000,435.000,435.850,433.320,433.330,17024.77,1641715199999,7399737.47930,12573,7979.30,3468606.17480,0
+1641715200000,433.330,435.560,430.600,431.040,46584.37,1641718799999,20147387.74030,22469,24211.64,10474093.82820,0
+1641718800000,431.050,432.870,428.520,430.020,38207.23,1641722399999,16459659.12810,26733,18526.96,7985172.71380,0
+1641722400000,430.020,432.300,428.180,431.170,29524.87,1641725999999,12701042.61470,19333,13959.59,6008651.77230,0
+1641726000000,431.120,435.740,431.120,434.940,34398.37,1641729599999,14925982.58900,19865,19374.30,8406536.20500,0
+1641729600000,434.980,435.600,431.600,433.960,53209.13,1641733199999,23095817.76330,23854,21385.15,9280350.56610,0
+1641733200000,433.940,436.840,431.000,431.010,41130.76,1641736799999,17846496.87920,24820,22789.23,9892585.89020,0
+1641736800000,431.010,434.280,431.000,432.200,30120.86,1641740399999,13033064.70490,16269,16091.92,6961388.54490,0
+1641740400000,432.200,432.570,426.750,429.650,66173.15,1641743999999,28441872.51787,32630,32437.53,13946343.39090,0
+1641744000000,429.640,437.600,429.160,437.600,36406.52,1641747599999,15771240.25130,29870,18599.92,8057492.38380,0
+1641747600000,437.610,439.780,435.750,439.380,58110.97,1641751199999,25440797.89410,33835,26207.35,11477767.78100,0
+1641751200000,439.400,441.920,438.270,438.780,40909.79,1641754799999,17997200.37003,26521,18338.97,8070054.30663,0
+1641754800000,438.790,443.980,438.070,443.320,48605.76,1641758399999,21483005.05550,29427,24211.29,10698728.48840,0
+1641758400000,443.330,444.140,440.760,441.400,26260.10,1641761999999,11625722.05440,19043,12064.05,5342154.20640,0
+1641762000000,441.400,443.210,440.400,441.040,20892.69,1641765599999,9229203.36420,15459,9674.07,4274828.58120,0
+1641765600000,441.040,442.340,438.700,439.900,16465.49,1641769199999,7258815.04990,16360,7374.06,3251144.80360,0
+1641769200000,439.890,440.790,436.700,438.330,30925.04,1641772799999,13557423.43480,20095,14567.62,6387600.64460,0
+1641772800000,438.310,440.660,436.300,436.600,27319.95,1641776399999,11976810.69440,20678,13504.43,5921750.90890,0
+1641776400000,436.610,438.650,436.160,438.140,27271.85,1641779999999,11933922.30140,16441,14256.61,6238238.61480,0
+1641780000000,438.140,439.450,435.290,439.180,23777.44,1641783599999,10405887.45430,18131,12372.28,5415636.74400,0
+1641783600000,439.180,440.240,437.300,438.700,35821.05,1641787199999,15711966.23400,19145,17549.61,7696780.02650,0
+1641787200000,438.660,445.130,438.590,444.480,40398.85,1641790799999,17876854.42860,30527,23260.54,10289981.13550,0
+1641790800000,444.470,445.210,443.240,443.670,17853.91,1641794399999,7928737.44160,16610,8714.50,3870141.47750,0
+1641794400000,443.650,443.820,441.550,442.170,23247.67,1641797999999,10287912.98950,17734,10618.06,4699398.57710,0
+1641798000000,442.160,443.000,439.650,441.780,33997.47,1641801599999,14993462.90410,18398,17280.38,7620497.43960,0
+1641801600000,441.810,442.000,438.010,438.900,27331.21,1641805199999,12017053.55620,21589,13765.48,6053006.20690,0
+1641805200000,438.890,440.180,438.140,439.270,19259.60,1641808799999,8458815.37450,17752,8830.05,3878556.22140,0
+1641808800000,439.280,440.270,435.750,435.880,26334.15,1641812399999,11539247.99440,23161,11637.41,5101023.23550,0
+1641812400000,435.890,436.080,432.350,433.800,63886.13,1641815999999,27737324.14200,36054,31622.48,13733053.74380,0
+1641816000000,433.800,434.270,425.640,425.920,72620.06,1641819599999,31247550.37127,47961,30520.57,13133467.99720,0
+1641819600000,425.910,428.760,423.270,423.540,63700.60,1641823199999,27141476.40730,41310,30402.36,12956343.57310,0
+1641823200000,423.520,424.350,406.460,418.650,389071.96,1641826799999,161600935.36748,145898,182932.79,75992220.69675,0
+1641826800000,418.600,419.480,411.290,415.840,144308.31,1641830399999,59881765.72691,62834,70710.37,29348401.56620,0
+1641830400000,415.870,427.340,414.460,427.090,162530.50,1641833999999,68756004.08554,60519,86361.65,36518279.10584,0
+1641834000000,427.060,427.950,411.050,416.170,190260.20,1641837599999,79437172.82872,74232,84640.64,35301938.59767,0
+1641837600000,416.170,420.660,415.640,419.460,49312.17,1641841199999,20623567.65430,27100,25179.91,10532268.15350,0
+1641841200000,419.460,424.000,417.340,419.070,67974.99,1641844799999,28621114.07584,32044,35930.77,15135623.65864,0
+1641844800000,419.110,425.600,417.350,424.080,50408.70,1641848399999,21265916.44060,26985,27074.54,11426479.18040,0
+1641848400000,424.100,425.020,422.010,423.130,23524.79,1641851999999,9968096.81410,19104,12202.53,5171053.56590,0
+1641852000000,423.120,424.630,421.780,422.790,12675.17,1641855599999,5364145.68800,12333,6410.78,2713125.74570,0
+1641855600000,422.780,425.210,421.910,424.540,18535.13,1641859199999,7860162.61370,13644,8814.57,3737944.51630,0
+1641859200000,424.510,425.140,421.260,421.630,19855.60,1641862799999,8393955.08390,17108,7906.42,3342608.48400,0
+1641862800000,421.690,425.150,421.220,425.120,27458.53,1641866399999,11630891.78410,16010,13965.13,5915410.79240,0
+1641866400000,425.130,430.310,425.120,428.770,37853.48,1641869999999,16198531.16357,25218,20019.82,8565946.48177,0
+1641870000000,428.810,434.070,428.120,433.790,62746.10,1641873599999,27061822.57250,33518,31004.99,13374438.37650,0
+1641873600000,433.800,434.260,431.220,432.160,38679.64,1641877199999,16721906.52920,19749,15446.74,6678920.56390,0
+1641877200000,432.170,432.890,430.590,432.490,26851.00,1641880799999,11590290.82730,17567,12002.84,5182248.57350,0
+1641880800000,432.490,436.530,432.340,436.150,34800.92,1641884399999,15127356.10950,25894,18343.58,7973944.54580,0
+1641884400000,436.190,442.590,435.530,442.380,74966.19,1641887999999,32889616.47553,40947,39017.19,17112402.23403,0
+1641888000000,442.390,458.000,442.360,449.040,318064.49,1641891599999,143483359.36055,134997,162182.97,73174169.82015,0
+1641891600000,449.050,453.590,448.190,450.350,104889.89,1641895199999,47337043.33760,56113,60889.60,27483502.25600,0
+1641895200000,450.340,452.100,446.000,446.630,71127.52,1641898799999,31962431.03846,45037,35756.47,16071969.42290,0
+1641898800000,446.670,450.370,446.100,447.850,60732.05,1641902399999,27232118.59630,40794,31033.76,13915153.72230,0
+1641902400000,447.840,451.820,447.280,450.220,57097.18,1641905999999,25699133.21870,38294,30977.50,13945463.83630,0
+1641906000000,450.230,452.340,448.030,450.160,48249.03,1641909599999,21733269.01750,33662,23958.48,10795698.09180,0
+1641909600000,450.150,451.810,445.570,450.220,80496.31,1641913199999,36117124.35430,46544,39917.28,17919395.24120,0
+1641913200000,450.260,454.970,448.720,452.200,97222.98,1641916799999,43924970.04399,51806,52691.23,23810685.44259,0
+1641916800000,452.160,465.800,451.760,462.320,170374.43,1641920399999,78244724.73992,103048,88054.41,40439353.43002,0
+1641920400000,462.360,467.400,458.210,463.500,131918.56,1641923999999,61037570.42980,73255,59333.96,27460367.94290,0
+1641924000000,463.510,463.860,458.320,460.730,97769.00,1641927599999,45010846.20590,54858,46689.48,21484746.25870,0
+1641927600000,460.730,460.980,455.640,458.940,78834.33,1641931199999,36096260.15840,51756,32252.00,14771517.08290,0
+1641931200000,458.940,461.060,458.260,460.160,31114.72,1641934799999,14298572.81430,33149,13254.27,6091191.72470,0
+1641934800000,460.170,461.450,458.670,460.120,29480.91,1641938399999,13559160.70030,27711,13611.06,6261172.39380,0
+1641938400000,460.120,461.870,458.960,460.740,30559.21,1641941999999,14066292.45650,27626,14661.98,6750257.76260,0
+1641942000000,460.750,464.000,460.160,462.870,38622.57,1641945599999,17851748.44260,26568,21822.12,10087330.03930,0
+1641945600000,462.890,465.350,461.630,462.920,49855.57,1641949199999,23094545.63910,27691,27841.96,12900251.07510,0
+1641949200000,462.930,463.560,459.400,459.950,32665.77,1641952799999,15088227.17880,23590,16431.80,7590302.86470,0
+1641952800000,459.950,461.530,456.980,458.960,47421.49,1641956399999,21763869.36730,26303,22192.83,10189198.23340,0
+1641956400000,458.970,459.410,457.820,458.900,23454.15,1641959999999,10758496.05620,15615,12671.66,5812901.89210,0
+1641960000000,458.900,459.200,456.260,458.470,32733.32,1641963599999,14985515.60270,19641,16479.69,7545388.39120,0
+1641963600000,458.460,459.900,457.600,459.830,20037.06,1641967199999,9195725.42160,16248,10680.03,4901837.96640,0
+1641967200000,459.810,461.820,459.400,460.580,27569.24,1641970799999,12693369.59010,20350,14465.71,6660928.51630,0
+1641970800000,460.580,460.580,457.050,458.570,32957.56,1641974399999,15100749.21620,22334,15658.03,7173610.46080,0
+1641974400000,458.550,464.500,457.800,460.350,71822.96,1641977999999,33161593.54540,34711,37019.57,17098243.20550,0
+1641978000000,460.350,466.400,460.150,464.350,53778.62,1641981599999,24956094.04520,35644,25617.28,11888779.39220,0
+1641981600000,464.340,465.520,462.480,462.700,32601.48,1641985199999,15126948.97150,25679,15968.07,7409945.16140,0
+1641985200000,462.700,471.000,462.080,467.110,91252.06,1641988799999,42632298.83005,46016,50066.71,23390130.84375,0
+1641988800000,467.100,473.320,466.550,473.180,69488.75,1641992399999,32711633.85240,45095,35580.50,16753861.09890,0
+1641992400000,473.180,479.500,471.160,478.370,133859.09,1641995999999,63667111.79218,69951,75146.51,35747114.66068,0
+1641996000000,478.450,482.800,477.890,482.100,125831.02,1641999599999,60480240.67661,64689,64668.02,31086940.24711,0
+1641999600000,482.100,483.430,478.800,481.640,82763.59,1642003199999,39839297.41980,41867,32687.23,15738670.10010,0
+1642003200000,481.630,484.820,479.490,484.280,78508.68,1642006799999,37864815.21770,41062,38633.11,18639195.88640,0
+1642006800000,484.230,485.220,481.510,483.580,56849.22,1642010399999,27498648.32600,33092,28688.72,13878569.65110,0
+1642010400000,483.610,484.860,482.290,483.030,32016.52,1642013999999,15473554.29620,23077,14097.22,6814534.61860,0
+1642014000000,483.030,486.480,482.270,485.970,34208.24,1642017599999,16576187.90550,26798,16601.41,8045489.64440,0
+1642017600000,485.990,487.590,483.580,485.620,36900.67,1642021199999,17921184.06250,27032,19740.09,9588041.85810,0
+1642021200000,485.680,488.410,484.680,485.270,35541.18,1642024799999,17286067.81444,26811,17401.38,8466091.87784,0
+1642024800000,485.250,486.820,483.800,484.240,27139.67,1642028399999,13174083.67240,19454,12002.71,5827942.59590,0
+1642028400000,484.250,487.750,484.210,487.500,33253.79,1642031999999,16156636.06620,23635,17363.80,8437769.49770,0
+1642032000000,487.470,488.500,481.100,482.060,50674.13,1642035599999,24615095.75621,32000,24953.69,12126066.80920,0
+1642035600000,482.060,483.890,477.380,478.960,51365.80,1642039199999,24677878.49410,30913,24643.24,11841971.57790,0
+1642039200000,478.960,482.000,478.700,479.230,33316.18,1642042799999,16004160.21780,22275,18121.46,8706341.90020,0
+1642042800000,479.200,480.000,475.550,478.090,32431.05,1642046399999,15488878.15480,24179,15035.21,7183021.33720,0
+1642046400000,478.100,479.990,477.330,479.250,25987.69,1642049999999,12445424.84950,17865,14823.68,7099871.22100,0
+1642050000000,479.230,480.850,478.170,480.460,22366.99,1642053599999,10726497.76140,18017,9750.23,4676502.87950,0
+1642053600000,480.460,484.180,480.420,483.370,25732.17,1642057199999,12419360.96380,21741,13386.77,6460389.07270,0
+1642057200000,483.370,484.750,482.100,482.840,26877.78,1642060799999,12988900.39660,18355,12797.65,6185813.76840,0
+1642060800000,482.810,486.830,482.040,485.720,37179.73,1642064399999,18028164.22770,24699,19805.24,9602696.53970,0
+1642064400000,485.750,485.950,483.030,483.990,26476.96,1642067999999,12827979.10030,21297,11856.39,5744205.94370,0
+1642068000000,483.990,485.750,482.810,482.920,31934.75,1642071599999,15477856.10600,21001,12011.01,5822198.17470,0
+1642071600000,482.920,483.620,476.290,476.490,84316.21,1642075199999,40374676.32250,51203,34465.69,16502877.44770,0
+1642075200000,476.510,481.280,476.280,480.790,46283.30,1642078799999,22197005.85010,29980,24447.52,11726703.27840,0
+1642078800000,480.790,482.280,479.050,481.710,44830.93,1642082399999,21553720.75900,31373,25161.56,12098380.87090,0
+1642082400000,481.710,487.830,481.540,485.690,80447.67,1642085999999,39007556.46100,52520,43165.36,20929938.54680,0
+1642086000000,485.680,486.310,470.290,474.010,171464.16,1642089599999,81523817.20198,84242,82640.51,39288958.22570,0
+1642089600000,474.010,478.680,473.350,474.800,80430.56,1642093199999,38265078.57340,43886,40158.44,19107419.45940,0
+1642093200000,474.800,475.290,465.860,471.200,102839.31,1642096799999,48343895.19305,55968,45975.85,21614101.73120,0
+1642096800000,471.190,473.450,469.060,470.390,43658.82,1642100399999,20578707.97650,26539,19535.39,9209714.76760,0
+1642100400000,470.390,476.840,468.620,474.300,101531.17,1642103999999,48041280.79548,43845,57093.17,27029890.41998,0
+1642104000000,474.300,477.440,470.070,477.260,52914.85,1642107599999,25032645.29350,26842,28119.37,13303506.31130,0
+1642107600000,477.280,478.670,476.750,477.550,28246.15,1642111199999,13496852.71990,19436,14059.08,6718503.41180,0
+1642111200000,477.660,479.310,474.800,476.100,20742.93,1642114799999,9895416.36150,16823,10112.09,4825311.58250,0
+1642114800000,476.110,477.340,473.420,474.360,25833.20,1642118399999,12289259.64010,20671,12362.94,5881712.27860,0
+1642118400000,474.290,480.650,471.620,480.020,71134.74,1642121999999,33888478.91580,44428,32477.26,15478708.30630,0
+1642122000000,480.050,480.890,476.530,477.540,30027.50,1642125599999,14360614.21090,20328,15258.50,7298724.06260,0
+1642125600000,477.470,479.370,475.530,478.910,29892.46,1642129199999,14277794.15330,20889,15927.19,7607206.23150,0
+1642129200000,478.900,480.420,477.880,479.720,22481.51,1642132799999,10773326.31570,16027,12136.56,5816411.85020,0
+1642132800000,479.710,484.820,479.710,483.270,43859.60,1642136399999,21176523.58801,27583,23441.87,11318579.32431,0
+1642136400000,483.280,487.600,482.570,487.350,36870.80,1642139999999,17887232.06650,23784,19951.07,9681599.43970,0
+1642140000000,487.350,489.770,484.620,485.720,61542.51,1642143599999,30004722.97044,33577,28503.24,13900984.46384,0
+1642143600000,485.720,487.540,481.460,483.700,43564.85,1642147199999,21091680.24190,28305,18752.73,9081240.41800,0
+1642147200000,483.700,483.900,476.380,478.880,61929.80,1642150799999,29660457.63211,35722,27747.49,13287007.81000,0
+1642150800000,478.930,481.330,478.260,479.560,28379.28,1642154399999,13620997.66160,20429,13567.78,6513120.97240,0
+1642154400000,479.560,480.460,470.200,471.100,62876.73,1642157999999,29869882.57978,38509,29172.85,13858229.28760,0
+1642158000000,471.100,471.160,467.120,470.820,68582.46,1642161599999,32175159.00485,39767,36074.01,16924334.60260,0
+1642161600000,470.780,473.850,466.390,471.130,57574.84,1642165199999,27092178.30010,30957,27800.69,13082230.94000,0
+1642165200000,471.140,475.470,470.300,471.970,41947.16,1642168799999,19851363.86328,27060,18746.45,8872661.88308,0
+1642168800000,471.970,479.730,470.950,478.530,82811.14,1642172399999,39429190.06440,47637,36068.18,17175032.75150,0
+1642172400000,478.550,482.010,475.000,480.470,85327.44,1642175999999,40853407.77191,42938,40781.62,19535767.58471,0
+1642176000000,480.450,482.690,477.600,481.850,39759.08,1642179599999,19104261.83700,27345,19456.64,9352560.19230,0
+1642179600000,481.910,482.880,478.630,479.280,30506.14,1642183199999,14654146.24270,19759,13844.54,6652878.53940,0
+1642183200000,479.320,485.040,478.150,482.050,79180.43,1642186799999,38205535.08410,42049,36607.17,17669701.63580,0
+1642186800000,482.040,486.000,481.980,484.970,28084.54,1642190399999,13601346.54950,23673,17717.12,8579809.84810,0
+1642190400000,484.980,487.540,484.900,485.950,39216.99,1642193999999,19077581.25530,26817,20855.39,10145965.96940,0
+1642194000000,485.980,492.280,485.770,490.290,70711.39,1642197599999,34601662.07204,42352,44453.46,21753385.36094,0
+1642197600000,490.290,491.690,488.310,489.510,35026.50,1642201199999,17165890.73800,25059,17042.01,8352286.70790,0
+1642201200000,489.500,490.770,487.400,489.510,24186.94,1642204799999,11826988.83910,18474,10833.43,5299725.11030,0
+1642204800000,489.500,492.990,486.900,489.310,47135.87,1642208399999,23092816.28010,31723,25502.70,12501092.43400,0
+1642208400000,489.310,489.900,484.010,486.000,29335.25,1642211999999,14282090.17620,21837,11952.49,5818985.37750,0
+1642212000000,486.010,489.660,484.870,487.650,42109.59,1642215599999,20542583.92430,20913,25902.07,12638582.74660,0
+1642215600000,487.640,488.000,485.550,487.150,18374.19,1642219199999,8942802.79750,15194,9214.14,4485270.54590,0
+1642219200000,487.140,487.750,485.280,486.410,18876.47,1642222799999,9183157.01960,14917,7851.60,3819491.55440,0
+1642222800000,486.410,491.990,486.150,490.900,33709.35,1642226399999,16512272.14440,22021,15577.91,7627067.12430,0
+1642226400000,490.900,494.420,489.840,493.080,38684.01,1642229999999,19029479.56620,30722,20588.71,10133344.20030,0
+1642230000000,493.090,494.360,491.390,493.550,32215.04,1642233599999,15874557.59290,23080,14045.60,6922827.94120,0
+1642233600000,493.550,495.690,490.510,491.630,41640.71,1642237199999,20527698.64657,29022,20279.83,9999868.67957,0
+1642237200000,491.650,492.640,488.390,492.270,35007.13,1642240799999,17167869.42810,27979,18150.70,8902058.44620,0
+1642240800000,492.270,494.070,491.600,492.560,26639.38,1642244399999,13132019.78840,22029,13541.62,6675685.48150,0
+1642244400000,492.560,493.070,491.070,491.420,18633.58,1642247999999,9170005.32440,16429,8849.18,4355322.34130,0
+1642248000000,491.420,491.730,486.520,489.590,47617.44,1642251599999,23289785.32214,32320,21667.01,10598087.14800,0
+1642251600000,489.580,493.300,488.450,492.650,33858.53,1642255199999,16624105.63210,24012,16849.70,8274932.72730,0
+1642255200000,492.670,497.370,490.400,496.180,63765.16,1642258799999,31506256.58997,39513,31057.08,15350281.00177,0
+1642258800000,496.240,500.270,495.820,499.140,65058.51,1642262399999,32404333.52690,42846,30477.50,15185008.17950,0
+1642262400000,499.210,500.000,497.330,498.460,37486.73,1642265999999,18695653.67810,25584,17556.44,8756496.16340,0
+1642266000000,498.450,498.780,495.320,496.860,36075.02,1642269599999,17933856.03500,23929,18420.60,9158266.79870,0
+1642269600000,496.860,498.650,495.740,497.510,21676.24,1642273199999,10778049.29920,17801,10868.67,5404758.24570,0
+1642273200000,497.540,499.450,493.200,496.910,54647.59,1642276799999,27135725.64600,29442,22141.66,10999885.95280,0
+1642276800000,496.950,499.000,496.360,496.510,26920.44,1642280399999,13403006.48750,21272,13177.61,6561326.77500,0
+1642280400000,496.510,497.690,493.230,493.800,23313.17,1642283999999,11551808.10670,19545,11092.70,5497361.48660,0
+1642284000000,493.870,495.650,493.000,495.300,17143.26,1642287599999,8474464.12710,16091,9289.99,4592972.85770,0
+1642287600000,495.310,496.100,493.280,493.750,20634.03,1642291199999,10206770.17980,17037,10629.45,5258396.45710,0
+1642291200000,493.750,495.360,491.490,493.820,48047.94,1642294799999,23695566.74250,25268,25447.50,12551342.02960,0
+1642294800000,493.830,495.200,491.680,491.680,27939.11,1642298399999,13781033.34030,15771,13265.86,6544113.81070,0
+1642298400000,491.680,491.930,488.020,489.210,38356.66,1642301999999,18801374.15300,26337,16822.48,8248256.39350,0
+1642302000000,489.160,492.100,489.050,491.350,23260.04,1642305599999,11415129.33730,16752,14021.23,6881029.36570,0
+1642305600000,491.350,492.400,490.310,491.150,19819.63,1642309199999,9740244.26230,16508,10011.28,4920533.81220,0
+1642309200000,491.140,497.650,491.060,492.130,81667.78,1642312799999,40375370.26300,33646,47971.07,23720321.78690,0
+1642312800000,492.110,495.740,491.650,494.670,24239.30,1642316399999,11966928.13570,19074,13666.19,6748023.96180,0
+1642316400000,494.640,496.300,494.030,495.570,18412.70,1642319999999,9117647.39330,17382,9027.19,4471542.60510,0
+1642320000000,495.560,496.940,493.710,493.820,24129.02,1642323599999,11951566.01910,18618,10004.58,4956152.90090,0
+1642323600000,493.830,495.330,493.260,494.970,18446.57,1642327199999,9117257.74880,14187,8715.90,4308606.04250,0
+1642327200000,494.980,496.730,492.110,492.420,29718.85,1642330799999,14713426.23880,24266,12918.41,6395602.11330,0
+1642330800000,492.440,493.820,490.150,493.210,35601.94,1642334399999,17523504.89490,28475,18142.71,8932530.30250,0
+1642334400000,493.200,496.120,492.950,494.650,26770.46,1642337999999,13244719.25760,21193,12597.59,6232637.76700,0
+1642338000000,494.650,496.000,489.690,495.690,55528.24,1642341599999,27382098.30390,36064,25309.82,12480463.42900,0
+1642341600000,495.700,498.970,494.280,498.530,53534.30,1642345199999,26620589.78920,35489,26030.98,12947468.57780,0
+1642345200000,498.540,502.630,497.050,500.730,65335.88,1642348799999,32687474.19080,45900,34056.93,17041955.24300,0
+1642348800000,500.770,504.870,500.260,502.460,60003.92,1642352399999,30168829.81380,45735,31840.25,16009576.23430,0
+1642352400000,502.460,503.000,498.500,499.000,43891.69,1642355999999,21965412.40670,32119,18916.97,9468707.07930,0
+1642356000000,499.000,500.740,497.190,498.200,31880.75,1642359599999,15915861.64940,21769,17899.03,8936791.49550,0
+1642359600000,498.210,499.000,496.660,497.520,20847.19,1642363199999,10374540.09860,17481,10429.66,5190853.69190,0
+1642363200000,497.520,500.530,496.600,499.410,23281.27,1642366799999,11612831.60540,20223,12744.17,6357334.35800,0
+1642366800000,499.430,499.890,497.330,497.730,20843.11,1642370399999,10385066.18130,15405,10636.47,5298774.71100,0
+1642370400000,497.660,499.240,497.500,498.240,14448.19,1642373999999,7200491.32210,13842,7605.77,3790918.89210,0
+1642374000000,498.250,498.960,496.980,497.950,20024.95,1642377599999,9973416.88580,15822,10344.57,5152380.25080,0
+1642377600000,497.940,498.200,492.760,493.180,39964.51,1642381199999,19793515.95037,26545,19674.41,9746666.20600,0
+1642381200000,493.140,494.930,491.100,492.570,42802.79,1642384799999,21103837.20060,24232,23868.17,11771479.59260,0
+1642384800000,492.570,492.600,485.560,489.370,79538.27,1642388399999,38890744.83004,42365,33037.34,16162951.93620,0
+1642388400000,489.360,490.170,483.500,483.680,53425.17,1642391999999,26000410.65900,33602,23934.63,11655196.22350,0
+1642392000000,483.720,485.890,480.850,483.190,82206.47,1642395599999,39778792.93821,42871,44202.65,21393725.72890,0
+1642395600000,483.200,483.990,480.120,483.040,46260.14,1642399199999,22302321.39970,34635,21528.26,10380075.64390,0
+1642399200000,483.040,486.190,482.890,483.840,37752.06,1642402799999,18301439.60000,23315,20866.18,10115592.39100,0
+1642402800000,483.840,485.970,483.160,484.790,25585.21,1642406399999,12410615.08070,20578,11654.75,5653872.73060,0
+1642406400000,484.790,485.200,481.700,483.620,41552.36,1642409999999,20089993.75640,26481,16793.77,8120485.23170,0
+1642410000000,483.610,484.860,481.130,483.700,25078.01,1642413599999,12119244.86310,20507,10844.24,5241649.59970,0
+1642413600000,483.710,484.380,480.930,482.890,26622.86,1642417199999,12841915.97240,22533,11440.77,5519235.28720,0
+1642417200000,482.850,483.700,478.860,480.280,33165.12,1642420799999,15946402.35660,29982,13875.23,6672950.17170,0
+1642420800000,480.230,481.190,474.210,474.920,76702.73,1642424399999,36637618.16318,59645,33816.04,16159584.13490,0
+1642424400000,474.950,477.580,474.280,476.070,45464.31,1642427999999,21651112.74280,33360,22935.92,10923410.94590,0
+1642428000000,476.000,477.160,471.540,472.670,73648.88,1642431599999,34930451.46390,54322,39464.87,18722733.54920,0
+1642431600000,472.670,474.240,470.010,471.400,71059.81,1642435199999,33537256.56020,51527,35445.80,16732370.65590,0
+1642435200000,471.360,476.000,468.000,472.110,154077.72,1642438799999,72743983.95000,67837,76674.98,36207658.48400,0
+1642438800000,472.120,473.930,468.350,473.450,76052.64,1642442399999,35834738.09910,37233,37885.47,17857733.27390,0
+1642442400000,473.410,476.540,470.920,475.470,52936.37,1642445999999,25065997.11680,27279,25674.13,12163870.01650,0
+1642446000000,475.460,477.890,474.110,476.880,37867.36,1642449599999,18032097.36100,22344,20541.41,9783576.37100,0
+1642449600000,476.870,477.660,474.040,474.520,28379.90,1642453199999,13493418.54860,20147,11474.17,5456768.77810,0
+1642453200000,474.530,475.390,469.420,470.630,48510.69,1642456799999,22890107.23630,26560,20968.10,9892496.99290,0
+1642456800000,470.640,475.460,466.470,472.810,60828.93,1642460399999,28631132.77033,36307,28240.00,13296562.25478,0
+1642460400000,472.810,475.980,472.710,474.690,26761.57,1642463999999,12703204.63430,19409,13930.77,6612623.38990,0
+1642464000000,474.690,477.000,472.690,476.800,38526.90,1642467599999,18309302.29780,21809,17575.05,8353368.00470,0
+1642467600000,476.800,479.000,475.010,476.310,38601.39,1642471199999,18412859.09230,20327,17007.87,8115280.92010,0
+1642471200000,476.310,476.820,472.620,474.640,36461.99,1642474799999,17293205.32560,19442,17504.73,8302530.80360,0
+1642474800000,474.650,475.330,469.550,472.000,49258.76,1642478399999,23264360.45920,24170,25033.14,11823101.56100,0
+1642478400000,472.000,472.890,468.680,469.910,32138.71,1642481999999,15120332.90510,19338,15325.93,7211534.20560,0
+1642482000000,469.920,471.910,466.550,468.570,58844.88,1642485599999,27606271.38785,26789,26658.22,12517922.37150,0
+1642485600000,468.560,475.100,468.490,475.100,34198.59,1642489199999,16171339.76568,24181,17788.36,8408712.83548,0
+1642489200000,474.990,475.750,471.130,473.680,40481.93,1642492799999,19158473.78950,24689,18222.25,8624181.18800,0
+1642492800000,473.740,473.850,462.170,464.620,91060.00,1642496399999,42639182.55185,44011,41312.55,19365875.79440,0
+1642496400000,464.660,465.830,459.200,464.290,95231.00,1642499999999,44097286.82792,51586,47586.47,22046044.96350,0
+1642500000000,464.290,467.310,462.560,465.210,34575.55,1642503599999,16086125.24130,25295,17307.76,8054752.96100,0
+1642503600000,465.210,466.680,463.280,466.190,34745.39,1642507199999,16145271.48880,21203,16671.64,7748679.80560,0
+1642507200000,466.110,467.110,463.200,466.160,37891.51,1642510799999,17620012.84580,23214,18991.50,8831424.87850,0
+1642510800000,466.140,466.600,459.620,463.960,62155.47,1642514399999,28740279.17680,34930,29396.96,13594456.63450,0
+1642514400000,464.000,464.250,459.230,460.830,69696.57,1642517999999,32166913.36900,36392,33717.10,15564969.31910,0
+1642518000000,460.820,464.990,459.500,460.720,57797.53,1642521599999,26725632.53330,30719,27573.14,12749609.84330,0
+1642521600000,460.710,463.250,456.800,461.660,67390.44,1642525199999,30999008.63350,37785,33359.06,15351024.74870,0
+1642525200000,461.650,462.370,458.470,458.810,34896.97,1642528799999,16059361.83340,20581,17947.33,8259436.87660,0
+1642528800000,458.820,460.480,457.300,459.860,41303.56,1642532399999,18949435.57770,22575,22858.84,10488574.78960,0
+1642532400000,459.860,463.390,459.670,462.200,29700.68,1642535999999,13712125.63000,19408,14418.18,6658451.30720,0
+1642536000000,462.190,463.190,459.550,462.650,23304.29,1642539599999,10748468.29650,16882,11974.38,5523027.81910,0
+1642539600000,462.640,469.740,461.570,469.170,83104.94,1642543199999,38678044.28955,38913,37950.84,17678608.55435,0
+1642543200000,469.180,473.590,468.000,472.080,51858.49,1642546799999,24438986.99000,31540,28251.36,13316266.65080,0
+1642546800000,472.070,473.480,469.750,470.530,32296.13,1642550399999,15225631.25890,20136,13294.08,6269082.47430,0
+1642550400000,470.540,471.750,468.600,469.280,35904.87,1642553999999,16877907.86190,19628,16852.49,7921603.36920,0
+1642554000000,469.290,471.330,469.280,470.710,16914.26,1642557599999,7955629.30540,13013,8357.34,3931049.01820,0
+1642557600000,470.700,471.180,468.800,469.550,15320.11,1642561199999,7197911.40320,11382,7181.35,3374411.23940,0
+1642561200000,469.550,469.590,460.390,462.620,78508.54,1642564799999,36435286.29862,39636,36452.04,16909181.67970,0
+1642564800000,462.610,464.800,461.740,462.990,35189.68,1642568399999,16301622.72470,19875,18636.22,8634182.00430,0
+1642568400000,462.910,464.640,462.150,463.530,23002.31,1642571999999,10662623.38390,14981,11475.54,5319485.56880,0
+1642572000000,463.510,464.080,461.000,461.100,24362.81,1642575599999,11273533.76840,15110,11626.94,5380125.28670,0
+1642575600000,461.100,461.110,453.300,455.820,95069.53,1642579199999,43341562.32189,48499,39141.24,17847940.09340,0
+1642579200000,455.830,456.770,453.510,456.720,51062.58,1642582799999,23252081.95400,26485,27320.79,12442565.77500,0
+1642582800000,456.720,460.710,456.110,459.770,42889.00,1642586399999,19674780.70360,22473,22710.65,10418229.32900,0
+1642586400000,459.780,460.130,456.550,458.840,31300.88,1642589999999,14340374.44510,19730,14469.75,6629142.42540,0
+1642590000000,458.890,464.440,458.450,462.170,71083.58,1642593599999,32833650.82102,33149,36897.08,17043625.45102,0
+1642593600000,462.170,463.740,460.930,462.620,31055.74,1642597199999,14366301.53310,22904,14603.65,6756507.56530,0
+1642597200000,462.630,467.130,462.560,465.940,47128.23,1642600799999,21930436.84410,26873,22293.02,10373410.38550,0
+1642600800000,465.930,470.780,464.390,470.780,62767.26,1642604399999,29399453.71085,34772,32569.22,15255968.43535,0
+1642604400000,470.780,471.190,463.500,465.900,63803.71,1642607999999,29806457.95500,32109,30476.37,14236956.63530,0
+1642608000000,465.900,470.010,462.970,468.740,94230.10,1642611599999,43967072.36140,40590,52800.14,24651629.71180,0
+1642611600000,468.770,472.590,468.240,472.020,64279.57,1642615199999,30264430.18240,34156,32249.32,15184975.76270,0
+1642615200000,472.020,472.300,469.310,471.400,31332.21,1642618799999,14752821.39760,20927,15015.31,7070391.15030,0
+1642618800000,471.400,471.920,468.750,470.590,34602.25,1642622399999,16268391.19880,19882,15797.55,7427936.34770,0
+1642622400000,470.600,470.880,465.170,466.530,36048.73,1642625999999,16878303.83750,22733,17258.73,8081428.37520,0
+1642626000000,466.530,469.590,465.780,467.270,49352.28,1642629599999,23076716.48540,22881,27069.86,12661630.06370,0
+1642629600000,467.270,469.630,464.670,467.890,26733.77,1642633199999,12485455.24620,17723,13273.80,6200411.39160,0
+1642633200000,467.880,467.890,461.180,461.540,34487.80,1642636799999,16018932.71280,20382,13702.34,6367517.16250,0
+1642636800000,461.530,465.750,461.440,465.430,32693.99,1642640399999,15164631.24760,19346,19566.77,9073909.47030,0
+1642640400000,465.420,465.950,462.090,464.440,23341.00,1642643999999,10823805.29510,15178,11709.52,5429095.83500,0
+1642644000000,464.450,468.870,464.440,467.910,23369.80,1642647599999,10905382.50090,16724,12090.50,5641414.46430,0
+1642647600000,467.910,468.820,467.090,468.280,14711.50,1642651199999,6884046.60520,12283,7222.29,3379811.50400,0
+1642651200000,468.310,470.490,467.780,470.220,22865.33,1642654799999,10731095.50920,15252,12965.03,6084915.61430,0
+1642654800000,470.220,471.880,468.700,470.680,32363.71,1642658399999,15222040.62570,20390,16629.91,7822792.85850,0
+1642658400000,470.670,478.340,470.290,476.790,136077.90,1642661999999,64572798.18428,65141,79244.16,37606579.40268,0
+1642662000000,476.800,478.340,474.710,476.770,55035.38,1642665599999,26231820.61590,29339,27261.32,12994579.39270,0
+1642665600000,476.750,477.090,471.560,472.010,76488.50,1642669199999,36286339.53370,35297,35858.12,17007743.45270,0
+1642669200000,472.020,472.030,466.000,469.670,115614.90,1642672799999,54239275.11175,53849,58292.38,27352584.45440,0
+1642672800000,469.680,470.280,462.790,463.390,109727.55,1642676399999,51137032.87210,50548,58311.87,27176329.93440,0
+1642676400000,463.430,467.100,462.540,464.730,136786.53,1642679999999,63537905.44200,55071,66912.62,31083684.16600,0
+1642680000000,464.720,464.770,459.140,462.640,134999.87,1642683599999,62315094.68652,84591,70595.49,32588493.64270,0
+1642683600000,462.630,468.690,462.000,466.790,90201.29,1642687199999,41989840.80685,62302,48855.00,22737790.80645,0
+1642687200000,466.790,473.390,466.310,472.490,97504.34,1642690799999,45797981.23610,54392,45020.71,21151726.78180,0
+1642690800000,472.500,475.780,470.600,473.410,118622.79,1642694399999,56149853.28288,58854,49400.37,23387969.91048,0
+1642694400000,473.420,474.930,468.170,470.620,72827.07,1642697999999,34348400.15160,44862,31878.19,15041736.86030,0
+1642698000000,470.620,470.990,465.830,466.560,44652.32,1642701599999,20899301.44835,30311,20520.64,9604082.22500,0
+1642701600000,466.570,467.890,463.360,463.910,46154.68,1642705199999,21519477.44900,31043,19568.28,9129222.66490,0
+1642705200000,463.920,467.910,463.020,464.740,51782.32,1642708799999,24092201.90030,31074,28669.86,13339847.46450,0
+1642708800000,464.740,465.270,461.420,462.460,61598.72,1642712399999,28524424.91620,34185,30133.35,13954318.07380,0
+1642712400000,462.470,462.650,448.220,448.580,117566.33,1642715999999,53511801.72931,79547,49705.95,22618970.49460,0
+1642716000000,448.600,452.320,444.150,447.760,118697.73,1642719599999,53194782.57106,74014,57706.85,25879683.86060,0
+1642719600000,447.760,448.160,438.100,440.050,117821.44,1642723199999,52147822.02683,65806,54863.90,24284744.15870,0
+1642723200000,440.070,444.570,436.050,441.950,108545.50,1642726799999,47868491.73410,55449,52415.93,23120472.50220,0
+1642726800000,441.940,442.400,423.190,424.050,181062.61,1642730399999,78213408.29987,99792,69554.56,30014419.53910,0
+1642730400000,424.050,434.220,423.090,429.840,117724.99,1642733999999,50566459.71140,61302,64192.21,27574543.94970,0
+1642734000000,429.830,430.770,418.250,422.200,136177.34,1642737599999,57676879.11401,79701,60541.60,25646420.48240,0
+1642737600000,422.230,427.370,422.100,425.200,58830.07,1642741199999,24990362.06830,37031,31046.33,13189536.88440,0
+1642741200000,425.190,426.390,422.720,425.560,42405.24,1642744799999,18013939.05570,26906,21054.48,8944816.50610,0
+1642744800000,425.560,426.640,423.500,424.570,27704.86,1642748399999,11777600.67940,23648,13194.21,5610028.48100,0
+1642748400000,424.510,431.480,423.280,430.990,46012.73,1642751999999,19691215.85347,32959,25751.84,11023310.06877,0
+1642752000000,430.940,432.950,429.080,431.540,58259.24,1642755599999,25121150.00720,38670,28898.22,12467155.13650,0
+1642755600000,431.530,431.940,428.150,428.440,32593.97,1642759199999,14003950.41790,24814,13331.97,5728297.80290,0
+1642759200000,428.440,430.390,426.930,428.880,40421.02,1642762799999,17333055.16060,26346,17106.97,7336807.73330,0
+1642762800000,428.880,429.570,425.300,426.400,43951.95,1642766399999,18780593.38990,29732,20197.77,8631290.66880,0
+1642766400000,426.440,427.220,410.000,414.740,182488.78,1642769999999,76005663.94165,117519,80701.84,33597712.46090,0
+1642770000000,414.730,420.000,413.240,416.630,95996.28,1642773599999,39994429.26360,58059,49949.56,20815274.86180,0
+1642773600000,416.670,420.900,414.320,416.770,80501.03,1642777199999,33599285.79764,52117,37246.74,15547683.83954,0
+1642777200000,416.780,424.300,414.730,422.720,93689.14,1642780799999,39313408.42850,53110,43926.82,18431591.20080,0
+1642780800000,422.730,425.570,420.610,423.100,60939.92,1642784399999,25766271.83790,40471,29004.36,12267748.19590,0
+1642784400000,423.060,423.550,418.000,419.210,49691.16,1642787999999,20879917.06480,33207,22399.09,9413779.53220,0
+1642788000000,419.160,422.210,414.350,416.250,76253.83,1642791599999,31869651.11940,46980,33712.87,14096022.00820,0
+1642791600000,416.260,418.780,413.190,413.670,46854.33,1642795199999,19510675.04131,32316,24051.59,10016938.18240,0
+1642795200000,413.700,416.250,406.190,410.930,131711.90,1642798799999,53986916.94818,74831,57791.92,23698639.73000,0
+1642798800000,410.930,415.510,378.980,387.900,347961.28,1642802399999,137070815.39360,154095,136745.16,53938714.00400,0
+1642802400000,387.810,393.900,373.110,381.760,196479.46,1642805999999,75610448.88075,106276,91037.97,35087442.96656,0
+1642806000000,381.770,389.290,373.150,383.570,187389.59,1642809599999,71923764.77004,100367,91132.04,35012041.92155,0
+1642809600000,383.620,388.940,380.620,385.520,101823.80,1642813199999,39210979.97619,60111,53717.05,20687067.09479,0
+1642813200000,385.530,388.970,382.280,388.070,58445.58,1642816799999,22509571.15550,37383,29433.96,11338984.72090,0
+1642816800000,388.060,388.460,382.970,385.590,63554.36,1642820399999,24502322.36520,39712,25689.76,9911358.91680,0
+1642820400000,385.560,388.980,379.000,382.540,79557.63,1642823999999,30554633.66166,45883,40165.23,15435507.34730,0
+1642824000000,382.580,384.410,379.340,380.610,52411.79,1642827599999,20029016.36100,34541,26315.17,10059119.71840,0
+1642827600000,380.620,381.340,363.570,365.830,153175.27,1642831199999,57166701.50523,84176,69408.51,25935385.31710,0
+1642831200000,365.770,369.280,353.200,359.200,212480.88,1642834799999,76858417.27248,107678,102377.83,37064980.81247,0
+1642834800000,359.150,360.960,344.380,349.810,255836.86,1642838399999,90114643.57869,115401,117616.51,41478329.92664,0
+1642838400000,349.860,356.820,349.680,351.390,109282.74,1642841999999,38609953.57810,59093,56097.21,19822198.43720,0
+1642842000000,351.390,355.490,343.620,347.140,177312.64,1642845599999,61893864.19521,92714,84624.33,29561480.61720,0
+1642845600000,347.060,362.730,335.680,362.130,359555.66,1642849199999,125778366.30760,162915,178042.39,62341168.00802,0
+1642849200000,362.130,364.320,354.710,360.970,131177.22,1642852799999,47211258.39460,64856,65226.63,23481953.54430,0
+1642852800000,361.080,372.750,358.860,371.650,140596.49,1642856399999,51487423.88490,67731,75824.36,27777163.62560,0
+1642856400000,371.650,376.260,367.840,368.870,114141.59,1642859999999,42448031.82243,60748,54243.04,20184637.80563,0
+1642860000000,368.900,369.880,361.730,362.030,87536.08,1642863599999,32066450.83590,49007,39584.74,14517041.17730,0
+1642863600000,362.090,364.460,356.080,356.290,94982.38,1642867199999,34216137.82277,52644,46722.47,16836713.92190,0
+1642867200000,356.280,367.200,352.410,357.470,201208.93,1642870799999,72303867.86672,98109,104459.17,37558278.64517,0
+1642870800000,357.400,359.980,351.340,353.230,130309.11,1642874399999,46249439.47640,60966,65847.21,23375629.88680,0
+1642874400000,353.190,357.080,348.850,349.530,113517.18,1642877999999,40002017.66210,57522,57082.44,20117438.80720,0
+1642878000000,349.580,353.630,346.000,349.060,91291.71,1642881599999,31931855.77901,49402,46590.77,16300477.37200,0
+1642881600000,349.050,363.340,347.520,361.240,141616.82,1642885199999,50564309.20732,79067,74033.51,26425072.37278,0
+1642885200000,361.150,366.460,358.960,363.170,59877.30,1642888799999,21686469.29370,37143,31291.24,11333615.95840,0
+1642888800000,363.180,363.360,353.740,354.930,47249.46,1642892399999,16952871.90190,28314,21739.37,7802802.70110,0
+1642892400000,354.930,358.600,353.710,358.340,35231.13,1642895999999,12552156.78220,23564,17947.18,6394822.72120,0
+1642896000000,358.330,367.200,356.180,367.000,69433.66,1642899599999,25189456.58370,38113,35649.60,12937492.57540,0
+1642899600000,366.940,370.900,365.040,367.620,59656.58,1642903199999,21943215.64870,32932,30975.85,11394417.00210,0
+1642903200000,367.630,368.020,362.160,362.600,60024.51,1642906799999,21948572.89710,29811,27568.78,10081663.71460,0
+1642906800000,362.630,366.770,361.520,366.100,41110.31,1642910399999,14967505.19920,24931,19945.31,7261678.73630,0
+1642910400000,366.100,372.110,364.740,370.370,57416.83,1642913999999,21210135.62960,34268,30947.95,11433173.86670,0
+1642914000000,370.350,378.030,368.050,376.300,108085.92,1642917599999,40270505.68513,54687,60720.04,22631752.36893,0
+1642917600000,376.320,376.960,373.210,376.200,64019.19,1642921199999,24011363.50430,41744,27453.82,10297892.34020,0
+1642921200000,376.190,380.140,374.770,379.440,90337.49,1642924799999,34178065.07120,52476,40698.75,15403337.92690,0
+1642924800000,379.430,384.980,378.020,384.800,102991.38,1642928399999,39252615.76076,61953,49620.62,18918119.09036,0
+1642928400000,384.780,388.220,383.310,385.800,113190.60,1642931999999,43707406.22039,62538,55801.87,21550354.58619,0
+1642932000000,385.790,387.930,382.160,387.200,86908.25,1642935599999,33443274.78200,44389,40748.72,15685378.08320,0
+1642935600000,387.230,388.380,380.850,382.070,85072.71,1642939199999,32714835.36500,45442,40676.44,15654835.49150,0
+1642939200000,382.080,384.580,378.800,383.690,81913.21,1642942799999,31217333.94286,43867,42582.90,16236018.00080,0
+1642942800000,383.680,388.300,382.070,387.190,63108.10,1642946399999,24317630.21249,37810,32496.31,12522743.39819,0
+1642946400000,387.190,388.970,367.390,374.130,174674.74,1642949999999,65886378.90989,90318,78516.41,29609897.84700,0
+1642950000000,374.190,375.920,368.240,370.980,68245.98,1642953599999,25362185.42730,51594,33104.29,12306483.41010,0
+1642953600000,370.930,376.800,370.790,372.900,76634.90,1642957199999,28661401.26310,48061,40984.91,15329186.30790,0
+1642957200000,372.900,377.240,372.180,374.260,38740.59,1642960799999,14523099.40950,27452,19332.80,7248997.76130,0
+1642960800000,374.260,375.350,366.710,368.510,72722.21,1642964399999,26953219.18240,40472,33570.20,12443455.68020,0
+1642964400000,368.560,370.880,363.120,365.060,84153.77,1642967999999,30848180.59620,47774,44840.20,16441659.87930,0
+1642968000000,365.040,371.430,363.380,367.400,96507.69,1642971599999,35404445.01520,50400,44648.96,16387318.59880,0
+1642971600000,367.410,370.870,364.630,366.890,47352.32,1642975199999,17392810.50450,30830,25840.48,9494704.43810,0
+1642975200000,366.890,371.220,366.220,371.220,37558.56,1642978799999,13835086.98180,24301,19378.01,7138724.23820,0
+1642978800000,371.210,386.270,370.100,383.870,130927.94,1642982399999,49847620.90739,72464,70766.36,26929848.65849,0
+1642982400000,383.860,383.900,375.100,376.770,78231.62,1642985999999,29625494.00220,46579,35532.98,13445495.98340,0
+1642986000000,376.760,379.130,372.150,372.950,46401.38,1642989599999,17426655.79543,29258,22161.96,8326313.39370,0
+1642989600000,372.940,374.630,371.000,371.080,39568.87,1642993199999,14753668.75770,27551,20392.73,7605446.41070,0
+1642993200000,371.080,373.690,369.650,372.360,34176.59,1642996799999,12714792.41870,25215,16239.98,6042578.79190,0
+1642996800000,372.360,373.000,367.280,368.250,39883.73,1643000399999,14781856.64480,25143,19997.01,7417636.20210,0
+1643000400000,368.250,368.290,363.700,366.620,52414.97,1643003999999,19189566.86610,33541,27434.22,10044485.46940,0
+1643004000000,366.620,372.000,365.220,368.960,74405.56,1643007599999,27507178.88940,37384,41682.83,15412992.51110,0
+1643007600000,368.950,368.960,360.700,361.620,66800.68,1643011199999,24381117.79580,41675,29864.16,10905522.85660,0
+1643011200000,361.610,368.370,358.470,361.910,115287.56,1643014799999,41884193.11564,65659,58737.97,21350874.44990,0
+1643014800000,361.910,364.000,351.200,353.190,130499.13,1643018399999,46547269.72624,72682,61180.27,21824469.82450,0
+1643018400000,353.190,354.440,340.000,340.700,204180.90,1643021999999,70552248.22989,108544,92606.95,32001736.78940,0
+1643022000000,340.670,350.480,339.350,344.450,143289.06,1643025599999,49484503.67601,79282,74602.61,25767558.88361,0
+1643025600000,344.450,346.280,336.690,339.410,118208.92,1643029199999,40363490.38398,69902,55312.53,18890609.43450,0
+1643029200000,339.460,344.570,336.000,339.790,163734.37,1643032799999,55792913.28970,87496,81035.43,27622419.78500,0
+1643032800000,339.790,353.000,336.420,344.600,193697.01,1643036399999,66776990.42311,101329,96437.09,33253387.63101,0
+1643036400000,344.600,352.860,338.000,351.470,162923.89,1643039999999,56516032.10629,87206,82470.71,28622731.46491,0
+1643040000000,351.470,355.430,345.870,351.360,115346.43,1643043599999,40415165.79905,67332,57436.71,20134318.10514,0
+1643043600000,351.350,359.240,344.510,356.460,162182.33,1643047199999,57261474.81714,77962,89720.92,31719150.53694,0
+1643047200000,356.450,366.830,354.180,364.300,142965.36,1643050799999,51730687.37757,82529,68337.46,24744762.71567,0
+1643050800000,364.300,365.760,360.250,364.290,76852.06,1643054399999,27852799.65950,43786,36190.76,13120928.33350,0
+1643054400000,364.260,376.330,362.510,374.060,93932.41,1643057999999,34670786.57903,58146,50475.40,18641627.02073,0
+1643058000000,374.050,374.590,370.060,370.800,47082.27,1643061599999,17504599.59730,32680,22213.04,8261212.78550,0
+1643061600000,370.870,375.000,367.420,367.780,70247.12,1643065199999,26095859.78820,35358,36290.35,13506243.57450,0
+1643065200000,367.780,372.900,367.650,370.930,43907.58,1643068799999,16268766.67480,26968,24054.95,8912618.83850,0
+1643068800000,370.940,371.330,362.510,363.110,54651.07,1643072399999,20091280.34360,33263,23738.04,8734900.45790,0
+1643072400000,363.130,367.470,361.630,363.390,67535.93,1643075999999,24580388.75120,37298,35232.41,12827926.70900,0
+1643076000000,363.380,365.130,362.520,364.320,28966.76,1643079599999,10542518.61670,20430,14680.61,5343956.64820,0
+1643079600000,364.310,365.420,362.010,364.840,25702.92,1643083199999,9348152.15700,18312,13458.47,4895913.56840,0
+1643083200000,364.830,365.610,359.570,359.700,31254.74,1643086799999,11313643.58257,22695,13878.03,5025790.35530,0
+1643086800000,359.700,361.430,358.550,360.620,33604.87,1643090399999,12097576.49770,22166,15665.59,5641054.97160,0
+1643090400000,360.600,361.490,358.440,358.450,31102.66,1643093999999,11194305.79480,20641,14964.47,5387065.60340,0
+1643094000000,358.450,362.890,357.320,362.620,42291.13,1643097599999,15214307.97880,28520,22108.24,7956235.23970,0
+1643097600000,362.600,366.610,361.500,364.120,77282.74,1643101199999,28150341.75210,42447,40753.98,14846618.18560,0
+1643101200000,364.090,373.320,363.430,371.690,80918.45,1643104799999,29886180.58890,44745,42237.11,15601477.75790,0
+1643104800000,371.700,375.490,370.770,372.720,67009.57,1643108399999,24975655.08793,37153,30282.14,11289935.96023,0
+1643108400000,372.710,376.000,369.700,371.410,83109.61,1643111999999,30995303.46600,40079,40772.05,15209292.15510,0
+1643112000000,371.410,375.230,369.040,371.920,61423.16,1643115599999,22857582.67880,38324,28466.80,10595443.04670,0
+1643115600000,371.950,372.930,368.330,371.300,56766.24,1643119199999,21042462.23670,34402,27189.92,10081876.83120,0
+1643119200000,371.280,374.900,367.520,367.970,117181.99,1643122799999,43562523.34060,58723,58941.57,21923047.64430,0
+1643122800000,367.940,373.620,364.590,371.300,111489.95,1643126399999,41249776.48650,56946,58810.55,21769239.36360,0
+1643126400000,371.280,374.460,370.640,372.190,59407.47,1643129999999,22131778.87633,34127,31473.64,11724878.61153,0
+1643130000000,372.200,380.770,371.800,379.790,114665.12,1643133599999,43274991.51346,53776,62451.61,23571438.89716,0
+1643133600000,379.670,387.900,377.360,387.110,101615.94,1643137199999,38852865.60829,52924,55031.50,21055568.96149,0
+1643137200000,387.110,387.130,381.580,383.720,58011.49,1643140799999,22313235.74700,34367,24670.91,9490976.51010,0
+1643140800000,383.720,384.200,380.260,380.900,52471.82,1643144399999,20048907.32046,32381,24723.87,9447116.58160,0
+1643144400000,380.760,381.410,377.470,378.420,38499.72,1643147999999,14600479.85630,26347,17969.37,6814804.34720,0
+1643148000000,378.410,382.050,376.730,381.940,41457.01,1643151599999,15737878.45610,23815,23376.18,8879097.48660,0
+1643151600000,381.940,385.860,380.840,384.800,44800.11,1643155199999,17185734.08550,26037,22819.06,8754267.90650,0
+1643155200000,384.800,385.230,377.610,379.180,58239.52,1643158799999,22210396.03200,35196,25709.32,9801481.15780,0
+1643158800000,379.180,379.800,377.010,378.750,34442.50,1643162399999,13036807.95080,23617,17422.58,6595421.70670,0
+1643162400000,378.720,381.110,377.080,377.290,37544.34,1643165999999,14237219.08490,21562,19012.99,7210942.19680,0
+1643166000000,377.280,381.570,377.040,379.130,63962.20,1643169599999,24290581.38520,28871,28116.32,10682306.43670,0
+1643169600000,379.130,383.250,376.150,382.670,59359.33,1643173199999,22545528.82880,31994,31585.60,11999609.42800,0
+1643173200000,382.670,383.200,380.080,381.260,36354.31,1643176799999,13876852.28720,22107,19605.79,7484233.04440,0
+1643176800000,381.290,382.320,378.700,378.960,43250.66,1643180399999,16458832.05030,22456,20024.96,7621539.42080,0
+1643180400000,378.960,380.450,378.000,380.390,23771.97,1643183999999,9015505.98310,16694,12072.55,4579166.39990,0
+1643184000000,380.380,384.420,380.190,383.860,47828.28,1643187599999,18302887.29490,30302,24958.61,9550873.38400,0
+1643187600000,383.860,386.180,381.600,383.160,54088.00,1643191199999,20769364.71730,30932,26347.56,10122018.00820,0
+1643191200000,383.140,389.170,382.100,387.230,55366.14,1643194799999,21372119.31749,31871,29550.98,11411335.88429,0
+1643194800000,387.220,389.860,384.550,388.630,63887.85,1643198399999,24717321.38980,36757,30896.05,11956632.83050,0
+1643198400000,388.620,388.760,385.810,386.500,53111.58,1643201999999,20567720.63160,28089,24146.33,9352807.86720,0
+1643202000000,386.520,393.900,385.040,393.420,114266.62,1643205599999,44534631.15380,53876,59259.35,23107098.15370,0
+1643205600000,393.420,398.800,392.600,395.240,113793.92,1643209199999,45037929.38892,60053,58431.51,23129414.46942,0
+1643209200000,395.230,397.090,389.220,392.000,83425.02,1643212799999,32762240.66460,45702,34455.75,13537524.07170,0
+1643212800000,391.990,393.420,390.460,392.140,36333.84,1643216399999,14249582.75890,26819,17726.02,6952710.86630,0
+1643216400000,392.140,393.870,386.930,387.430,49944.56,1643219999999,19502301.60019,32014,22333.14,8726250.41500,0
+1643220000000,387.440,389.170,381.470,386.290,101997.90,1643223599999,39216886.55510,59388,50523.01,19430371.12730,0
+1643223600000,386.250,402.420,385.640,388.390,294358.51,1643227199999,115782318.64040,139699,144330.42,56765311.44009,0
+1643227200000,388.370,388.370,372.000,377.470,167629.03,1643230799999,63429471.96918,95285,78495.15,29706586.73900,0
+1643230800000,377.490,379.000,366.750,367.110,73276.85,1643234399999,27297081.62880,45337,33954.44,12657475.98980,0
+1643234400000,367.130,373.450,366.000,372.560,57924.90,1643237999999,21419765.25210,32761,31478.25,11642615.92130,0
+1643238000000,372.550,376.780,371.180,374.750,54939.90,1643241599999,20589167.87503,30063,27674.20,10370766.14983,0
+1643241600000,374.780,378.200,372.810,378.140,49603.31,1643245199999,18654415.10140,28633,24955.45,9387970.98440,0
+1643245200000,378.130,378.130,367.150,367.370,92458.27,1643248799999,34300440.49090,46159,44100.93,16347865.17320,0
+1643248800000,367.360,367.910,360.000,363.990,110620.89,1643252399999,40196818.19257,54548,47181.62,17160241.15060,0
+1643252400000,363.970,365.870,359.280,362.050,64012.58,1643255999999,23232849.93880,33812,30538.41,11088303.69890,0
+1643256000000,361.960,364.830,360.920,364.290,45469.36,1643259599999,16498156.03230,26676,24596.40,8926028.99670,0
+1643259600000,364.280,365.950,362.980,364.070,34403.50,1643263199999,12539001.36570,22183,16463.52,6001174.32260,0
+1643263200000,364.060,366.250,362.150,366.010,24577.75,1643266799999,8950730.87390,19866,12894.12,4696671.66910,0
+1643266800000,366.010,368.710,364.750,366.490,35569.44,1643270399999,13052324.37220,23456,18114.88,6648204.55800,0
+1643270400000,366.460,370.380,364.770,370.140,55671.52,1643273999999,20439799.05320,31189,27557.32,10120796.77670,0
+1643274000000,370.130,371.150,367.790,369.870,50661.37,1643277599999,18728515.74410,29618,23824.10,8808093.14420,0
+1643277600000,369.870,370.690,365.070,366.100,38114.34,1643281199999,14036822.48090,25728,16301.42,6005166.43080,0
+1643281200000,366.100,371.490,366.100,371.080,40344.17,1643284799999,14900832.36590,27810,22513.28,8314084.83340,0
+1643284800000,371.090,372.680,369.100,371.750,44243.30,1643288399999,16426973.26570,29559,23598.91,8764316.27450,0
+1643288400000,371.770,374.620,370.940,374.050,43111.03,1643291999999,16078155.11863,28913,22563.16,8416082.45363,0
+1643292000000,374.050,377.740,372.980,375.160,78383.41,1643295599999,29415063.05310,43159,34909.42,13105155.66120,0
+1643295600000,375.170,377.260,372.120,373.940,57262.72,1643299199999,21449135.19680,34408,25055.26,9386132.87320,0
+1643299200000,373.910,374.880,370.380,372.350,50689.57,1643302799999,18881399.71200,33901,24363.67,9076792.78890,0
+1643302800000,372.340,373.180,368.100,368.960,46545.81,1643306399999,17209855.40760,31438,22911.89,8472797.53410,0
+1643306400000,368.950,370.660,367.140,369.760,44028.57,1643309999999,16221186.15830,29828,22061.82,8130370.14960,0
+1643310000000,369.760,371.270,365.330,366.670,47395.06,1643313599999,17444271.29650,31059,22564.12,8303976.69150,0
+1643313600000,366.640,369.400,360.800,361.160,62409.46,1643317199999,22745551.17200,37809,28285.98,10312771.18230,0
+1643317200000,361.150,370.560,359.630,370.390,67358.05,1643320799999,24480404.39067,39422,36134.89,13141112.56960,0
+1643320800000,370.400,392.880,368.480,386.610,337740.52,1643324399999,129895188.19978,161211,162681.17,62560670.07608,0
+1643324400000,386.630,392.180,386.570,389.360,114502.05,1643327999999,44595207.75590,59458,59453.80,23158482.92200,0
+1643328000000,389.370,392.890,388.170,390.990,99175.25,1643331599999,38762497.81900,48106,50551.90,19761254.04410,0
+1643331600000,390.980,392.610,383.510,384.520,95649.14,1643335199999,37030403.66010,46349,45067.92,17451788.74810,0
+1643335200000,384.520,387.480,382.000,386.630,59852.66,1643338799999,23030273.55200,34138,31487.21,12120436.67300,0
+1643338800000,386.640,391.170,385.780,389.400,63704.07,1643342399999,24784692.32730,34059,34701.19,13500478.24400,0
+1643342400000,389.410,396.390,389.270,393.370,113982.55,1643345999999,44724969.11702,53174,60660.32,23800001.20672,0
+1643346000000,393.330,393.640,389.640,389.930,46778.27,1643349599999,18306444.00380,29469,23500.71,9197845.46640,0
+1643349600000,389.920,392.260,385.790,386.030,63943.89,1643353199999,24902524.53789,37318,28602.86,11145801.69430,0
+1643353200000,386.040,389.300,384.430,384.860,53127.57,1643356799999,20552335.88330,37121,25812.74,9988813.94710,0
+1643356800000,384.810,386.400,382.150,385.580,69527.62,1643360399999,26727447.59450,45600,36401.15,13996119.86040,0
+1643360400000,385.550,387.220,382.670,383.950,42442.89,1643363999999,16340481.08950,34961,21588.67,8313061.74100,0
+1643364000000,383.940,385.690,382.100,385.370,49460.05,1643367599999,19017599.76960,31899,28994.79,11150641.40190,0
+1643367600000,385.380,385.940,378.830,380.830,84191.37,1643371199999,32093938.82886,45754,37058.33,14126414.75130,0
+1643371200000,380.860,382.160,375.260,378.540,86499.93,1643374799999,32738364.52040,48134,43112.01,16320261.85740,0
+1643374800000,378.530,383.990,377.600,382.540,86086.14,1643378399999,32791179.97770,48510,44694.67,17026870.88320,0
+1643378400000,382.540,383.550,378.030,379.950,75322.00,1643381999999,28674474.56790,48878,37053.34,14107043.40350,0
+1643382000000,379.950,384.660,379.140,383.920,86630.81,1643385599999,33139521.03560,46048,42736.49,16356433.23990,0
+1643385600000,383.950,388.250,382.740,385.840,85572.26,1643389199999,33008301.15139,47241,43081.91,16621550.53749,0
+1643389200000,385.850,387.490,382.000,382.620,61665.22,1643392799999,23732884.56830,35664,24767.67,9532336.92510,0
+1643392800000,382.630,388.740,382.400,386.250,61564.57,1643396399999,23730855.73610,35444,32316.81,12457278.08730,0
+1643396400000,386.260,389.500,382.480,388.750,83104.19,1643399999999,32170520.24330,40622,38586.96,14934875.42720,0
+1643400000000,388.720,392.000,387.510,389.780,77567.28,1643403599999,30217454.26920,43032,40264.85,15689635.47100,0
+1643403600000,389.750,390.470,381.580,382.360,67219.58,1643407199999,26004298.10090,39456,29897.91,11571026.08490,0
+1643407200000,382.310,385.660,382.140,383.880,44473.69,1643410799999,17080506.67600,31363,24853.10,9546182.91750,0
+1643410800000,383.860,386.310,383.800,385.840,32571.66,1643414399999,12545060.29860,21456,18094.66,6969163.51450,0
+1643414400000,385.830,389.470,384.960,387.740,39700.26,1643417999999,15379194.23880,27650,19361.38,7500447.28100,0
+1643418000000,387.740,388.770,384.100,385.280,38174.40,1643421599999,14751193.53130,25562,17173.57,6637170.59640,0
+1643421600000,385.280,387.070,384.800,386.340,25420.33,1643425199999,9809613.50790,20557,12169.48,4696594.04740,0
+1643425200000,386.350,388.370,386.170,387.750,29557.26,1643428799999,11450605.30550,21947,14373.96,5568895.54960,0
+1643428800000,387.750,389.100,387.300,388.070,23015.18,1643432399999,8935074.60410,22473,11670.84,4530805.77630,0
+1643432400000,388.070,389.000,386.360,388.950,21089.97,1643435999999,8172213.91780,21904,11198.14,4339871.30180,0
+1643436000000,388.960,390.730,388.340,390.510,30380.15,1643439599999,11836545.72980,24629,15944.18,6212717.58760,0
+1643439600000,390.510,392.440,390.380,391.650,37422.98,1643443199999,14643858.90950,26534,19510.89,7635032.37190,0
+1643443200000,391.650,393.150,390.690,391.220,31937.31,1643446799999,12519360.16480,23539,16655.32,6530334.04010,0
+1643446800000,391.210,391.860,388.640,391.590,41228.45,1643450399999,16077937.41950,28209,23524.46,9173793.53120,0
+1643450400000,391.580,391.630,388.700,389.760,30603.37,1643453999999,11931422.55660,22815,15397.25,6002752.85930,0
+1643454000000,389.750,391.090,388.780,390.410,33036.04,1643457599999,12883375.31600,21728,15784.84,6156398.74850,0
+1643457600000,390.380,394.000,390.150,392.610,45195.15,1643461199999,17716443.91252,28089,22794.94,8937698.25662,0
+1643461200000,392.600,396.880,391.210,396.460,62552.14,1643464799999,24660860.70380,38484,33275.54,13122053.76450,0
+1643464800000,396.450,397.340,383.690,384.190,138055.09,1643468399999,53930771.57289,66253,64458.94,25194244.68120,0
+1643468400000,384.220,385.700,380.530,383.220,120326.29,1643471999999,46141732.63826,61931,60119.55,23057562.76750,0
+1643472000000,383.250,384.740,380.670,384.420,57317.78,1643475599999,21941108.92970,37375,29419.38,11263905.36560,0
+1643475600000,384.410,385.570,383.090,383.590,37822.56,1643479199999,14532821.85880,27554,16687.68,6412877.90890,0
+1643479200000,383.590,386.610,382.870,385.870,37564.57,1643482799999,14457274.43640,27643,16573.04,6380309.04960,0
+1643482800000,385.890,387.720,385.200,385.820,33202.18,1643486399999,12833490.10839,24135,16119.22,6230856.32799,0
+1643486400000,385.810,390.180,385.060,387.940,68320.56,1643489999999,26494883.12130,35284,31948.87,12389627.77200,0
+1643490000000,387.960,390.500,387.210,388.020,35684.79,1643493599999,13873923.28540,24371,16379.35,6369164.21720,0
+1643493600000,388.000,392.570,385.440,389.640,65626.78,1643497199999,25531697.21550,38419,38664.03,15049895.51450,0
+1643497200000,389.640,389.640,386.940,389.040,31201.54,1643500799999,12109134.76470,24658,13504.39,5241361.14040,0
+1643500800000,389.040,389.270,383.520,384.680,50705.52,1643504399999,19593390.62440,30085,24011.18,9279238.47530,0
+1643504400000,384.680,387.020,384.270,386.200,21042.73,1643507999999,8120502.37340,16427,10618.04,4097028.75780,0
+1643508000000,386.220,388.210,384.160,384.600,28695.70,1643511599999,11082303.64050,19384,14225.22,5493749.46500,0
+1643511600000,384.600,385.490,382.320,382.450,34705.89,1643515199999,13317434.89410,21042,17972.31,6896947.76520,0
+1643515200000,382.440,384.710,381.770,383.670,45365.04,1643518799999,17384319.04360,22912,21872.02,8381064.86810,0
+1643518800000,383.670,386.480,383.500,386.370,50762.00,1643522399999,19556533.05510,26588,24404.86,9401254.86840,0
+1643522400000,386.360,386.470,384.020,385.440,24373.67,1643525999999,9380187.47460,19753,11538.97,4440602.92210,0
+1643526000000,385.430,387.040,385.220,386.260,29068.39,1643529599999,11221216.69610,20505,15090.70,5825812.03120,0
+1643529600000,386.300,387.340,383.850,384.390,33129.79,1643533199999,12756869.93100,22273,15507.33,5971452.33150,0
+1643533200000,384.380,385.960,383.270,384.220,36945.24,1643536799999,14202528.97850,24076,15955.09,6134599.88720,0
+1643536800000,384.230,386.320,383.870,386.190,21543.50,1643540399999,8301150.29090,18613,11460.80,4416108.31140,0
+1643540400000,386.180,386.800,383.790,385.000,27056.74,1643543999999,10417626.28580,20495,12868.43,4955228.14260,0
+1643544000000,385.000,386.760,383.390,384.570,34487.68,1643547599999,13277651.67500,24873,16493.72,6351140.04270,0
+1643547600000,384.570,385.000,383.060,383.660,27995.77,1643551199999,10752621.85280,23067,14513.45,5575248.43040,0
+1643551200000,383.670,384.390,379.030,381.800,99211.73,1643554799999,37759807.97626,47367,49706.87,18914530.95240,0
+1643554800000,381.800,382.320,379.680,380.730,50447.80,1643558399999,19215496.61730,32821,24087.02,9174891.16070,0
+1643558400000,380.740,381.860,378.280,379.300,43771.19,1643561999999,16628029.52060,30588,19156.75,7279943.35200,0
+1643562000000,379.310,381.890,378.260,380.960,31350.82,1643565599999,11927987.80270,27763,15487.35,5893012.13670,0
+1643565600000,380.960,381.250,378.450,378.660,29004.38,1643569199999,11014445.71120,21101,12137.31,4609549.59460,0
+1643569200000,378.660,378.680,372.130,373.410,94358.42,1643572799999,35313534.95493,58679,39481.03,14769414.99020,0
+1643572800000,373.410,375.860,372.210,374.830,41475.60,1643576399999,15524063.65580,30255,19433.32,7275273.26230,0
+1643576400000,374.840,375.550,372.250,374.550,35034.45,1643579999999,13103458.76820,24581,19332.41,7232824.38420,0
+1643580000000,374.550,376.390,372.820,375.950,30292.60,1643583599999,11358606.28620,20772,14979.66,5618084.43470,0
+1643583600000,375.950,380.040,375.950,376.840,60560.35,1643587199999,22907136.25710,31604,29518.92,11167384.51530,0
+1643587200000,376.840,377.540,368.130,368.420,84228.63,1643590799999,31330521.72120,46777,41147.37,15311197.55470,0
+1643590800000,368.400,370.340,366.900,367.350,47469.28,1643594399999,17499922.38670,30970,22922.71,8452138.54230,0
+1643594400000,367.350,369.470,364.770,369.140,46082.13,1643597999999,16922923.99460,28942,22039.55,8096449.11200,0
+1643598000000,369.130,370.170,367.880,369.570,29892.35,1643601599999,11029386.52880,19030,13891.18,5126398.24580,0
+1643601600000,369.580,369.850,367.290,369.040,45925.51,1643605199999,16949254.36320,22894,22793.26,8412581.66830,0
+1643605200000,369.100,369.950,367.550,369.340,28200.08,1643608799999,10396104.79540,21662,15002.23,5530395.72850,0
+1643608800000,369.340,370.720,369.050,369.260,27344.40,1643612399999,10113123.92430,21017,15593.57,5767281.72210,0
+1643612400000,369.250,371.620,368.720,371.260,34585.62,1643615999999,12807273.77130,25480,15387.44,5699391.70280,0
+1643616000000,371.260,372.670,370.620,371.070,28051.76,1643619599999,10424354.95200,24969,14665.20,5450362.04730,0
+1643619600000,371.070,372.260,370.140,371.800,22736.59,1643623199999,8437992.38300,16561,10917.21,4051550.82490,0
+1643623200000,371.800,372.900,370.630,372.420,28127.35,1643626799999,10452450.88970,22190,14875.32,5527764.28670,0
+1643626800000,372.400,372.980,368.400,372.040,54371.76,1643630399999,20153714.15360,27886,25418.86,9422141.03640,0
+1643630400000,372.040,373.830,368.760,371.580,57418.18,1643633999999,21289139.82793,32975,28972.77,10741424.09193,0
+1643634000000,371.610,374.930,369.550,373.940,50327.62,1643637599999,18756502.17180,33709,24764.31,9231474.19640,0
+1643637600000,373.920,378.140,373.510,377.890,51816.54,1643641199999,19468485.04580,32712,30362.03,11409954.44230,0
+1643641200000,377.910,380.190,377.100,378.390,86053.17,1643644799999,32595272.42490,49339,43038.93,16303169.57040,0
+1643644800000,378.450,385.100,377.830,383.630,100265.73,1643648399999,38296477.43506,53345,56650.10,21639771.62956,0
+1643648400000,383.620,384.490,381.410,383.770,60368.87,1643651999999,23138197.09590,36467,27554.58,10562235.25480,0
+1643652000000,383.770,384.780,382.720,383.440,38374.34,1643655599999,14726709.33290,26477,19209.88,7372329.97050,0
+1643655600000,383.510,385.010,381.970,382.870,46462.50,1643659199999,17820112.59220,26232,22434.75,8605453.46520,0
+1643659200000,382.830,384.270,381.040,383.800,38134.53,1643662799999,14591449.64760,24779,20096.44,7689983.15990,0
+1643662800000,383.770,384.170,377.670,378.810,44025.90,1643666399999,16775298.14140,26551,19395.82,7393104.56660,0
+1643666400000,378.820,379.980,375.730,375.950,46894.88,1643669999999,17723374.76460,31753,23171.85,8758653.76860,0
+1643670000000,375.940,377.220,373.540,374.380,54770.71,1643673599999,20576362.46203,32162,28136.90,10573283.80680,0
+1643673600000,374.400,377.100,373.600,376.730,44439.14,1643677199999,16699408.87950,29877,23248.72,8736620.13950,0
+1643677200000,376.730,377.710,376.000,377.090,28436.93,1643680799999,10719442.34550,22584,12936.23,4876732.29450,0
+1643680800000,377.090,379.480,376.400,379.100,30436.24,1643684399999,11507151.98330,21564,15273.80,5774545.37130,0
+1643684400000,379.090,384.350,378.530,383.460,56977.24,1643687999999,21756134.36306,30103,29244.54,11167419.04736,0
+1643688000000,383.460,385.000,382.050,383.140,48952.90,1643691599999,18758270.45730,27140,24033.50,9208883.61030,0
+1643691600000,383.140,383.170,381.410,381.480,21055.81,1643695199999,8053674.75390,15941,9435.71,3609165.21090,0
+1643695200000,381.430,381.720,379.420,380.270,36766.82,1643698799999,13986673.51040,22232,18365.63,6986061.23730,0
+1643698800000,380.260,382.630,379.900,381.860,29930.74,1643702399999,11420182.95640,19874,15875.81,6057563.75890,0
+1643702400000,381.940,383.570,380.730,383.370,34640.36,1643705999999,13235030.80710,19884,15516.31,5928736.86280,0
+1643706000000,383.380,387.660,380.040,380.340,131046.44,1643709599999,50325801.64955,60200,59019.08,22671092.99849,0
+1643709600000,380.350,382.100,378.940,381.370,46095.43,1643713199999,17542247.44230,30967,22124.82,8420096.18940,0
+1643713200000,381.380,383.940,380.950,382.810,38074.96,1643716799999,14567989.07360,25264,18358.53,7024352.30320,0
+1643716800000,382.790,385.140,382.070,384.080,40128.07,1643720399999,15399977.66340,26796,17375.19,6668469.79210,0
+1643720400000,384.090,385.550,382.220,384.860,47798.15,1643723999999,18366775.17310,31293,22685.41,8718113.26800,0
+1643724000000,384.860,386.000,380.450,382.080,76149.53,1643727599999,29221144.90630,41869,33929.20,13022130.32690,0
+1643727600000,382.110,383.210,379.100,382.880,61646.08,1643731199999,23501833.72490,34819,30569.86,11657233.13720,0
+1643731200000,382.880,387.590,382.210,386.810,74094.86,1643734799999,28502536.94619,40394,38561.30,14838132.03769,0
+1643734800000,386.800,388.550,383.620,385.480,65517.95,1643738399999,25282562.69030,37791,29794.88,11497724.57500,0
+1643738400000,385.480,387.340,383.500,384.380,37553.95,1643741999999,14481629.97280,24979,17043.78,6575450.67320,0
+1643742000000,384.410,385.520,382.280,382.600,34331.03,1643745599999,13168460.34860,22990,17874.82,6856145.41650,0
+1643745600000,382.600,385.480,382.390,383.890,32889.00,1643749199999,12636917.99870,24989,15034.08,5776110.82890,0
+1643749200000,383.950,387.200,383.800,386.550,30384.33,1643752799999,11732857.72730,25515,18536.06,7158099.15310,0
+1643752800000,386.580,386.970,384.420,385.630,18846.11,1643756399999,7266651.47830,19367,8885.81,3425672.59960,0
+1643756400000,385.630,386.680,383.570,383.930,26822.13,1643759999999,10338246.54950,23131,12132.06,4676181.01480,0
+1643760000000,383.930,384.740,381.050,382.630,52994.82,1643763599999,20292345.44780,28476,26061.91,9980986.82670,0
+1643763600000,382.530,383.570,380.740,381.640,27060.89,1643767199999,10338602.67940,20078,12263.73,4686426.51150,0
+1643767200000,381.630,383.890,380.370,383.460,27357.33,1643770799999,10458985.97296,21069,14649.48,5600338.90730,0
+1643770800000,383.470,385.970,383.200,383.980,26320.10,1643774399999,10125891.72550,17563,12719.05,4893673.39170,0
+1643774400000,383.980,383.990,381.690,381.690,26778.85,1643777999999,10246266.66640,16590,10650.51,4075524.06890,0
+1643778000000,381.700,382.700,381.000,382.670,21342.74,1643781599999,8143325.36350,14989,10518.33,4013897.71130,0
+1643781600000,382.660,383.690,379.670,380.790,31182.11,1643785199999,11900121.13540,21169,12884.19,4919064.15820,0
+1643785200000,380.790,381.290,379.140,379.770,26483.49,1643788799999,10072525.43450,19060,12149.74,4621115.09690,0
+1643788800000,379.780,381.160,377.130,380.870,33507.81,1643792399999,12725872.34520,23262,14479.62,5502493.23510,0
+1643792400000,380.860,381.860,380.020,381.800,22558.81,1643795999999,8595233.94190,18824,11125.69,4239102.71090,0
+1643796000000,381.810,383.000,381.100,382.790,28533.16,1643799599999,10902038.68300,17254,12788.51,4885916.80170,0
+1643799600000,382.790,382.960,381.310,382.540,26553.25,1643803199999,10151224.46920,15612,13419.84,5130713.62030,0
+1643803200000,382.540,385.180,382.310,384.790,38999.22,1643806799999,14968089.44170,24188,19503.88,7486214.99250,0
+1643806800000,384.780,385.100,380.770,381.190,40621.91,1643810399999,15539909.04810,22361,19061.45,7292265.74630,0
+1643810400000,381.180,382.210,372.100,372.710,118734.28,1643813999999,44742456.32573,57084,53943.18,20338222.79780,0
+1643814000000,372.730,374.480,370.220,370.940,90034.87,1643817599999,33512716.43590,44962,43554.71,16215394.89310,0
+1643817600000,370.930,372.590,368.010,372.100,74479.15,1643821199999,27565122.17630,41013,38148.31,14122150.21100,0
+1643821200000,372.070,374.630,370.880,374.600,41405.82,1643824799999,15436593.31820,25884,19350.59,7215927.33530,0
+1643824800000,374.620,375.180,373.520,374.960,29315.30,1643828399999,10973109.24680,18594,13778.22,5157751.21440,0
+1643828400000,374.960,376.990,374.470,375.750,31647.24,1643831999999,11894208.28190,19600,14654.42,5507169.54980,0
+1643832000000,375.760,376.580,373.160,375.860,37099.17,1643835599999,13906117.21990,23127,19189.68,7194248.06310,0
+1643835600000,375.910,376.340,366.100,368.740,86220.89,1643839199999,31867894.64700,43757,41792.77,15455958.46130,0
+1643839200000,368.730,370.790,366.230,368.950,56513.53,1643842799999,20830861.96770,29735,30671.38,11303878.16930,0
+1643842800000,368.960,370.770,366.000,366.940,46773.95,1643846399999,17220350.64250,27110,23911.63,8802899.32110,0
+1643846400000,367.010,369.550,365.300,367.590,50676.05,1643849999999,18626577.15860,31800,25359.93,9322216.69840,0
+1643850000000,367.580,368.950,363.350,364.810,43060.57,1643853599999,15767249.94760,27808,19357.55,7091620.85050,0
+1643853600000,364.810,366.240,362.820,366.110,38761.45,1643857199999,14130883.90770,24569,19527.85,7119403.54130,0
+1643857200000,366.080,366.930,364.520,365.540,26494.03,1643860799999,9694455.51700,18656,12401.94,4538177.87380,0
+1643860800000,365.540,366.800,364.830,365.850,20698.61,1643864399999,7573042.56350,14831,9790.57,3582073.93970,0
+1643864400000,365.890,367.800,364.620,367.160,27526.02,1643867999999,10088052.10590,17513,13629.44,4994819.04870,0
+1643868000000,367.160,367.560,365.980,367.280,22521.40,1643871599999,8259475.31490,13381,9022.42,3308953.48490,0
+1643871600000,367.280,369.130,367.130,368.740,26195.39,1643875199999,9648823.68220,18058,12590.80,4637310.94180,0
+1643875200000,368.760,370.040,367.820,369.280,27549.94,1643878799999,10166193.52160,21912,13008.54,4800880.06020,0
+1643878800000,369.270,369.520,363.560,363.720,38870.37,1643882399999,14264420.27170,25294,17086.98,6274322.66890,0
+1643882400000,363.730,364.270,359.150,360.370,100658.96,1643885999999,36350117.58287,44364,49373.89,17829127.90190,0
+1643886000000,360.380,364.470,359.780,364.250,52298.05,1643889599999,18945560.92140,33706,26957.70,9764762.96660,0
+1643889600000,364.250,364.980,359.840,364.820,54295.15,1643893199999,19692335.75980,30060,26128.79,9477549.73450,0
+1643893200000,364.880,365.990,362.390,364.000,53485.83,1643896799999,19495792.81400,28226,26407.84,9626693.21990,0
+1643896800000,364.000,365.330,362.490,363.320,42434.34,1643900399999,15449202.22700,25201,21976.02,8001183.47840,0
+1643900400000,363.310,368.290,363.220,368.030,53986.07,1643903999999,19777687.83630,32236,28175.89,10322527.94030,0
+1643904000000,367.970,369.670,365.180,365.200,43348.45,1643907599999,15934311.45680,28937,19700.61,7243659.47700,0
+1643907600000,365.180,367.220,363.770,366.450,32229.36,1643911199999,11782343.09850,22037,17433.53,6373506.47350,0
+1643911200000,366.450,366.450,364.850,365.550,20929.26,1643914799999,7650039.12250,15445,10415.33,3807002.96930,0
+1643914800000,365.550,366.090,361.560,363.110,37579.81,1643918399999,13655593.35080,21827,17502.69,6362738.20860,0
+1643918400000,363.110,364.840,361.890,363.050,29352.73,1643921999999,10663731.37230,20913,15258.06,5543458.62120,0
+1643922000000,363.040,370.620,362.990,369.490,66148.26,1643925599999,24321722.13420,36237,35137.64,12916594.69800,0
+1643925600000,369.500,370.340,367.740,368.800,23720.16,1643929199999,8754771.01460,17493,11084.76,4091090.89370,0
+1643929200000,368.800,372.350,368.160,372.080,26538.09,1643932799999,9817141.31400,21389,15083.14,5580781.11120,0
+1643932800000,372.070,372.380,369.480,370.900,36433.04,1643936399999,13507727.53390,22981,17797.74,6598223.88530,0
+1643936400000,370.900,370.940,369.090,369.790,20191.56,1643939999999,7471753.65670,13007,8311.56,3075954.29660,0
+1643940000000,369.790,371.950,369.700,370.900,20789.88,1643943599999,7712249.52060,14437,10522.66,3904008.02800,0
+1643943600000,370.890,372.130,370.270,370.470,18976.70,1643947199999,7043532.39430,11546,9618.54,3570739.51750,0
+1643947200000,370.460,371.500,369.900,371.170,13571.71,1643950799999,5030767.11950,11295,7476.93,2771973.67210,0
+1643950800000,371.170,376.250,370.890,374.990,68250.77,1643954399999,25571109.35313,32866,36043.95,13503413.16353,0
+1643954400000,375.010,378.000,374.820,377.430,52604.35,1643957999999,19820066.21220,26357,28005.84,10552442.56540,0
+1643958000000,377.430,378.930,376.400,377.260,38162.38,1643961599999,14401255.47150,23470,18845.48,7113404.03970,0
+1643961600000,377.260,379.720,377.070,378.440,45347.22,1643965199999,17164277.05850,24303,24845.57,9405942.96230,0
+1643965200000,378.430,379.280,377.690,378.520,26026.24,1643968799999,9849864.63220,16988,12259.57,4640481.68940,0
+1643968800000,378.510,380.150,376.160,378.220,46872.04,1643972399999,17719821.89010,25784,23198.84,8773564.48190,0
+1643972400000,378.220,379.000,377.050,377.060,27936.08,1643975999999,10563885.28750,17956,11879.83,4493387.76620,0
+1643976000000,377.060,378.670,377.060,377.570,20558.50,1643979599999,7768162.33070,15863,12149.94,4590732.64020,0
+1643979600000,377.580,379.640,372.330,373.140,76620.23,1643983199999,28751011.47560,37390,34194.26,12833929.77940,0
+1643983200000,373.130,378.060,372.190,376.550,82263.38,1643986799999,30863934.36980,40224,43887.70,16469598.60060,0
+1643986800000,376.560,385.570,375.680,381.940,207456.05,1643990399999,79205739.56916,93577,102660.44,39191654.03516,0
+1643990400000,381.930,392.000,381.610,389.390,196482.44,1643993999999,76210632.19509,77528,99325.37,38524711.04109,0
+1643994000000,389.420,392.880,388.320,392.400,94618.54,1643997599999,36972493.99080,47779,47104.36,18413200.27840,0
+1643997600000,392.400,393.500,390.360,392.920,50028.07,1644001199999,19609161.32240,24448,22297.18,8741449.75190,0
+1644001200000,392.940,396.610,391.520,395.990,57584.85,1644004799999,22684759.55032,29789,29289.60,11544736.37762,0
+1644004800000,395.960,398.190,393.970,395.000,81987.90,1644008399999,32442789.96450,33520,38370.26,15186078.22390,0
+1644008400000,395.010,396.120,394.210,395.810,30165.69,1644011999999,11919476.00490,16130,15791.01,6239739.25540,0
+1644012000000,395.810,395.890,393.460,395.610,33131.95,1644015599999,13078769.44970,18362,14383.32,5678218.90550,0
+1644015600000,395.620,399.420,395.100,399.330,61198.54,1644019199999,24319987.42030,28028,30999.34,12318402.20700,0
+1644019200000,399.330,402.270,397.070,398.400,91482.19,1644022799999,36542058.05575,40684,46974.76,18768065.73045,0
+1644022800000,398.390,398.880,396.140,397.220,44107.59,1644026399999,17527181.54510,22287,19689.21,7824275.77210,0
+1644026400000,397.220,398.950,396.430,398.690,30187.47,1644029999999,12010617.01000,14847,14505.24,5770984.97750,0
+1644030000000,398.700,406.500,398.610,406.430,66482.49,1644033599999,26724275.98970,30292,34304.69,13787546.11090,0
+1644033600000,406.420,418.850,404.660,418.800,180069.86,1644037199999,74314821.97769,80705,95806.05,39526371.06699,0
+1644037200000,418.820,429.190,416.690,428.690,159441.92,1644040799999,67435600.45681,77569,79499.76,33636575.76661,0
+1644040800000,428.680,430.370,420.880,421.690,228364.73,1644044399999,97311835.97160,76607,86419.85,36851997.97650,0
+1644044400000,421.680,424.650,420.550,422.770,115487.51,1644047999999,48832457.02784,45693,63347.59,26786168.76930,0
+1644048000000,422.820,426.370,421.820,423.760,80211.73,1644051599999,34012831.85550,33593,38396.90,16281757.66600,0
+1644051600000,423.770,425.200,420.000,422.880,73108.83,1644055199999,30900124.48380,33488,35087.99,14829857.28310,0
+1644055200000,422.870,423.470,420.930,422.930,45514.95,1644058799999,19213250.62770,25021,23950.15,10110580.85650,0
+1644058800000,422.940,423.500,420.610,422.370,33541.40,1644062399999,14157870.43360,18933,16453.50,6944869.75100,0
+1644062400000,422.380,423.230,420.420,422.030,39646.89,1644065999999,16731289.12330,24115,19377.23,8176613.17740,0
+1644066000000,422.040,423.370,421.500,422.760,34032.82,1644069599999,14376420.05830,19935,16770.40,7084375.87790,0
+1644069600000,422.750,422.750,418.120,419.840,78816.15,1644073199999,33111251.39960,39024,36242.39,15225595.95850,0
+1644073200000,419.840,422.850,416.880,421.320,84247.98,1644076799999,35407435.97160,42872,40594.95,17064610.63920,0
+1644076800000,421.280,422.020,410.670,411.890,107340.51,1644080399999,44696338.14961,47417,50410.13,20997673.29360,0
+1644080400000,411.890,417.280,407.240,416.680,142742.75,1644083999999,58742373.27929,59855,74285.12,30561616.85291,0
+1644084000000,416.680,416.890,413.920,414.570,41743.60,1644087599999,17339553.65570,23421,18910.55,7855508.06260,0
+1644087600000,414.600,414.620,410.420,411.880,37602.03,1644091199999,15505795.13460,21803,18877.26,7783912.97700,0
+1644091200000,411.890,413.840,409.850,413.350,37239.07,1644094799999,15321543.48320,19467,18728.21,7706919.03250,0
+1644094800000,413.350,414.120,411.720,412.670,32225.49,1644098399999,13314006.25470,17092,14780.86,6106731.16740,0
+1644098400000,412.650,413.980,412.230,413.980,20592.97,1644101999999,8508614.82830,13838,8944.69,3695703.70330,0
+1644102000000,413.980,415.850,412.990,413.370,31269.39,1644105599999,12955851.99360,19465,15288.34,6335375.41580,0
+1644105600000,413.370,416.580,412.760,416.470,31646.31,1644109199999,13122705.86090,19586,15592.77,6466384.91560,0
+1644109200000,416.470,420.820,416.270,420.640,50901.50,1644112799999,21310718.63134,27588,25787.13,10797377.34804,0
+1644112800000,420.630,420.890,416.510,417.420,44001.74,1644116399999,18425545.18530,20823,19189.61,8032676.89060,0
+1644116400000,417.420,418.940,416.780,416.920,25008.17,1644119999999,10452066.14010,15332,11573.80,4836980.88280,0
+1644120000000,416.930,417.950,412.450,415.120,57290.19,1644123599999,23753732.76491,27802,31283.87,12970216.06820,0
+1644123600000,415.120,416.350,414.130,415.220,25668.46,1644127199999,10655562.26380,15974,11195.40,4648193.85350,0
+1644127200000,415.210,415.600,412.800,413.820,39733.04,1644130799999,16442694.31610,19651,16873.43,6982477.23970,0
+1644130800000,413.820,416.780,413.000,416.240,28213.20,1644134399999,11709148.91710,18011,15656.08,6496651.38200,0
+1644134400000,416.220,417.430,414.800,416.730,27743.84,1644137999999,11539822.32210,18568,14126.74,5876926.55800,0
+1644138000000,416.760,418.710,415.790,418.710,25919.68,1644141599999,10812697.86020,17764,13342.31,5567369.04060,0
+1644141600000,418.710,419.770,416.240,416.780,31616.02,1644145199999,13211937.16170,18676,14837.25,6200879.21420,0
+1644145200000,416.780,417.430,415.110,416.200,36294.01,1644148799999,15101258.95210,18019,15595.16,6488874.21120,0
+1644148800000,416.190,417.800,413.900,416.090,30707.27,1644152399999,12775380.11880,22567,15152.27,6304434.97750,0
+1644152400000,416.100,417.470,414.380,416.810,42385.08,1644155999999,17637864.04190,26743,20178.51,8397352.31780,0
+1644156000000,416.820,421.570,409.700,410.400,116074.02,1644159599999,48174205.46995,55639,57190.55,23751739.55024,0
+1644159600000,410.410,411.160,406.280,410.800,89469.78,1644163199999,36596717.26468,47356,42339.06,17321320.56490,0
+1644163200000,410.800,413.330,408.820,413.090,43010.44,1644166799999,17696155.43270,27092,21522.58,8855807.95300,0
+1644166800000,413.080,414.660,412.770,414.090,28204.88,1644170399999,11672228.50881,19534,13247.08,5482523.92231,0
+1644170400000,414.080,414.980,411.380,412.030,25600.43,1644173999999,10584808.24510,16918,12172.63,5035137.46480,0
+1644174000000,412.030,414.060,411.760,413.840,18856.87,1644177599999,7785515.94220,13503,10020.65,4137410.96380,0
+1644177600000,413.850,414.270,410.170,411.130,25103.42,1644181199999,10355198.34720,16520,11923.21,4919031.83210,0
+1644181200000,411.140,412.700,410.340,411.860,16393.76,1644184799999,6751069.69020,14014,8355.94,3440993.14370,0
+1644184800000,411.850,412.680,410.610,411.150,13175.16,1644188399999,5424769.64550,11909,6251.64,2573945.98880,0
+1644188400000,411.150,419.980,410.390,419.640,91347.27,1644191999999,38031917.81540,41270,48036.87,19990758.47000,0
+1644192000000,419.670,420.960,412.790,415.350,83597.50,1644195599999,34802598.47225,40088,41454.24,17258015.54214,0
+1644195600000,415.390,418.500,413.720,417.860,35686.08,1644199199999,14867585.31830,22512,17505.84,7291707.26350,0
+1644199200000,417.860,423.830,417.810,420.720,51917.95,1644202799999,21850147.72344,32745,27486.44,11568106.56504,0
+1644202800000,420.680,427.710,420.680,426.750,62812.89,1644206399999,26693601.44397,37348,34117.36,14495051.90897,0
+1644206400000,426.750,428.300,424.330,428.010,47553.09,1644209999999,20280045.92430,27944,25429.20,10848073.68810,0
+1644210000000,428.010,429.460,425.280,427.490,51633.65,1644213599999,22065739.06390,28959,25176.38,10759173.17990,0
+1644213600000,427.500,428.320,426.500,427.390,27442.50,1644217199999,11732945.21790,17502,14017.32,5993648.53560,0
+1644217200000,427.380,428.060,424.400,426.250,31378.64,1644220799999,13378949.98770,20118,14626.07,6236821.57330,0
+1644220800000,426.290,427.000,424.150,425.000,25699.89,1644224399999,10934143.25070,16480,12202.18,5191768.96710,0
+1644224400000,425.050,426.000,421.280,423.460,41022.68,1644227999999,17368789.87740,24600,20457.55,8660514.41670,0
+1644228000000,423.460,425.770,422.630,425.050,27632.77,1644231599999,11726716.30230,19041,13810.98,5861925.76810,0
+1644231600000,425.050,426.810,425.030,426.150,28350.37,1644235199999,12075531.28840,17704,13298.97,5664756.07490,0
+1644235200000,426.160,427.730,425.130,426.900,28915.75,1644238799999,12325015.15700,19585,14010.25,5972755.40730,0
+1644238800000,426.920,432.530,426.630,432.320,68037.74,1644242399999,29269947.43240,41409,37323.44,16060827.23830,0
+1644242400000,432.290,437.300,430.090,437.300,114915.87,1644245999999,49832607.19750,61772,56168.80,24363943.19250,0
+1644246000000,437.290,438.000,432.740,437.400,85388.05,1644249599999,37243498.23530,45437,40484.97,17661327.14550,0
+1644249600000,437.420,438.580,431.490,434.640,89832.09,1644253199999,39099271.24530,47193,42447.33,18477567.57770,0
+1644253200000,434.630,436.490,432.090,435.960,39196.01,1644256799999,17019534.88860,26442,20528.99,8913620.31800,0
+1644256800000,435.940,438.390,433.120,435.310,57272.92,1644260399999,24959175.22730,34650,25498.26,11113442.24500,0
+1644260400000,435.280,437.700,434.240,435.550,42190.97,1644263999999,18411652.64950,24932,20219.97,8823395.05640,0
+1644264000000,435.540,437.500,432.650,435.640,42592.79,1644267599999,18544216.23930,25660,21061.40,9170286.78500,0
+1644267600000,435.590,435.860,432.240,434.600,33708.14,1644271199999,14618928.96100,22319,15533.50,6736708.27110,0
+1644271200000,434.600,435.480,433.530,434.330,22804.51,1644274799999,9910800.34500,16106,9520.55,4137876.78680,0
+1644274800000,434.340,435.500,432.080,433.150,32734.44,1644278399999,14183557.81710,20708,15621.23,6768945.99400,0
+1644278400000,433.140,434.630,427.830,432.380,61055.92,1644281999999,26333676.49130,33663,27393.61,11818433.19470,0
+1644282000000,432.300,434.830,431.560,434.660,33467.19,1644285599999,14508860.79310,21040,15540.71,6737727.32860,0
+1644285600000,434.660,435.300,432.670,433.300,33317.75,1644289199999,14457129.52540,20437,15720.74,6822077.26780,0
+1644289200000,433.310,434.630,432.140,434.230,27564.29,1644292799999,11943322.88470,18051,12806.98,5549192.82390,0
+1644292800000,434.230,436.360,433.780,436.300,33622.42,1644296399999,14625693.18760,20815,16611.46,7226855.20670,0
+1644296400000,436.290,441.550,435.420,440.940,65696.24,1644299999999,28794301.24033,35787,35583.44,15600766.83133,0
+1644300000000,440.940,445.480,436.080,439.630,108890.39,1644303599999,48003611.65530,57551,53122.73,23416498.42430,0
+1644303600000,439.640,440.000,436.600,438.760,36135.68,1644307199999,15836435.62420,21193,15075.07,6606391.84980,0
+1644307200000,438.760,439.480,426.050,426.800,111991.78,1644310799999,48253065.31227,54560,50191.30,21626866.47320,0
+1644310800000,426.810,428.710,421.600,424.500,97444.14,1644314399999,41404138.74620,50088,43886.50,18653612.15420,0
+1644314400000,424.510,425.570,420.800,424.740,39454.04,1644317999999,16712583.10500,26699,19369.05,8206999.15430,0
+1644318000000,424.740,426.500,424.300,426.270,35532.17,1644321599999,15122309.30760,23122,17103.22,7279664.44530,0
+1644321600000,426.270,426.290,417.410,420.390,78247.65,1644325199999,32911622.81814,40623,33942.90,14268497.08440,0
+1644325200000,420.390,421.750,418.760,419.830,41622.15,1644328799999,17492328.34840,28503,22060.71,9272233.11040,0
+1644328800000,419.910,421.210,418.500,418.970,46408.85,1644332399999,19482364.10180,25492,21442.92,9002428.55340,0
+1644332400000,418.930,418.960,413.110,417.920,84323.08,1644335999999,35084882.89241,47125,38258.72,15921925.61910,0
+1644336000000,417.910,419.390,416.000,416.800,54641.91,1644339599999,22813021.10020,29596,26512.61,11070262.53160,0
+1644339600000,416.810,418.590,414.050,415.790,57017.39,1644343199999,23725678.65220,31053,28856.94,12007876.14050,0
+1644343200000,415.790,416.290,411.360,411.850,39453.76,1644346799999,16331104.68480,28954,18734.60,7754743.30380,0
+1644346800000,411.810,411.920,406.260,407.740,84340.92,1644350399999,34481982.96078,51733,40239.19,16452675.98340,0
+1644350400000,407.740,414.260,407.000,414.250,97029.66,1644353999999,39879467.70181,51104,52055.41,21391562.31341,0
+1644354000000,414.190,417.420,410.270,410.270,88099.87,1644357599999,36441222.80410,49067,45507.18,18837321.69710,0
+1644357600000,410.280,411.420,408.010,410.330,46380.93,1644361199999,19008097.00660,34628,23389.04,9587135.21640,0
+1644361200000,410.340,411.080,407.000,407.940,53780.11,1644364799999,22028464.10878,34902,24908.89,10205925.13030,0
+1644364800000,407.960,414.670,407.220,413.750,76600.08,1644368399999,31494484.84711,42330,39021.29,16037339.91641,0
+1644368400000,413.750,414.850,410.820,411.080,45567.60,1644371999999,18830832.30830,27495,20748.68,8575575.26220,0
+1644372000000,411.080,412.190,407.220,409.090,65285.87,1644375599999,26687752.07658,31223,33179.71,13563795.18150,0
+1644375600000,409.090,411.420,408.880,409.640,25113.38,1644379199999,10300941.80380,18455,12093.89,4960606.57780,0
+1644379200000,409.640,411.700,409.410,410.600,25963.80,1644382799999,10663405.35490,16812,11629.43,4776642.30620,0
+1644382800000,410.590,413.550,407.700,412.280,53084.79,1644386399999,21810420.74170,32813,26530.31,10903130.03050,0
+1644386400000,412.290,414.300,412.020,413.970,29876.02,1644389999999,12347304.75651,23660,14347.48,5929376.10141,0
+1644390000000,413.960,416.370,411.820,415.540,42815.43,1644393599999,17716713.28220,25689,22741.80,9413704.64400,0
+1644393600000,415.530,416.450,411.830,414.130,59032.54,1644397199999,24446424.76280,32631,27019.78,11191044.97120,0
+1644397200000,414.110,416.780,413.290,413.660,40463.08,1644400799999,16794795.87910,27080,19293.34,8009439.90250,0
+1644400800000,413.660,417.990,413.500,417.480,41073.06,1644404399999,17090552.54080,25104,20465.20,8515862.97930,0
+1644404400000,417.490,419.730,415.560,418.920,62515.79,1644407999999,26139411.68620,31313,29425.02,12304210.37170,0
+1644408000000,418.920,424.800,417.550,423.590,78822.45,1644411599999,33242086.08254,44585,41512.63,17512865.48654,0
+1644411600000,423.610,425.450,420.090,420.980,78046.94,1644415199999,33054350.93380,40148,31421.19,13312993.96950,0
+1644415200000,420.980,423.400,418.750,421.890,74987.76,1644418799999,31568520.63990,34932,35470.52,14938738.44280,0
+1644418800000,421.870,423.740,419.590,420.800,45946.31,1644422399999,19356309.94310,30049,23051.53,9712696.93170,0
+1644422400000,420.760,424.430,418.900,423.270,63084.29,1644425999999,26658330.39300,32764,31510.29,13317462.89640,0
+1644426000000,423.280,424.910,422.600,423.140,32317.53,1644429599999,13689891.11390,21841,15496.69,6565039.37730,0
+1644429600000,423.130,423.750,421.760,423.640,21269.95,1644433199999,8993864.50090,19997,10992.39,4648067.74940,0
+1644433200000,423.640,427.120,423.190,425.780,51678.28,1644436799999,21977563.87560,31261,25413.15,10810250.18310,0
+1644436800000,425.790,427.490,424.510,426.800,30544.84,1644440399999,13022029.24130,25737,15728.71,6706099.74600,0
+1644440400000,426.810,427.280,424.110,424.460,26794.29,1644443999999,11402425.33080,16446,12740.37,5421650.54180,0
+1644444000000,424.410,424.900,419.750,423.050,70314.43,1644447599999,29667836.34310,31203,25896.34,10926720.17970,0
+1644447600000,423.040,423.330,420.840,422.570,22974.87,1644451199999,9696484.10560,16617,11282.93,4762326.11380,0
+1644451200000,422.560,422.790,419.580,420.470,32854.31,1644454799999,13831394.64090,24102,15139.64,6373715.13060,0
+1644454800000,420.470,421.230,419.110,421.030,19834.30,1644458399999,8339245.84570,15951,9641.24,4053302.50170,0
+1644458400000,421.030,421.950,416.020,416.060,42992.55,1644461999999,18040502.81730,22244,18063.51,7584932.86250,0
+1644462000000,416.050,417.120,414.440,416.090,47177.97,1644465599999,19620334.52180,25296,22939.15,9540501.84880,0
+1644465600000,416.090,418.600,415.310,417.230,32586.33,1644469199999,13589330.38350,22274,15590.48,6502180.53640,0
+1644469200000,417.230,418.080,416.300,417.450,20589.43,1644472799999,8588089.36290,16175,9596.74,4003068.60090,0
+1644472800000,417.450,419.280,417.040,418.410,22993.82,1644476399999,9614654.68660,15322,10890.75,4554601.53970,0
+1644476400000,418.410,421.000,418.130,420.910,25670.89,1644479999999,10775202.89850,18527,13426.66,5636485.74310,0
+1644480000000,420.910,424.400,420.060,423.500,51437.84,1644483599999,21738970.50860,30075,25119.94,10615827.69420,0
+1644483600000,423.510,424.430,421.990,424.110,33604.16,1644487199999,14228228.59700,26179,15995.55,6773063.89530,0
+1644487200000,424.160,428.610,423.600,427.160,78401.58,1644490799999,33442446.49687,42659,41684.97,17779515.89307,0
+1644490800000,427.160,429.960,425.460,426.890,72304.72,1644494399999,30929330.23310,40772,34186.80,14627444.91610,0
+1644494400000,426.900,428.760,423.990,426.400,60924.20,1644497999999,25958814.94520,33193,31072.23,13243335.01980,0
+1644498000000,426.410,435.130,413.170,414.030,337926.36,1644501599999,143440631.52692,143869,170084.11,72243126.38890,0
+1644501600000,414.030,422.180,409.590,422.180,172715.92,1644505199999,71600790.25764,81645,90743.98,37634300.87284,0
+1644505200000,422.180,428.140,420.250,424.570,174434.27,1644508799999,74060328.80447,91609,74756.51,31752554.32427,0
+1644508800000,424.570,428.170,423.430,427.790,74669.08,1644512399999,31801632.09410,45741,36038.31,15352536.02910,0
+1644512400000,427.790,431.580,426.040,427.600,95139.14,1644515999999,40799721.87560,53540,48357.01,20739673.90420,0
+1644516000000,427.600,428.530,425.030,426.520,48413.03,1644519599999,20644701.93350,34907,25187.03,10741692.84270,0
+1644519600000,426.570,426.900,419.950,420.300,59100.41,1644523199999,24974455.45094,34814,27915.39,11798197.37540,0
+1644523200000,420.300,422.320,414.770,418.450,70902.34,1644526799999,29656165.05470,40217,34347.01,14372121.91310,0
+1644526800000,418.440,419.790,415.750,417.280,36403.77,1644530399999,15216063.17650,26298,18487.68,7728242.74810,0
+1644530400000,417.320,420.170,416.230,419.080,24631.26,1644533999999,10304384.62130,21585,12068.67,5049990.01520,0
+1644534000000,419.110,419.390,412.780,414.360,54135.82,1644537599999,22511153.29741,32690,24121.05,10031595.27830,0
+1644537600000,414.370,414.440,407.020,411.450,94243.63,1644541199999,38661308.69678,54726,44696.82,18336087.72140,0
+1644541200000,411.420,416.000,410.310,412.780,61944.15,1644544799999,25590689.19551,36557,29033.82,11996064.57091,0
+1644544800000,412.780,412.780,409.520,411.180,27496.33,1644548399999,11296877.38570,23246,13281.53,5456732.63260,0
+1644548400000,411.190,415.670,410.870,415.090,34072.70,1644551999999,14093640.37440,24846,16931.77,7003157.50180,0
+1644552000000,415.080,415.680,411.840,413.040,29703.69,1644555599999,12286259.08800,23693,12737.47,5268695.72300,0
+1644555600000,413.000,413.240,410.270,410.510,30160.73,1644559199999,12421623.72990,23041,14589.94,6010002.42700,0
+1644559200000,410.510,414.830,410.240,414.520,25886.47,1644562799999,10706788.75980,22186,12850.83,5314596.49390,0
+1644562800000,414.520,418.280,413.910,417.440,31537.56,1644566399999,13122620.61800,23139,16320.53,6792083.09100,0
+1644566400000,417.460,418.600,412.440,412.480,40768.65,1644569999999,16966909.64110,30382,16305.57,6789808.57840,0
+1644570000000,412.480,417.490,411.550,416.490,48943.03,1644573599999,20324445.54330,33310,24104.54,10009485.98390,0
+1644573600000,416.470,417.000,414.660,416.030,24742.92,1644577199999,10291198.60930,24247,10890.59,4529760.36610,0
+1644577200000,416.020,416.130,413.570,414.030,25886.37,1644580799999,10740504.15820,22138,11259.05,4671965.40740,0
+1644580800000,414.030,416.590,413.000,415.820,34309.89,1644584399999,14246910.35750,27690,18025.59,7483595.51330,0
+1644584400000,415.800,417.190,415.360,416.440,41881.01,1644587999999,17436501.55350,30041,20325.72,8462166.43680,0
+1644588000000,416.410,417.180,413.290,414.590,57277.04,1644591599999,23789653.16770,40337,25727.49,10687754.11000,0
+1644591600000,414.560,416.080,414.120,414.920,34155.72,1644595199999,14178685.47560,28516,15193.44,6307314.04810,0
+1644595200000,414.900,415.500,412.040,414.180,36919.22,1644598799999,15276142.69330,30403,17913.73,7412840.87740,0
+1644598800000,414.160,415.110,412.350,413.180,30065.46,1644602399999,12437741.83140,22292,15365.32,6357128.71960,0
+1644602400000,413.170,414.000,406.300,406.950,73104.83,1644605999999,29936150.91028,44527,31507.99,12900504.68160,0
+1644606000000,406.950,408.680,400.610,404.430,138212.80,1644609599999,55901140.37545,75619,65542.91,26516494.89280,0
+1644609600000,404.460,405.210,397.300,398.650,104367.63,1644613199999,41749872.31560,60140,47863.36,19146197.38310,0
+1644613200000,398.640,401.340,397.750,398.290,34885.65,1644616799999,13932597.58430,27881,17670.42,7058286.30310,0
+1644616800000,398.290,399.130,392.500,393.840,65534.37,1644620399999,25938658.75782,39165,27794.98,11003796.95400,0
+1644620400000,393.840,402.000,392.760,399.810,102574.37,1644623999999,40861945.08585,47871,59185.35,23586039.99555,0
+1644624000000,399.810,399.860,397.020,399.180,34400.79,1644627599999,13710574.02060,26605,15918.29,6345104.86710,0
+1644627600000,399.190,402.800,398.500,402.390,28491.74,1644631199999,11419240.96300,20010,15749.45,6313023.60210,0
+1644631200000,402.380,403.740,401.650,403.240,23750.91,1644634799999,9565628.26950,20108,11226.63,4522222.21150,0
+1644634800000,403.270,403.270,399.000,399.640,28618.54,1644638399999,11466120.68190,20022,12221.40,4895524.19510,0
+1644638400000,399.640,401.830,398.380,399.950,21062.00,1644641999999,8430203.82410,17852,9761.01,3907751.58110,0
+1644642000000,399.910,401.090,398.580,398.850,15574.60,1644645599999,6225242.45960,13191,7879.43,3149279.52580,0
+1644645600000,398.840,399.220,393.090,396.320,60442.63,1644649199999,23951342.97852,35564,27113.65,10746180.40530,0
+1644649200000,396.320,398.780,394.760,397.400,38919.06,1644652799999,15451208.53710,26306,19550.15,7759268.59970,0
+1644652800000,397.430,400.920,397.420,399.870,34531.51,1644656399999,13802877.85595,23416,17626.64,7045875.84285,0
+1644656400000,399.860,402.660,399.180,402.450,31425.11,1644659999999,12598230.43330,22279,16703.32,6696696.84140,0
+1644660000000,402.450,403.000,397.780,399.950,42916.79,1644663599999,17165506.47710,29592,18803.13,7519801.15400,0
+1644663600000,399.920,402.290,396.000,402.050,44466.89,1644667199999,17767337.72990,30004,21475.89,8584655.18760,0
+1644667200000,402.060,402.490,399.280,400.290,28895.26,1644670799999,11571614.79110,23510,14611.10,5851727.83060,0
+1644670800000,400.290,401.180,397.780,398.070,28850.46,1644674399999,11525952.39620,24181,13897.66,5552900.49210,0
+1644674400000,398.050,400.390,395.910,399.140,48661.63,1644677999999,19374664.24490,34084,24978.25,9945612.26480,0
+1644678000000,399.150,399.460,395.000,397.680,45113.31,1644681599999,17912389.93370,29008,22387.43,8888765.80390,0
+1644681600000,397.670,405.760,396.170,405.000,86916.66,1644685199999,34921298.48990,45849,46809.88,18810351.29230,0
+1644685200000,405.010,405.810,402.500,403.980,35195.92,1644688799999,14222865.42650,27685,15748.69,6364563.48750,0
+1644688800000,403.980,406.990,403.540,404.470,36473.61,1644692399999,14778848.43450,27263,18763.38,7603219.18850,0
+1644692400000,404.470,405.680,402.880,403.380,25798.30,1644695999999,10426608.67050,19115,12803.00,5175015.43710,0
+1644696000000,403.380,405.920,402.410,405.280,22435.74,1644699599999,9076089.24120,22687,12018.44,4861837.91310,0
+1644699600000,405.280,405.280,397.500,398.390,52742.09,1644703199999,21120169.74250,31468,23824.58,9539556.43400,0
+1644703200000,398.400,403.230,397.870,403.120,34886.99,1644706799999,13982691.74020,25315,19902.38,7976863.40230,0
+1644706800000,403.130,404.200,401.250,403.460,32632.97,1644710399999,13146886.21100,22759,15727.25,6337780.77230,0
+1644710400000,403.480,406.770,401.680,405.090,36721.98,1644713999999,14861297.69990,24334,20597.96,8335559.98160,0
+1644714000000,405.080,406.650,402.930,403.400,29435.38,1644717599999,11910295.47600,21527,12597.76,5099509.53400,0
+1644717600000,403.390,404.100,401.520,403.430,18360.75,1644721199999,7397435.47820,20336,9477.48,3818834.99670,0
+1644721200000,403.420,404.660,402.200,403.170,23765.12,1644724799999,9591702.58710,18286,11685.67,4716003.15310,0
+1644724800000,403.180,404.610,401.710,402.710,19305.40,1644728399999,7786712.99990,17215,9944.52,4011428.56860,0
+1644728400000,402.730,403.430,401.520,402.550,18042.54,1644731999999,7263011.55820,14441,10033.96,4039217.62310,0
+1644732000000,402.540,404.380,401.850,404.100,21356.24,1644735599999,8609513.34580,16284,11564.09,4661449.41880,0
+1644735600000,404.080,404.110,402.590,403.610,17345.06,1644739199999,6997427.78700,12626,8417.67,3395889.50410,0
+1644739200000,403.590,404.200,402.380,403.700,21123.37,1644742799999,8525697.73410,15842,9992.15,4033292.63830,0
+1644742800000,403.700,403.700,401.650,401.940,19268.29,1644746399999,7754788.95120,17304,8675.80,3491967.95410,0
+1644746400000,401.940,403.970,401.030,403.400,30334.37,1644749999999,12208398.57910,22804,15132.03,6090599.36170,0
+1644750000000,403.410,404.700,402.670,403.310,21697.41,1644753599999,8761706.01740,17505,10871.92,4390515.02000,0
+1644753600000,403.310,405.200,402.550,403.850,22164.36,1644757199999,8959914.71970,16750,11257.74,4551125.25740,0
+1644757200000,403.830,405.900,403.410,405.390,25442.20,1644760799999,10306013.00360,20244,12456.58,5046223.33470,0
+1644760800000,405.360,407.660,402.000,404.310,57619.87,1644764399999,23310445.92958,34193,29427.28,11910901.76488,0
+1644764400000,404.320,406.080,403.590,403.650,36800.31,1644767999999,14904048.82230,22703,18393.17,7450409.34090,0
+1644768000000,403.690,403.890,398.740,400.100,66219.88,1644771599999,26561858.22655,33921,32836.67,13170865.44140,0
+1644771600000,400.100,400.630,396.500,399.840,51172.66,1644775199999,20399379.28030,28358,25019.47,9974259.40210,0
+1644775200000,399.820,400.960,394.380,396.060,55103.89,1644778799999,21916415.08490,29638,25183.85,10019532.43350,0
+1644778800000,396.060,398.440,394.510,396.160,34615.70,1644782399999,13723443.09240,22385,17163.16,6805265.25980,0
+1644782400000,396.160,400.500,395.010,400.500,35533.52,1644785999999,14156397.67600,22546,19257.50,7673670.06360,0
+1644786000000,400.490,400.670,397.910,398.750,25165.81,1644789599999,10048731.19360,19526,11168.73,4459807.07320,0
+1644789600000,398.760,400.500,398.500,399.700,15625.08,1644793199999,6241046.79740,13261,8579.78,3426948.60450,0
+1644793200000,399.690,400.240,397.410,397.820,33213.44,1644796799999,13243764.57030,21480,15228.96,6072281.74200,0
+1644796800000,397.830,399.140,395.070,396.740,38468.18,1644800399999,15273776.43530,23144,15716.38,6241497.88850,0
+1644800400000,396.750,397.530,391.100,391.650,61034.73,1644803999999,24015680.91752,33686,27076.37,10654350.30420,0
+1644804000000,391.680,393.410,391.010,391.400,29745.93,1644807599999,11664508.66470,22365,14527.66,5697400.10280,0
+1644807600000,391.410,393.920,390.310,393.700,31149.16,1644811199999,12229486.78420,21264,15085.76,5923812.22020,0
+1644811200000,393.710,394.160,392.800,394.030,16733.40,1644814799999,6585501.24650,13826,8434.51,3319767.68890,0
+1644814800000,394.030,394.280,391.500,391.600,24016.03,1644818399999,9431886.10530,16206,10748.39,4221652.43330,0
+1644818400000,391.610,394.180,390.870,394.040,34768.09,1644821999999,13648467.05370,20539,16641.40,6531748.18850,0
+1644822000000,394.030,395.890,393.240,395.590,29179.17,1644825599999,11508580.24210,22873,15975.43,6301650.15770,0
+1644825600000,395.590,397.300,393.860,394.000,44117.42,1644829199999,17455835.91600,24790,21372.66,8457310.53160,0
+1644829200000,394.000,395.060,392.720,394.170,38592.24,1644832799999,15205042.52600,19794,14496.45,5712883.31510,0
+1644832800000,394.170,394.830,393.000,394.500,18514.77,1644836399999,7298867.83770,15132,8835.70,3483645.07690,0
+1644836400000,394.500,397.770,394.440,396.180,33775.15,1644839999999,13384042.69860,23291,17999.17,7131998.94230,0
+1644840000000,396.180,400.920,395.100,400.470,54608.08,1644843599999,21724882.64875,32245,28090.26,11178448.41105,0
+1644843600000,400.510,402.900,400.150,400.770,64070.30,1644847199999,25725475.27730,35420,30173.89,12116182.17300,0
+1644847200000,400.770,404.420,400.770,401.390,52515.73,1644850799999,21134095.43060,30707,26573.86,10696711.83350,0
+1644850800000,401.450,402.170,399.060,401.140,48355.86,1644854399999,19374745.00730,28177,24671.25,9888082.48870,0
+1644854400000,401.170,403.870,401.010,402.320,34560.77,1644857999999,13919902.48950,24983,16450.49,6625329.07870,0
+1644858000000,402.310,403.130,401.110,401.500,24730.25,1644861599999,9945091.16830,18647,11743.66,4722903.20110,0
+1644861600000,401.500,402.840,398.890,399.190,35981.75,1644865199999,14421442.73870,21233,16736.42,6710051.19970,0
+1644865200000,399.190,399.830,395.620,397.820,69951.29,1644868799999,27816992.64760,35879,35536.42,14133839.97310,0
+1644868800000,397.810,399.850,396.520,398.720,26044.87,1644872399999,10373398.65030,19308,12531.81,4991739.34870,0
+1644872400000,398.740,401.100,398.280,400.150,18453.50,1644875999999,7374870.11970,13366,9075.47,3627431.00530,0
+1644876000000,400.160,403.860,400.160,403.340,26589.86,1644879599999,10703766.70730,20014,13160.76,5296780.54940,0
+1644879600000,403.340,403.930,402.670,403.290,20845.73,1644883199999,8409207.36640,14373,11378.79,4590220.29220,0
+1644883200000,403.290,405.200,402.670,403.310,26337.37,1644886799999,10638075.13960,22030,15167.73,6127831.25590,0
+1644886800000,403.310,416.990,402.760,413.330,141128.74,1644890399999,58056557.95399,66737,69426.89,28519507.99869,0
+1644890400000,413.330,414.660,411.850,412.900,42560.01,1644893999999,17572439.71020,25784,20440.44,8440346.67230,0
+1644894000000,412.890,413.330,412.080,412.620,22248.54,1644897599999,9183612.43770,16241,8582.63,3543137.40720,0
+1644897600000,412.640,425.970,412.640,423.790,122506.27,1644901199999,51380301.29684,58154,68262.41,28629423.13274,0
+1644901200000,423.790,425.710,422.380,423.870,73029.58,1644904799999,30963987.42020,41307,37913.12,16077925.36750,0
+1644904800000,423.880,424.730,421.560,423.850,52804.68,1644908399999,22345915.90840,27984,25804.71,10922072.44900,0
+1644908400000,423.850,427.990,423.360,427.730,79358.18,1644911999999,33810746.46327,43714,42799.76,18237521.55997,0
+1644912000000,427.720,432.640,425.060,432.370,131436.22,1644915599999,56445425.11160,65066,68150.51,29284526.60280,0
+1644915600000,432.370,443.300,424.000,426.030,384915.27,1644919199999,166335120.80550,139552,185130.78,80134113.86933,0
+1644919200000,426.030,429.990,426.030,429.420,68651.15,1644922799999,29393868.10780,44836,34333.97,14701413.37930,0
+1644922800000,429.410,430.150,427.060,428.100,64106.59,1644926399999,27485633.94260,38835,27433.60,11764710.37460,0
+1644926400000,428.100,431.000,425.780,428.190,66519.08,1644929999999,28458920.33980,38800,35714.59,15284811.82410,0
+1644930000000,428.200,431.440,427.280,431.350,76726.94,1644933599999,32915845.62860,43669,38883.79,16685814.98420,0
+1644933600000,431.310,433.880,430.420,431.270,75510.65,1644937199999,32604346.60590,45792,35839.41,15478773.51970,0
+1644937200000,431.270,433.560,428.430,432.010,59451.43,1644940799999,25629585.48020,40886,28613.56,12336755.05370,0
+1644940800000,432.010,432.600,427.550,430.010,62367.40,1644944399999,26801511.04730,42237,28959.39,12444296.89680,0
+1644944400000,430.020,431.290,427.510,428.450,49517.31,1644947999999,21251965.24930,35318,22702.43,9746016.64160,0
+1644948000000,428.440,432.420,422.330,431.800,127536.58,1644951599999,54461502.47440,66572,57997.53,24798789.77000,0
+1644951600000,431.810,432.770,428.650,429.400,33864.27,1644955199999,14591819.71840,29662,15186.53,6544378.40760,0
+1644955200000,429.400,429.890,427.960,428.590,25853.07,1644958799999,11086712.90760,23651,12207.84,5235663.22080,0
+1644958800000,428.590,428.650,426.100,427.340,21938.35,1644962399999,9370943.98070,21316,8095.00,3457885.50970,0
+1644962400000,427.340,430.360,426.660,429.710,32269.86,1644965999999,13842149.05410,25752,15327.77,6575454.59300,0
+1644966000000,429.670,433.860,428.800,432.080,50970.67,1644969599999,21997538.42010,36809,26099.30,11264808.34250,0
+1644969600000,432.090,432.540,428.880,429.630,59435.38,1644973199999,25591425.59350,35799,27497.90,11841652.33370,0
+1644973200000,429.640,433.500,428.410,432.110,84311.46,1644976799999,36310466.26050,39382,50053.07,21568774.06700,0
+1644976800000,432.130,433.090,429.610,431.750,35088.46,1644980399999,15129332.21570,26074,15992.64,6897554.34510,0
+1644980400000,431.760,432.960,430.230,430.720,28928.97,1644983999999,12487984.21050,18988,11950.46,5159324.19690,0
+1644984000000,430.690,430.980,427.390,429.870,41427.04,1644987599999,17773353.05510,26956,20296.27,8706819.70130,0
+1644987600000,429.900,431.250,428.750,429.650,25187.92,1644991199999,10831433.97160,20215,11021.82,4740253.17330,0
+1644991200000,429.650,431.650,429.600,430.330,25872.02,1644994799999,11139173.37010,21652,14204.61,6115688.51700,0
+1644994800000,430.400,430.930,428.500,430.620,23957.54,1644998399999,10291542.68890,22248,11191.22,4807290.19170,0
+1644998400000,430.630,433.300,430.130,431.260,43099.73,1645001999999,18610172.12670,30145,21802.98,9415356.16070,0
+1645002000000,431.260,433.290,429.710,429.900,42003.65,1645005599999,18134620.77590,31992,20919.71,9035486.35200,0
+1645005600000,429.890,431.220,427.490,429.430,47455.94,1645009199999,20377767.30250,34138,22724.99,9761389.47930,0
+1645009200000,429.430,430.890,429.430,430.440,24450.26,1645012799999,10518128.74370,24072,13143.84,5654143.61780,0
+1645012800000,430.450,431.290,428.600,429.050,35991.83,1645016399999,15479358.76320,32910,17860.47,7682179.56430,0
+1645016400000,429.040,429.690,421.910,425.830,119836.74,1645019999999,51055289.56590,64046,53291.14,22699768.72730,0
+1645020000000,425.860,426.800,423.060,424.810,69294.60,1645023599999,29463653.53370,40057,34788.41,14795786.14850,0
+1645023600000,424.810,426.700,424.220,425.000,46277.17,1645027199999,19705394.04110,30073,24440.95,10407686.61190,0
+1645027200000,425.000,426.260,422.440,425.500,46859.24,1645030799999,19881326.49790,29841,22814.80,9680970.15870,0
+1645030800000,425.500,426.330,424.940,425.490,27200.87,1645034399999,11576624.16170,18797,10393.22,4423289.26410,0
+1645034400000,425.510,427.740,424.260,427.030,25106.76,1645037999999,10700889.62120,19874,13225.18,5637768.92800,0
+1645038000000,427.050,431.860,423.350,430.720,103639.92,1645041599999,44411669.98280,53540,50425.57,21611951.09250,0
+1645041600000,430.720,432.000,428.500,428.960,30408.32,1645045199999,13093477.12710,23611,13724.96,5911279.03130,0
+1645045200000,428.940,430.200,425.670,427.430,39643.27,1645048799999,16969125.89420,28595,16622.63,7116198.93340,0
+1645048800000,427.430,429.000,425.700,427.540,21243.80,1645052399999,9081986.23100,22297,9895.30,4230712.55150,0
+1645052400000,427.570,429.490,426.440,426.980,21829.71,1645055999999,9346804.95990,21319,10535.91,4511676.45540,0
+1645056000000,426.980,429.500,426.640,429.380,22400.51,1645059599999,9583407.38750,19050,11404.82,4879901.19080,0
+1645059600000,429.380,430.860,428.000,428.710,32247.14,1645063199999,13855889.50590,22218,15738.91,6762397.58560,0
+1645063200000,428.710,429.490,426.820,428.080,22396.02,1645066799999,9589958.85530,18733,12080.01,5174062.04980,0
+1645066800000,428.080,428.430,424.670,424.820,29659.77,1645070399999,12653065.68310,21988,13601.45,5804055.83780,0
+1645070400000,424.810,425.120,419.750,424.280,69294.20,1645073999999,29298698.90344,43164,33500.25,14171654.00540,0
+1645074000000,424.270,424.800,422.770,424.300,20104.78,1645077599999,8519735.00170,18742,10331.12,4377606.48820,0
+1645077600000,424.310,426.250,423.530,425.470,24220.82,1645081199999,10296995.73430,21849,12763.86,5426593.84540,0
+1645081200000,425.470,427.560,424.010,427.250,31397.74,1645084799999,13372273.20077,25637,15976.48,6803016.56457,0
+1645084800000,427.210,428.180,421.670,423.500,76711.46,1645088399999,32572721.94180,43017,36342.66,15438382.83530,0
+1645088400000,423.500,424.450,420.000,422.330,55129.90,1645091999999,23247671.23984,33632,26541.86,11195632.99210,0
+1645092000000,422.320,423.460,420.120,420.940,26188.65,1645095599999,11056917.17540,24809,11030.83,4658585.63490,0
+1645095600000,420.960,424.040,420.020,423.870,39320.95,1645099199999,16616914.67930,28185,21700.51,9170139.31470,0
+1645099200000,423.850,424.990,423.060,423.970,28152.89,1645102799999,11943735.33340,24269,12961.37,5499089.53410,0
+1645102800000,423.970,424.810,415.100,416.050,109468.36,1645106399999,45883124.19590,56224,46767.60,19609627.24870,0
+1645106400000,416.040,418.170,410.810,412.150,99634.59,1645109999999,41331556.34181,53797,44040.09,18280560.93980,0
+1645110000000,412.120,414.190,411.360,413.450,61891.98,1645113599999,25553675.71890,38662,32294.86,13334184.60050,0
+1645113600000,413.450,414.500,411.040,413.980,62307.01,1645117199999,25757952.80530,30012,30760.29,12718199.50110,0
+1645117200000,413.960,414.200,410.500,411.980,45260.65,1645120799999,18676455.40230,23323,20559.67,8484718.75390,0
+1645120800000,411.980,413.270,402.380,408.520,114227.69,1645124399999,46498243.63688,58822,49793.59,20272645.80970,0
+1645124400000,408.530,408.530,405.550,408.030,39600.99,1645127999999,16123924.52780,25953,18803.84,7656792.36480,0
+1645128000000,408.100,408.100,403.430,404.650,47629.04,1645131599999,19311812.71010,27894,24361.03,9878726.94680,0
+1645131600000,404.660,405.840,399.520,404.470,81422.52,1645135199999,32758432.66645,42381,36140.31,14544061.88370,0
+1645135200000,404.480,405.550,401.310,404.790,26477.44,1645138799999,10679950.25760,19647,12636.60,5099180.26440,0
+1645138800000,404.790,404.790,401.130,401.980,29681.85,1645142399999,11959811.52770,21399,13606.38,5482654.49260,0
+1645142400000,402.020,402.110,398.040,400.340,63955.50,1645145999999,25579112.91760,40050,30001.21,11998830.29960,0
+1645146000000,400.340,403.970,398.640,403.420,45874.01,1645149599999,18407686.43570,27787,23325.09,9361852.93520,0
+1645149600000,403.410,404.620,402.330,403.320,30634.56,1645153199999,12363927.17520,20163,14934.47,6027859.11900,0
+1645153200000,403.320,404.430,402.740,404.340,20516.17,1645156799999,8283414.97710,17023,11734.77,4738265.36850,0
+1645156800000,404.340,405.050,402.830,403.060,24706.50,1645160399999,9983510.60200,16567,12219.66,4938811.79820,0
+1645160400000,403.060,405.240,401.700,405.020,30437.30,1645163999999,12275457.06480,17959,14090.79,5684791.78990,0
+1645164000000,405.010,407.380,404.620,406.510,34586.63,1645167599999,14046023.35458,23658,17143.42,6963609.15438,0
+1645167600000,406.520,408.240,405.560,406.920,31479.63,1645171199999,12804313.77360,22563,15449.01,6284239.21350,0
+1645171200000,406.920,410.960,406.010,410.330,50213.61,1645174799999,20513803.39750,27434,25892.31,10580979.27550,0
+1645174800000,410.280,410.790,408.400,408.970,28755.90,1645178399999,11773892.78510,19727,13080.53,5356108.01390,0
+1645178400000,408.980,409.690,406.950,409.560,25951.95,1645181999999,10592527.66430,21770,12844.86,5243626.74070,0
+1645182000000,409.570,409.690,402.330,402.950,67942.62,1645185599999,27554854.15340,35328,29683.52,12037272.88220,0
+1645185600000,402.950,406.370,401.740,404.680,43520.76,1645189199999,17603449.85760,27604,22906.36,9266435.42610,0
+1645189200000,404.650,404.960,401.280,404.560,36166.57,1645192799999,14586612.23840,26475,19295.83,7782305.20840,0
+1645192800000,404.560,406.060,395.000,401.870,123661.57,1645196399999,49386617.95045,58650,60747.57,24263568.29430,0
+1645196400000,401.830,404.000,393.290,395.010,114070.46,1645199999999,45451987.14542,55767,53525.18,21339679.48310,0
+1645200000000,395.000,399.580,391.850,395.550,105957.73,1645203599999,41963338.10330,52621,54109.47,21426199.25160,0
+1645203600000,395.600,398.580,395.110,396.430,48415.81,1645207199999,19203442.28880,29457,24258.22,9621844.64020,0
+1645207200000,396.420,398.920,394.040,398.590,38912.07,1645210799999,15421044.41610,28969,19917.48,7890930.13490,0
+1645210800000,398.590,399.910,397.010,399.130,32183.71,1645214399999,12833063.75490,21008,13497.16,5382202.53270,0
+1645214400000,399.140,399.910,395.800,396.930,28260.73,1645217999999,11228080.65310,20964,13233.11,5257987.18930,0
+1645218000000,396.930,399.450,396.290,397.710,27136.58,1645221599999,10802762.85690,18698,12955.36,5157008.71090,0
+1645221600000,397.690,398.710,394.730,397.220,24504.85,1645225199999,9717327.77140,22088,11472.56,4549765.06950,0
+1645225200000,397.210,400.100,396.920,398.890,25900.05,1645228799999,10330425.85020,20926,13145.45,5243416.56200,0
+1645228800000,398.890,402.400,397.430,401.760,31881.87,1645232399999,12764340.75605,21256,18241.10,7304428.34785,0
+1645232400000,401.770,404.390,401.300,403.410,34393.29,1645235999999,13861502.26770,19461,17308.92,6977255.80190,0
+1645236000000,403.410,404.150,401.410,402.660,24448.85,1645239599999,9841686.91790,15217,10711.74,4312037.85910,0
+1645239600000,402.670,403.650,400.830,401.560,18177.02,1645243199999,7307393.94050,12782,8585.52,3452376.80490,0
+1645243200000,401.560,404.250,401.450,403.730,33759.83,1645246799999,13604545.56240,19544,17859.65,7198059.66060,0
+1645246800000,403.740,404.250,402.000,403.390,16489.43,1645250399999,6647815.12960,13509,8211.05,3310789.21830,0
+1645250400000,403.380,406.340,403.310,405.780,27475.39,1645253999999,11123678.51350,17562,16081.46,6511397.36580,0
+1645254000000,405.790,405.950,404.100,404.690,18218.84,1645257599999,7376076.77090,13783,7842.26,3174635.64250,0
+1645257600000,404.680,405.370,401.170,401.590,37829.89,1645261199999,15252453.73250,20315,15113.27,6095124.46840,0
+1645261200000,401.590,402.390,399.980,401.060,36070.60,1645264799999,14472469.66590,23767,17868.31,7169923.77880,0
+1645264800000,401.080,401.830,398.050,401.000,44009.22,1645268399999,17601557.63490,27259,21202.88,8481655.10890,0
+1645268400000,401.000,401.660,394.650,396.480,56324.12,1645271999999,22373859.52520,33405,28011.24,11126533.56560,0
+1645272000000,396.500,397.640,394.130,395.240,43568.88,1645275599999,17253820.41250,26746,19398.05,7682237.62830,0
+1645275600000,395.230,399.390,392.570,398.470,56628.20,1645279199999,22433256.46322,33653,28505.17,11296009.69270,0
+1645279200000,398.460,398.540,396.080,397.060,29816.69,1645282799999,11850554.16890,20146,14823.76,5891748.68680,0
+1645282800000,397.090,400.800,395.900,399.530,41829.26,1645286399999,16676262.73045,25914,22674.28,9040404.05355,0
+1645286400000,399.520,403.800,397.250,398.060,67534.52,1645289999999,27085266.23500,40615,30905.30,12393434.08160,0
+1645290000000,398.000,400.810,396.680,400.430,33812.90,1645293599999,13481562.70590,26495,16358.25,6524261.50900,0
+1645293600000,400.430,401.480,398.860,400.280,28339.85,1645297199999,11338731.46790,22521,13279.00,5313255.07020,0
+1645297200000,400.280,400.510,395.680,396.250,30422.12,1645300799999,12094355.24370,25324,12750.34,5068415.68830,0
+1645300800000,396.230,398.120,395.560,397.920,19758.31,1645304399999,7845310.18900,15948,10543.99,4186385.77620,0
+1645304400000,397.910,398.200,395.880,397.400,18438.55,1645307999999,7321543.99270,13747,7850.62,3117496.64100,0
+1645308000000,397.390,399.380,396.880,398.640,13945.83,1645311599999,5550796.91490,12553,6825.13,2716477.43860,0
+1645311600000,398.640,400.500,397.890,399.430,19429.37,1645315199999,7757809.50910,15235,10116.59,4039631.25460,0
+1645315200000,399.490,399.770,395.530,396.010,25476.94,1645318799999,10118290.81320,16572,11101.48,4407249.32880,0
+1645318800000,396.020,397.190,394.200,396.860,26922.09,1645322399999,10651291.76500,20641,13185.55,5217780.39370,0
+1645322400000,396.870,397.080,386.300,390.420,101462.62,1645325999999,39736007.01011,45512,39971.87,15658172.95110,0
+1645326000000,390.420,391.530,387.640,389.220,64474.47,1645329599999,25119691.42530,39611,31101.42,12119520.15960,0
+1645329600000,389.210,389.460,383.540,384.400,81059.11,1645333199999,31346878.74830,40157,34289.72,13273601.18600,0
+1645333200000,384.400,388.190,381.160,381.710,109202.15,1645336799999,42039711.18860,53680,45703.23,17600940.57590,0
+1645336800000,381.710,382.660,377.570,378.260,87356.39,1645340399999,33196517.14726,48508,41118.19,15628193.15850,0
+1645340400000,378.260,381.380,377.010,381.280,61403.27,1645343999999,23292756.53010,37619,30641.30,11625563.56200,0
+1645344000000,381.280,381.280,375.190,376.200,76502.46,1645347599999,28888757.00440,43818,35631.66,13455735.43740,0
+1645347600000,376.170,379.600,375.400,378.450,58287.14,1645351199999,22033197.41750,31760,29181.09,11029974.65170,0
+1645351200000,378.500,381.700,378.400,378.790,47339.42,1645354799999,17988968.72270,29831,23466.34,8917990.59110,0
+1645354800000,378.810,381.740,378.180,381.450,34053.59,1645358399999,12934735.64900,24046,17848.54,6780175.27310,0
+1645358400000,381.460,384.360,378.500,378.930,56670.45,1645361999999,21609364.53490,30089,26810.83,10228595.44120,0
+1645362000000,378.930,380.320,378.330,378.430,23922.61,1645365599999,9071048.55040,17966,13079.87,4959887.50110,0
+1645365600000,378.440,378.900,374.610,377.030,66933.52,1645369199999,25210725.27790,38195,31911.66,12022945.99170,0
+1645369200000,377.030,380.500,376.790,379.700,35306.03,1645372799999,13362785.56580,26135,17862.23,6761845.27710,0
+1645372800000,379.690,381.830,378.990,380.260,47042.31,1645376399999,17895492.85570,30009,22961.44,8734939.26730,0
+1645376400000,380.260,382.350,379.990,381.240,27170.54,1645379999999,10361662.41850,20243,13337.05,5086061.73960,0
+1645380000000,381.240,383.880,380.510,383.740,27815.63,1645383599999,10638896.59250,20564,14593.77,5582482.41990,0
+1645383600000,383.740,383.950,381.270,381.500,20256.80,1645387199999,7742925.99650,18349,10511.17,4017386.71780,0
+1645387200000,381.500,381.950,379.590,380.440,24425.33,1645390799999,9292690.34140,16486,13225.02,5031231.75160,0
+1645390800000,380.420,380.920,377.370,379.370,39316.47,1645394399999,14886836.26740,22586,18600.64,7042916.29430,0
+1645394400000,379.370,384.890,379.370,384.580,32564.41,1645397999999,12430041.14350,20318,17506.70,6684758.15450,0
+1645398000000,384.570,386.000,379.730,380.310,53375.82,1645401599999,20450138.81760,29211,25537.92,9784004.57160,0
+1645401600000,380.310,385.480,378.160,385.190,44092.63,1645405199999,16807882.82450,25725,24152.26,9209334.53910,0
+1645405200000,385.170,392.150,383.990,390.810,87750.54,1645408799999,34146389.34969,39453,43581.90,16964344.03609,0
+1645408800000,390.810,392.240,389.590,389.970,32597.41,1645412399999,12732632.53930,23092,14260.29,5570488.40650,0
+1645412400000,389.970,391.450,386.830,387.720,36866.80,1645415999999,14332003.13390,25592,17282.48,6718820.54960,0
+1645416000000,387.720,391.940,387.620,390.850,37401.54,1645419599999,14571710.64570,19804,20956.33,8165875.93150,0
+1645419600000,390.840,392.000,389.830,390.600,30389.06,1645423199999,11871249.38710,17902,14524.08,5674652.45060,0
+1645423200000,390.610,392.900,389.280,392.790,39428.12,1645426799999,15414086.68460,20703,22286.12,8715566.09290,0
+1645426800000,392.790,393.410,390.980,392.120,57055.96,1645430399999,22368242.70740,28790,29383.51,11519194.31780,0
+1645430400000,392.110,392.990,386.200,386.570,79881.01,1645433999999,31117643.52250,33242,37478.08,14599487.31900,0
+1645434000000,386.570,387.080,383.210,383.560,70979.51,1645437599999,27380502.85420,35932,35166.99,13570858.31450,0
+1645437600000,383.560,385.000,377.480,378.080,126510.14,1645441199999,48156496.60936,57036,66111.15,25165963.40660,0
+1645441200000,378.020,380.130,368.290,370.030,187269.91,1645444799999,69906972.00133,87230,88104.57,32900214.15740,0
+1645444800000,370.030,372.590,366.760,367.930,127239.68,1645448399999,46972773.06300,59271,62055.57,22915844.21590,0
+1645448400000,367.900,369.300,364.700,367.250,104665.23,1645451999999,38405596.49440,54976,52048.15,19104957.91030,0
+1645452000000,367.290,379.880,366.260,377.240,186694.65,1645455599999,70088668.99303,82468,90620.70,34005946.97353,0
+1645455600000,377.260,383.850,377.190,379.000,147678.42,1645459199999,56151273.88006,63554,71511.43,27196831.79766,0
+1645459200000,378.980,381.580,376.000,376.630,58734.07,1645462799999,22264608.87400,33168,26500.74,10046207.47620,0
+1645462800000,376.630,379.420,374.270,374.950,44971.26,1645466399999,16949561.27830,25783,20468.59,7716568.76460,0
+1645466400000,374.970,375.790,366.990,369.240,145747.63,1645469999999,53963061.12936,64599,69773.71,25834102.88393,0
+1645470000000,369.230,372.350,367.380,371.160,77687.04,1645473599999,28719822.27160,42493,40150.66,14844717.38550,0
+1645473600000,371.150,372.010,368.620,370.360,40914.54,1645477199999,15150262.13280,27318,19342.56,7164030.57160,0
+1645477200000,370.360,372.430,360.700,361.210,91565.74,1645480799999,33526308.89890,46598,42193.52,15459466.72080,0
+1645480800000,361.240,365.860,359.530,362.870,88976.01,1645484399999,32222758.43907,52489,43514.91,15762922.54630,0
+1645484400000,362.880,364.210,354.640,356.350,121781.23,1645487999999,43676485.65650,59913,55190.54,19792153.71640,0
+1645488000000,356.340,361.000,355.080,358.460,77517.98,1645491599999,27771200.77040,38464,38253.97,13700740.85800,0
+1645491600000,358.540,361.120,354.840,359.840,65988.68,1645495199999,23616347.08490,37960,33250.36,11901443.66430,0
+1645495200000,359.880,359.940,355.000,356.560,46201.56,1645498799999,16483584.47090,27404,22450.80,8008724.65600,0
+1645498800000,356.550,356.710,347.870,352.280,158094.39,1645502399999,55515309.58364,63833,77917.72,27363916.86590,0
+1645502400000,352.290,356.700,352.090,352.690,97144.75,1645505999999,34418343.62350,40995,55606.14,19701898.78930,0
+1645506000000,352.690,359.070,351.600,353.890,64538.65,1645509599999,22919788.40810,34113,30996.86,11008547.58710,0
+1645509600000,353.900,357.550,353.480,356.600,52250.25,1645513199999,18577330.23310,29900,26582.26,9450029.42380,0
+1645513200000,356.630,358.130,353.900,355.660,49317.08,1645516799999,17578099.37320,26634,24398.20,8697707.31130,0
+1645516800000,355.660,360.800,355.620,360.050,66682.78,1645520399999,23906404.21597,35045,34103.75,12226426.69947,0
+1645520400000,360.050,361.470,358.150,360.650,48128.62,1645523999999,17326065.28230,34283,23349.01,8405958.53650,0
+1645524000000,360.680,366.430,359.480,365.790,90029.46,1645527599999,32751576.14820,50061,47284.38,17194751.52090,0
+1645527600000,365.810,366.730,362.670,364.420,49506.91,1645531199999,18045094.74400,30648,23184.09,8449916.00450,0
+1645531200000,364.430,366.540,361.310,364.580,55378.46,1645534799999,20162890.92700,31444,26533.98,9663465.98050,0
+1645534800000,364.580,368.370,362.010,367.240,49855.54,1645538399999,18186562.63260,27896,26099.16,9524686.46970,0
+1645538400000,367.190,371.640,363.000,368.720,100319.85,1645541999999,36797084.02790,47796,51107.57,18751062.79800,0
+1645542000000,368.730,370.170,366.130,366.740,73099.46,1645545599999,26899681.09440,36597,37105.66,13654790.10230,0
+1645545600000,366.750,368.380,363.120,365.280,65792.15,1645549199999,24009003.17860,36070,33290.35,12149035.98080,0
+1645549200000,365.270,366.500,361.810,363.990,45274.69,1645552799999,16479547.93680,26828,22028.98,8018758.04260,0
+1645552800000,364.000,367.420,362.880,365.920,45836.65,1645556399999,16751736.72050,24157,25422.42,9292548.31450,0
+1645556400000,365.850,373.520,365.010,371.320,87623.35,1645559999999,32388844.45120,40592,47010.28,17378682.15320,0
+1645560000000,371.360,372.920,365.920,368.310,102324.51,1645563599999,37711633.76240,45111,42293.26,15589071.68590,0
+1645563600000,368.280,372.990,368.280,371.070,60600.66,1645567199999,22497125.27660,32841,31661.09,11755206.57340,0
+1645567200000,371.070,372.460,369.200,370.690,23786.07,1645570799999,8815418.64290,18841,12457.54,4617033.27810,0
+1645570800000,370.690,375.350,370.410,373.940,49373.42,1645574399999,18422294.41793,27833,25566.67,9541608.67263,0
+1645574400000,373.990,376.880,372.020,373.660,63359.48,1645577999999,23714024.27260,31987,31484.83,11788723.39220,0
+1645578000000,373.720,373.850,371.010,372.670,27505.88,1645581599999,10244340.41080,19764,12311.65,4585762.86810,0
+1645581600000,372.660,380.470,371.650,373.400,109158.02,1645585199999,41041809.90190,45896,59628.47,22436253.29460,0
+1645585200000,373.410,373.470,370.680,372.450,27182.92,1645588799999,10108190.36890,20447,13487.71,5015243.32570,0
+1645588800000,372.450,375.760,371.380,374.740,36364.48,1645592399999,13593350.36770,21569,18232.06,6816275.81060,0
+1645592400000,374.750,376.360,373.670,375.300,30715.97,1645595999999,11512519.55570,20925,14168.81,5310816.28930,0
+1645596000000,375.320,376.970,374.770,375.600,33659.67,1645599599999,12656367.45590,20312,16594.36,6240049.14890,0
+1645599600000,375.600,377.860,375.210,377.530,32546.14,1645603199999,12256634.74880,21703,15256.10,5746407.54260,0
+1645603200000,377.520,380.830,375.250,378.420,74746.56,1645606799999,28266554.35806,38338,37250.67,14087280.46036,0
+1645606800000,378.420,381.850,377.630,380.780,51933.07,1645610399999,19749542.21880,32329,25613.56,9739974.44580,0
+1645610400000,380.770,381.290,378.810,380.420,36804.72,1645613999999,13983582.86790,24992,16745.80,6362688.27180,0
+1645614000000,380.430,382.880,378.590,379.490,51400.14,1645617599999,19547832.72280,32462,24724.91,9405946.00410,0
+1645617600000,379.470,383.650,379.370,382.500,42483.49,1645621199999,16204931.00840,28824,21013.81,8015669.27740,0
+1645621200000,382.460,384.210,380.500,381.070,41475.05,1645624799999,15850142.35430,29906,19887.74,7603057.56780,0
+1645624800000,381.060,381.390,377.050,377.640,61644.52,1645628399999,23396511.63450,37326,26736.28,10149073.73390,0
+1645628400000,377.650,379.450,375.720,378.550,62058.29,1645631999999,23439711.77100,38272,31844.86,12029952.22810,0
+1645632000000,378.560,381.170,374.960,380.650,69359.05,1645635599999,26232246.86400,39758,36678.51,13874163.82410,0
+1645635600000,380.660,383.100,376.010,376.750,65987.04,1645639199999,25044117.42830,40580,34067.72,12930078.10410,0
+1645639200000,376.760,377.780,372.670,373.710,64132.11,1645642799999,24031243.69043,39629,30747.54,11524786.56230,0
+1645642800000,373.710,375.200,369.690,370.720,48348.68,1645646399999,17995098.34620,32522,22715.59,8458282.47410,0
+1645646400000,370.750,371.660,368.110,370.270,44072.42,1645649999999,16298430.09220,29464,21447.15,7932418.19030,0
+1645650000000,370.230,371.430,368.030,368.720,22119.72,1645653599999,8177772.30000,19810,12190.91,4507573.09570,0
+1645653600000,368.710,370.800,365.880,370.780,35786.18,1645657199999,13181238.65360,27140,17205.03,6338477.75060,0
+1645657200000,370.770,370.950,365.020,365.410,51370.46,1645660799999,18856344.79860,29216,26910.34,9876074.36780,0
+1645660800000,365.410,367.840,361.900,362.640,61689.05,1645664399999,22493305.25600,34471,28995.89,10575284.17270,0
+1645664400000,362.650,366.320,361.450,366.030,49047.60,1645667999999,17839082.40140,28236,25163.07,9153401.40560,0
+1645668000000,366.040,368.400,356.250,357.780,114996.20,1645671599999,41864891.34917,47373,52653.66,19202802.06410,0
+1645671600000,357.780,357.960,338.600,341.680,337689.92,1645675199999,117551942.76263,144220,158811.92,55289200.40930,0
+1645675200000,341.720,343.950,335.750,341.810,198609.31,1645678799999,67441686.26280,90485,100139.66,34010610.05860,0
+1645678800000,341.810,342.490,330.000,333.320,195220.40,1645682399999,65163441.28685,86891,91182.01,30433874.48430,0
+1645682400000,333.500,336.160,327.060,330.760,198975.85,1645685999999,65909768.56630,85758,84810.27,28117503.11200,0
+1645686000000,330.760,336.810,323.020,335.800,221425.51,1645689599999,73004277.15447,100593,111922.52,36922513.27475,0
+1645689600000,335.750,342.690,333.560,336.750,214239.69,1645693199999,72392422.49398,91131,107527.94,36341341.16008,0
+1645693200000,336.740,339.990,334.610,335.350,87375.85,1645696799999,29469745.15310,48585,40851.43,13781261.80290,0
+1645696800000,335.360,336.210,329.470,333.290,103876.63,1645700399999,34561855.78465,55694,48948.49,16290743.91180,0
+1645700400000,333.280,337.250,331.310,335.420,79940.15,1645703999999,26682823.19110,46546,41130.53,13730438.57460,0
+1645704000000,335.420,335.460,331.880,333.220,69081.04,1645707599999,23028830.44410,38304,36465.23,12159171.00720,0
+1645707600000,333.270,338.000,331.850,335.830,77372.92,1645711199999,25929328.48710,42634,38241.09,12815556.89710,0
+1645711200000,335.830,341.460,333.710,340.260,127910.99,1645714799999,43143054.17758,58754,66590.61,22471940.55298,0
+1645714800000,340.260,345.590,338.600,344.780,125782.90,1645718399999,43085532.02080,64963,62053.99,21262760.28180,0
+1645718400000,344.790,349.240,342.630,345.640,132809.72,1645721999999,45970883.29261,59103,65474.96,22667514.07571,0
+1645722000000,345.640,346.530,341.750,342.710,63808.54,1645725599999,21927317.39950,35799,31797.93,10926049.54960,0
+1645725600000,342.720,353.000,342.660,350.400,86166.16,1645729199999,29986192.40960,49171,46030.22,16026240.87940,0
+1645729200000,350.410,358.480,349.190,358.060,144473.75,1645732799999,51222908.57624,61040,77513.25,27487677.58164,0
+1645732800000,358.110,370.770,357.730,363.960,232437.08,1645736399999,84649521.19947,113634,113598.97,41378096.52737,0
+1645736400000,364.030,364.530,360.000,362.400,57746.88,1645739999999,20917923.59757,36189,29792.33,10793293.24540,0
+1645740000000,362.380,363.250,352.630,354.710,66317.02,1645743599999,23723610.99214,35892,30070.36,10758938.50400,0
+1645743600000,354.700,361.330,354.700,360.800,61333.53,1645747199999,21983402.38817,31989,34657.82,12420442.03537,0
+1645747200000,360.810,364.550,359.370,360.130,57434.21,1645750799999,20783529.80490,35444,28479.09,10308835.78340,0
+1645750800000,360.120,366.930,359.880,365.000,49321.42,1645754399999,17959198.47920,31241,26455.29,9632417.08020,0
+1645754400000,364.910,366.540,363.780,365.080,40596.68,1645757999999,14823845.02050,23600,22226.38,8116748.72140,0
+1645758000000,365.030,366.880,361.950,365.870,50579.08,1645761599999,18401607.26730,27676,23974.18,8724561.86260,0
+1645761600000,365.860,365.940,362.010,362.640,29942.73,1645765199999,10887792.83170,22843,12477.47,4536718.17140,0
+1645765200000,362.630,363.600,358.790,359.950,45487.27,1645768799999,16400635.24160,27013,21566.43,7777636.24770,0
+1645768800000,359.960,362.680,358.610,362.170,33820.10,1645772399999,12207407.24310,22766,17663.58,6377574.87120,0
+1645772400000,362.160,365.400,361.420,363.410,47516.31,1645775999999,17254824.93660,28579,25022.44,9086750.74740,0
+1645776000000,363.410,364.420,359.740,361.640,46988.30,1645779599999,16979118.68950,26983,22639.81,8181288.66480,0
+1645779600000,361.590,362.180,356.410,361.240,57627.21,1645783199999,20698254.55240,34996,28477.03,10233485.19280,0
+1645783200000,361.320,361.690,358.310,360.180,37720.34,1645786799999,13586894.30430,27375,18131.19,6530199.94000,0
+1645786800000,360.170,362.260,357.950,361.510,42072.18,1645790399999,15159740.46730,26644,20890.06,7529612.72260,0
+1645790400000,361.510,368.790,361.490,368.340,94541.25,1645793999999,34507375.46540,50570,48977.49,17886423.44200,0
+1645794000000,368.350,371.740,367.310,370.250,96202.93,1645797599999,35543137.92220,48418,49059.64,18129328.15750,0
+1645797600000,370.210,370.900,366.740,367.050,81274.60,1645801199999,29969235.05580,41884,38409.56,14167793.82990,0
+1645801200000,367.060,370.500,363.410,369.320,82678.99,1645804799999,30308903.00420,44795,41491.75,15216539.45910,0
+1645804800000,369.400,370.840,366.260,369.320,47238.91,1645808399999,17405331.11570,32572,22179.97,8173396.41040,0
+1645808400000,369.320,370.710,366.000,366.940,41612.44,1645811999999,15326444.07640,29977,20933.25,7712967.90660,0
+1645812000000,366.900,367.840,363.550,364.540,51980.23,1645815599999,18988928.34140,31446,24122.51,8812997.95190,0
+1645815600000,364.540,366.840,362.780,364.520,33559.51,1645819199999,12246789.54170,23674,15878.47,5796411.62790,0
+1645819200000,364.490,369.000,363.180,367.960,42043.48,1645822799999,15411328.03040,24123,18277.14,6697128.23790,0
+1645822800000,367.980,369.600,367.210,368.610,21267.13,1645826399999,7839994.13940,18021,10749.04,3962581.19550,0
+1645826400000,368.620,375.000,367.470,374.650,52049.36,1645829999999,19363478.24643,36276,30698.16,11424134.62953,0
+1645830000000,374.660,377.180,372.850,374.670,75117.50,1645833599999,28150627.36530,47606,37212.90,13950484.11290,0
+1645833600000,374.700,392.790,373.500,381.450,127225.23,1645837199999,48431527.33221,68125,72781.10,27729563.34985,0
+1645837200000,381.450,386.120,380.510,381.590,69870.59,1645840799999,26764553.38500,44802,41681.03,15972097.27940,0
+1645840800000,381.590,382.950,380.160,380.900,40987.32,1645844399999,15641884.87030,28315,22161.72,8458531.22050,0
+1645844400000,380.900,381.310,378.340,379.390,28708.90,1645847999999,10903272.94480,20705,14073.62,5345440.68160,0
+1645848000000,379.390,381.180,378.700,379.380,17671.74,1645851599999,6713294.41430,15984,9048.79,3437902.60270,0
+1645851600000,379.370,379.510,375.150,375.890,37136.00,1645855199999,13997196.90820,27061,14974.35,5642327.25330,0
+1645855200000,375.810,377.000,374.870,375.290,19818.68,1645858799999,7451207.77300,20977,8172.25,3073114.51150,0
+1645858800000,375.290,376.340,372.570,376.320,33416.53,1645862399999,12513432.97213,22205,16232.54,6080762.48620,0
+1645862400000,376.330,378.430,371.010,372.720,68696.29,1645865999999,25778008.55770,36031,32772.27,12305791.47770,0
+1645866000000,372.750,374.690,370.880,372.840,40696.68,1645869599999,15184572.18400,26522,19562.73,7300459.71300,0
+1645869600000,372.840,375.930,372.390,375.000,27798.96,1645873199999,10412687.88400,22933,15265.44,5717708.49580,0
+1645873200000,375.010,376.390,371.770,373.420,33148.14,1645876799999,12399085.66290,26557,17699.57,6621058.90580,0
+1645876800000,373.410,373.440,370.410,372.900,31978.25,1645880399999,11900256.65980,27666,16559.19,6163555.79570,0
+1645880400000,372.880,375.220,372.330,374.130,32832.80,1645883999999,12284380.37170,24520,16595.75,6208912.09400,0
+1645884000000,374.130,376.100,372.360,375.260,33060.95,1645887599999,12381280.95620,24045,15229.24,5705292.76920,0
+1645887600000,375.250,377.140,374.560,374.890,29564.75,1645891199999,11109478.15140,23531,14344.60,5391310.53460,0
+1645891200000,374.900,376.050,372.650,373.820,31596.11,1645894799999,11819571.07180,25457,14604.22,5463774.64750,0
+1645894800000,373.800,375.980,373.320,375.230,23960.20,1645898399999,8977365.04020,17215,10805.97,4048945.74670,0
+1645898400000,375.250,375.830,370.050,374.040,45105.74,1645901999999,16795891.78770,30590,21098.56,7860739.96370,0
+1645902000000,374.030,375.630,373.530,374.580,27757.51,1645905599999,10398909.21680,19284,12841.51,4810886.88220,0
+1645905600000,374.570,376.640,374.010,375.190,18756.38,1645909199999,7041506.48600,16123,7697.21,2890001.28070,0
+1645909200000,375.200,378.230,374.820,375.770,32952.97,1645912799999,12404530.62330,21861,16979.39,6392620.85900,0
+1645912800000,375.770,376.220,372.580,373.230,22972.95,1645916399999,8591505.83200,17074,11857.35,4434111.48740,0
+1645916400000,373.230,373.870,370.870,373.440,34351.70,1645919999999,12796237.60410,19426,16385.58,6104491.52670,0
+1645920000000,373.460,374.450,366.710,368.150,56359.00,1645923599999,20825178.36520,34291,25386.01,9379841.50280,0
+1645923600000,368.100,368.490,363.260,363.740,75767.40,1645927199999,27687851.74460,40198,36525.48,13350719.25800,0
+1645927200000,363.700,366.610,362.610,366.310,27473.93,1645930799999,10027021.39100,23054,14259.81,5205313.55120,0
+1645930800000,366.300,368.260,365.690,365.960,21318.06,1645934399999,7822062.33330,18001,11695.44,4291089.15010,0
+1645934400000,365.970,367.290,364.250,365.250,18365.77,1645937999999,6716056.24910,18304,8966.56,3279594.59940,0
+1645938000000,365.260,368.490,364.090,366.450,26617.69,1645941599999,9761334.70300,23595,14130.83,5181048.86180,0
+1645941600000,366.490,371.880,366.380,370.940,39913.78,1645945199999,14766353.62830,25492,24371.29,9016756.68350,0
+1645945200000,370.950,372.780,370.900,371.610,22852.26,1645948799999,8499953.68510,18450,10512.14,3910145.16810,0
+1645948800000,371.550,373.900,369.640,371.990,43614.01,1645952399999,16207820.32293,30634,23108.01,8589335.60213,0
+1645952400000,372.000,375.330,371.700,375.200,31393.37,1645955999999,11732836.34260,27620,18399.47,6876738.68910,0
+1645956000000,375.200,379.390,374.370,377.710,50064.10,1645959599999,18868623.92600,38999,25392.47,9572792.78710,0
+1645959600000,377.710,379.560,375.590,378.700,43578.67,1645963199999,16470287.57800,34792,21694.57,8201333.67870,0
+1645963200000,378.640,381.080,376.760,380.590,38349.05,1645966799999,14533594.17366,30941,20072.81,7609300.30076,0
+1645966800000,380.590,381.170,367.800,373.610,105636.04,1645970399999,39522567.43563,60505,47166.59,17635396.72650,0
+1645970400000,373.620,375.250,370.320,371.650,59512.81,1645973999999,22157535.91920,37771,30834.59,11482620.46390,0
+1645974000000,371.720,376.370,370.790,375.390,45175.16,1645977599999,16898368.11670,32297,22174.39,8296691.69510,0
+1645977600000,375.450,376.000,371.400,372.690,31993.19,1645981199999,11938930.38300,23860,14914.63,5566586.89080,0
+1645981200000,372.660,373.170,370.570,371.170,19871.15,1645984799999,7385875.89500,14507,9844.55,3660172.02610,0
+1645984800000,371.160,371.780,369.000,370.340,29082.79,1645988399999,10774283.79400,23124,13945.88,5167022.13690,0
+1645988400000,370.340,370.730,359.620,360.540,101267.05,1645991999999,36910614.81377,55890,46178.62,16841073.26560,0
+1645992000000,360.550,366.110,359.060,363.560,84893.57,1645995599999,30712768.57110,50172,43169.98,15620177.30680,0
+1645995600000,363.530,364.250,357.870,360.990,72159.72,1645999199999,26061563.82680,43151,34806.53,12571750.40020,0
+1645999200000,360.950,363.710,360.200,363.030,28479.25,1646002799999,10313694.04420,24686,13512.91,4894029.79250,0
+1646002800000,363.100,363.100,358.850,359.980,63297.93,1646006399999,22826474.31610,34177,31724.65,11439731.30210,0
+1646006400000,359.970,361.000,355.520,356.680,59967.78,1646009999999,21460157.01900,37157,26614.95,9524623.58930,0
+1646010000000,356.720,363.520,356.480,361.440,57369.02,1646013599999,20730618.92550,35059,27833.72,10055400.79830,0
+1646013600000,361.400,362.800,358.700,360.450,44519.82,1646017199999,16074020.61220,29515,21956.35,7927580.05220,0
+1646017200000,360.410,364.860,358.800,363.320,58083.86,1646020799999,21043613.09740,31997,31491.21,11409515.56200,0
+1646020800000,363.320,364.800,360.540,361.370,33454.23,1646024399999,12128963.19300,24797,16999.44,6160596.98720,0
+1646024400000,361.370,363.360,360.630,361.910,23307.50,1646027999999,8439128.76750,22244,11091.16,4016882.59020,0
+1646028000000,361.900,363.920,358.000,362.420,66523.92,1646031599999,24023084.10540,38902,33397.71,12064994.35480,0
+1646031600000,362.470,366.540,361.750,366.250,55874.41,1646035199999,20364077.11600,32864,29673.00,10814407.99030,0
+1646035200000,366.260,369.300,364.910,366.280,50356.72,1646038799999,18482219.48110,31182,24043.15,8824732.23550,0
+1646038800000,366.380,368.150,365.020,365.060,36451.99,1646042399999,13376712.65050,22230,17516.87,6429741.51850,0
+1646042400000,365.060,368.440,365.000,367.010,43821.09,1646045999999,16075803.01340,28566,22758.18,8351644.66800,0
+1646046000000,367.010,368.170,365.270,367.110,28585.68,1646049599999,10486499.49460,22574,14972.96,5493816.40550,0
+1646049600000,367.110,370.380,365.500,366.450,62359.45,1646053199999,22953625.54560,36382,31510.23,11601205.03930,0
+1646053200000,366.450,367.390,363.130,364.690,50524.99,1646056799999,18440164.92350,29938,25830.70,9428163.23150,0
+1646056800000,364.690,377.000,364.500,376.560,152782.17,1646060399999,56811219.52283,72495,77748.07,28907311.96253,0
+1646060400000,376.580,383.190,374.360,382.520,145962.93,1646063999999,55394340.48666,70890,72851.23,27648837.17376,0
+1646064000000,382.510,385.750,381.310,382.440,119286.18,1646067599999,45752746.60920,59330,58185.01,22322401.93670,0
+1646067600000,382.430,384.340,379.730,384.210,60022.37,1646071199999,22898365.06980,36684,34636.61,13216559.12840,0
+1646071200000,384.250,384.460,381.770,383.280,38638.40,1646074799999,14801520.96040,26962,18348.52,7029536.41260,0
+1646074800000,383.250,384.740,382.090,384.310,29115.07,1646078399999,11166223.92500,22788,14375.50,5513467.34550,0
+1646078400000,384.300,387.500,383.720,387.370,62061.20,1646081999999,23941327.82029,35362,30119.28,11623347.54109,0
+1646082000000,387.380,387.510,385.370,386.610,22889.41,1646085599999,8839546.48750,17901,11473.45,4431039.34450,0
+1646085600000,386.610,397.370,386.520,393.420,90683.89,1646089199999,35610740.21852,57167,47218.21,18540376.79082,0
+1646089200000,393.420,396.800,391.660,395.500,92401.15,1646092799999,36423707.02230,46581,39748.12,15679307.89270,0
+1646092800000,395.470,399.980,395.000,398.340,99040.03,1646096399999,39388088.35420,53397,56452.44,22456923.00390,0
+1646096400000,398.340,398.690,395.180,395.690,55920.79,1646099999999,22187136.70010,36576,30159.72,11970496.44050,0
+1646100000000,395.700,396.550,392.690,393.460,46740.25,1646103599999,18417832.32420,30087,21570.97,8500597.23460,0
+1646103600000,393.390,393.880,390.970,393.450,34885.76,1646107199999,13687031.77630,25735,17293.35,6786150.72610,0
+1646107200000,393.450,396.610,392.650,396.300,46627.96,1646110799999,18376260.24900,24627,26366.62,10395201.12990,0
+1646110800000,396.300,399.450,394.260,396.140,59712.21,1646114399999,23661237.30160,28845,30790.90,12208160.60240,0
+1646114400000,396.090,407.300,393.180,407.260,136919.48,1646117999999,54917258.39965,71464,73318.79,29419706.83385,0
+1646118000000,407.260,415.000,406.280,413.380,177952.09,1646121599999,73141414.09139,89072,96780.84,39779442.38839,0
+1646121600000,413.440,420.030,411.110,418.920,194037.51,1646125199999,80658034.71770,91498,102771.44,42748198.62060,0
+1646125200000,418.930,429.360,404.190,406.560,436459.32,1646128799999,180555795.77914,158333,204007.78,84550831.93361,0
+1646128800000,406.550,409.620,402.050,409.400,107284.36,1646132399999,43571238.67560,62926,52368.06,21278898.06590,0
+1646132400000,409.340,409.530,403.060,406.100,71483.94,1646135999999,29058291.42920,47421,31044.68,12622377.08420,0
+1646136000000,406.110,410.200,403.330,409.440,129366.61,1646139599999,52699122.86380,61167,63282.80,25786586.06390,0
+1646139600000,409.430,413.480,407.210,411.640,121007.32,1646143199999,49660210.37560,62307,54915.37,22538632.62660,0
+1646143200000,411.690,413.900,403.110,404.020,127375.21,1646146799999,52053135.98570,71404,59031.58,24124477.24100,0
+1646146800000,404.130,407.460,400.370,404.640,106962.95,1646150399999,43217631.35505,61617,52833.92,21357771.16200,0
+1646150400000,404.630,407.840,400.500,401.680,69596.23,1646153999999,28116645.48013,49312,29974.68,12110359.44128,0
+1646154000000,401.670,404.590,400.000,403.400,60006.16,1646157599999,24104449.28390,38561,29077.07,11682356.85680,0
+1646157600000,403.390,409.590,401.120,407.390,85429.04,1646161199999,34720949.02448,48404,52592.71,21383179.30468,0
+1646161200000,407.360,409.630,406.070,406.750,40536.00,1646164799999,16529909.39370,30602,19389.96,7907822.69170,0
+1646164800000,406.750,408.400,405.920,407.740,25191.43,1646168399999,10261760.19390,26806,12078.61,4920530.55220,0
+1646168400000,407.770,408.820,403.260,405.600,34136.16,1646171999999,13845893.66530,29027,15761.32,6392934.41720,0
+1646172000000,405.600,408.340,404.310,407.520,26978.85,1646175599999,10972724.04480,24051,13258.93,5393095.88410,0
+1646175600000,407.510,409.280,405.620,408.560,34179.58,1646179199999,13922534.33210,27970,17210.01,7011214.93910,0
+1646179200000,408.610,410.140,403.530,409.350,67234.65,1646182799999,27387408.17720,44078,33506.91,13650458.60470,0
+1646182800000,409.350,411.450,405.020,409.500,57847.58,1646186399999,23622460.87240,42136,27813.72,11360085.02120,0
+1646186400000,409.500,411.500,407.630,410.160,52510.30,1646189999999,21517007.61450,37085,24986.22,10240501.27800,0
+1646190000000,410.160,414.360,408.700,413.120,57121.20,1646193599999,23518848.89051,41619,28391.10,11690044.04771,0
+1646193600000,413.110,415.460,410.300,411.230,58977.47,1646197199999,24373958.43060,39960,26647.00,11014550.06470,0
+1646197200000,411.220,413.000,409.150,412.750,46786.40,1646200799999,19230259.29650,31415,22210.53,9130940.20930,0
+1646200800000,412.740,413.430,408.190,408.610,42570.77,1646204399999,17509008.61730,29732,16688.55,6866261.72210,0
+1646204400000,408.600,410.760,407.590,409.800,45496.15,1646207999999,18614323.55410,30802,23111.25,9458005.43270,0
+1646208000000,409.790,413.490,407.530,410.070,61501.90,1646211599999,25274314.70780,37577,28486.21,11708936.38890,0
+1646211600000,410.100,412.750,409.300,411.670,41685.57,1646215199999,17146572.44940,30090,20655.13,8495746.49560,0
+1646215200000,411.680,414.830,411.020,413.160,45203.78,1646218799999,18678062.83210,35188,21328.30,8813424.96120,0
+1646218800000,413.160,413.380,411.300,412.580,30889.96,1646222399999,12733632.62560,28029,15948.26,6574540.25600,0
+1646222400000,412.580,414.470,409.000,411.940,60414.64,1646225999999,24860387.53790,41532,26879.90,11062043.53620,0
+1646226000000,411.880,411.980,403.410,404.800,92498.69,1646229599999,37611057.85548,57407,39614.36,16110052.32140,0
+1646229600000,404.800,413.150,403.770,412.940,90252.54,1646233199999,36879755.35180,58529,48276.86,19732575.13390,0
+1646233200000,412.900,414.690,406.320,408.470,111825.46,1646236799999,45821282.58659,69116,52973.99,21706353.03831,0
+1646236800000,408.470,411.400,407.550,410.000,34887.37,1646240399999,14297635.19770,31250,16634.40,6816581.75720,0
+1646240400000,410.000,411.480,407.720,407.980,28430.06,1646243999999,11648757.53020,26570,13560.05,5556953.05110,0
+1646244000000,407.980,409.650,405.620,406.090,29633.57,1646247599999,12078344.34130,26999,13095.04,5338692.17770,0
+1646247600000,406.100,407.440,404.730,406.980,24543.71,1646251199999,9965918.17980,23762,12237.10,4970549.22450,0
+1646251200000,406.960,407.980,406.590,407.410,16983.22,1646254799999,6917086.23770,17722,8272.97,3369800.78700,0
+1646254800000,407.410,409.710,406.710,409.640,18138.00,1646258399999,7402486.96120,17056,9770.12,3988145.50760,0
+1646258400000,409.570,410.560,407.770,409.100,21056.94,1646261999999,8618475.37800,24480,9755.06,3993263.46630,0
+1646262000000,409.090,409.950,407.710,408.950,16985.29,1646265599999,6945504.12670,19116,8855.91,3621426.60890,0
+1646265600000,408.950,410.170,406.560,409.980,23870.68,1646269199999,9758604.92840,22802,12423.77,5079614.17510,0
+1646269200000,410.040,410.980,407.060,408.120,41900.55,1646272799999,17142944.99680,30344,21419.45,8762513.36870,0
+1646272800000,408.100,408.430,405.330,407.490,24215.03,1646276399999,9850287.53810,22359,11367.99,4624013.52140,0
+1646276400000,407.480,407.590,402.380,404.450,45772.01,1646279999999,18521067.91840,33531,18559.49,7509381.85350,0
+1646280000000,404.480,407.070,404.050,405.600,28602.88,1646283599999,11599713.28700,24381,15187.40,6159298.10920,0
+1646283600000,405.630,407.500,405.510,406.570,24838.35,1646287199999,10095993.95940,22818,11651.24,4736194.07550,0
+1646287200000,406.570,407.510,403.250,407.350,38406.20,1646290799999,15574547.94810,29975,19268.26,7812073.18690,0
+1646290800000,407.340,408.630,405.850,406.830,28147.78,1646294399999,11466230.80330,24110,13724.13,5590985.98940,0
+1646294400000,406.820,408.120,406.040,406.990,22474.68,1646297999999,9148417.75190,23105,11794.72,4801209.19000,0
+1646298000000,406.990,407.340,404.600,405.210,35413.97,1646301599999,14379757.14160,23873,19709.48,8004532.47000,0
+1646301600000,405.100,407.550,404.600,407.370,40198.90,1646305199999,16322917.65980,24492,18417.71,7478306.58930,0
+1646305200000,407.370,408.580,406.860,407.250,28026.03,1646308799999,11424262.95070,24641,14192.15,5785249.97390,0
+1646308800000,407.250,411.090,407.000,410.600,50793.34,1646312399999,20804006.98860,34569,27825.89,11396297.56260,0
+1646312400000,410.610,412.370,410.320,412.000,48848.25,1646315999999,20095180.13540,35943,27723.25,11406030.94010,0
+1646316000000,412.040,412.760,407.500,409.010,56167.22,1646319599999,23036557.12960,41498,25707.31,10544915.11360,0
+1646319600000,409.020,409.490,400.170,401.920,118501.53,1646323199999,47891559.58125,65328,55726.65,22518952.17050,0
+1646323200000,401.910,404.550,398.110,400.640,106336.99,1646326799999,42678119.71800,60596,51143.85,20530864.30630,0
+1646326800000,400.640,402.600,397.110,401.810,48381.06,1646330399999,19359496.72960,38490,24344.24,9744198.54500,0
+1646330400000,401.810,402.880,400.520,401.770,30749.54,1646333999999,12353741.21350,26984,13576.07,5454528.67180,0
+1646334000000,401.750,402.180,399.590,400.760,21429.44,1646337599999,8594715.01070,20779,10080.27,4043151.67350,0
+1646337600000,400.790,401.290,397.500,398.620,28241.87,1646341199999,11277284.36840,27813,13830.31,5523874.21420,0
+1646341200000,398.700,400.500,397.340,399.770,22406.60,1646344799999,8942077.54640,21752,10329.63,4122829.61320,0
+1646344800000,399.780,402.850,399.720,401.960,28822.66,1646348399999,11573384.87840,24528,12834.69,5154136.53210,0
+1646348400000,401.960,403.850,401.390,402.250,20030.41,1646351999999,8062891.08010,21794,10701.72,4308541.45260,0
+1646352000000,402.240,403.270,391.130,393.550,85863.55,1646355599999,34023938.84502,44484,33214.06,13168175.69040,0
+1646355600000,393.560,394.380,388.410,391.480,100680.11,1646359199999,39353482.13530,52158,48484.28,18956785.22590,0
+1646359200000,391.480,393.340,389.920,392.530,34929.30,1646362799999,13678207.56370,25287,17515.03,6858595.19760,0
+1646362800000,392.520,393.780,390.640,393.580,27800.13,1646366399999,10911097.22760,22240,13111.15,5146496.87210,0
+1646366400000,393.590,395.230,391.860,395.140,48566.58,1646369999999,19098098.91910,26483,27784.75,10930205.12700,0
+1646370000000,395.140,395.180,392.650,393.650,26371.12,1646373599999,10386775.72440,20884,10743.70,4231146.85960,0
+1646373600000,393.580,395.210,393.270,394.340,18371.35,1646377199999,7245503.56670,18997,9210.85,3633045.01360,0
+1646377200000,394.350,395.300,393.410,394.020,20915.59,1646380799999,8243017.45830,20102,9823.43,3872778.63740,0
+1646380800000,394.050,396.970,390.370,395.610,60679.02,1646384399999,23904453.93000,35074,28778.85,11340337.29450,0
+1646384400000,395.610,397.380,394.230,396.030,41020.70,1646387999999,16247704.41490,29783,19131.79,7578144.03950,0
+1646388000000,395.950,397.920,395.560,397.070,29112.22,1646391599999,11562790.07560,21856,13909.89,5525030.31980,0
+1646391600000,397.100,397.860,395.320,396.490,35706.68,1646395199999,14170331.32930,22377,16184.99,6423605.73570,0
+1646395200000,396.490,397.560,393.750,394.840,41529.45,1646398799999,16419039.99950,29799,18849.14,7452989.88310,0
+1646398800000,394.850,397.850,393.320,394.390,49328.31,1646402399999,19501003.39620,33741,26218.48,10368574.16610,0
+1646402400000,394.390,394.480,386.870,389.880,105994.22,1646405999999,41360331.65329,58724,50426.24,19679045.58670,0
+1646406000000,389.870,391.000,386.630,386.870,70992.74,1646409599999,27570313.40130,41533,35147.71,13651552.60130,0
+1646409600000,386.880,388.700,384.650,387.650,55410.92,1646413199999,21420701.63300,39978,26297.43,10167452.10540,0
+1646413200000,387.640,390.190,386.710,389.650,33244.47,1646416799999,12927946.29210,25725,16439.77,6392866.84460,0
+1646416800000,389.650,390.000,386.910,387.260,23087.12,1646420399999,8976434.89810,23158,10874.80,4229456.25680,0
+1646420400000,387.250,387.830,379.700,380.580,74267.22,1646423999999,28426953.10476,48078,35025.64,13406243.12370,0
+1646424000000,380.600,381.650,376.060,378.500,71723.12,1646427599999,27142983.26930,42266,33723.99,12764832.76320,0
+1646427600000,378.560,380.270,375.800,377.950,46014.00,1646431199999,17381504.64620,28691,22827.61,8626232.06340,0
+1646431200000,377.940,378.780,371.500,375.090,61815.53,1646434799999,23159411.57623,43991,28991.37,10858551.04640,0
+1646434800000,375.100,375.550,372.630,374.050,33707.48,1646438399999,12603325.41140,27779,16095.65,6018097.62370,0
+1646438400000,374.050,374.210,367.660,367.740,68885.69,1646441999999,25505066.03140,47166,30954.28,11460675.39140,0
+1646442000000,367.740,371.720,366.620,370.380,53188.60,1646445599999,19678577.40750,33948,25500.78,9436294.57890,0
+1646445600000,370.360,372.440,370.000,371.280,22892.07,1646449199999,8500043.39870,20741,11153.70,4142819.63570,0
+1646449200000,371.290,374.390,370.800,373.170,31850.10,1646452799999,11874290.04923,26624,17587.19,6557475.16443,0
+1646452800000,373.170,373.500,368.460,370.460,78325.36,1646456399999,29027966.52010,41584,29406.96,10902354.29090,0
+1646456400000,370.550,372.850,370.210,372.780,20912.77,1646459999999,7774067.18950,22426,10751.46,3996376.71250,0
+1646460000000,372.790,374.980,372.510,374.580,33294.24,1646463599999,12450533.88420,27758,17487.84,6539363.53010,0
+1646463600000,374.530,378.220,374.030,377.740,37538.21,1646467199999,14130428.38060,28654,22676.65,8536720.64690,0
+1646467200000,377.690,379.790,375.410,378.530,37261.20,1646470799999,14075487.80750,27490,19986.92,7550584.20480,0
+1646470800000,378.530,379.650,377.760,378.930,27286.82,1646474399999,10336685.24570,20796,14746.80,5586878.29600,0
+1646474400000,378.920,379.500,376.060,379.220,36955.18,1646477999999,13969289.52160,29070,18322.25,6927443.71260,0
+1646478000000,379.210,380.490,378.800,379.950,29225.52,1646481599999,11097983.51800,24820,15670.25,5950894.30350,0
+1646481600000,379.980,382.500,379.610,379.980,34909.58,1646485199999,13293230.54686,27220,17333.11,6601158.19876,0
+1646485200000,379.970,380.100,377.310,378.350,38140.75,1646488799999,14443350.41580,27628,16919.85,6409216.37350,0
+1646488800000,378.340,380.160,377.720,379.570,25922.53,1646492399999,9829839.95700,21357,13433.84,5093920.69800,0
+1646492400000,379.560,380.590,378.630,379.850,17291.87,1646495999999,6563339.86180,18905,8816.02,3346630.42280,0
+1646496000000,379.860,384.050,377.120,378.780,73293.41,1646499599999,27940091.69840,42749,35995.21,13730002.21080,0
+1646499600000,378.780,381.890,378.040,380.400,38343.86,1646503199999,14590199.29360,24439,20860.50,7937961.30650,0
+1646503200000,380.400,380.760,378.340,380.510,21264.94,1646506799999,8074693.78300,17290,11474.63,4357255.36900,0
+1646506800000,380.510,383.020,379.870,382.930,20852.42,1646510399999,7960240.70200,18024,11117.83,4243636.86780,0
+1646510400000,382.980,387.220,382.360,384.690,66761.85,1646513999999,25719343.13460,32703,37846.06,14584355.21050,0
+1646514000000,384.680,385.430,382.680,383.180,21346.76,1646517599999,8199911.94050,17224,10175.24,3909027.55300,0
+1646517600000,383.200,384.630,382.620,384.260,15343.27,1646521199999,5888061.85720,16158,6894.98,2646106.97070,0
+1646521200000,384.240,384.800,383.030,384.380,14222.88,1646524799999,5459559.37780,12445,6978.93,2678994.59790,0
+1646524800000,384.410,387.000,383.790,386.620,21122.93,1646528399999,8141214.68670,17580,10625.45,4095223.73380,0
+1646528400000,386.620,386.900,383.720,384.550,17388.78,1646531999999,6698407.68330,15098,7208.81,2776521.39180,0
+1646532000000,384.500,385.550,383.200,384.950,12951.35,1646535599999,4981153.46550,11726,5544.67,2132764.56950,0
+1646535600000,384.950,385.400,381.660,382.200,24422.23,1646539199999,9356521.49870,19299,10352.48,3965005.31640,0
+1646539200000,382.190,385.530,378.470,382.740,57824.42,1646542799999,22084402.49910,35878,27456.74,10485327.53020,0
+1646542800000,382.740,384.520,382.630,382.880,15000.02,1646546399999,5751032.40440,20052,7126.48,2732377.54430,0
+1646546400000,382.880,384.920,382.670,383.550,14044.96,1646549999999,5389122.89030,14441,6964.38,2672247.43650,0
+1646550000000,383.540,383.870,381.400,382.230,21720.78,1646553599999,8309412.08710,20320,9293.89,3554912.14880,0
+1646553600000,382.230,382.240,380.220,380.640,28380.66,1646557199999,10822267.58190,21764,13430.67,5121092.16250,0
+1646557200000,380.640,381.210,377.000,377.030,41751.53,1646560799999,15829695.57150,32789,20471.67,7762715.30310,0
+1646560800000,377.020,377.470,372.160,373.530,76901.20,1646564399999,28820678.60453,49602,37782.97,14161685.21630,0
+1646564400000,373.520,375.430,372.260,375.320,34361.64,1646567999999,12846403.87070,27442,16663.80,6230131.49090,0
+1646568000000,375.340,376.980,373.830,375.910,33407.61,1646571599999,12543111.28710,28007,15607.31,5860794.28160,0
+1646571600000,375.910,380.000,375.870,378.460,47072.01,1646575199999,17808451.70220,32842,21906.91,8288738.14150,0
+1646575200000,378.470,379.100,377.090,377.900,24048.99,1646578799999,9092662.57430,21367,12458.39,4710997.38850,0
+1646578800000,377.830,380.940,375.830,380.360,39882.20,1646582399999,15100611.35506,29122,20245.54,7668032.20206,0
+1646582400000,380.360,384.000,378.960,383.370,53371.67,1646585999999,20408941.83420,33274,25818.65,9871869.72380,0
+1646586000000,383.380,384.680,381.140,381.560,39108.18,1646589599999,14967342.78750,24744,18869.78,7224268.57940,0
+1646589600000,381.510,382.790,379.210,380.200,25568.83,1646593199999,9740328.29890,19949,12693.61,4835477.11400,0
+1646593200000,380.200,380.540,376.230,376.980,31074.04,1646596799999,11758259.87760,21758,13669.19,5172717.17060,0
+1646596800000,376.990,379.110,376.170,378.080,24541.85,1646600399999,9269583.50810,17528,12410.63,4689117.33710,0
+1646600400000,378.080,381.560,377.500,379.790,35355.01,1646603999999,13420337.76500,17961,18628.46,7073946.09910,0
+1646604000000,379.790,381.810,379.760,380.240,20617.10,1646607599999,7856260.78450,14429,10253.69,3907075.63940,0
+1646607600000,380.250,381.620,372.380,374.640,73513.19,1646611199999,27625725.78153,37583,37558.29,14118893.61900,0
+1646611200000,374.680,375.000,370.000,371.990,66823.47,1646614799999,24894460.27990,36536,31567.63,11762591.38690,0
+1646614800000,372.060,374.580,371.250,372.200,44486.49,1646618399999,16593306.29710,21346,22654.96,8451632.69580,0
+1646618400000,372.190,372.470,365.120,367.010,85559.43,1646621999999,31508486.70830,42841,38568.92,14205102.51630,0
+1646622000000,367.030,368.690,365.120,367.780,47555.17,1646625599999,17442907.75580,28059,24754.82,9081369.76300,0
+1646625600000,367.730,369.350,367.170,368.910,23950.16,1646629199999,8825022.16430,18232,12588.41,4639485.79450,0
+1646629200000,368.910,372.470,368.240,371.320,41454.36,1646632799999,15376980.46770,21931,22370.75,8297705.64840,0
+1646632800000,371.340,373.730,371.040,373.090,32051.74,1646636399999,11936585.18800,18016,16426.52,6117839.71370,0
+1646636400000,373.050,373.580,369.200,370.140,35917.36,1646639999999,13335499.81650,20551,15639.23,5807014.86050,0
+1646640000000,370.150,376.070,369.010,375.630,58892.48,1646643599999,21912365.04353,29107,32495.69,12101491.49423,0
+1646643600000,375.660,377.780,373.710,374.140,54658.30,1646647199999,20549712.26230,30838,26452.24,9947172.96560,0
+1646647200000,374.060,375.650,371.540,372.090,35743.73,1646650799999,13350904.75780,25897,16194.63,6049969.38630,0
+1646650800000,372.080,375.480,371.680,375.030,29689.79,1646654399999,11106117.41470,22139,15454.56,5780403.65240,0
+1646654400000,375.050,378.500,375.030,377.060,51656.79,1646657999999,19478782.90250,34811,24610.19,9279960.40740,0
+1646658000000,377.070,382.940,376.650,381.820,66709.13,1646661599999,25374156.48956,42998,33600.86,12778372.46356,0
+1646661600000,381.830,384.510,380.300,380.400,66650.43,1646665199999,25494767.68870,42732,31648.23,12107132.18620,0
+1646665200000,380.400,382.490,378.220,381.550,51340.33,1646668799999,19544392.40910,37814,26342.23,10028594.39280,0
+1646668800000,381.550,384.080,377.140,377.530,59880.22,1646672399999,22813344.24410,36209,30273.83,11537476.31230,0
+1646672400000,377.530,378.430,375.140,376.310,64057.78,1646675999999,24139593.38740,36448,32488.32,12245568.17410,0
+1646676000000,376.230,376.230,370.730,371.990,73704.38,1646679599999,27480232.60573,43593,35258.52,13142935.82230,0
+1646679600000,371.950,372.220,362.360,365.250,109404.69,1646683199999,40131031.48700,58654,49424.47,18120295.67910,0
+1646683200000,365.230,378.630,363.010,377.300,146644.10,1646686799999,54434832.55263,79381,75943.12,28183024.17243,0
+1646686800000,377.330,385.620,376.330,379.860,204818.22,1646690399999,78122681.42106,101242,108414.41,41362862.45496,0
+1646690400000,379.910,384.090,379.910,381.710,68760.01,1646693999999,26252573.92050,41345,34339.95,13114044.76330,0
+1646694000000,381.720,384.310,379.430,380.130,84453.01,1646697599999,32234912.06830,39113,43204.39,16496071.90190,0
+1646697600000,380.120,383.830,378.590,381.930,89704.61,1646701199999,34240388.97190,37071,46124.58,17615123.83230,0
+1646701200000,381.930,383.450,379.000,380.860,62077.31,1646704799999,23683909.64890,33316,31323.06,11954916.20370,0
+1646704800000,380.950,385.320,379.810,382.770,57427.89,1646708399999,21989221.32420,30290,30563.92,11706495.38330,0
+1646708400000,382.770,383.290,380.670,382.250,29784.19,1646711999999,11373083.88520,22646,14140.80,5399017.68730,0
+1646712000000,382.240,384.420,380.940,381.300,36409.80,1646715599999,13932187.86230,22449,15940.59,6100815.72200,0
+1646715600000,381.300,382.300,378.120,380.640,43852.60,1646719199999,16656822.63310,26501,21399.04,8131153.76150,0
+1646719200000,380.640,382.120,376.590,378.930,54952.32,1646722799999,20813379.11290,28512,27257.59,10323571.37600,0
+1646722800000,378.910,382.810,378.130,381.190,47055.18,1646726399999,17914140.23590,25707,24109.80,9179945.63790,0
+1646726400000,381.230,386.850,380.230,383.700,92433.83,1646729999999,35471478.24910,44290,49282.77,18918037.26520,0
+1646730000000,383.700,385.980,382.760,385.880,41049.37,1646733599999,15784603.32450,28716,20365.72,7831612.67360,0
+1646733600000,385.880,388.800,383.230,387.020,65855.28,1646737199999,25402043.45579,34717,36749.77,14181383.13319,0
+1646737200000,387.030,387.100,383.990,385.640,46888.59,1646740799999,18082626.43420,29276,22087.35,8518761.47750,0
+1646740800000,385.650,387.730,383.190,384.470,60380.50,1646744399999,23274068.23180,30865,30167.56,11627273.40360,0
+1646744400000,384.470,385.570,382.270,384.310,46321.24,1646747999999,17783364.50060,27477,21367.65,8206017.23800,0
+1646748000000,384.310,385.420,381.360,383.390,80708.02,1646751599999,30938736.02940,38737,40341.77,15467319.50920,0
+1646751600000,383.390,383.940,377.560,382.800,91508.22,1646755199999,34840118.66486,44494,43138.15,16429080.79720,0
+1646755200000,382.810,384.500,378.080,379.970,88624.04,1646758799999,33785564.46970,41363,43276.79,16504302.94640,0
+1646758800000,379.970,384.500,379.160,383.630,57816.26,1646762399999,22133636.37280,32801,27187.30,10409220.32360,0
+1646762400000,383.640,387.390,383.100,383.370,73865.29,1646765999999,28477140.19179,38473,39162.41,15097816.08989,0
+1646766000000,383.350,384.400,381.300,383.680,57344.54,1646769599999,21948335.33740,25477,27405.64,10491406.45890,0
+1646769600000,383.680,384.340,380.460,380.750,42401.54,1646773199999,16208189.67076,21822,20876.73,7982152.68630,0
+1646773200000,380.720,381.460,379.220,379.370,22047.85,1646776799999,8385906.75120,15987,9608.59,3655143.04290,0
+1646776800000,379.370,380.840,378.680,380.020,24982.20,1646780399999,9489910.76730,17183,11789.11,4479332.95930,0
+1646780400000,380.020,382.420,379.420,380.990,26773.53,1646783999999,10202486.73370,15712,12075.05,4601148.44850,0
+1646784000000,381.020,383.700,380.710,383.200,42217.40,1646787599999,16133087.64860,22203,20958.81,8008039.24830,0
+1646787600000,383.210,387.000,382.930,386.490,51566.35,1646791199999,19840416.29730,28004,29477.77,11342959.05720,0
+1646791200000,386.410,389.830,385.200,388.480,87170.78,1646794799999,33835911.32349,42162,48952.64,19000672.43519,0
+1646794800000,388.460,401.350,387.850,398.590,176923.27,1646798399999,69902380.29307,76333,97072.78,38344590.17387,0
+1646798400000,398.590,402.450,397.350,397.770,119722.09,1646801999999,47916643.69610,56029,56010.96,22422510.53520,0
+1646802000000,397.770,397.950,394.350,395.820,72196.80,1646805599999,28593534.87240,35403,29734.65,11774888.13660,0
+1646805600000,395.810,396.950,393.430,394.950,59503.59,1646809199999,23510620.84172,29945,30257.09,11958031.01810,0
+1646809200000,394.960,397.670,394.110,395.630,73254.39,1646812799999,28995184.38260,34206,38713.72,15322241.82890,0
+1646812800000,395.600,397.670,391.760,394.540,124469.98,1646816399999,49099588.24230,52088,61742.87,24354979.80520,0
+1646816400000,394.530,395.980,393.000,393.320,67783.89,1646819999999,26721909.97550,31716,39369.80,15521993.50900,0
+1646820000000,393.290,396.380,393.100,396.030,93081.83,1646823599999,36708496.89950,42269,54723.34,21580696.67020,0
+1646823600000,396.040,397.910,394.050,395.400,87640.24,1646827199999,34677076.61450,40573,42157.67,16685323.89360,0
+1646827200000,395.410,398.190,392.550,395.120,101655.45,1646830799999,40171226.29970,55019,43434.04,17168614.82870,0
+1646830800000,395.080,396.240,393.700,395.050,63152.50,1646834399999,24947617.69620,38083,31182.66,12319371.89310,0
+1646834400000,395.070,396.770,394.500,395.770,53644.73,1646837999999,21219724.57440,36046,29176.03,11542278.66440,0
+1646838000000,395.820,397.640,394.770,397.330,51805.69,1646841599999,20527010.47440,35480,27837.70,11031312.99570,0
+1646841600000,397.320,397.900,394.250,394.750,60116.76,1646845199999,23774157.69340,38319,28039.90,11088091.07470,0
+1646845200000,394.750,395.400,393.600,394.860,22702.56,1646848799999,8959040.59090,24644,11109.63,4384845.19630,0
+1646848800000,394.870,394.920,393.070,393.920,38212.07,1646852399999,15052176.44120,26628,17391.47,6851351.96810,0
+1646852400000,393.920,394.360,390.620,393.900,47682.93,1646855999999,18732841.00580,33459,18301.50,7193038.23090,0
+1646856000000,393.900,394.680,390.620,391.570,25113.39,1646859599999,9854321.97890,22887,10980.63,4308673.43140,0
+1646859600000,391.640,392.270,390.170,391.250,31462.70,1646863199999,12303372.44190,25887,13622.06,5326505.21350,0
+1646863200000,391.250,392.570,390.710,391.560,17108.88,1646866799999,6699592.50310,19139,7781.01,3046980.74350,0
+1646866800000,391.560,394.000,390.880,392.960,30554.28,1646870399999,12001641.58780,25092,15323.91,6019314.45570,0
+1646870400000,392.960,394.100,391.820,393.410,34173.04,1646873999999,13432708.76330,28314,17643.69,6935397.21540,0
+1646874000000,393.400,394.360,386.030,387.020,73476.13,1646877599999,28619799.72989,50549,31392.54,12225492.24510,0
+1646877600000,387.020,388.400,385.840,386.700,39630.25,1646881199999,15338918.14220,34853,19158.88,7416535.67540,0
+1646881200000,386.700,387.850,385.820,386.230,27038.47,1646884799999,10459017.17860,23192,13424.40,5193109.89640,0
+1646884800000,386.260,387.100,375.690,376.570,134024.41,1646888399999,50924097.82126,60988,59593.00,22625158.74730,0
+1646888400000,376.570,378.000,373.030,374.770,86914.93,1646891999999,32646418.42263,40523,43675.44,16413337.41160,0
+1646892000000,374.770,376.450,373.920,376.270,31833.49,1646895599999,11952037.98550,23590,16589.37,6229424.89600,0
+1646895600000,376.290,378.820,375.890,377.460,35626.94,1646899199999,13441880.45590,21114,18018.30,6798177.32280,0
+1646899200000,377.460,377.540,374.770,376.980,39515.86,1646902799999,14864937.33340,25047,19557.55,7356564.21680,0
+1646902800000,376.990,378.160,375.620,376.820,26949.56,1646906399999,10161972.98810,19096,13074.24,4930445.36450,0
+1646906400000,376.800,377.600,375.840,376.300,21487.00,1646909999999,8097988.57040,20026,10502.57,3958515.46660,0
+1646910000000,376.310,376.800,375.260,375.770,23972.68,1646913599999,9014256.92260,21910,12269.74,4614422.52450,0
+1646913600000,375.750,375.830,373.500,373.800,44304.53,1646917199999,16587142.42500,29974,22152.20,8294263.02030,0
+1646917200000,373.800,377.630,366.010,369.120,168699.04,1646920799999,62657519.64260,83719,80759.78,30005251.34290,0
+1646920800000,369.120,370.380,366.060,368.690,72309.79,1646924399999,26622966.76600,48716,35021.64,12896139.02310,0
+1646924400000,368.690,371.100,365.000,365.440,90385.20,1646927999999,33217829.45940,52092,42347.69,15563781.34370,0
+1646928000000,365.370,367.710,362.760,366.190,82659.08,1646931599999,30203802.21840,48423,41826.15,15288974.64160,0
+1646931600000,366.200,368.220,365.500,367.020,41309.60,1646935199999,15156158.19100,30503,21579.67,7918850.62780,0
+1646935200000,367.110,368.620,366.230,368.150,28427.22,1646938799999,10437300.08260,22698,14175.97,5205172.67750,0
+1646938800000,368.180,370.420,367.540,370.070,30861.24,1646942399999,11389275.18370,25219,13929.46,5140917.76240,0
+1646942400000,370.050,372.080,368.800,371.310,28469.12,1646945999999,10542835.62480,26542,13491.81,4998205.03900,0
+1646946000000,371.320,371.830,369.830,370.140,22168.35,1646949599999,8219814.98110,23211,9465.60,3510591.71980,0
+1646949600000,370.120,372.400,368.030,372.040,25612.11,1646953199999,9485936.42440,21664,12869.10,4768655.73450,0
+1646953200000,372.000,372.780,370.360,371.770,20464.35,1646956799999,7610002.45900,21832,9574.17,3560329.12340,0
+1646956800000,371.750,372.600,368.600,370.730,30666.60,1646960399999,11363212.97450,22635,13999.35,5187854.72430,0
+1646960400000,370.730,370.940,366.310,367.930,39033.12,1646963999999,14368885.75910,25763,17823.72,6561571.06240,0
+1646964000000,367.940,368.470,364.440,365.150,41097.74,1646967599999,15041630.54830,28246,20271.04,7419824.69970,0
+1646967600000,365.140,369.350,364.820,368.690,32768.60,1646971199999,12041217.31140,20932,18231.09,6699651.19290,0
+1646971200000,368.700,368.910,365.670,365.950,19232.45,1646974799999,7061571.24910,18827,10100.00,3708165.50680,0
+1646974800000,366.010,370.110,365.570,369.850,29785.41,1646978399999,10965439.43530,25710,15936.68,5869488.84230,0
+1646978400000,369.850,372.370,369.410,371.810,38536.41,1646981999999,14294304.79160,25510,19617.62,7275961.33320,0
+1646982000000,371.800,374.350,371.560,372.860,47359.98,1646985599999,17673693.48233,31856,25553.30,9535948.19523,0
+1646985600000,372.860,373.840,371.220,372.280,34349.26,1646989199999,12797838.88500,27813,14041.27,5232310.16170,0
+1646989200000,372.290,373.890,371.610,372.250,30717.74,1646992799999,11456499.16110,25493,15604.94,5821143.82470,0
+1646992800000,372.270,373.250,371.910,372.220,15144.30,1646996399999,5641594.78100,20416,7847.81,2923708.83940,0
+1646996400000,372.210,379.000,370.350,377.150,114980.77,1646999999999,43200574.28580,57635,58285.67,21893371.97340,0
+1647000000000,377.110,379.810,375.200,376.120,69525.06,1647003599999,26246026.73790,43811,31441.72,11871934.75180,0
+1647003600000,376.120,376.420,372.620,373.870,50309.66,1647007199999,18843437.60290,37697,24567.40,9202281.22200,0
+1647007200000,373.880,375.500,373.040,373.790,31436.70,1647010799999,11769629.49990,23620,16121.01,6036234.05940,0
+1647010800000,373.780,373.810,370.360,372.580,59809.57,1647014399999,22272151.51190,37026,29051.33,10820766.74080,0
+1647014400000,372.650,372.650,369.460,371.150,50309.19,1647017999999,18644711.88560,33063,24513.41,9086117.38680,0
+1647018000000,371.150,372.750,369.530,372.530,33019.38,1647021599999,12258832.37600,19555,17071.88,6341016.52640,0
+1647021600000,372.500,372.880,370.370,370.680,21916.99,1647025199999,8151187.92000,16315,10441.51,3884286.52770,0
+1647025200000,370.680,371.760,369.640,370.580,21020.00,1647028799999,7794353.13190,14928,9970.72,3698364.28350,0
+1647028800000,370.610,372.670,368.320,369.040,35135.85,1647032399999,13018344.99100,25744,16455.58,6098427.99330,0
+1647032400000,369.030,374.100,368.250,372.910,33666.24,1647035999999,12515452.39250,26562,17497.08,6504885.55650,0
+1647036000000,372.900,374.770,372.100,373.270,21932.40,1647039599999,8187932.32460,16944,9296.21,3471446.26150,0
+1647039600000,373.260,374.310,371.600,371.800,20003.27,1647043199999,7461010.39340,17597,10765.49,4016200.85880,0
+1647043200000,371.790,375.800,371.360,375.330,27611.85,1647046799999,10330803.86130,21128,14001.65,5240281.92520,0
+1647046800000,375.340,377.000,374.630,376.490,29987.01,1647050399999,11275973.82620,20724,16184.37,6086928.52980,0
+1647050400000,376.490,377.380,374.400,374.820,23874.94,1647053999999,8973732.55100,17630,10739.31,4036630.99600,0
+1647054000000,374.820,376.420,373.150,373.510,17432.91,1647057599999,6531363.72560,18265,7388.15,2769047.25860,0
+1647057600000,373.540,376.110,372.330,374.500,22908.00,1647061199999,8576166.17940,18513,12297.79,4605018.02470,0
+1647061200000,374.510,375.030,370.650,374.480,51468.26,1647064799999,19178274.37740,31355,18454.18,6879856.90120,0
+1647064800000,374.440,375.220,373.540,373.680,14722.22,1647068399999,5511564.07410,14813,7941.02,2973194.40360,0
+1647068400000,373.700,375.530,373.030,375.300,18405.09,1647071999999,6892695.83490,22057,10680.78,3999459.73200,0
+1647072000000,375.300,376.770,373.700,376.350,26724.35,1647075599999,10029751.16800,26402,13027.72,4890180.72530,0
+1647075600000,376.350,378.570,376.010,378.100,34112.31,1647079199999,12866878.21180,26040,17225.95,6498398.00470,0
+1647079200000,378.110,378.350,376.200,377.310,23190.35,1647082799999,8748847.17670,24875,10050.07,3791339.29580,0
+1647082800000,377.300,378.320,375.300,376.000,25116.18,1647086399999,9459485.56930,23266,12730.66,4794976.46090,0
+1647086400000,376.010,378.210,375.460,377.860,22950.32,1647089999999,8648335.49610,20469,11778.43,4438430.32010,0
+1647090000000,377.910,378.920,376.030,376.410,26312.17,1647093599999,9931930.82370,22997,13233.52,4997028.26290,0
+1647093600000,376.400,377.130,374.220,375.690,31699.91,1647097199999,11908619.66690,24132,15107.20,5675206.31210,0
+1647097200000,375.690,377.350,375.010,376.800,18835.37,1647100799999,7087784.83780,17125,8321.70,3131797.68310,0
+1647100800000,376.810,377.850,376.050,377.730,17926.66,1647104399999,6755668.88750,16186,8508.59,3206855.09020,0
+1647104400000,377.740,379.130,376.310,376.620,34543.27,1647107999999,13051556.72700,22739,18332.50,6927014.59710,0
+1647108000000,376.630,377.190,375.530,376.320,15090.18,1647111599999,5680817.42860,15793,6881.52,2590802.04770,0
+1647111600000,376.270,376.900,375.750,376.080,11377.90,1647115199999,4281849.49540,13699,4869.88,1832537.85480,0
+1647115200000,376.080,376.720,375.500,376.380,12158.21,1647118799999,4574369.15270,13426,6378.81,2400001.49890,0
+1647118800000,376.350,376.440,374.470,374.660,16945.45,1647122399999,6360569.01870,16447,7021.69,2635388.62930,0
+1647122400000,374.670,375.590,374.240,374.800,12853.03,1647125999999,4818655.67390,14024,6187.11,2319384.91550,0
+1647126000000,374.800,374.880,371.500,372.130,26636.53,1647129599999,9946422.91720,17569,11420.38,4265209.22220,0
+1647129600000,372.130,374.700,371.140,373.020,29793.83,1647133199999,11108791.37880,20887,13642.56,5086490.06270,0
+1647133200000,373.020,376.870,373.010,374.710,24017.58,1647136799999,9012658.66090,17551,12537.49,4704227.32680,0
+1647136800000,374.670,376.410,374.540,375.400,10218.21,1647140399999,3838230.45170,13337,5282.28,1984278.54380,0
+1647140400000,375.390,376.160,375.180,375.920,16037.13,1647143999999,6025408.50690,18226,7298.95,2742574.72040,0
+1647144000000,375.930,376.990,374.880,374.970,18611.42,1647147599999,6998012.02820,16457,7571.01,2847077.82270,0
+1647147600000,374.970,375.600,374.600,374.990,10754.63,1647151199999,4034785.69270,11837,4793.42,1798525.71730,0
+1647151200000,374.990,375.390,374.340,375.210,11184.28,1647154799999,4193227.14430,14054,5989.18,2245535.30730,0
+1647154800000,375.240,375.720,374.090,374.470,14265.62,1647158399999,5350498.16330,14128,6338.14,2377241.68070,0
+1647158400000,374.460,374.540,371.550,371.970,30824.46,1647161999999,11496935.34430,20394,12098.65,4513066.93630,0
+1647162000000,371.970,372.380,370.280,371.140,32863.52,1647165599999,12205209.25860,25004,14550.68,5405439.79770,0
+1647165600000,371.160,372.000,370.800,371.830,18061.87,1647169199999,6709197.38280,18574,9285.26,3449185.98120,0
+1647169200000,371.830,372.960,369.990,370.760,29678.89,1647172799999,11022008.23710,23351,14686.51,5456510.78990,0
+1647172800000,370.760,371.590,367.770,368.430,51511.59,1647176399999,19008907.22420,32125,22772.72,8403923.04170,0
+1647176400000,368.450,372.760,368.020,370.920,74120.11,1647179999999,27494667.27270,33520,31490.01,11678321.90230,0
+1647180000000,370.920,372.130,370.540,370.540,26051.44,1647183599999,9673339.49340,20013,12006.88,4458367.81520,0
+1647183600000,370.550,372.450,370.310,370.620,31098.28,1647187199999,11555737.56470,21816,14602.37,5426467.58730,0
+1647187200000,370.630,371.940,370.210,371.430,17941.03,1647190799999,6658444.23700,15707,9051.07,3359222.73650,0
+1647190800000,371.430,372.360,370.580,371.550,17669.04,1647194399999,6563260.61220,17294,8524.64,3166848.23330,0
+1647194400000,371.550,373.420,371.350,372.810,17429.59,1647197999999,6490253.53170,15872,9411.82,3505109.30420,0
+1647198000000,372.810,373.290,370.730,370.930,16323.51,1647201599999,6073706.04310,15555,6388.31,2376723.26150,0
+1647201600000,370.900,371.040,368.840,369.530,28649.49,1647205199999,10600314.96900,23066,13369.16,4946605.20500,0
+1647205200000,369.540,371.000,368.640,370.410,12638.76,1647208799999,4679546.70880,15244,6501.09,2407297.09300,0
+1647208800000,370.420,371.130,361.010,361.740,93408.91,1647212399999,34096387.86410,45263,40209.63,14674399.93910,0
+1647212400000,361.700,362.850,359.530,361.060,83252.36,1647215999999,30069235.18907,41303,39116.81,14132498.71550,0
+1647216000000,361.060,362.720,359.050,362.360,52490.81,1647219599999,18946555.57530,27332,25211.81,9101796.31960,0
+1647219600000,362.390,364.940,362.030,363.640,40301.05,1647223199999,14646911.40600,22858,19118.20,6948424.64890,0
+1647223200000,363.620,364.670,362.880,363.800,24500.32,1647226799999,8915547.41320,18077,11088.77,4035525.33550,0
+1647226800000,363.810,365.110,362.800,364.780,20590.46,1647230399999,7492628.07590,14112,10850.15,3948597.41800,0
+1647230400000,364.810,371.680,364.580,368.440,82634.66,1647233999999,30495216.44460,37730,39391.92,14527866.48120,0
+1647234000000,368.430,369.210,367.080,367.350,24073.03,1647237599999,8859484.07320,16290,12177.52,4482750.15290,0
+1647237600000,367.350,369.340,367.230,367.920,21813.49,1647241199999,8029831.59550,15431,9853.77,3627392.23500,0
+1647241200000,367.920,370.200,367.750,369.390,29990.03,1647244799999,11063486.70950,22047,14333.63,5287847.50010,0
+1647244800000,369.350,370.880,369.140,370.030,30339.82,1647248399999,11223527.10310,20701,16484.23,6098656.30770,0
+1647248400000,370.040,371.350,369.470,369.960,23700.51,1647251999999,8776547.43350,20779,11880.33,4399521.31320,0
+1647252000000,369.990,370.630,368.730,369.540,23016.56,1647255599999,8508222.71000,17654,11764.73,4350089.50850,0
+1647255600000,369.540,369.770,368.010,368.350,21562.78,1647259199999,7951133.10460,15267,10584.03,3902803.66010,0
+1647259200000,368.280,369.100,366.500,367.800,28990.90,1647262799999,10658765.67510,21056,13692.71,5035429.94340,0
+1647262800000,367.800,369.940,366.410,368.460,45927.06,1647266399999,16907929.49240,24486,22504.94,8287395.48330,0
+1647266400000,368.450,369.690,367.090,369.130,30817.12,1647269999999,11355017.74340,20358,15275.27,5628721.56720,0
+1647270000000,369.120,370.200,367.020,368.080,27722.62,1647273599999,10220496.34590,15848,13623.28,5022298.36700,0
+1647273600000,368.080,368.880,367.070,367.070,22579.13,1647277199999,8307985.50390,15684,11877.43,4370259.62960,0
+1647277200000,367.070,367.250,364.600,365.900,43876.81,1647280799999,16049696.78450,23013,21618.57,7907747.60870,0
+1647280800000,365.910,366.220,363.420,365.130,36356.26,1647284399999,13261439.76140,19824,17953.09,6548731.30910,0
+1647284400000,365.140,365.880,364.310,365.520,22341.25,1647287999999,8157239.49750,14630,10332.96,3772868.92060,0
+1647288000000,365.610,366.450,364.570,364.960,19540.80,1647291599999,7145585.64630,11832,9060.46,3312976.86980,0
+1647291600000,364.960,366.270,364.430,366.030,14613.07,1647295199999,5338061.76090,9861,7150.98,2612201.22200,0
+1647295200000,366.030,371.650,365.690,369.310,53468.91,1647298799999,19718204.52830,27351,28490.49,10509311.39030,0
+1647298800000,369.320,374.000,369.310,373.270,68769.52,1647302399999,25618547.13673,36393,36599.77,13638208.25743,0
+1647302400000,373.280,374.710,371.500,372.720,41383.64,1647305999999,15437300.01330,23713,19273.03,7190524.12870,0
+1647306000000,372.720,373.050,367.720,368.040,52732.80,1647309599999,19478049.84990,31282,24548.75,9068056.71110,0
+1647309600000,368.040,369.680,367.810,368.540,26410.28,1647313199999,9736493.16360,13501,12882.93,4749353.76930,0
+1647313200000,368.540,369.260,366.210,366.900,31131.50,1647316799999,11442954.27260,16309,14266.81,5244369.65580,0
+1647316800000,366.910,367.490,366.360,366.690,18098.46,1647320399999,6641134.84710,11964,7706.29,2828206.48380,0
+1647320400000,366.700,366.840,365.550,366.360,17836.11,1647323999999,6530391.11690,13404,8169.12,2991078.19540,0
+1647324000000,366.360,367.790,365.900,366.320,24611.92,1647327599999,9032339.88770,17861,12868.82,4723532.23380,0
+1647327600000,366.320,366.330,361.350,364.000,52844.17,1647331199999,19214925.15790,31617,20104.62,7309485.68740,0
+1647331200000,364.010,364.010,362.300,363.280,20416.51,1647334799999,7414900.48980,20622,10037.35,3645320.74790,0
+1647334800000,363.290,364.810,362.000,364.190,28760.49,1647338399999,10459124.54850,19817,13448.05,4891069.24950,0
+1647338400000,364.200,365.550,364.110,365.180,22594.25,1647341999999,8243231.74780,18821,11604.81,4234043.14560,0
+1647342000000,365.180,365.960,364.230,365.000,19968.05,1647345599999,7292898.99560,14773,7466.32,2727059.04220,0
+1647345600000,365.010,366.700,364.430,366.560,20434.57,1647349199999,7476979.67720,16226,9995.78,3657497.81860,0
+1647349200000,366.560,366.700,363.260,365.360,31649.75,1647352799999,11552650.30050,21464,14837.07,5416234.76050,0
+1647352800000,365.350,368.820,364.840,367.820,44068.09,1647356399999,16184374.48880,28683,23019.79,8454588.01140,0
+1647356400000,367.830,370.170,367.470,368.290,41285.31,1647359999999,15231942.79020,23887,19508.64,7198010.82700,0
+1647360000000,368.270,372.220,367.340,370.220,49146.50,1647363599999,18185092.94560,26559,25968.95,9609985.99860,0
+1647363600000,370.230,370.840,369.000,370.640,23567.78,1647367199999,8719402.23150,18784,12134.75,4490225.14490,0
+1647367200000,370.650,372.620,369.940,371.810,24783.12,1647370799999,9193625.14770,15650,12145.98,4506411.57210,0
+1647370800000,371.810,373.990,371.780,373.170,42404.35,1647374399999,15820372.79973,28832,21712.34,8101158.86493,0
+1647374400000,373.160,374.460,370.900,371.370,33123.12,1647377999999,12332061.42070,18928,15472.03,5760587.71490,0
+1647378000000,371.380,373.050,370.580,372.790,15456.26,1647381599999,5744195.42060,12407,7948.36,2954531.60620,0
+1647381600000,372.810,374.110,371.040,371.830,21822.19,1647385199999,8127426.47910,12880,9988.64,3720289.56610,0
+1647385200000,371.840,373.290,369.910,371.510,36024.06,1647388799999,13381028.53850,16237,16150.44,6001217.68460,0
+1647388800000,371.510,372.760,370.330,370.980,20290.20,1647392399999,7537266.58990,12696,9262.40,3440891.05450,0
+1647392400000,370.980,375.240,370.320,373.980,31047.11,1647395999999,11585503.74380,17292,16136.44,6023537.76730,0
+1647396000000,373.970,383.180,373.890,379.280,145133.97,1647399599999,55154684.58226,66030,79660.44,30265374.86406,0
+1647399600000,379.280,379.820,369.170,370.420,98229.28,1647403199999,36678708.55413,49663,45133.19,16844516.10970,0
+1647403200000,370.410,370.850,367.600,368.900,37814.64,1647406799999,13962141.86610,22696,20171.66,7450256.63070,0
+1647406800000,368.890,370.660,368.020,369.960,22048.54,1647410399999,8139903.27050,14036,11833.65,4368517.46420,0
+1647410400000,369.960,373.130,369.630,372.970,33544.10,1647413999999,12460365.17310,19508,17527.37,6513118.69930,0
+1647414000000,372.960,373.050,371.000,372.340,22908.38,1647417599999,8521015.26050,16478,9736.54,3621159.56610,0
+1647417600000,372.330,377.700,372.000,376.860,57619.62,1647421199999,21619987.96050,29717,29110.32,10923609.27380,0
+1647421200000,376.900,379.280,376.240,377.720,54460.56,1647424799999,20582938.97470,30107,27526.40,10405281.61540,0
+1647424800000,377.800,379.290,376.020,377.000,27340.08,1647428399999,10324421.15110,24421,14245.31,5379887.17510,0
+1647428400000,377.000,378.970,376.210,377.440,21622.76,1647431999999,8165778.15590,18095,11576.09,4371910.56900,0
+1647432000000,377.450,378.380,375.660,375.760,23581.78,1647435599999,8884869.72550,18848,10346.38,3898935.38110,0
+1647435600000,375.760,377.440,374.800,377.250,25758.97,1647439199999,9687857.30730,20665,13287.78,4997968.51130,0
+1647439200000,377.280,381.000,376.120,379.160,65125.91,1647442799999,24683577.53246,39518,31926.43,12100625.40596,0
+1647442800000,379.160,379.870,377.780,378.350,22511.47,1647446399999,8525512.86960,14310,11145.05,4220900.10720,0
+1647446400000,378.350,379.690,374.950,376.490,44606.32,1647449999999,16807652.08990,23122,20778.31,7829588.90130,0
+1647450000000,376.490,378.930,375.170,377.480,28551.25,1647453599999,10770281.90560,17146,13464.61,5079319.17020,0
+1647453600000,377.480,377.960,371.450,376.110,101824.60,1647457199999,38154993.75163,53609,47236.92,17700862.66760,0
+1647457200000,376.110,383.750,375.330,383.110,76286.48,1647460799999,29066935.88296,42129,39433.19,15027972.79836,0
+1647460800000,383.120,386.150,382.520,385.790,57206.51,1647464399999,22018424.59050,36120,29661.64,11415112.58520,0
+1647464400000,385.780,386.600,383.780,384.400,24511.23,1647467999999,9436470.24400,18265,12080.16,4650963.86090,0
+1647468000000,384.400,384.910,382.460,382.870,20250.60,1647471599999,7768075.93440,16625,9840.81,3774566.49080,0
+1647471600000,382.870,385.910,382.230,385.250,25102.27,1647475199999,9646940.19470,15873,13614.27,5231433.73330,0
+1647475200000,385.240,386.310,382.780,384.130,27438.87,1647478799999,10547819.20870,21962,14359.09,5521162.83600,0
+1647478800000,384.120,385.720,381.580,384.780,26373.99,1647482399999,10115237.51790,16193,13485.46,5172847.40940,0
+1647482400000,384.770,385.810,382.650,384.080,18738.25,1647485999999,7194529.10140,13644,8785.16,3373297.63950,0
+1647486000000,384.080,384.170,382.750,383.350,18497.59,1647489599999,7092592.29050,14609,8202.79,3145418.97960,0
+1647489600000,383.350,387.280,382.520,387.030,26643.91,1647493199999,10254985.97529,18322,14737.10,5674748.62569,0
+1647493200000,387.030,388.480,385.630,385.930,52675.35,1647496799999,20393348.84390,26851,26664.56,10325648.51190,0
+1647496800000,385.930,387.090,383.430,385.290,38709.51,1647500399999,14912664.91860,19088,18970.67,7310158.80870,0
+1647500400000,385.280,385.770,383.250,384.600,27090.49,1647503999999,10417306.38350,24960,12143.47,4669543.31100,0
+1647504000000,384.590,385.280,384.020,384.920,18372.84,1647507599999,7067935.41170,17326,7333.56,2821455.59730,0
+1647507600000,384.920,385.770,384.010,385.240,15591.92,1647511199999,6002426.12560,18379,7621.52,2934393.79770,0
+1647511200000,385.250,385.250,382.620,384.380,30158.81,1647514799999,11569085.18770,21147,14963.70,5740169.24800,0
+1647514800000,384.350,384.990,383.260,384.790,16674.94,1647518399999,6406174.12360,12049,7491.66,2878419.50180,0
+1647518400000,384.790,393.640,384.420,391.140,166182.09,1647521999999,64852075.73940,64981,90932.35,35482139.97540,0
+1647522000000,391.170,393.490,389.390,390.530,67956.85,1647525599999,26578371.03600,32821,31225.91,12212626.54290,0
+1647525600000,390.520,391.790,386.270,387.020,58187.94,1647529199999,22640543.24900,29898,25630.46,9968976.05000,0
+1647529200000,387.100,388.800,386.740,387.460,35545.94,1647532799999,13786827.91020,19875,16447.87,6379875.44570,0
+1647532800000,387.460,389.300,386.700,387.790,30754.17,1647536399999,11931832.21940,17188,15159.12,5882221.25680,0
+1647536400000,387.780,388.750,385.740,388.450,25895.76,1647539999999,10031598.12310,17257,11903.53,4610982.98800,0
+1647540000000,388.440,389.080,387.500,388.090,14110.08,1647543599999,5479296.45990,12295,6484.62,2518175.15780,0
+1647543600000,388.090,389.870,388.010,389.410,17338.35,1647547199999,6744020.27750,13856,9827.68,3822382.58000,0
+1647547200000,389.440,389.470,386.980,387.340,19315.52,1647550799999,7490304.42400,13472,10467.00,4058390.00090,0
+1647550800000,387.340,389.730,387.030,389.720,14645.93,1647554399999,5687330.56970,13243,8154.70,3167180.91840,0
+1647554400000,389.730,391.370,389.070,391.310,20011.09,1647557999999,7806968.75520,14511,9651.89,3766622.83390,0
+1647558000000,391.270,392.000,390.060,391.740,19722.51,1647561599999,7713217.22870,14614,9010.93,3524330.70560,0
+1647561600000,391.750,392.460,386.030,386.500,46859.75,1647565199999,18252001.81960,25414,21386.67,8333356.72880,0
+1647565200000,386.500,387.820,385.600,387.680,26007.56,1647568799999,10059506.51700,16502,13726.63,5309548.15570,0
+1647568800000,387.650,387.770,384.560,384.860,32630.20,1647572399999,12579335.75520,17406,13866.51,5343867.05570,0
+1647572400000,384.870,385.650,383.710,384.810,21842.51,1647575999999,8400001.14630,13340,10573.76,4067072.22550,0
+1647576000000,384.810,386.160,383.940,385.630,18977.70,1647579599999,7309084.73760,11871,9276.33,3572283.83690,0
+1647579600000,385.630,387.680,385.560,387.330,26492.58,1647583199999,10239720.86900,14980,13802.80,5334951.77980,0
+1647583200000,387.330,388.500,386.880,387.400,19261.28,1647586799999,7470859.90260,13005,9614.51,3729352.82330,0
+1647586800000,387.400,387.830,386.210,386.760,20337.16,1647590399999,7868888.16660,12947,10498.52,4062379.14780,0
+1647590400000,386.800,389.540,386.260,387.940,38015.97,1647593999999,14756407.70480,20245,17988.34,6983207.61360,0
+1647594000000,387.930,388.780,385.470,385.900,29274.62,1647597599999,11325006.34490,18605,14127.62,5465472.10390,0
+1647597600000,385.860,387.580,384.900,385.330,30972.35,1647601199999,11969244.66540,18807,16450.55,6357397.58830,0
+1647601200000,385.250,386.020,384.010,385.610,29180.17,1647604799999,11235857.77720,14398,14317.45,5513349.27920,0
+1647604800000,385.610,387.360,384.960,386.200,25574.25,1647608399999,9875598.30610,17698,14081.12,5437752.10160,0
+1647608400000,386.200,388.300,385.160,388.230,32484.30,1647611999999,12568378.70540,19837,18600.67,7197268.05380,0
+1647612000000,388.240,390.150,387.600,389.370,54003.26,1647615599999,21001381.49350,28175,27674.92,10764475.19010,0
+1647615600000,389.400,394.530,389.180,393.020,68375.44,1647619199999,26771536.17832,37233,37148.83,14545035.70122,0
+1647619200000,393.060,397.310,393.060,394.730,118761.91,1647622799999,46957149.00010,48996,55196.99,21825529.34410,0
+1647622800000,394.720,398.120,394.370,396.860,44979.28,1647626399999,17835197.20410,27907,25309.40,10036820.62140,0
+1647626400000,396.850,398.260,395.290,395.770,30446.03,1647629999999,12076927.74370,22011,16009.30,6351365.97610,0
+1647630000000,395.770,399.720,395.230,399.100,39027.04,1647633599999,15507182.16260,22690,24649.01,9798593.41820,0
+1647633600000,399.110,400.300,396.770,396.800,40180.65,1647637199999,16012152.63780,26277,20464.87,8158761.18330,0
+1647637200000,396.800,398.000,395.730,396.810,19451.46,1647640799999,7714603.50920,15555,9906.97,3930014.33520,0
+1647640800000,396.760,397.530,395.380,395.500,13664.94,1647644399999,5415103.32160,12958,5957.14,2361085.16700,0
+1647644400000,395.510,397.730,395.510,396.900,17135.29,1647647999999,6802852.14620,12345,7084.99,2812376.98620,0
+1647648000000,396.910,399.830,396.700,399.580,27947.07,1647651599999,11137940.57080,17937,15389.02,6133601.95570,0
+1647651600000,399.570,400.690,397.800,399.750,36496.17,1647655199999,14571744.00415,20668,22645.65,9043372.01595,0
+1647655200000,399.760,399.810,397.850,398.940,17996.64,1647658799999,7175481.76950,13684,6846.33,2729714.38530,0
+1647658800000,398.940,399.630,395.810,398.170,22536.43,1647662399999,8960235.65310,17872,10627.42,4226278.01150,0
+1647662400000,398.140,398.780,396.890,397.440,20244.61,1647665999999,8058216.55410,10829,10112.89,4025870.33680,0
+1647666000000,397.420,398.020,396.590,397.150,11201.55,1647669599999,4450277.76370,9281,5170.56,2054136.65270,0
+1647669600000,397.150,398.070,396.770,397.270,8967.80,1647673199999,3563998.85020,9079,4673.72,1857619.36920,0
+1647673200000,397.260,397.260,395.010,395.390,27547.60,1647676799999,10912355.71810,15738,10737.02,4253138.32060,0
+1647676800000,395.410,396.900,394.670,396.810,17729.04,1647680399999,7017956.01210,13029,8211.37,3250792.26350,0
+1647680400000,396.810,399.200,396.440,399.060,28390.25,1647683999999,11306635.43780,19379,14103.84,5617512.21120,0
+1647684000000,399.070,399.490,397.550,398.750,19551.96,1647687599999,7793855.67700,13034,8484.77,3383046.08070,0
+1647687600000,398.760,402.800,397.980,401.040,54852.95,1647691199999,21994830.99890,30668,32006.46,12834350.04100,0
+1647691200000,401.040,404.500,400.250,404.160,48709.82,1647694799999,19639336.58640,27674,24780.32,9990997.32250,0
+1647694800000,404.170,406.180,401.580,402.900,57078.63,1647698399999,23075085.49160,34317,28508.69,11526657.42630,0
+1647698400000,402.900,405.000,402.080,404.840,27605.11,1647701999999,11143331.32830,19228,14524.86,5863195.39100,0
+1647702000000,404.840,405.530,403.000,403.100,36366.87,1647705599999,14693632.60150,24535,17069.63,6897977.23490,0
+1647705600000,403.100,406.390,402.240,404.600,51204.43,1647709199999,20708040.60980,29987,24159.67,9771300.08870,0
+1647709200000,404.630,404.800,401.700,402.260,33848.82,1647712799999,13639110.67960,20089,13867.69,5588422.76610,0
+1647712800000,402.250,402.290,400.680,401.630,26598.29,1647716399999,10676823.52740,16764,14618.90,5868584.45480,0
+1647716400000,401.630,401.970,398.700,399.190,33030.57,1647719999999,13207679.35810,19376,14361.23,5743470.92240,0
+1647720000000,399.190,400.990,396.780,400.250,34478.84,1647723599999,13759137.24550,21396,16461.63,6571359.79330,0
+1647723600000,400.250,402.540,400.060,400.630,20643.58,1647727199999,8290214.86550,15374,10381.33,4169667.18900,0
+1647727200000,400.630,400.630,395.600,398.930,44746.46,1647730799999,17796802.95370,27122,20694.86,8228166.80460,0
+1647730800000,398.920,400.500,397.770,399.710,19169.20,1647734399999,7657063.06260,17028,8921.74,3564147.24080,0
+1647734400000,399.700,400.870,396.030,398.180,28481.07,1647737999999,11341724.48180,20962,13812.04,5498628.83340,0
+1647738000000,398.160,398.470,393.090,395.530,45223.31,1647741599999,17858132.43362,26688,20315.19,8020430.64150,0
+1647741600000,395.480,396.420,394.040,395.840,25024.06,1647745199999,9891102.13280,19789,12884.37,5091905.01860,0
+1647745200000,395.840,397.490,395.200,396.350,18581.07,1647748799999,7369030.82310,16048,8620.63,3418679.93170,0
+1647748800000,396.410,398.090,395.730,396.360,20703.00,1647752399999,8216224.51120,14495,11262.21,4469397.20640,0
+1647752400000,396.360,397.160,395.000,396.070,13218.02,1647755999999,5235933.95300,14054,6676.61,2645290.58350,0
+1647756000000,396.070,397.990,395.780,396.900,16136.22,1647759599999,6409500.32230,13291,7847.19,3116990.14610,0
+1647759600000,396.900,398.290,396.390,397.050,14595.27,1647763199999,5799265.82340,16017,6979.55,2773059.57320,0
+1647763200000,397.040,398.370,396.810,397.120,12034.82,1647766799999,4784783.67400,15020,5379.75,2138810.46790,0
+1647766800000,397.140,397.320,392.620,395.610,41277.95,1647770399999,16296536.30590,27233,17730.70,6999477.58540,0
+1647770400000,395.670,396.130,393.720,394.830,18461.12,1647773999999,7290082.43350,17131,7858.95,3103210.84240,0
+1647774000000,394.820,395.420,392.500,392.980,20057.78,1647777599999,7902296.58150,16691,7991.02,3149073.09580,0
+1647777600000,392.980,393.810,389.600,392.930,49925.56,1647781199999,19549836.90210,33046,23864.14,9346046.27530,0
+1647781200000,392.940,393.430,390.840,391.070,26687.33,1647784799999,10457417.98010,17869,13717.51,5375162.80490,0
+1647784800000,391.070,393.180,390.360,391.440,25758.31,1647788399999,10091345.54030,21128,13918.68,5453031.36940,0
+1647788400000,391.450,392.870,390.010,390.180,26361.63,1647791999999,10312522.66710,17188,12924.97,5057985.15100,0
+1647792000000,390.180,393.140,389.020,390.820,39869.25,1647795599999,15588178.75110,22445,21213.06,8296429.81770,0
+1647795600000,390.830,391.690,386.220,387.710,44774.16,1647799199999,17391516.29389,28089,20214.61,7852299.82410,0
+1647799200000,387.710,388.900,386.550,388.760,19450.70,1647802799999,7549877.43080,14181,10060.16,3905096.55040,0
+1647802800000,388.790,391.640,388.200,391.620,23779.10,1647806399999,9278010.61120,15306,11314.96,4413964.73910,0
+1647806400000,391.620,394.230,389.800,390.670,36061.59,1647809999999,14143365.41752,21483,16358.94,6417030.29562,0
+1647810000000,390.680,393.060,389.800,392.660,15917.53,1647813599999,6236200.40290,14035,8538.32,3344996.05240,0
+1647813600000,392.660,393.150,390.600,393.020,17532.14,1647817199999,6869249.22090,13176,9718.13,3808020.59140,0
+1647817200000,393.030,393.070,390.160,390.740,16401.92,1647820799999,6419538.84560,11539,7909.66,3096505.13090,0
+1647820800000,390.740,391.500,388.750,390.930,25759.21,1647824399999,10046666.91460,17571,13370.49,5214184.17960,0
+1647824400000,390.920,392.090,389.330,389.950,17844.31,1647827999999,6973480.84990,12092,8893.72,3476467.02970,0
+1647828000000,389.990,391.410,385.140,388.220,57168.49,1647831599999,22156799.73269,28273,25955.62,10062152.78370,0
+1647831600000,388.220,389.540,386.350,388.860,33969.23,1647835199999,13179962.50180,16611,16848.59,6538100.86390,0
+1647835200000,388.860,389.740,387.880,388.940,14298.86,1647838799999,5558878.45780,11009,7700.26,2993758.72510,0
+1647838800000,388.940,390.480,388.590,390.210,12886.16,1647842399999,5018480.91350,10003,6381.49,2485447.49790,0
+1647842400000,390.220,391.600,389.350,390.580,22074.56,1647845999999,8623900.37930,16414,11389.26,4449800.42160,0
+1647846000000,390.590,392.660,389.730,392.440,27887.86,1647849599999,10915672.52520,18773,13670.98,5352914.92790,0
+1647849600000,392.390,395.000,391.690,391.990,39548.34,1647853199999,15559156.80452,20838,19734.21,7765249.05502,0
+1647853200000,391.990,394.610,390.810,394.490,26363.40,1647856799999,10353358.74500,22982,14171.98,5566483.86840,0
+1647856800000,394.500,395.910,394.000,394.390,32161.46,1647860399999,12699188.92230,25226,15262.47,6027261.87760,0
+1647860400000,394.380,396.170,393.660,394.260,29419.89,1647863999999,11619753.38700,15356,13832.97,5463859.16590,0
+1647864000000,394.240,394.800,391.400,393.850,38319.46,1647867599999,15064489.37630,24918,18839.59,7407785.30310,0
+1647867600000,393.840,397.400,393.830,394.890,55431.99,1647871199999,21924814.54560,28135,27394.55,10837304.07100,0
+1647871200000,394.900,397.030,393.150,396.940,46036.89,1647874799999,18169881.56900,31577,23495.01,9275139.78180,0
+1647874800000,396.950,399.160,395.740,398.700,51231.43,1647878399999,20371746.97630,34595,26294.32,10456541.37380,0
+1647878400000,398.690,398.890,394.520,394.720,47953.02,1647881999999,19028171.89490,31117,22455.70,8909265.21520,0
+1647882000000,394.730,397.230,394.040,397.210,37184.48,1647885599999,14715540.91120,19585,18733.09,7413007.53620,0
+1647885600000,397.210,397.820,396.060,396.160,17465.19,1647889199999,6933073.54960,12497,9267.00,3678866.32280,0
+1647889200000,396.160,397.760,395.750,397.760,20997.03,1647892799999,8333849.33100,12706,12113.45,4807883.48140,0
+1647892800000,397.760,397.840,396.510,396.510,12403.21,1647896399999,4928135.98320,10123,5449.58,2165259.52080,0
+1647896400000,396.510,397.680,395.930,397.320,15619.27,1647899999999,6199082.69190,13573,7627.87,3027767.27820,0
+1647900000000,397.390,397.920,396.500,396.540,12879.68,1647903599999,5115218.75590,11312,6245.04,2480456.07100,0
+1647903600000,396.550,397.120,394.760,395.810,19944.46,1647907199999,7898812.14440,11701,9682.10,3834317.85590,0
+1647907200000,395.820,397.200,394.780,396.860,18427.94,1647910799999,7295374.56070,13918,9164.77,3628256.64850,0
+1647910800000,396.860,397.460,396.210,397.330,16849.99,1647914399999,6687842.20060,10663,8893.05,3529828.04660,0
+1647914400000,397.340,402.300,396.890,400.610,93822.25,1647917999999,37562917.30275,37676,48853.33,19555441.02525,0
+1647918000000,400.620,407.180,400.600,404.950,107478.12,1647921599999,43494484.59670,44418,59293.94,23992529.22340,0
+1647921600000,404.960,409.780,404.960,407.990,122860.48,1647925199999,50129121.26608,47623,63153.72,25766049.11568,0
+1647925200000,407.990,409.290,406.550,407.290,49876.08,1647928799999,20338614.84890,23478,22260.60,9079841.74420,0
+1647928800000,407.290,407.470,402.510,403.910,55873.44,1647932399999,22598394.46380,27080,26438.63,10691934.60220,0
+1647932400000,403.900,405.400,403.250,404.990,27257.16,1647935999999,11019202.65740,21101,15131.56,6118530.73350,0
+1647936000000,405.000,406.360,402.890,405.970,41422.77,1647939599999,16761747.65190,20488,18577.75,7517701.06710,0
+1647939600000,406.010,406.320,404.260,404.940,17259.67,1647943199999,6993896.18570,17515,6993.09,2833660.38660,0
+1647943200000,404.930,406.800,404.340,406.130,23912.25,1647946799999,9706357.73360,18808,10348.45,4200384.21610,0
+1647946800000,406.130,407.830,405.510,407.400,28363.67,1647950399999,11541084.17770,15549,13232.19,5385069.92110,0
+1647950400000,407.400,407.780,405.170,406.360,22653.61,1647953999999,9199092.72300,18468,10555.11,4286469.90940,0
+1647954000000,406.370,408.740,405.660,407.740,41199.34,1647957599999,16781638.96900,24429,22235.69,9057970.72490,0
+1647957600000,407.750,410.000,406.970,407.280,54003.59,1647961199999,22070329.37330,30199,27654.00,11303810.57590,0
+1647961200000,407.290,408.300,405.740,406.070,29040.06,1647964799999,11823259.66520,20157,13698.68,5578181.04940,0
+1647964800000,406.060,407.020,404.710,405.500,30125.42,1647968399999,12224416.68370,19881,14748.83,5985448.80210,0
+1647968400000,405.490,406.710,405.110,405.700,20718.71,1647971999999,8408759.69550,14180,10253.12,4161510.47580,0
+1647972000000,405.700,405.750,403.760,404.270,18319.68,1647975599999,7409042.82070,14252,7957.17,3218088.51680,0
+1647975600000,404.290,405.370,402.210,402.350,22309.00,1647979199999,9012000.60760,14136,9451.92,3819131.62750,0
+1647979200000,402.350,405.850,402.000,405.340,22215.94,1647982799999,8979195.25750,14361,9854.26,3982812.40220,0
+1647982800000,405.340,407.000,405.010,406.670,16520.82,1647986399999,6710753.06740,14613,7907.29,3212137.51380,0
+1647986400000,406.680,406.970,405.050,406.010,18402.43,1647989999999,7471289.50220,12451,7487.73,3039558.19370,0
+1647990000000,406.010,406.080,403.010,404.050,21883.96,1647993599999,8848818.95220,13064,10713.43,4331066.31720,0
+1647993600000,404.040,406.500,403.690,404.910,24926.25,1647997199999,10094258.42390,16525,12730.32,5155719.13980,0
+1647997200000,404.940,404.940,400.800,403.840,37880.78,1648000799999,15240359.39690,21067,17189.47,6914935.73260,0
+1648000800000,403.790,405.700,403.200,403.230,23438.08,1648004399999,9480734.06300,14266,10745.46,4346660.94650,0
+1648004400000,403.210,403.490,401.570,401.640,22305.58,1648007999999,8975180.58970,14700,10333.34,4158133.69810,0
+1648008000000,401.630,402.760,398.560,399.940,45090.11,1648011599999,18038939.62325,22899,21004.13,8402655.70390,0
+1648011600000,399.960,400.790,397.740,400.630,26185.43,1648015199999,10457635.82410,17232,11596.42,4632119.17510,0
+1648015200000,400.620,404.210,400.220,401.550,49183.81,1648018799999,19788227.93630,22327,25651.68,10321862.54210,0
+1648018800000,401.550,401.600,399.530,401.270,26115.79,1648022399999,10460210.89920,18691,10921.12,4374401.42120,0
+1648022400000,401.260,402.840,399.850,402.120,23937.49,1648025999999,9614867.69430,15361,11212.51,4503360.25700,0
+1648026000000,402.110,402.700,401.180,402.120,17843.92,1648029599999,7173436.15120,12013,7449.55,2994889.58390,0
+1648029600000,402.120,402.680,401.010,401.530,17313.87,1648033199999,6961208.24130,10625,6636.41,2668178.07770,0
+1648033200000,401.510,401.760,400.180,401.030,18184.22,1648036799999,7290069.03270,14675,8442.55,3384709.24570,0
+1648036800000,401.030,403.750,399.630,403.740,36418.11,1648040399999,14628049.18520,19054,18969.17,7620555.87610,0
+1648040400000,403.710,404.130,401.870,402.940,32891.74,1648043999999,13255788.18340,20852,15754.64,6349147.36920,0
+1648044000000,402.940,406.200,402.580,405.980,47393.73,1648047599999,19176472.35590,31147,26587.84,10758314.63110,0
+1648047600000,405.980,411.870,405.970,409.460,100098.57,1648051199999,40932019.85008,54568,54700.30,22373648.37728,0
+1648051200000,409.450,410.910,407.300,408.000,53134.83,1648054799999,21726950.95020,33904,29466.40,12052922.79970,0
+1648054800000,408.010,408.440,402.000,402.990,62292.94,1648058399999,25229194.24520,35941,26507.45,10737540.08870,0
+1648058400000,402.980,404.500,402.070,402.250,35670.88,1648061999999,14383041.46550,22109,20016.74,8072007.75570,0
+1648062000000,402.250,404.560,402.010,403.360,19097.76,1648065599999,7707354.36050,16365,9296.10,3751925.58790,0
+1648065600000,403.370,405.200,403.180,404.900,15912.78,1648069199999,6434753.00730,10717,8841.20,3574774.08530,0
+1648069200000,404.900,405.680,403.850,405.510,11317.40,1648072799999,4580196.46020,12307,5695.38,2305355.49490,0
+1648072800000,405.510,407.000,405.000,406.440,15091.76,1648076399999,6131110.72710,12812,7282.27,2958397.91730,0
+1648076400000,406.380,408.860,405.530,408.360,26506.40,1648079999999,10794947.88110,18923,13128.08,5347090.07990,0
+1648080000000,408.350,412.490,408.180,410.680,86645.84,1648083599999,35574556.49130,40769,50903.74,20899100.45350,0
+1648083600000,410.670,411.090,407.380,408.430,40511.78,1648087199999,16567653.83040,24493,17756.95,7260834.72770,0
+1648087200000,408.430,409.620,407.570,409.430,20029.06,1648090799999,8186952.38930,17001,9409.05,3845849.48660,0
+1648090800000,409.420,409.740,406.260,406.430,22640.89,1648094399999,9241559.43840,14717,9120.30,3723058.37880,0
+1648094400000,406.430,408.350,406.160,407.790,21382.20,1648097999999,8707673.78660,13870,10945.76,4457194.36040,0
+1648098000000,407.780,410.100,407.160,409.830,17640.96,1648101599999,7207967.40130,13203,9834.55,4018667.71070,0
+1648101600000,409.830,413.540,409.500,411.600,52004.90,1648105199999,21413674.78080,29083,28838.37,11872009.18860,0
+1648105200000,411.610,412.000,410.400,410.500,23586.06,1648108799999,9700578.33590,16077,12331.11,5071813.01290,0
+1648108800000,410.500,412.900,409.550,411.430,36840.41,1648112399999,15139935.86080,19296,18773.40,7713452.50950,0
+1648112400000,411.430,412.850,409.040,410.440,36263.32,1648115999999,14907672.80290,20434,15123.65,6218106.63670,0
+1648116000000,410.450,410.850,409.100,410.160,23360.49,1648119599999,9577230.37800,17497,11922.35,4888003.34430,0
+1648119600000,410.150,410.880,409.260,409.670,22455.65,1648123199999,9205708.72370,14142,9535.70,3909571.57160,0
+1648123200000,409.670,411.360,406.290,407.330,49203.51,1648126799999,20104477.02110,26442,21691.45,8863788.71680,0
+1648126800000,407.370,408.550,404.880,408.220,43860.75,1648130399999,17850739.76240,29123,19352.29,7879176.79290,0
+1648130400000,408.210,409.680,406.390,409.630,72246.17,1648133999999,29488994.23120,32903,37339.58,15240019.08320,0
+1648134000000,409.630,415.710,408.840,414.110,126127.88,1648137599999,52049101.75671,61507,61876.39,25534513.70341,0
+1648137600000,414.090,416.420,413.330,415.290,58930.99,1648141199999,24439775.33700,35832,31289.80,12978403.84320,0
+1648141200000,415.280,416.550,413.270,413.520,37579.61,1648144799999,15599934.22200,24362,18182.08,7549503.58670,0
+1648144800000,413.510,415.570,413.320,415.480,28004.93,1648148399999,11605879.29210,16076,17623.01,7303582.15730,0
+1648148400000,415.480,415.570,414.030,414.260,18845.02,1648151999999,7817979.59090,14002,9921.40,4115870.45570,0
+1648152000000,414.260,414.380,413.340,413.790,18047.26,1648155599999,7468283.69610,12774,11101.37,4594204.09770,0
+1648155600000,413.780,414.300,412.610,414.180,17944.53,1648159199999,7414632.33360,13183,8862.44,3662676.67570,0
+1648159200000,414.180,415.240,413.310,413.880,15723.37,1648162799999,6515781.52110,12124,7061.99,2926877.38270,0
+1648162800000,413.800,414.520,412.950,414.080,12304.36,1648166399999,5090398.07400,11635,5905.50,2443506.39630,0
+1648166400000,414.090,414.400,411.190,411.780,23499.29,1648169999999,9690867.91060,18251,10079.12,4156404.95120,0
+1648170000000,411.780,415.870,411.500,414.740,32963.96,1648173599999,13655687.94990,18469,16980.40,7034201.46430,0
+1648173600000,414.750,415.000,412.610,413.110,19342.43,1648177199999,7999300.62410,16224,8569.48,3544085.95930,0
+1648177200000,413.160,413.750,412.430,413.490,20148.69,1648180799999,8322231.99250,12207,9221.82,3808856.22560,0
+1648180800000,413.490,415.280,412.860,415.150,21406.99,1648184399999,8869480.58660,13215,9347.15,3873349.58510,0
+1648184400000,415.120,415.170,413.830,414.460,14869.46,1648187999999,6162511.99120,11195,6623.80,2744961.83350,0
+1648188000000,414.470,415.670,413.660,414.310,23403.20,1648191599999,9708103.87410,15263,11276.61,4678458.13540,0
+1648191600000,414.310,415.260,412.200,412.400,31677.33,1648195199999,13106586.09120,15891,14199.95,5877273.39440,0
+1648195200000,412.390,412.460,409.380,411.890,58140.88,1648198799999,23890379.37420,30380,25804.26,10602877.41010,0
+1648198800000,411.900,414.470,411.410,414.040,24661.16,1648202399999,10185193.48980,17098,12599.24,5204040.55480,0
+1648202400000,414.040,416.570,413.200,416.190,38058.73,1648205999999,15785267.03560,21999,20636.79,8562489.04950,0
+1648206000000,416.180,419.490,416.170,418.910,77028.28,1648209599999,32182458.18840,41280,37499.36,15669853.02380,0
+1648209600000,418.910,421.620,417.710,420.070,58678.21,1648213199999,24637777.36934,36747,32181.96,13514014.18054,0
+1648213200000,420.060,421.480,419.320,420.630,39106.48,1648216799999,16442054.95250,22998,18709.43,7867344.04390,0
+1648216800000,420.640,421.140,417.440,418.890,45437.32,1648220399999,19045970.90420,27986,23661.66,9918978.86840,0
+1648220400000,418.920,419.050,411.860,413.110,95716.88,1648223999999,39694362.30171,47350,45719.41,18958697.89210,0
+1648224000000,413.140,414.930,409.390,409.430,70380.40,1648227599999,29003323.83400,36467,33367.31,13755220.63370,0
+1648227600000,409.400,410.370,405.310,409.160,83770.80,1648231199999,34168755.55558,41517,38247.50,15599811.83450,0
+1648231200000,409.150,411.680,408.830,411.480,42532.39,1648234799999,17454964.18500,24972,18265.57,7495759.19680,0
+1648234800000,411.480,411.530,408.200,410.600,24042.12,1648238399999,9852605.07630,18318,10086.67,4132343.52070,0
+1648238400000,410.660,412.440,410.060,412.070,14725.49,1648241999999,6054891.59090,15522,7299.65,3002172.63580,0
+1648242000000,412.060,412.860,410.660,412.780,12537.09,1648245599999,5162154.71800,11895,5587.74,2301126.34760,0
+1648245600000,412.780,412.850,410.030,410.240,13609.96,1648249199999,5595484.07370,12427,5898.10,2424534.75800,0
+1648249200000,410.230,411.180,409.670,410.150,12970.40,1648252799999,5324485.88130,11586,4691.69,1926077.89060,0
+1648252800000,410.160,411.740,408.250,408.430,16900.41,1648256399999,6933860.93810,11881,6873.71,2820647.63650,0
+1648256400000,408.420,409.650,407.230,409.130,14693.44,1648259999999,6000946.30950,13189,7576.85,3095237.64000,0
+1648260000000,409.140,409.450,408.000,408.380,12834.43,1648263599999,5246185.48130,9854,5965.50,2438896.46600,0
+1648263600000,408.370,409.980,407.830,409.860,10673.55,1648267199999,4366615.06100,10862,4822.39,1973294.44690,0
+1648267200000,409.850,411.400,409.650,411.120,13578.42,1648270799999,5574061.48410,13098,6883.87,2826122.45360,0
+1648270800000,411.120,412.320,410.350,412.010,17012.73,1648274399999,7000896.47890,13063,8273.05,3404538.11420,0
+1648274400000,412.010,412.530,411.350,411.960,15851.45,1648277999999,6531736.26820,11538,6543.24,2696233.60790,0
+1648278000000,411.960,413.390,410.660,412.920,26604.24,1648281599999,10960208.58190,19640,13673.43,5633070.14130,0
+1648281600000,412.910,414.720,412.550,414.320,36808.93,1648285199999,15231610.37861,20540,19852.46,8214825.11911,0
+1648285200000,414.330,415.990,414.200,415.170,29601.90,1648288799999,12283426.66150,19587,18366.45,7622967.54840,0
+1648288800000,415.150,415.470,413.190,413.940,27654.47,1648292399999,11454101.84870,19277,11857.44,4911319.32940,0
+1648292400000,413.950,415.240,413.510,414.110,19439.46,1648295999999,8057928.59070,13223,9670.62,4009018.93820,0
+1648296000000,414.070,415.100,411.790,413.410,32140.95,1648299599999,13283029.65880,20555,16472.36,6809213.48570,0
+1648299600000,413.420,414.210,411.350,411.580,19204.45,1648303199999,7921103.46680,14962,9799.24,4042207.63850,0
+1648303200000,411.580,412.970,411.190,412.970,20617.17,1648306799999,8493347.75140,12922,12874.28,5304294.81160,0
+1648306800000,412.970,414.360,412.530,413.020,26777.04,1648310399999,11067322.31070,16502,12088.59,4998164.33970,0
+1648310400000,413.020,414.270,412.280,414.230,18615.35,1648313999999,7696491.84810,12091,10149.31,4196607.35260,0
+1648314000000,414.230,414.790,412.550,412.900,23522.50,1648317599999,9730608.33390,13620,7474.77,3094018.59790,0
+1648317600000,412.890,414.400,412.810,414.110,10210.62,1648321199999,4221615.62700,9112,5579.93,2307284.00470,0
+1648321200000,414.110,414.400,413.280,414.170,9376.91,1648324799999,3881416.00400,8875,4358.72,1804356.85430,0
+1648324800000,414.170,416.290,414.050,414.890,26033.73,1648328399999,10809715.09920,17599,13509.61,5610502.64660,0
+1648328400000,414.880,415.150,413.410,415.130,15589.78,1648331999999,6458622.59600,11930,7475.28,3096749.22610,0
+1648332000000,415.130,415.670,414.110,414.190,10309.69,1648335599999,4277971.07150,12793,3829.06,1588968.05990,0
+1648335600000,414.200,416.260,414.130,415.640,12432.35,1648339199999,5163261.82090,8686,6388.87,2652963.02800,0
+1648339200000,415.640,417.110,415.410,416.610,33345.63,1648342799999,13883636.45720,14648,14601.20,6079435.48990,0
+1648342800000,416.610,417.460,416.230,417.340,24082.90,1648346399999,10042152.19230,11564,11830.92,4933179.69890,0
+1648346400000,417.330,418.330,416.690,417.360,20779.76,1648349999999,8673555.89930,13803,9220.39,3849228.34020,0
+1648350000000,417.350,417.410,415.410,415.880,13239.72,1648353599999,5510014.75510,9604,5514.25,2294833.41390,0
+1648353600000,415.880,416.620,414.720,415.290,17361.89,1648357199999,7213976.50400,12000,8726.79,3626315.18480,0
+1648357200000,415.290,416.530,415.180,416.080,9765.22,1648360799999,4062180.31710,8447,4295.86,1786979.70880,0
+1648360800000,416.040,417.350,416.010,416.770,10719.44,1648364399999,4468054.61530,9842,5708.57,2379558.23170,0
+1648364400000,416.770,417.100,416.420,417.070,10231.85,1648367999999,4264326.94280,11994,5201.36,2167814.53150,0
+1648368000000,417.070,417.200,415.130,415.200,19497.32,1648371599999,8113320.96660,14608,8712.82,3626172.16160,0
+1648371600000,415.200,416.220,414.370,414.590,15821.88,1648375199999,6572249.76370,12330,6806.44,2827542.41000,0
+1648375200000,414.590,415.440,414.000,415.220,16632.49,1648378799999,6896100.97790,13793,9053.51,3753374.03520,0
+1648378800000,415.210,415.850,414.880,414.930,14294.13,1648382399999,5937657.87070,9650,5264.30,2187084.61890,0
+1648382400000,414.930,415.610,412.000,412.100,35739.10,1648385999999,14792322.51320,22884,16721.83,6923210.13010,0
+1648386000000,412.110,414.130,411.400,413.900,27995.13,1648389599999,11559127.65230,20433,13165.73,5436811.37860,0
+1648389600000,413.900,415.160,413.260,414.140,21758.10,1648393199999,9017125.22270,14789,9484.95,3931749.19780,0
+1648393200000,414.130,419.840,413.460,416.790,82480.07,1648396799999,34444348.39700,42954,43953.28,18348413.00600,0
+1648396800000,416.780,418.750,416.300,418.300,33877.95,1648400399999,14144916.59240,20926,16673.15,6962407.48110,0
+1648400400000,418.310,418.470,417.000,417.780,17144.42,1648403999999,7158456.08610,13771,8584.94,3584506.78710,0
+1648404000000,417.780,418.340,416.420,416.550,18283.72,1648407599999,7631510.76520,12602,6115.65,2552784.36810,0
+1648407600000,416.550,417.890,416.460,417.680,10704.03,1648411199999,4466435.61660,13264,6239.52,2603271.54190,0
+1648411200000,417.680,423.780,416.000,423.190,80979.76,1648414799999,34068209.97354,47389,43794.82,18425818.91374,0
+1648414800000,423.190,427.340,421.580,426.720,64008.60,1648418399999,27190022.11930,44969,34260.50,14554252.10680,0
+1648418400000,426.720,431.720,425.270,428.930,103195.92,1648421999999,44258778.44637,48436,57753.34,24784416.72197,0
+1648422000000,428.930,430.850,428.320,430.490,39885.76,1648425599999,17135953.83180,22165,19040.83,8181885.50810,0
+1648425600000,430.480,433.750,428.170,429.440,68726.92,1648429199999,29595288.05860,37748,33676.70,14506465.17860,0
+1648429200000,429.430,430.650,428.220,428.900,27736.50,1648432799999,11909625.57440,17722,14677.87,6303936.11510,0
+1648432800000,428.890,431.040,428.870,430.960,22713.03,1648436399999,9764541.24440,16527,13965.72,6004219.43750,0
+1648436400000,430.960,431.990,430.350,431.930,22337.87,1648439999999,9633953.79960,15539,11264.33,4858447.03530,0
+1648440000000,431.920,432.600,430.200,432.230,21766.11,1648443599999,9388316.44470,16986,11149.17,4809738.32580,0
+1648443600000,432.240,437.440,432.000,436.330,68483.22,1648447199999,29785883.37440,36167,41677.90,18130406.67010,0
+1648447200000,436.340,436.760,430.720,433.640,64205.56,1648450799999,27845849.33460,34995,27407.23,11892922.54440,0
+1648450800000,433.630,435.110,430.350,431.540,39655.27,1648454399999,17157326.29420,23776,17360.27,7514406.34030,0
+1648454400000,431.540,433.600,429.600,433.070,43110.95,1648457999999,18620127.64380,24890,21046.32,9091187.31950,0
+1648458000000,433.070,436.130,432.170,435.730,39271.68,1648461599999,17047995.83770,20656,21914.04,9516871.41220,0
+1648461600000,435.730,436.990,433.710,434.850,47272.15,1648465199999,20571036.26380,27653,20703.23,9011560.79080,0
+1648465200000,434.840,436.740,434.150,435.550,32530.67,1648468799999,14170872.78100,19388,14880.46,6483444.95490,0
+1648468800000,435.590,436.500,434.080,435.400,28578.59,1648472399999,12438274.36770,20868,11732.34,5107276.73440,0
+1648472400000,435.410,441.130,435.370,441.010,88581.90,1648475999999,38841937.83443,42910,46516.22,20399740.57963,0
+1648476000000,441.010,441.080,436.930,439.820,60061.20,1648479599999,26360594.99820,34217,29600.52,12991526.70470,0
+1648479600000,439.830,440.410,436.630,436.660,51157.63,1648483199999,22441831.13730,26703,24522.16,10757756.21710,0
+1648483200000,436.670,438.050,433.650,437.130,49132.04,1648486799999,21432680.18630,27010,23749.47,10361763.29610,0
+1648486800000,437.130,438.630,435.260,438.040,23417.40,1648490399999,10230741.30690,16181,10671.39,4661716.51990,0
+1648490400000,438.050,440.720,437.480,440.470,54353.97,1648493999999,23878642.65820,25148,28003.87,12305411.59960,0
+1648494000000,440.480,440.600,436.300,438.490,41817.46,1648497599999,18359473.10910,23817,16289.82,7149393.77090,0
+1648497600000,438.490,438.950,437.020,438.650,17254.18,1648501199999,7556575.58440,13626,9195.61,4027417.31220,0
+1648501200000,438.650,439.320,432.120,434.570,45125.65,1648504799999,19630936.80930,28295,19725.18,8581810.06460,0
+1648504800000,434.570,436.620,433.490,434.850,25859.67,1648508399999,11257463.02640,17802,14075.25,6126872.68630,0
+1648508400000,434.850,435.870,427.550,430.430,62544.73,1648511999999,26970026.32740,34102,29564.90,12749307.11790,0
+1648512000000,430.410,434.760,429.650,433.040,38141.67,1648515599999,16506246.84580,22042,19857.73,8593121.93470,0
+1648515600000,433.040,435.130,432.030,434.290,22282.64,1648519199999,9662626.73830,18491,10086.07,4373288.27700,0
+1648519200000,434.290,436.140,433.510,433.760,21468.75,1648522799999,9332906.49820,15296,10784.91,4688668.32940,0
+1648522800000,433.750,434.140,432.260,432.670,18589.38,1648526399999,8053230.73470,12409,8556.38,3707217.24070,0
+1648526400000,432.670,435.690,431.760,435.260,19695.83,1648529999999,8551904.86300,18307,9810.34,4260001.92600,0
+1648530000000,435.270,436.390,434.810,435.430,20898.15,1648533599999,9104317.69940,13975,10795.69,4703388.99710,0
+1648533600000,435.430,437.260,434.700,435.990,36852.17,1648537199999,16063709.77940,18565,16562.69,7219905.18040,0
+1648537200000,435.990,436.230,434.280,434.680,17823.06,1648540799999,7758330.16840,17960,8576.47,3733625.45560,0
+1648540800000,434.680,437.320,434.310,436.520,19169.67,1648544399999,8357829.95180,15358,9087.99,3962734.20500,0
+1648544400000,436.540,439.010,436.310,437.980,44549.90,1648547999999,19502338.04990,22930,20825.39,9119257.36290,0
+1648548000000,437.970,438.780,436.360,437.490,21375.89,1648551599999,9351205.38960,13329,10208.81,4466788.34530,0
+1648551600000,437.540,441.030,437.540,440.540,60879.18,1648555199999,26751598.34703,30055,32747.89,14394812.78183,0
+1648555200000,440.550,442.000,438.130,439.920,75918.34,1648558799999,33425841.87280,35290,33397.42,14711502.34680,0
+1648558800000,439.930,441.480,436.500,438.320,66647.88,1648562399999,29294211.74680,31948,29877.10,13134008.38930,0
+1648562400000,438.310,439.730,436.650,438.900,40954.96,1648565999999,17959684.85210,21101,19185.83,8413366.65860,0
+1648566000000,438.900,440.370,433.600,434.660,63587.84,1648569599999,27779511.45510,29921,28248.20,12344553.15050,0
+1648569600000,434.650,435.370,429.920,433.810,90634.54,1648573199999,39218977.35710,42988,42501.05,18389088.24930,0
+1648573200000,433.800,433.850,430.000,433.110,35349.40,1648576799999,15268094.22650,21812,17419.80,7522589.49140,0
+1648576800000,433.110,435.450,432.500,435.340,21666.71,1648580399999,9401511.19090,14710,10189.52,4422711.73540,0
+1648580400000,435.330,437.850,435.010,436.650,32930.57,1648583999999,14376621.83600,20562,15458.13,6748582.07700,0
+1648584000000,436.640,437.380,433.170,434.620,17714.31,1648587599999,7715890.32430,14095,8484.21,3696374.58310,0
+1648587600000,434.620,435.310,432.040,432.750,23573.09,1648591199999,10221611.17140,14679,10164.56,4407891.06900,0
+1648591200000,432.740,434.360,429.490,433.410,34740.68,1648594799999,15011776.87070,20860,16951.87,7329396.51310,0
+1648594800000,433.440,434.840,432.180,434.280,14644.63,1648598399999,6353708.05970,11059,7528.93,3266423.32480,0
+1648598400000,434.270,434.290,430.250,432.860,26716.91,1648601999999,11549518.75070,17144,12106.80,5232219.88690,0
+1648602000000,432.860,432.910,425.500,428.550,57937.92,1648605599999,24828135.99977,30296,24915.05,10676233.44170,0
+1648605600000,428.570,431.440,427.720,430.780,22891.36,1648609199999,9843158.72080,17975,11436.70,4917223.14990,0
+1648609200000,430.780,433.540,430.630,433.450,19824.96,1648612799999,8571540.67070,14074,10836.85,4685641.48670,0
+1648612800000,433.450,433.960,430.440,431.540,18869.50,1648616399999,8153962.67130,14165,8213.69,3549782.84610,0
+1648616400000,431.540,433.690,430.900,433.450,23986.44,1648619999999,10371366.03060,15204,13422.17,5804548.96900,0
+1648620000000,433.450,435.680,433.220,434.850,25909.24,1648623599999,11253894.31680,18534,13794.78,5992635.83260,0
+1648623600000,434.830,438.650,434.090,436.950,46419.84,1648627199999,20272981.60790,24483,24431.06,10671199.71170,0
+1648627200000,436.950,438.000,434.950,437.690,32531.27,1648630799999,14207010.14870,19978,16101.41,7032636.72290,0
+1648630800000,437.690,438.450,435.640,436.520,24259.49,1648634399999,10605023.67350,14842,11068.18,4838668.47250,0
+1648634400000,436.530,439.700,436.000,438.780,32274.04,1648637999999,14136394.06830,21798,17496.47,7663709.12160,0
+1648638000000,438.780,440.600,436.750,439.660,48922.79,1648641599999,21480096.11440,26435,26418.31,11598339.35610,0
+1648641600000,439.680,440.170,437.160,439.670,45352.45,1648645199999,19886738.97910,23427,23282.26,10209891.39960,0
+1648645200000,439.640,439.870,434.050,435.880,56125.19,1648648799999,24508595.29410,30936,25128.09,10970782.89940,0
+1648648800000,435.870,437.600,434.080,435.970,38429.60,1648652399999,16756143.34550,21562,20028.12,8731748.23240,0
+1648652400000,436.050,439.460,434.240,439.390,42651.38,1648655999999,18631286.00490,27121,24732.78,10808892.19480,0
+1648656000000,439.390,448.900,439.080,445.770,185204.50,1648659599999,82421309.52259,89060,101128.34,44973544.47119,0
+1648659600000,445.740,448.690,444.620,448.340,57757.99,1648663199999,25792763.11970,33436,28883.67,12901676.50300,0
+1648663200000,448.350,449.750,445.110,445.340,59951.80,1648666799999,26830147.22910,31881,25934.89,11609271.72700,0
+1648666800000,445.370,446.200,442.120,445.060,60005.62,1648670399999,26645016.45230,31228,29248.93,12994928.30390,0
+1648670400000,445.090,446.770,444.450,446.340,25149.65,1648673999999,11211009.89750,16431,12689.27,5655970.64320,0
+1648674000000,446.340,446.520,441.460,442.950,61415.33,1648677599999,27227932.84950,28922,22588.80,10014925.85640,0
+1648677600000,442.940,443.820,441.190,443.140,22885.10,1648681199999,10127705.51210,16438,10629.18,4704349.61630,0
+1648681200000,443.160,444.210,441.810,442.170,17969.48,1648684799999,7965243.61390,12876,7598.73,3368270.79740,0
+1648684800000,442.170,450.000,440.350,448.370,79180.83,1648688399999,35338120.35489,34782,48420.25,21619831.00996,0
+1648688400000,448.410,452.700,447.250,451.520,49685.27,1648691999999,22355663.29120,29908,26484.41,11926658.97150,0
+1648692000000,451.520,451.730,445.510,446.050,57717.26,1648695599999,25847415.42420,26895,22988.93,10293153.10210,0
+1648695600000,446.040,446.530,444.440,445.370,27989.03,1648699199999,12473364.31610,19852,13077.09,5829028.53620,0
+1648699200000,445.360,445.650,441.100,443.110,57432.90,1648702799999,25452332.89090,29192,22155.44,9821186.02730,0
+1648702800000,443.110,444.870,441.670,444.250,26779.81,1648706399999,11875690.48320,17914,12770.43,5665172.02380,0
+1648706400000,444.250,445.200,443.050,444.730,19793.12,1648709999999,8790473.29980,15412,8721.54,3872812.42130,0
+1648710000000,444.720,445.510,443.410,445.160,25771.48,1648713599999,11462105.19630,15424,13654.87,6074143.57260,0
+1648713600000,445.150,449.420,444.350,446.860,54205.65,1648717199999,24231546.79960,25373,30060.05,13442745.20590,0
+1648717200000,446.850,447.760,445.000,446.950,22759.19,1648720799999,10158659.77360,20530,9454.50,4220005.45440,0
+1648720800000,446.960,449.280,446.650,448.010,30513.43,1648724399999,13665360.96370,23460,13678.72,6127200.06920,0
+1648724400000,447.980,448.120,443.220,445.020,42554.63,1648727999999,18973600.38170,24618,13769.36,6141489.06040,0
+1648728000000,445.020,448.960,444.600,447.840,30591.18,1648731599999,13679047.20200,28067,14007.83,6264390.54330,0
+1648731600000,447.850,449.310,443.010,443.350,63254.66,1648735199999,28185232.59540,39108,31269.59,13934925.88040,0
+1648735200000,443.410,443.460,428.880,437.840,220094.20,1648738799999,95742779.37323,98359,106224.32,46203416.84250,0
+1648738800000,437.840,439.100,433.010,434.380,45029.20,1648742399999,19614956.67510,36947,20157.79,8781327.81910,0
+1648742400000,434.300,434.900,423.820,424.460,133491.72,1648745999999,57157807.55967,74496,57020.71,24408494.35340,0
+1648746000000,424.530,432.000,423.980,429.030,81852.41,1648749599999,35109938.07010,41288,45859.04,19677678.78720,0
+1648749600000,429.050,431.170,425.840,430.120,46160.63,1648753199999,19800780.16950,28207,22188.75,9514780.92730,0
+1648753200000,430.120,430.870,426.550,427.110,28380.40,1648756799999,12164882.12920,21039,13049.57,5593852.61540,0
+1648756800000,427.130,429.750,426.020,429.060,23055.45,1648760399999,9860506.25200,16121,9990.69,4274113.13390,0
+1648760400000,429.050,430.960,428.200,429.260,11463.86,1648763999999,4924966.41070,10892,5655.23,2429811.12790,0
+1648764000000,429.270,431.830,428.700,431.280,17497.21,1648767599999,7528585.92650,14656,8494.65,3655688.51340,0
+1648767600000,431.280,431.560,425.580,428.750,36048.59,1648771199999,15444785.66800,21736,15863.27,6796586.09840,0
+1648771200000,428.710,430.040,425.000,428.850,75161.50,1648774799999,32154583.60640,34199,32443.66,13888287.57350,0
+1648774800000,428.840,428.840,421.990,422.890,60825.98,1648778399999,25862701.38350,29456,23465.16,9980703.03710,0
+1648778400000,422.910,424.060,413.010,415.610,126134.03,1648781999999,52737407.23235,58102,51879.49,21691600.84800,0
+1648782000000,415.620,418.780,414.260,418.750,48400.16,1648785599999,20189967.60210,29137,26417.92,11020647.50110,0
+1648785600000,418.760,420.590,418.240,419.740,24797.31,1648789199999,10404620.94550,19018,12220.30,5127896.62180,0
+1648789200000,419.730,421.900,419.610,420.460,22298.94,1648792799999,9386330.97924,17695,10472.93,4408258.77304,0
+1648792800000,420.470,422.670,418.960,422.370,27009.73,1648796399999,11373891.64860,22844,15530.85,6541830.34680,0
+1648796400000,422.370,427.870,422.360,427.440,40831.82,1648799999999,17362163.86267,25883,23382.86,9943058.75877,0
+1648800000000,427.440,429.660,426.540,427.200,36176.57,1648803599999,15494266.36430,24934,14201.04,6084260.06330,0
+1648803600000,427.200,430.830,426.890,429.360,44245.18,1648807199999,18977079.99090,31898,22544.22,9669576.67560,0
+1648807200000,429.320,432.560,428.230,431.600,44496.88,1648810799999,19170528.98320,25506,22202.64,9567329.48860,0
+1648810800000,431.620,432.850,430.140,430.590,37504.08,1648814399999,16188276.60820,21184,16646.37,7186201.29140,0
+1648814400000,430.580,433.970,427.230,432.930,78239.06,1648817999999,33683450.99170,41223,38606.22,16625859.29470,0
+1648818000000,432.890,435.100,431.670,432.860,55119.58,1648821599999,23915309.01490,31180,26529.75,11512237.37150,0
+1648821600000,432.870,440.680,432.740,439.890,67033.71,1648825199999,29298325.44980,40245,36294.07,15864708.74510,0
+1648825200000,439.890,442.650,438.590,441.030,73312.47,1648828799999,32297943.49543,45931,35235.49,15526135.35563,0
+1648828800000,441.040,443.690,440.490,441.860,59555.06,1648832399999,26331064.78840,31593,29569.12,13075009.01480,0
+1648832400000,441.860,446.260,441.100,445.020,47133.75,1648835999999,20945708.07800,31339,24688.83,10972315.11210,0
+1648836000000,444.960,445.390,443.390,444.920,35548.77,1648839599999,15796275.73120,21781,15446.51,6865592.65200,0
+1648839600000,444.920,446.190,444.050,446.110,28280.02,1648843199999,12588029.72780,18891,14538.45,6471821.30560,0
+1648843200000,446.110,447.080,442.430,444.550,26284.34,1648846799999,11695837.21110,22460,13033.90,5801152.19680,0
+1648846800000,444.550,445.940,443.350,443.790,17608.15,1648850399999,7832602.34130,15654,8853.47,3938578.43410,0
+1648850400000,443.790,446.040,443.300,445.130,16960.08,1648853999999,7544223.12690,14788,8867.01,3944096.09380,0
+1648854000000,445.130,448.240,442.920,447.660,24067.85,1648857599999,10723618.07426,18378,13958.14,6221479.39016,0
+1648857600000,447.660,454.370,444.220,451.590,99937.75,1648861199999,44950240.58429,53149,51954.95,23380242.04099,0
+1648861200000,451.610,454.020,449.150,452.440,46816.62,1648864799999,21150937.42800,30607,24512.10,11076884.57380,0
+1648864800000,452.440,453.000,447.770,450.410,28372.56,1648868399999,12784379.06330,21567,11942.21,5381330.15500,0
+1648868400000,450.400,450.940,446.330,449.470,34559.40,1648871999999,15496805.92016,21726,14770.01,6626319.17600,0
+1648872000000,449.560,449.790,447.330,448.680,18803.57,1648875599999,8439312.48290,15212,8878.76,3985465.02910,0
+1648875600000,448.700,450.490,448.020,450.340,18739.66,1648879199999,8418910.91180,15354,10380.63,4663900.69240,0
+1648879200000,450.330,451.200,449.430,450.760,20250.35,1648882799999,9119426.82350,16037,9705.78,4370853.42120,0
+1648882800000,450.750,450.990,448.810,450.290,19720.78,1648886399999,8871500.92330,16294,8337.66,3750826.29870,0
+1648886400000,450.290,450.320,447.540,449.440,22622.19,1648889999999,10151521.42380,15984,9643.22,4327440.94080,0
+1648890000000,449.440,450.000,448.190,449.890,13958.57,1648893599999,6268777.31500,12641,6906.58,3102124.63810,0
+1648893600000,449.880,450.400,447.870,450.210,18371.92,1648897199999,8248915.40410,15006,7457.89,3348415.12750,0
+1648897200000,450.220,450.420,448.170,448.170,16591.61,1648900799999,7453664.29700,14710,7040.69,3163335.83930,0
+1648900800000,448.170,450.690,443.470,448.550,62652.97,1648904399999,28058168.18220,41418,30594.49,13704685.67340,0
+1648904400000,448.480,451.430,448.190,448.460,26667.46,1648907999999,12002273.94760,21608,12110.30,5450637.88200,0
+1648908000000,448.460,449.150,446.560,447.180,28321.10,1648911599999,12678522.02860,23782,13108.33,5869149.29820,0
+1648911600000,447.170,447.220,440.500,442.470,96119.84,1648915199999,42583179.85463,55431,48327.38,21412457.25000,0
+1648915200000,442.440,445.200,440.850,444.090,35347.09,1648918799999,15670780.65040,30851,17214.93,7632561.37510,0
+1648918800000,444.060,446.240,443.190,444.690,23351.43,1648922399999,10393565.34690,22343,11880.33,5287433.09800,0
+1648922400000,444.700,445.300,438.450,439.660,69537.57,1648925999999,30682046.49930,47012,32903.77,14516757.96420,0
+1648926000000,439.650,444.120,439.210,442.750,24034.39,1648929599999,10636828.75380,20455,12319.55,5451328.36210,0
+1648929600000,442.740,443.920,440.280,442.480,26175.80,1648933199999,11583289.44250,18069,10991.08,4867009.31540,0
+1648933200000,442.440,442.610,439.420,442.250,13016.50,1648936799999,5743900.98480,11694,6166.51,2721915.13410,0
+1648936800000,442.240,442.900,439.740,441.420,16623.90,1648940399999,7334509.57950,16553,8493.25,3746423.60600,0
+1648940400000,441.420,441.420,435.510,437.300,34912.07,1648943999999,15297906.53570,24587,14659.90,6422949.28360,0
+1648944000000,437.290,440.000,436.660,439.970,28908.14,1648947599999,12673028.47290,19965,15597.01,6839747.23030,0
+1648947600000,439.980,439.980,432.010,435.010,53281.07,1648951199999,23153645.74820,35872,24745.40,10751994.45390,0
+1648951200000,435.000,437.600,434.210,434.540,27097.26,1648954799999,11819316.07050,18746,13706.43,5978643.13210,0
+1648954800000,434.540,437.810,434.060,437.120,18607.82,1648958399999,8125834.11060,16975,7757.13,3386694.03690,0
+1648958400000,437.120,440.880,436.960,440.880,29892.52,1648961999999,13133737.26410,20509,15980.32,7021175.69230,0
+1648962000000,440.880,441.910,440.090,441.420,16465.65,1648965599999,7261137.72993,13968,8228.23,3628586.87233,0
+1648965600000,441.500,444.230,440.850,443.680,25387.71,1648969199999,11240581.21220,21088,13581.68,6013789.93230,0
+1648969200000,443.680,444.440,442.000,443.950,20447.31,1648972799999,9064064.07260,17150,9294.43,4120924.56060,0
+1648972800000,444.030,445.200,442.050,442.500,20811.64,1648976399999,9236323.01800,18139,10492.00,4656785.69300,0
+1648976400000,442.510,444.890,441.000,443.590,24077.47,1648979999999,10667369.78370,17409,10984.73,4866860.83510,0
+1648980000000,443.600,444.860,442.050,443.340,21984.31,1648983599999,9747409.62310,13566,11623.70,5154738.77770,0
+1648983600000,443.350,446.000,441.530,444.350,30908.86,1648987199999,13724838.55920,16514,15820.09,7027540.00860,0
+1648987200000,444.350,447.500,443.470,446.420,38145.64,1648990799999,16996395.42140,21148,18892.65,8418093.68740,0
+1648990800000,446.420,448.860,445.770,447.900,43347.00,1648994399999,19400612.23606,28228,23018.96,10302552.11076,0
+1648994400000,447.890,448.850,445.690,448.560,33021.41,1648997999999,14769541.91410,23860,16961.50,7586814.54990,0
+1648998000000,448.570,449.860,447.050,447.340,30731.82,1649001599999,13789334.07630,23703,14839.08,6659609.62020,0
+1649001600000,447.340,448.650,445.540,446.020,27775.16,1649005199999,12409671.49970,25159,13506.85,6034403.71120,0
+1649005200000,446.020,448.480,446.000,448.050,26761.55,1649008799999,11967712.26820,22745,13973.18,6249453.40960,0
+1649008800000,448.050,448.950,446.320,448.220,26297.86,1649012399999,11778324.55480,16904,12853.39,5755884.62500,0
+1649012400000,448.220,449.170,446.860,448.190,24909.95,1649015999999,11157079.53800,18509,14981.89,6710568.13890,0
+1649016000000,448.190,448.690,447.110,447.200,11618.33,1649019599999,5204411.05630,10175,5563.50,2492236.09220,0
+1649019600000,447.230,450.240,447.060,450.240,16781.51,1649023199999,7531455.05410,13676,8534.10,3830238.63460,0
+1649023200000,450.250,455.900,449.210,451.220,90850.18,1649026799999,41166557.10199,52996,49342.64,22360018.82479,0
+1649026800000,451.230,451.450,447.910,450.520,47394.05,1649030399999,21296028.86090,26366,21792.29,9794530.25500,0
+1649030400000,450.480,450.670,442.180,444.070,70230.68,1649033999999,31324285.15906,37357,31222.76,13920869.37690,0
+1649034000000,444.120,446.630,443.600,445.430,27081.72,1649037599999,12046627.50270,18654,12896.70,5737237.48970,0
+1649037600000,445.310,446.200,443.670,445.900,21949.19,1649041199999,9767768.77110,16736,10740.63,4780096.63110,0
+1649041200000,445.910,445.940,443.430,443.430,14424.23,1649044799999,6418121.10950,12627,5486.96,2441085.70310,0
+1649044800000,443.430,446.670,441.670,445.930,43113.21,1649048399999,19145560.29590,25937,17205.20,7643550.93070,0
+1649048400000,445.930,447.980,445.440,447.830,23887.71,1649051999999,10674054.41130,18498,11716.02,5236396.81140,0
+1649052000000,447.830,448.760,447.510,448.460,20540.12,1649055599999,9204381.71810,16869,8469.15,3795279.84010,0
+1649055600000,448.500,448.660,445.430,447.030,22715.57,1649059199999,10149556.52110,17429,10777.31,4814884.70910,0
+1649059200000,447.000,448.560,444.460,446.750,31071.98,1649062799999,13868366.22560,19458,15023.47,6705350.67710,0
+1649062800000,446.750,446.970,443.550,443.880,28306.44,1649066399999,12603717.23950,18023,12453.78,5545440.26200,0
+1649066400000,443.890,445.470,441.180,443.810,48414.06,1649069999999,21468520.16180,29201,20788.58,9217558.14800,0
+1649070000000,443.790,447.080,443.020,446.550,32683.30,1649073599999,14570083.09470,19799,15701.51,6999063.17150,0
+1649073600000,446.550,447.380,442.420,443.390,36129.16,1649077199999,16068399.82950,21792,18256.07,8117123.23000,0
+1649077200000,443.390,445.650,441.250,445.320,42105.59,1649080799999,18672227.92570,26024,19939.99,8844171.18730,0
+1649080800000,445.320,446.750,442.610,442.800,30867.35,1649084399999,13724295.37710,22714,15545.33,6910671.12560,0
+1649084400000,442.840,443.390,437.650,438.180,71643.32,1649087999999,31537159.60763,39431,29627.79,13040422.04680,0
+1649088000000,438.190,441.280,437.500,440.010,32513.53,1649091599999,14296607.57990,24240,15599.81,6859957.03840,0
+1649091600000,440.020,440.820,435.000,436.140,47410.09,1649095199999,20734663.72140,32008,20818.74,9103113.79520,0
+1649095200000,436.140,438.940,433.390,438.560,50530.80,1649098799999,22035988.87630,32529,22978.46,10022923.62580,0
+1649098800000,438.570,443.400,438.570,442.940,38683.42,1649102399999,17068223.37063,25406,20227.50,8924524.80833,0
+1649102400000,442.940,445.840,441.390,445.420,30572.92,1649105999999,13579689.66490,23605,13775.05,6118313.91340,0
+1649106000000,445.410,446.700,444.570,445.810,25370.14,1649109599999,11310588.48630,18706,11814.88,5267474.08830,0
+1649109600000,445.820,448.930,444.510,447.640,30237.12,1649113199999,13513678.73916,23191,17207.58,7690280.66666,0
+1649113200000,447.650,449.730,446.480,447.510,35385.96,1649116799999,15856415.43530,24096,17886.08,8015776.22700,0
+1649116800000,447.510,449.050,446.140,446.850,32660.72,1649120399999,14625540.62050,21906,14158.87,6339874.95120,0
+1649120400000,446.850,451.500,446.380,451.190,32547.62,1649123999999,14627961.20560,20484,19366.51,8702954.37400,0
+1649124000000,451.200,452.960,450.700,451.740,44788.63,1649127599999,20239547.59060,28759,23383.83,10567625.53500,0
+1649127600000,451.730,457.340,451.720,455.240,71322.62,1649131199999,32453700.47209,39264,40230.79,18306365.05979,0
+1649131200000,455.240,457.500,454.110,455.160,30455.25,1649134799999,13876798.08960,20403,16542.45,7539791.16610,0
+1649134800000,455.160,458.970,453.210,453.310,55837.41,1649138399999,25440852.87820,30361,29406.79,13401265.76950,0
+1649138400000,453.300,454.430,451.090,451.530,32687.33,1649141999999,14798645.77450,20461,12994.48,5884630.17230,0
+1649142000000,451.540,455.200,451.540,454.860,24522.65,1649145599999,11123093.45550,20608,13459.33,6104051.79880,0
+1649145600000,454.870,455.500,453.160,454.990,24087.47,1649149199999,10945377.58390,19222,10563.38,4800665.02240,0
+1649149200000,455.000,455.940,453.340,454.110,17912.32,1649152799999,8146814.67640,18197,9181.32,4176605.79090,0
+1649152800000,454.100,456.750,453.520,455.700,25283.82,1649156399999,11507270.78590,21786,14674.18,6679968.56790,0
+1649156400000,455.710,457.870,454.840,457.680,26433.53,1649159999999,12074650.53850,22704,12268.14,5605001.96240,0
+1649160000000,457.680,460.000,455.950,456.360,74024.98,1649163599999,33926706.62200,46611,34919.29,16011639.55010,0
+1649163600000,456.370,457.450,452.500,454.180,61968.12,1649167199999,28170406.90130,42404,28508.84,12961655.43940,0
+1649167200000,454.170,454.480,449.090,449.930,87774.57,1649170799999,39572647.95830,50398,40123.53,18089817.42730,0
+1649170800000,449.930,451.470,448.300,449.210,39619.96,1649174399999,17820510.79380,27206,17600.72,7917695.81350,0
+1649174400000,449.200,452.010,446.410,451.520,59815.13,1649177999999,26891401.73276,38469,30147.06,13560260.86540,0
+1649178000000,451.540,452.880,449.980,450.750,31235.87,1649181599999,14108371.56190,24026,14463.11,6533413.81900,0
+1649181600000,450.740,451.390,449.300,449.920,20239.71,1649185199999,9114754.60140,18035,9112.61,4104289.10090,0
+1649185200000,449.940,451.360,446.000,450.510,40334.79,1649188799999,18099602.88310,31955,18455.49,8281114.53670,0
+1649188800000,450.450,451.440,446.830,449.230,31549.96,1649192399999,14164292.04370,24899,13986.47,6278330.53650,0
+1649192400000,449.230,449.980,447.640,449.850,15662.07,1649195999999,7028779.95610,17833,7961.10,3572871.65020,0
+1649196000000,449.850,450.480,447.890,448.910,21981.31,1649199599999,9875446.14220,19845,9772.08,4390490.49470,0
+1649199600000,448.900,449.090,444.010,444.580,35308.47,1649203199999,15761735.00780,26609,15075.47,6729289.12450,0
+1649203200000,444.590,444.670,432.000,438.690,159946.61,1649206799999,70107756.40733,86987,70496.50,30891042.95390,0
+1649206800000,438.650,441.840,437.740,441.510,44255.03,1649210399999,19485181.31963,33685,21826.09,9611693.47633,0
+1649210400000,441.510,442.560,440.300,441.080,24261.33,1649213999999,10713390.78420,22032,9936.08,4387911.34670,0
+1649214000000,441.080,441.290,439.330,439.980,20791.07,1649217599999,9157138.00830,19506,10154.41,4472539.81590,0
+1649217600000,439.990,443.620,438.210,442.960,28766.37,1649221199999,12696121.10610,21644,13797.84,6091064.71530,0
+1649221200000,442.970,444.210,441.800,442.710,28009.19,1649224799999,12411632.03060,18857,12903.98,5719334.25320,0
+1649224800000,442.710,443.650,440.340,443.580,21544.03,1649228399999,9523736.73800,17540,9825.23,4344424.95370,0
+1649228400000,443.580,444.290,440.590,441.050,24235.02,1649231999999,10724181.41970,17224,9895.91,4380208.59290,0
+1649232000000,441.050,442.160,439.420,441.470,25433.85,1649235599999,11215862.01350,18551,11885.90,5240534.29200,0
+1649235600000,441.470,441.920,437.500,441.080,28392.66,1649239199999,12484107.66060,20905,12966.78,5704911.38280,0
+1649239200000,441.080,441.300,436.000,437.070,41331.64,1649242799999,18128368.47510,28784,18148.26,7959847.97080,0
+1649242800000,437.070,437.640,431.720,435.320,80271.46,1649246399999,34899162.93020,48609,38202.09,16616304.73170,0
+1649246400000,435.320,437.330,432.750,434.510,41612.92,1649249999999,18111749.20910,34411,19966.33,8689772.00610,0
+1649250000000,434.500,439.120,427.540,427.610,160332.64,1649253599999,69585850.51470,72660,73227.14,31813428.37860,0
+1649253600000,427.620,428.950,422.790,426.040,95101.90,1649257199999,40542717.20537,63944,42641.18,18184375.35760,0
+1649257200000,426.020,427.500,421.150,426.520,64175.96,1649260799999,27254296.63690,47556,30873.14,13113129.14650,0
+1649260800000,426.520,427.090,420.070,422.780,62747.42,1649264399999,26541639.28714,44006,29381.69,12429494.30410,0
+1649264400000,422.770,425.170,418.040,423.680,63047.62,1649267999999,26547559.82150,45533,27522.59,11592027.04870,0
+1649268000000,423.690,428.000,418.070,426.470,102734.60,1649271599999,43498305.24411,64597,50321.53,21309744.33017,0
+1649271600000,426.470,427.680,423.620,426.390,38350.89,1649275199999,16325012.27397,30914,18516.58,7882845.44927,0
+1649275200000,426.450,427.910,424.710,426.840,25561.74,1649278799999,10910710.64500,21319,12361.32,5276897.05440,0
+1649278800000,426.850,427.750,425.590,426.040,15546.17,1649282399999,6633592.50430,17432,6955.65,2968203.38290,0
+1649282400000,426.030,427.140,422.520,422.960,18321.75,1649285999999,7782128.20320,18317,8664.50,3680942.67640,0
+1649286000000,422.970,424.780,418.860,419.930,48725.61,1649289599999,20544351.56784,33735,22594.77,9529960.44380,0
+1649289600000,419.870,427.990,416.010,418.340,129632.00,1649293199999,54760729.46841,63902,66522.96,28128238.37767,0
+1649293200000,418.340,423.830,417.850,423.480,51183.26,1649296799999,21519500.80180,34553,26202.36,11016937.94140,0
+1649296800000,423.470,424.250,420.420,423.570,30616.62,1649300399999,12936430.54980,22691,12287.25,5192547.72750,0
+1649300400000,423.490,425.230,421.710,424.390,23674.86,1649303999999,10030677.80920,21280,12380.37,5245791.54950,0
+1649304000000,424.440,427.860,424.440,427.210,32423.64,1649307599999,13822098.50557,31105,15972.53,6809900.72227,0
+1649307600000,427.200,429.500,426.200,429.350,36916.31,1649311199999,15791312.37350,28245,18432.70,7887032.37660,0
+1649311200000,429.290,432.560,427.730,430.370,40313.41,1649314799999,17340188.23160,29005,19923.05,8571224.32600,0
+1649314800000,430.370,432.670,429.370,430.740,29333.80,1649318399999,12657097.44220,26992,13226.44,5706952.82490,0
+1649318400000,430.770,431.360,428.630,429.950,27891.82,1649321999999,11993083.45350,23859,13674.16,5880489.17140,0
+1649322000000,429.950,430.520,426.220,429.900,41666.20,1649325599999,17844392.39960,31864,21760.79,9321714.43410,0
+1649325600000,429.950,431.230,428.500,430.440,33787.34,1649329199999,14528716.72180,24973,17480.16,7519232.81040,0
+1649329200000,430.450,436.190,428.800,434.910,75569.98,1649332799999,32720125.48390,43918,36286.02,15710475.97680,0
+1649332800000,434.910,436.860,432.570,432.700,53454.21,1649336399999,23247422.24320,35842,24995.14,10872621.27650,0
+1649336400000,432.760,435.240,430.700,434.360,50663.21,1649339999999,21925283.28390,36720,27040.65,11703637.99420,0
+1649340000000,434.420,435.410,429.230,429.920,82146.02,1649343599999,35567820.29530,45126,41833.06,18120826.17380,0
+1649343600000,429.920,432.340,426.520,431.700,71191.03,1649347199999,30576225.11887,50441,35809.00,15382708.97150,0
+1649347200000,431.710,434.170,429.700,433.110,71641.91,1649350799999,30956402.47850,40600,32228.42,13932213.88410,0
+1649350800000,433.100,435.680,432.610,434.840,36874.40,1649354399999,16017659.11900,29591,17965.00,7803555.22020,0
+1649354400000,434.830,438.430,434.800,437.630,60438.17,1649357999999,26391405.42360,39505,31083.48,13572957.53010,0
+1649358000000,437.630,438.420,434.570,434.690,31927.99,1649361599999,13936337.21780,26071,14913.01,6511165.24840,0
+1649361600000,434.640,437.420,434.550,436.480,19447.07,1649365199999,8483319.44180,19518,9923.54,4327557.98160,0
+1649365200000,436.480,436.900,433.720,435.260,23008.97,1649368799999,10014631.14190,17618,9143.71,3979492.06990,0
+1649368800000,435.250,436.470,434.350,436.330,13863.45,1649372399999,6034804.27700,14124,6539.36,2847151.19570,0
+1649372400000,436.330,437.940,435.680,435.780,27201.23,1649375999999,11880350.00750,21670,11439.72,4996454.68540,0
+1649376000000,435.750,438.710,434.890,435.500,26489.46,1649379599999,11567866.62790,25653,13643.40,5958299.54690,0
+1649379600000,435.490,439.520,435.250,438.940,28393.16,1649383199999,12432979.98520,27132,14806.13,6482527.37280,0
+1649383200000,438.950,440.750,438.150,439.120,29633.81,1649386799999,13023699.03990,25510,15080.64,6629255.91390,0
+1649386800000,439.110,441.000,437.030,438.170,31839.90,1649390399999,13977650.72613,24675,15711.30,6897854.02803,0
+1649390400000,438.170,438.370,435.410,435.850,24450.66,1649393999999,10680037.64880,22262,10605.43,4632685.96120,0
+1649394000000,435.860,437.300,434.660,436.400,21070.53,1649397599999,9184768.93480,20564,11676.45,5090047.84370,0
+1649397600000,436.410,436.560,432.710,433.880,32228.83,1649401199999,14003225.22580,26946,13511.83,5871642.99290,0
+1649401200000,433.890,434.170,429.500,433.220,53450.77,1649404799999,23066099.75260,36236,23692.05,10222892.54960,0
+1649404800000,433.220,435.460,432.240,432.950,53181.41,1649408399999,23066384.37680,33415,26486.05,11489003.44330,0
+1649408400000,432.970,433.850,430.500,432.150,24581.87,1649411999999,10625384.95100,23859,10795.51,4666696.81120,0
+1649412000000,432.140,433.280,429.110,430.580,37042.64,1649415599999,15960414.79870,27051,18378.33,7919728.53650,0
+1649415600000,430.580,430.580,427.000,427.770,47372.48,1649419199999,20314060.20567,35240,23240.66,9965904.51270,0
+1649419200000,427.760,429.610,425.010,426.160,33793.06,1649422799999,14440758.71420,32263,15031.11,6426268.90870,0
+1649422800000,426.160,427.050,422.000,424.250,52917.81,1649426399999,22449543.31960,44355,25142.62,10666390.09040,0
+1649426400000,424.190,433.920,424.040,433.060,79263.64,1649429999999,34086714.64300,55211,41328.47,17770569.69780,0
+1649430000000,432.940,434.470,429.910,430.490,40902.85,1649433599999,17688402.66160,38559,18136.32,7844045.75770,0
+1649433600000,430.470,432.100,428.620,429.120,26151.38,1649437199999,11253797.96150,30592,11929.15,5134440.83870,0
+1649437200000,429.130,429.410,425.110,426.890,44402.83,1649440799999,18948357.22307,37378,21427.97,9144625.32380,0
+1649440800000,426.890,429.770,422.870,428.460,52373.76,1649444399999,22309232.69550,43864,24455.53,10421591.45880,0
+1649444400000,428.450,430.670,425.790,426.740,38314.08,1649447999999,16408307.19420,30388,16879.88,7229109.88600,0
+1649448000000,426.720,428.490,425.710,427.800,18200.06,1649451599999,7778180.81170,18745,10855.66,4639529.42190,0
+1649451600000,427.770,428.670,424.510,425.610,15201.56,1649455199999,6484688.00070,14713,7707.15,3288855.45460,0
+1649455200000,425.610,426.170,421.310,421.590,35634.66,1649458799999,15077198.98330,31519,16243.48,6873749.24780,0
+1649458800000,421.590,422.220,418.100,421.270,49844.95,1649462399999,20945443.35524,39823,23955.68,10065517.49660,0
+1649462400000,421.230,424.980,420.870,424.350,31838.66,1649465999999,13460787.59970,27754,15859.00,6707756.21080,0
+1649466000000,424.340,425.170,421.740,424.180,16948.76,1649469599999,7177932.22280,16780,6971.16,2951507.72940,0
+1649469600000,424.140,424.930,419.540,420.080,19609.67,1649473199999,8269861.79640,21382,8845.62,3731457.30180,0
+1649473200000,420.100,423.560,419.500,422.730,20005.12,1649476799999,8435003.20460,22721,10815.98,4560329.94390,0
+1649476800000,422.730,425.010,421.490,422.810,28512.10,1649480399999,12071689.26530,21518,14198.96,6013261.61400,0
+1649480400000,422.800,425.330,422.120,424.850,21076.40,1649483999999,8931958.46690,16970,10078.54,4272883.05760,0
+1649484000000,424.860,425.200,422.450,422.660,15883.97,1649487599999,6729406.36310,15295,6411.21,2717034.11700,0
+1649487600000,422.660,424.610,422.020,424.190,12055.82,1649491199999,5103705.13880,15969,6010.84,2544806.73640,0
+1649491200000,424.180,425.270,422.960,424.770,13124.43,1649494799999,5567447.10730,13821,6655.52,2822950.85430,0
+1649494800000,424.790,426.170,424.030,425.270,14957.84,1649498399999,6359721.57740,17722,7678.44,3264651.81010,0
+1649498400000,425.280,426.600,423.390,426.570,16465.36,1649501999999,7004479.76920,20441,8212.71,3494826.54770,0
+1649502000000,426.570,427.980,426.060,426.390,17505.21,1649505599999,7472638.12037,19877,8751.95,3736146.78617,0
+1649505600000,426.390,427.640,425.350,427.460,20705.31,1649509199999,8832013.74640,18732,10654.09,4545540.88890,0
+1649509200000,427.510,427.890,426.100,426.680,14982.17,1649512799999,6399102.19610,17406,6820.33,2912803.06730,0
+1649512800000,426.680,427.020,423.630,425.370,26223.80,1649516399999,11144594.74630,24914,12016.31,5105759.55880,0
+1649516400000,425.370,425.370,420.440,420.940,35059.18,1649519999999,14818198.11274,26669,16656.86,7039900.66560,0
+1649520000000,420.940,423.950,420.350,422.230,26145.07,1649523599999,11041511.77790,22038,12396.85,5236073.24380,0
+1649523600000,422.220,424.310,421.470,423.760,18926.77,1649527199999,8010607.53840,17063,8332.81,3526279.15750,0
+1649527200000,423.750,424.340,421.170,422.150,15227.32,1649530799999,6429632.11840,14612,7188.96,3035324.39750,0
+1649530800000,422.130,422.860,421.000,421.560,10777.73,1649534399999,4545989.09940,12116,5376.33,2267994.81480,0
+1649534400000,421.560,423.200,420.500,420.730,16609.03,1649537999999,7003255.52010,14076,8314.98,3505637.55000,0
+1649538000000,420.730,422.900,420.370,422.280,13675.22,1649541599999,5763229.31260,11348,6389.77,2692451.46070,0
+1649541600000,422.280,423.800,421.600,423.790,12157.58,1649545199999,5141993.97810,11769,6304.28,2666364.55580,0
+1649545200000,423.800,427.280,422.760,426.480,27970.89,1649548799999,11899964.61870,22596,12943.52,5507009.34950,0
+1649548800000,426.480,427.000,424.220,424.900,21709.75,1649552399999,9247896.40920,16809,10046.48,4280221.89000,0
+1649552400000,424.890,427.430,424.220,426.090,16324.44,1649555999999,6955018.64630,13080,7390.32,3148395.61470,0
+1649556000000,426.100,427.210,425.830,427.120,9144.10,1649559599999,3899613.40950,8988,3864.31,1648136.28260,0
+1649559600000,427.110,427.580,426.000,426.570,14847.27,1649563199999,6337846.13167,13313,7829.37,3342295.60427,0
+1649563200000,426.570,427.840,426.070,426.860,15173.60,1649566799999,6478054.16160,13662,8722.67,3724627.32670,0
+1649566800000,426.870,427.570,424.790,425.360,15429.11,1649570399999,6572117.16570,16844,6115.34,2606243.85720,0
+1649570400000,425.350,426.670,424.390,426.580,16767.72,1649573999999,7137336.47300,13237,9301.95,3959951.10620,0
+1649574000000,426.580,426.980,424.530,425.650,9877.18,1649577599999,4204379.11460,12602,5038.44,2144623.99210,0
+1649577600000,425.650,425.830,423.810,424.680,16769.05,1649581199999,7126446.50350,15033,8134.57,3457218.54900,0
+1649581200000,424.680,424.680,422.310,423.210,19733.52,1649584799999,8351810.10820,16720,10075.58,4263442.37400,0
+1649584800000,423.210,423.400,421.010,423.240,28361.04,1649588399999,11974477.49190,23072,14190.76,5991437.57020,0
+1649588400000,423.250,425.070,422.910,424.220,17249.71,1649591999999,7311494.14020,15269,9155.63,3880724.01430,0
+1649592000000,424.220,425.580,422.580,423.310,19163.20,1649595599999,8127862.07270,21062,8250.11,3499022.26570,0
+1649595600000,423.300,423.300,420.680,421.480,27023.98,1649599199999,11400474.20234,23181,11937.27,5036582.75640,0
+1649599200000,421.480,423.950,420.530,422.590,32738.13,1649602799999,13821495.76990,24783,17077.53,7213383.40540,0
+1649602800000,422.580,423.470,421.790,422.080,13493.70,1649606399999,5704051.87790,16667,6105.27,2580931.10930,0
+1649606400000,422.080,423.810,421.100,423.710,19083.51,1649609999999,8062334.17150,20580,8870.18,3747805.23020,0
+1649610000000,423.720,427.220,423.440,426.170,43996.87,1649613599999,18716033.86450,31455,20475.32,8712074.15780,0
+1649613600000,426.160,427.820,426.120,426.280,23260.77,1649617199999,9931386.63917,16971,9381.77,4005757.23877,0
+1649617200000,426.270,429.370,425.670,427.810,24909.45,1649620799999,10648429.97440,18074,14724.56,6296772.70010,0
+1649620800000,427.810,429.540,427.370,427.460,23828.45,1649624399999,10212582.20190,18219,11766.26,5042885.12880,0
+1649624400000,427.470,427.750,423.440,423.560,21786.13,1649627999999,9279060.63190,16861,8530.50,3634889.80980,0
+1649628000000,423.560,424.800,418.560,419.800,78244.11,1649631599999,32961799.52264,43329,36749.50,15485130.05020,0
+1649631600000,419.800,421.300,416.540,417.750,68580.83,1649635199999,28757813.68840,34662,29411.34,12339152.82490,0
+1649635200000,417.740,418.570,413.690,417.920,76480.31,1649638799999,31864210.01151,42231,36002.50,15005149.68120,0
+1649638800000,417.910,419.430,415.950,416.160,36824.13,1649642399999,15390942.61200,22520,14317.38,5983892.55800,0
+1649642400000,416.140,416.730,410.370,412.170,67718.19,1649645999999,28015522.56000,39856,27763.54,11484172.71020,0
+1649646000000,412.170,413.990,410.500,413.890,29745.34,1649649599999,12268404.80480,23104,15916.48,6565224.25110,0
+1649649600000,413.870,416.400,412.830,415.580,31876.74,1649653199999,13218201.59270,18109,17068.12,7079354.29370,0
+1649653200000,415.590,416.410,415.010,416.060,19306.75,1649656799999,8024525.72780,12878,9397.73,3906501.59550,0
+1649656800000,416.070,416.280,413.500,414.590,23612.29,1649660399999,9794029.11710,14301,9229.92,3828859.17550,0
+1649660400000,414.600,417.750,414.280,417.010,29258.51,1649663999999,12183725.20340,20042,14999.05,6246038.89840,0
+1649664000000,417.010,417.900,414.260,416.150,31973.21,1649667599999,13303668.93170,20296,16034.38,6672407.63490,0
+1649667600000,416.100,417.290,406.500,406.580,94665.21,1649671199999,38951665.66848,55099,41480.94,17080487.73770,0
+1649671200000,406.540,408.660,404.010,407.440,109335.14,1649674799999,44427615.74980,59780,54475.68,22143011.53940,0
+1649674800000,407.410,407.410,402.080,403.990,71533.88,1649678399999,28937354.16850,45230,35971.28,14554377.34680,0
+1649678400000,404.040,405.030,401.920,404.060,49221.76,1649681999999,19872547.52870,33260,23582.64,9521931.03440,0
+1649682000000,404.040,404.690,399.700,404.010,72812.84,1649685599999,29288503.32535,47667,34787.10,13995196.40180,0
+1649685600000,404.000,404.930,399.630,400.920,55750.56,1649689199999,22397252.03340,34287,26843.52,10783650.22980,0
+1649689200000,400.910,402.900,398.510,398.690,38023.15,1649692799999,15234899.83550,27956,15790.94,6329672.60160,0
+1649692800000,398.690,401.630,397.500,400.220,66664.03,1649696399999,26631859.12360,41427,33524.19,13393652.47170,0
+1649696400000,400.230,402.790,398.790,402.020,52465.29,1649699999999,21037917.08840,32207,27646.11,11087557.39900,0
+1649700000000,402.020,403.160,400.100,402.840,22447.46,1649703599999,9014607.22030,19390,11506.45,4620678.31950,0
+1649703600000,402.830,403.490,396.320,398.500,61725.30,1649707199999,24651771.01970,39628,28286.91,11297298.96250,0
+1649707200000,398.470,399.700,394.510,396.950,56140.71,1649710799999,22293412.53920,38985,25957.48,10309727.52250,0
+1649710800000,396.950,398.100,391.710,392.620,40168.38,1649714399999,15841467.07002,35867,18003.57,7102315.55840,0
+1649714400000,392.580,397.690,391.000,395.930,50447.03,1649717999999,19907028.21550,42636,23740.44,9367167.83780,0
+1649718000000,395.920,397.140,392.720,394.250,37028.46,1649721599999,14608619.21560,26688,17894.67,7058463.47700,0
+1649721600000,394.250,396.990,392.540,394.410,44993.30,1649725199999,17776117.52320,31263,21714.11,8578764.65040,0
+1649725200000,394.420,396.420,393.500,394.990,22626.64,1649728799999,8941638.79170,22352,11409.43,4508986.11300,0
+1649728800000,395.000,396.100,392.100,394.530,29039.61,1649732399999,11440895.26530,22425,14240.33,5611048.59900,0
+1649732400000,394.530,398.340,394.310,398.160,26464.97,1649735999999,10484205.71320,23612,15048.94,5963379.75500,0
+1649736000000,398.140,402.990,397.590,402.950,55394.41,1649739599999,22179230.98085,33256,29330.20,11748440.74925,0
+1649739600000,402.940,407.080,402.100,407.040,58366.11,1649743199999,23607704.73590,36532,30172.21,12207882.55230,0
+1649743200000,407.040,408.100,403.280,404.610,54742.98,1649746799999,22214342.76388,36942,23251.41,9438348.52228,0
+1649746800000,404.610,407.210,403.470,407.090,34460.41,1649750399999,13983365.14050,29451,19476.75,7902166.78690,0
+1649750400000,407.090,409.000,406.400,407.760,47634.33,1649753999999,19418845.00600,29732,22569.67,9201842.27880,0
+1649754000000,407.750,408.230,405.630,407.530,29464.14,1649757599999,11988750.85410,22654,13784.33,5609844.09480,0
+1649757600000,407.520,408.310,405.860,406.900,24929.22,1649761199999,10151616.90630,26787,12475.34,5080693.03540,0
+1649761200000,406.900,412.020,406.110,411.240,62427.47,1649764799999,25574280.57180,37272,33926.84,13901881.32890,0
+1649764800000,411.240,416.450,409.230,416.160,114988.99,1649768399999,47503664.91531,69240,59158.19,24453901.68371,0
+1649768400000,416.170,416.810,411.830,413.970,76835.37,1649771999999,31837515.15360,53702,37316.44,15460562.12380,0
+1649772000000,413.990,414.300,408.090,409.760,76091.41,1649775599999,31249474.27830,52875,36389.65,14946708.85900,0
+1649775600000,409.760,414.480,409.440,412.420,51662.17,1649779199999,21312235.16750,37928,27504.31,11346024.28580,0
+1649779200000,412.440,413.770,410.420,413.060,53911.71,1649782799999,22215784.39730,39115,26269.49,10825862.94820,0
+1649782800000,413.060,415.440,410.200,410.770,56075.83,1649786399999,23151112.41120,34084,30336.05,12526617.84390,0
+1649786400000,410.770,411.320,408.020,409.070,57190.44,1649789999999,23429183.36160,37714,31064.38,12727223.04470,0
+1649790000000,409.090,409.760,406.400,406.970,56392.58,1649793599999,22999456.20068,41904,28123.69,11470045.49060,0
+1649793600000,406.980,409.970,406.430,408.740,32578.28,1649797199999,13307468.20840,27395,16478.44,6730190.50020,0
+1649797200000,408.740,412.990,408.420,412.760,28693.94,1649800799999,11793320.31220,22361,13559.16,5573248.02360,0
+1649800800000,412.760,412.910,409.830,412.300,25206.71,1649804399999,10373200.40890,24908,10583.66,4355747.75690,0
+1649804400000,412.360,415.000,411.920,413.470,37595.31,1649807999999,15545761.37751,31486,20159.69,8338178.02931,0
+1649808000000,413.470,415.550,412.110,412.510,34197.76,1649811599999,14157356.39760,29672,16789.44,6951643.97450,0
+1649811600000,412.520,414.570,410.080,414.410,35613.26,1649815199999,14673978.41650,30020,17812.26,7341864.79430,0
+1649815200000,414.410,420.970,412.540,417.230,151087.70,1649818799999,63062139.60574,73090,73989.02,30877650.84594,0
+1649818800000,417.240,420.580,416.950,417.910,42890.07,1649822399999,17969230.05810,34221,21159.67,8866469.11660,0
+1649822400000,417.920,419.000,416.350,418.700,25667.52,1649825999999,10720428.10470,22819,13034.99,5444899.62480,0
+1649826000000,418.700,419.990,417.450,419.400,25408.00,1649829599999,10639429.78420,20470,13323.16,5579919.19020,0
+1649829600000,419.410,419.970,417.000,417.220,27147.43,1649833199999,11362281.14290,22102,12273.17,5138094.28230,0
+1649833200000,417.220,418.110,416.420,417.730,32950.51,1649836799999,13744920.96370,24364,17617.92,7349522.43480,0
+1649836800000,417.720,419.720,417.500,419.370,23712.25,1649840399999,9925326.41790,22210,12298.50,5147579.49620,0
+1649840400000,419.370,420.600,418.330,419.530,37789.65,1649843999999,15858438.76220,26647,19456.12,8165796.96500,0
+1649844000000,419.530,420.240,414.000,414.860,67740.88,1649847599999,28203893.88851,44692,31900.80,13279917.47840,0
+1649847600000,414.870,416.700,413.130,413.440,51818.29,1649851199999,21518554.94260,31300,26698.82,11089728.85280,0
+1649851200000,413.430,415.250,412.680,412.970,51610.73,1649854799999,21356119.51990,37640,28959.04,11983679.20650,0
+1649854800000,412.970,421.410,411.000,420.460,119724.67,1649858399999,49916412.86314,61975,62694.64,26136251.77744,0
+1649858400000,420.460,421.880,413.680,413.800,155055.63,1649861999999,64686104.16491,74269,77170.45,32195043.99670,0
+1649862000000,413.790,419.800,413.120,417.430,96802.01,1649865599999,40372359.80710,56723,46599.28,19431364.96700,0
+1649865600000,417.430,420.000,415.760,416.580,50955.58,1649869199999,21292936.46260,38854,23543.05,9840978.14930,0
+1649869200000,416.540,417.850,415.330,417.490,26368.90,1649872799999,10989162.97790,23197,12362.94,5152400.99640,0
+1649872800000,417.480,423.170,416.700,421.180,63334.58,1649876399999,26622395.88314,38637,42487.36,17864022.67334,0
+1649876400000,421.180,422.200,418.960,419.440,31364.25,1649879999999,13186249.81110,28153,14559.24,6121784.00100,0
+1649880000000,419.460,421.710,418.750,420.810,20188.26,1649883599999,8482213.40760,22416,10588.43,4449577.47730,0
+1649883600000,420.810,421.940,420.090,421.830,14014.02,1649887199999,5902900.36230,15928,7174.31,3022303.15230,0
+1649887200000,421.830,424.490,421.610,423.410,38741.07,1649890799999,16395123.64000,32122,23658.45,10014881.24620,0
+1649890800000,423.420,423.990,420.320,423.020,31826.63,1649894399999,13439466.61180,25379,13525.52,5713287.83900,0
+1649894400000,423.030,424.650,422.210,423.620,23060.04,1649897999999,9766835.57630,21623,10978.83,4650245.98110,0
+1649898000000,423.630,426.870,423.630,426.570,34271.49,1649901599999,14574842.79530,24389,19383.26,8245430.44950,0
+1649901600000,426.580,426.780,424.120,424.280,20572.67,1649905199999,8751830.53080,21924,9451.72,4021555.01300,0
+1649905200000,424.270,424.780,421.060,421.850,50421.44,1649908799999,21287116.79350,25688,27948.11,11796600.36930,0
+1649908800000,421.810,422.350,420.140,420.370,30279.78,1649912399999,12761118.65100,18231,16656.36,7021477.08420,0
+1649912400000,420.370,421.690,420.110,421.500,19337.73,1649915999999,8139185.21040,16110,10434.44,4391755.93570,0
+1649916000000,421.500,422.000,420.000,420.390,20674.53,1649919599999,8700655.25050,17059,9762.50,4109098.15300,0
+1649919600000,420.400,422.640,419.350,421.570,21848.32,1649923199999,9199108.74550,21871,11583.56,4877579.44490,0
+1649923200000,421.560,423.220,420.050,420.380,32667.31,1649926799999,13775484.69430,21368,13761.55,5804268.89370,0
+1649926800000,420.370,420.370,416.390,419.490,47738.80,1649930399999,19979940.69980,36661,21804.85,9127800.77010,0
+1649930400000,419.490,419.640,416.950,417.270,29764.58,1649933999999,12457397.19210,27944,12409.76,5195702.11800,0
+1649934000000,417.270,418.860,416.340,417.150,22111.17,1649937599999,9232109.17200,25540,11124.82,4645066.80400,0
+1649937600000,417.140,420.800,416.730,419.790,38040.79,1649941199999,15938772.62060,30373,20474.41,8582229.63580,0
+1649941200000,419.810,421.230,414.060,415.230,65601.23,1649944799999,27353279.73071,47818,31268.17,13035656.75230,0
+1649944800000,415.240,417.700,414.000,415.720,61088.44,1649948399999,25383751.75770,43601,29328.52,12187792.93830,0
+1649948400000,415.720,416.260,411.700,412.310,57787.42,1649951999999,23884489.22870,37883,29285.25,12103277.31670,0
+1649952000000,412.300,414.100,411.100,413.870,42419.10,1649955599999,17497239.92840,32853,21778.92,8984697.65580,0
+1649955600000,413.860,416.430,412.830,416.180,37598.41,1649959199999,15593975.06290,30699,20951.36,8692954.42500,0
+1649959200000,416.180,416.790,411.720,412.000,29301.35,1649962799999,12141321.78070,23503,13102.53,5428719.73240,0
+1649962800000,411.990,414.570,411.530,413.720,19098.12,1649966399999,7887399.73920,19112,9743.02,4023515.28210,0
+1649966400000,413.740,414.900,412.420,414.750,19542.24,1649969999999,8080829.08410,17878,10763.47,4450425.72630,0
+1649970000000,414.760,416.270,414.460,416.140,12716.32,1649973599999,5280918.43890,13098,7060.40,2932364.46210,0
+1649973600000,416.140,416.140,413.620,414.290,13977.10,1649977199999,5798081.60280,13106,6442.37,2671933.75940,0
+1649977200000,414.300,415.160,413.890,414.580,10839.19,1649980799999,4493521.34550,10716,6218.51,2577947.33370,0
+1649980800000,414.580,416.650,412.410,412.990,27692.08,1649984399999,11482079.00130,20575,13249.22,5494142.13290,0
+1649984400000,413.000,414.770,412.520,414.350,17168.13,1649987999999,7098834.06000,13316,8899.08,3680049.54670,0
+1649988000000,414.350,415.540,413.360,415.070,12884.86,1649991599999,5341450.76800,13438,6572.69,2725271.37830,0
+1649991600000,415.060,418.400,415.060,417.870,27523.08,1649995199999,11471483.89980,21084,14614.37,6091429.36150,0
+1649995200000,417.870,418.770,416.480,416.770,26231.50,1649998799999,10959642.50450,17391,11811.81,4936226.28500,0
+1649998800000,416.770,418.500,416.550,417.300,13840.13,1650002399999,5777524.27300,12450,7090.62,2959791.88600,0
+1650002400000,417.310,417.840,414.500,415.690,19970.25,1650005999999,8309997.07980,22877,9888.72,4114443.68770,0
+1650006000000,415.690,417.860,414.510,416.630,35669.42,1650009599999,14838739.53080,19697,17325.15,7207019.81430,0
+1650009600000,416.680,417.770,415.030,415.790,22615.26,1650013199999,9413463.08390,15897,11358.97,4727900.39450,0
+1650013200000,415.800,416.710,415.030,415.850,13896.87,1650016799999,5779932.56480,13130,7776.22,3234412.13680,0
+1650016800000,415.860,418.070,415.350,417.830,24079.52,1650020399999,10038155.90790,15916,11473.36,4783626.47500,0
+1650020400000,417.830,418.260,416.470,417.300,19390.78,1650023999999,8092407.97530,17261,9267.90,3867744.33110,0
+1650024000000,417.300,417.790,415.680,416.240,14882.87,1650027599999,6203591.37390,13736,7937.64,3308270.39660,0
+1650027600000,416.310,417.380,414.550,414.920,26280.66,1650031199999,10929650.13820,20514,12279.97,5107128.51630,0
+1650031200000,414.910,418.870,413.560,416.740,68426.67,1650034799999,28459684.81690,32143,35347.87,14702381.84710,0
+1650034800000,416.750,418.860,416.550,417.710,39219.78,1650038399999,16394465.68550,25137,18425.85,7702555.75120,0
+1650038400000,417.710,418.800,416.310,418.310,29774.93,1650041999999,12438380.96700,20983,14693.44,6138459.31990,0
+1650042000000,418.320,419.860,417.760,418.820,22239.27,1650045599999,9316330.35620,17384,10863.97,4551241.67290,0
+1650045600000,418.820,419.070,417.500,417.680,10887.86,1650049199999,4554280.79380,10571,4199.35,1756723.24570,0
+1650049200000,417.680,418.150,417.100,417.730,11405.33,1650052799999,4762510.55260,10778,5445.00,2273823.76440,0
+1650052800000,417.740,418.730,415.710,416.810,40053.00,1650056399999,16710700.24730,20429,20991.70,8759410.64570,0
+1650056400000,416.830,417.230,415.950,417.210,9049.61,1650059999999,3770248.86740,9287,4488.08,1870081.18470,0
+1650060000000,417.210,417.280,415.490,416.220,12197.21,1650063599999,5078255.54640,10307,4953.59,2062535.12430,0
+1650063600000,416.210,417.490,414.980,416.940,15351.75,1650067199999,6388747.68680,12456,8102.83,3372688.51240,0
+1650067200000,416.950,417.700,415.710,417.530,15321.95,1650070799999,6383160.15400,11652,7060.60,2941786.60320,0
+1650070800000,417.530,418.620,416.960,418.300,16973.05,1650074399999,7093333.56110,11701,7760.52,3243115.73600,0
+1650074400000,418.310,418.450,417.110,417.190,11954.01,1650077999999,4993776.48060,9591,5870.44,2452451.99570,0
+1650078000000,417.190,417.200,415.740,415.790,17830.80,1650081599999,7426255.64360,12117,7487.52,3118326.70630,0
+1650081600000,415.820,416.530,414.800,416.190,19966.97,1650085199999,8297574.59970,14043,10066.04,4183453.56740,0
+1650085200000,416.190,416.200,414.500,415.370,13057.20,1650088799999,5422695.45090,10835,6331.67,2629609.29470,0
+1650088800000,415.360,415.360,414.400,415.140,9353.23,1650092399999,3880485.48110,9952,3765.75,1562516.83450,0
+1650092400000,415.140,415.270,414.120,414.850,12426.26,1650095999999,5152972.77820,10546,7591.34,3147991.87020,0
+1650096000000,414.860,415.770,414.170,414.930,12253.21,1650099599999,5083444.46710,10845,5853.69,2428554.91260,0
+1650099600000,414.920,415.440,414.100,414.550,13122.52,1650103199999,5441851.49740,10817,6070.94,2517952.04390,0
+1650103200000,414.540,415.990,414.210,415.790,14031.90,1650106799999,5825385.15490,11623,6467.15,2684895.84940,0
+1650106800000,415.800,416.620,415.050,415.640,14050.21,1650110399999,5843566.32710,11517,6197.51,2577942.25560,0
+1650110400000,415.630,415.990,414.810,415.200,10403.61,1650113999999,4320704.06440,10690,4700.26,1952076.45720,0
+1650114000000,415.210,415.490,414.310,414.930,10144.39,1650117599999,4208868.80250,14628,4543.41,1885383.94470,0
+1650117600000,414.920,415.890,414.410,415.850,11001.74,1650121199999,4567549.83120,11286,5818.87,2416036.92570,0
+1650121200000,415.850,416.800,411.500,412.440,70684.44,1650124799999,29200970.78730,38476,34185.97,14122125.15700,0
+1650124800000,412.430,414.240,412.050,413.700,16948.31,1650128399999,7004604.65150,15729,8175.52,3378880.75290,0
+1650128400000,413.710,414.180,412.840,413.340,9369.01,1650131999999,3872982.79510,8761,3757.08,1553160.03940,0
+1650132000000,413.340,413.820,412.750,413.650,8192.52,1650135599999,3385813.71480,7833,3984.25,1646751.74100,0
+1650135600000,413.660,414.000,413.240,413.550,8030.73,1650139199999,3321873.46380,8229,4091.71,1692510.86730,0
+1650139200000,413.550,415.470,413.500,414.630,15185.46,1650142799999,6295037.18720,9697,8273.69,3430480.31590,0
+1650142800000,414.630,417.450,414.450,416.800,21195.85,1650146399999,8816969.33030,15575,11425.70,4751963.19200,0
+1650146400000,416.810,418.890,416.760,416.790,36526.65,1650149999999,15263016.76160,22219,17566.07,7341007.93660,0
+1650150000000,416.780,418.060,416.780,417.140,12159.79,1650153599999,5076152.12190,11444,6308.18,2633094.69170,0
+1650153600000,417.150,418.200,416.920,417.320,16705.69,1650157199999,6973145.05350,12110,9396.18,3922508.02570,0
+1650157200000,417.320,417.730,416.530,417.090,10373.84,1650160799999,4329066.46340,8835,5120.51,2136834.27410,0
+1650160800000,417.080,417.300,414.500,414.790,18855.84,1650164399999,7836514.25800,15225,9380.22,3898609.06130,0
+1650164400000,414.780,415.950,414.180,415.170,11817.76,1650167999999,4905665.69100,10664,6411.00,2661563.32780,0
+1650168000000,415.170,416.120,415.050,415.500,7994.31,1650171599999,3323468.60070,7949,3471.95,1443327.63220,0
+1650171600000,415.500,415.750,414.720,415.310,12105.27,1650175199999,5025581.80960,9789,6392.07,2653748.51150,0
+1650175200000,415.310,415.490,414.500,414.510,8754.89,1650178799999,3632509.30860,7887,3576.15,1483639.46510,0
+1650178800000,414.510,414.610,413.320,414.380,18409.61,1650182399999,7622357.38390,12177,9634.68,3989616.26780,0
+1650182400000,414.370,414.720,413.520,414.050,15696.47,1650185999999,6500292.52510,11685,7646.52,3166560.12240,0
+1650186000000,414.060,414.910,413.750,414.160,13216.98,1650189599999,5475844.69290,10828,5736.79,2376874.76830,0
+1650189600000,414.160,414.530,413.850,414.300,9502.68,1650193199999,3936232.45920,9074,3837.44,1589603.42870,0
+1650193200000,414.290,415.690,413.730,415.290,20162.04,1650196799999,8363067.36910,12692,10838.53,4495847.49280,0
+1650196800000,415.290,415.550,414.300,414.930,12897.07,1650200399999,5350681.10480,9942,4950.66,2054078.20620,0
+1650200400000,414.930,416.950,414.180,415.020,35248.55,1650203999999,14657799.75620,20622,16403.39,6821272.14560,0
+1650204000000,415.010,416.330,414.150,415.550,15652.72,1650207599999,6502553.66780,14152,7512.99,3121047.25060,0
+1650207600000,415.540,416.930,415.480,416.500,20449.73,1650211199999,8513204.41480,12736,10664.79,4439230.85920,0
+1650211200000,416.490,417.180,415.100,415.470,17966.68,1650214799999,7481255.16330,18739,8793.34,3661321.70060,0
+1650214800000,415.460,415.900,414.400,414.810,15124.32,1650218399999,6280360.89760,13114,6877.99,2856154.47120,0
+1650218400000,414.800,415.170,412.350,413.010,39068.13,1650221999999,16143954.56890,24025,18273.22,7549897.20510,0
+1650222000000,413.000,414.830,412.010,414.010,24403.00,1650225599999,10081757.74230,17720,11587.98,4788182.50600,0
+1650225600000,414.020,414.700,413.110,413.480,11785.93,1650229199999,4879625.16410,11323,4915.21,2035197.69250,0
+1650229200000,413.480,414.240,412.800,414.040,9178.83,1650232799999,3794656.57840,8627,4383.90,1812556.61400,0
+1650232800000,414.030,416.160,413.070,413.770,27711.85,1650236399999,11492957.29150,20657,14971.44,6209991.33260,0
+1650236400000,413.760,413.770,405.280,406.370,95447.45,1650239999999,39003869.07848,54037,38465.69,15717255.53790,0
+1650240000000,406.370,409.000,404.540,407.850,54095.18,1650243599999,21991278.85430,32767,29182.38,11869217.72090,0
+1650243600000,407.850,408.280,406.500,407.700,22413.89,1650247199999,9132486.60160,16323,9454.01,3851869.62340,0
+1650247200000,407.690,409.530,407.380,409.080,19720.51,1650250799999,8059412.08650,14913,9058.63,3701698.70430,0
+1650250800000,409.070,410.050,407.790,407.810,18349.61,1650254399999,7501724.60170,14351,8240.09,3369223.16040,0
+1650254400000,407.820,408.180,395.750,397.240,136962.88,1650257999999,54719962.95565,68347,64676.75,25816607.00740,0
+1650258000000,397.250,399.330,396.310,397.360,63461.61,1650261599999,25239261.66290,37992,23730.84,9442936.25550,0
+1650261600000,397.370,399.780,397.050,398.870,21576.45,1650265199999,8600402.88190,17019,10621.38,4233061.42340,0
+1650265200000,398.870,399.580,396.010,397.560,31278.59,1650268799999,12446522.28010,20341,13876.82,5521727.79300,0
+1650268800000,397.580,399.460,397.200,398.330,19323.70,1650272399999,7699607.62500,16977,10729.17,4275008.08840,0
+1650272400000,398.320,401.090,397.570,400.820,32959.85,1650275999999,13181560.62210,20448,14877.01,5948871.62280,0
+1650276000000,400.820,403.420,399.990,401.030,36162.03,1650279599999,14527272.75870,23729,17555.55,7055454.20510,0
+1650279600000,401.030,403.640,400.900,401.620,19711.04,1650283199999,7928956.68550,16825,8527.95,3431364.56240,0
+1650283200000,401.620,406.450,401.570,405.500,43540.69,1650286799999,17615234.68530,31027,22013.95,8908148.17210,0
+1650286800000,405.510,406.840,403.250,404.530,45350.06,1650290399999,18372969.18110,32302,21597.54,8752495.07860,0
+1650290400000,404.530,407.200,404.260,405.450,33610.87,1650293999999,13639545.60550,24933,17431.45,7074322.35850,0
+1650294000000,405.450,407.000,403.330,405.660,41073.43,1650297599999,16634957.12300,22847,20637.96,8362668.86410,0
+1650297600000,405.670,408.000,402.780,407.340,50628.84,1650301199999,20543562.48708,35103,27149.10,11019343.65058,0
+1650301200000,407.350,413.550,407.350,412.820,92570.64,1650304799999,38050805.23010,52709,51405.29,21130601.11730,0
+1650304800000,412.810,416.800,412.800,415.070,64743.62,1650308399999,26875283.53431,44315,33660.89,13973720.79271,0
+1650308400000,415.070,415.800,413.460,414.940,30781.01,1650311999999,12759619.37220,22795,14925.36,6187106.51980,0
+1650312000000,415.020,416.740,414.440,414.530,25183.74,1650315599999,10459058.49580,17844,14186.86,5891791.97550,0
+1650315600000,414.510,417.640,414.510,416.770,22576.89,1650319199999,9397689.72600,18570,13460.10,5602546.31230,0
+1650319200000,416.770,417.800,415.650,417.640,19717.50,1650322799999,8215497.48230,15964,11163.01,4651452.98400,0
+1650322800000,417.640,417.850,415.500,416.670,18928.64,1650326399999,7885539.73730,15863,9976.77,4156722.06090,0
+1650326400000,416.700,419.900,416.630,417.380,42947.53,1650329999999,17965688.76520,27927,24892.06,10412853.01950,0
+1650330000000,417.380,417.890,415.760,416.230,19260.35,1650333599999,8029031.22980,15455,9640.82,4019419.76920,0
+1650333600000,416.230,416.900,414.530,414.790,19803.96,1650337199999,8231621.14160,15642,9342.52,3884564.96450,0
+1650337200000,414.790,416.910,414.750,416.610,15793.21,1650340799999,6574206.51540,13439,7732.78,3218317.35470,0
+1650340800000,416.620,418.000,416.360,417.860,13923.20,1650344399999,5810186.11300,13351,7203.17,3006068.51510,0
+1650344400000,417.870,418.010,415.670,415.830,13261.00,1650347999999,5522733.88520,11729,5125.53,2134912.21900,0
+1650348000000,415.820,419.650,415.530,419.110,38205.52,1650351599999,15973131.51410,22774,21702.59,9074947.94470,0
+1650351600000,419.150,422.340,418.000,421.820,81977.08,1650355199999,34443544.02914,43780,44174.67,18566200.07514,0
+1650355200000,421.840,424.500,421.500,422.240,81270.04,1650358799999,34376665.56330,45217,39983.69,16913403.71120,0
+1650358800000,422.220,422.620,418.780,419.470,48344.44,1650362399999,20330473.92420,29012,21113.42,8881151.79870,0
+1650362400000,419.460,421.600,419.340,421.190,24347.80,1650365999999,10236552.53710,21940,12779.57,5373281.18650,0
+1650366000000,421.190,422.450,418.490,418.800,34695.67,1650369599999,14598071.88850,24265,14907.88,6273352.54280,0
+1650369600000,418.790,419.750,417.490,418.100,48288.33,1650373199999,20206081.71720,31538,21430.82,8969023.27500,0
+1650373200000,418.100,421.000,416.370,420.800,70186.82,1650376799999,29376996.67870,38927,33020.81,13822565.91210,0
+1650376800000,420.800,422.440,420.170,421.050,66109.32,1650380399999,27855349.76100,36787,27730.10,11686602.01800,0
+1650380400000,421.060,423.220,418.670,419.730,56687.78,1650383999999,23858911.19530,31005,27989.19,11777650.19480,0
+1650384000000,419.700,421.790,417.560,419.080,42450.20,1650387599999,17821125.28360,28251,21280.86,8935678.24470,0
+1650387600000,419.090,419.660,417.390,419.100,22010.91,1650391199999,9215909.03480,17464,9123.36,3819806.23240,0
+1650391200000,419.120,419.860,418.310,419.260,17403.52,1650394799999,7292549.00820,15298,8416.90,3526948.07630,0
+1650394800000,419.240,420.650,418.740,419.660,19414.38,1650398399999,8151465.75420,17550,9269.38,3892302.72140,0
+1650398400000,419.650,419.690,417.600,419.300,20493.22,1650401999999,8578346.92600,17397,9972.72,4174877.52960,0
+1650402000000,419.290,420.650,418.810,420.550,11157.24,1650405599999,4681873.33990,12001,5521.75,2317193.94270,0
+1650405600000,420.540,421.230,419.830,420.650,14867.93,1650409199999,6253361.83010,12899,6860.21,2885416.71240,0
+1650409200000,420.650,422.530,420.570,422.160,19874.46,1650412799999,8380591.35260,14747,9364.77,3949174.83520,0
+1650412800000,422.150,422.340,417.510,420.490,37132.05,1650416399999,15594119.72670,25901,18090.38,7595022.08030,0
+1650416400000,420.490,421.130,419.210,420.660,11962.87,1650419999999,5028904.78950,11735,5703.89,2398120.83360,0
+1650420000000,420.650,421.140,419.820,421.070,14394.89,1650423599999,6052043.17490,12799,6948.26,2921481.43790,0
+1650423600000,421.070,421.720,420.100,421.380,14761.73,1650427199999,6217110.75230,12945,7440.69,3133856.29300,0
+1650427200000,421.380,421.800,419.880,420.640,12046.33,1650430799999,5069536.65140,11774,5599.91,2356685.98170,0
+1650430800000,420.640,422.230,419.960,422.110,16020.13,1650434399999,6746580.43430,14097,8257.20,3477745.57210,0
+1650434400000,422.100,422.930,421.310,422.710,19131.15,1650437999999,8075398.02340,15166,9919.55,4187830.74110,0
+1650438000000,422.720,423.810,420.100,420.880,28961.15,1650441599999,12213172.21280,21192,13137.84,5541834.43380,0
+1650441600000,420.890,423.000,420.330,422.990,18453.73,1650445199999,7779638.74560,16340,9602.82,4048741.58970,0
+1650445200000,423.000,427.860,423.000,426.360,68950.50,1650448799999,29341811.62447,43351,39069.39,16626766.75377,0
+1650448800000,426.290,431.280,425.740,431.050,73140.92,1650452399999,31367071.49730,47613,41722.53,17892092.72230,0
+1650452400000,431.050,431.440,426.070,428.040,86363.34,1650455999999,36935060.83060,52699,41447.60,17725499.85910,0
+1650456000000,428.030,429.880,426.150,427.740,37345.59,1650459599999,15985931.81560,26646,16447.53,7039393.33830,0
+1650459600000,427.750,427.890,421.190,422.470,66238.75,1650463199999,28087737.79920,43970,28820.73,12219104.95600,0
+1650463200000,422.460,425.250,421.000,423.970,50380.86,1650466799999,21343273.12450,38995,25111.83,10637970.30350,0
+1650466800000,423.960,424.040,419.050,421.690,63812.81,1650470399999,26869219.44714,44365,30825.69,12979657.18320,0
+1650470400000,421.660,422.000,418.100,421.770,44060.93,1650473999999,18511340.45740,33134,19506.90,8198976.86050,0
+1650474000000,421.770,422.150,418.810,419.260,38967.69,1650477599999,16380049.38640,22247,19503.87,8197982.05810,0
+1650477600000,419.270,419.680,414.560,415.960,62488.44,1650481199999,26061212.04770,38994,30079.39,12547771.85590,0
+1650481200000,415.950,417.890,415.460,417.260,24719.82,1650484799999,10305670.47200,21277,11194.90,4666381.44170,0
+1650484800000,417.250,419.270,416.540,419.070,22682.17,1650488399999,9480960.68130,20062,10978.46,4589178.65650,0
+1650488400000,419.070,419.400,418.230,419.240,14111.25,1650491999999,5908931.89250,13697,7032.81,2945028.47630,0
+1650492000000,419.240,420.400,419.000,419.090,15814.70,1650495599999,6636562.47400,15194,6978.92,2928982.45740,0
+1650495600000,419.080,419.090,416.660,418.030,14318.84,1650499199999,5983318.72330,14864,6153.13,2571030.58220,0
+1650499200000,418.020,421.170,417.800,420.430,21274.19,1650502799999,8930102.33240,19338,10846.28,4553000.65870,0
+1650502800000,420.430,422.230,419.730,421.200,21906.49,1650506399999,9226438.73970,18871,10174.46,4286085.40340,0
+1650506400000,421.200,422.610,420.900,421.170,14311.93,1650509999999,6036103.97590,14526,5818.65,2454249.27870,0
+1650510000000,421.170,421.520,420.090,421.450,14040.89,1650513599999,5909520.77940,12562,7611.54,3203737.90860,0
+1650513600000,421.440,422.320,420.120,422.180,14248.77,1650517199999,6002208.75870,13100,7893.05,3325176.85980,0
+1650517200000,422.180,423.140,418.640,419.040,28525.28,1650520799999,12013916.65450,21492,12128.52,5108594.10570,0
+1650520800000,419.050,420.440,417.630,418.650,25036.32,1650524399999,10495665.70480,18696,11894.99,4988362.08550,0
+1650524400000,418.650,421.270,417.350,420.580,29132.39,1650527999999,12207960.59000,19244,16180.03,6781013.41220,0
+1650528000000,420.570,421.840,419.440,420.740,22994.05,1650531599999,9673059.92660,20294,10944.52,4604609.73500,0
+1650531600000,420.750,422.900,419.000,419.970,42409.06,1650535199999,17846517.97590,25072,23482.10,9883333.03460,0
+1650535200000,419.980,424.260,419.500,423.160,62572.16,1650538799999,26452962.34550,35557,28798.58,12173580.55330,0
+1650538800000,423.180,426.000,423.180,424.160,47941.81,1650542399999,20354567.01420,33534,23968.01,10177568.66950,0
+1650542400000,424.170,425.550,422.200,423.800,52532.59,1650545999999,22276319.26890,32199,26092.90,11069126.54520,0
+1650546000000,423.810,425.610,422.990,423.900,46815.16,1650549599999,19864427.87230,29914,21245.65,9015625.42730,0
+1650549600000,423.920,424.300,421.630,422.750,30861.46,1650553199999,13048186.41880,25770,12774.13,5401482.37720,0
+1650553200000,422.750,423.560,420.230,420.470,41369.80,1650556799999,17442499.39990,29309,21650.74,9128424.92260,0
+1650556800000,420.460,421.000,417.800,417.850,42571.04,1650560399999,17860663.32010,32258,21066.31,8839704.81700,0
+1650560400000,417.840,418.670,416.080,416.940,44718.54,1650563999999,18664059.91620,30841,22693.67,9472574.04490,0
+1650564000000,416.930,417.770,415.510,416.180,31683.07,1650567599999,13200861.27110,23488,14737.82,6140924.05040,0
+1650567600000,416.160,416.160,411.200,411.720,60208.08,1650571199999,24866599.76661,41764,24251.77,10012119.05500,0
+1650571200000,411.670,412.250,405.870,407.260,72666.39,1650574799999,29717971.33948,48772,30542.80,12491838.28920,0
+1650574800000,407.260,408.370,404.520,406.110,42708.74,1650578399999,17377145.10060,27382,16340.67,6651139.95090,0
+1650578400000,406.110,407.410,400.720,404.720,90776.61,1650581999999,36700264.66880,56411,42824.26,17319765.71990,0
+1650582000000,404.720,405.190,403.160,404.670,30469.33,1650585599999,12319516.72330,22241,15586.02,6302324.22340,0
+1650585600000,404.660,408.180,403.160,406.970,46041.43,1650589199999,18687062.41730,32213,20546.00,8340706.96470,0
+1650589200000,406.970,409.000,405.940,408.530,30730.04,1650592799999,12529950.53760,22344,14213.50,5796719.57230,0
+1650592800000,408.540,410.460,407.990,409.100,25434.29,1650596399999,10408520.04170,20682,10557.26,4321382.08350,0
+1650596400000,409.100,410.180,408.450,409.120,17119.07,1650599999999,7010160.38080,15141,7301.87,2990114.93590,0
+1650600000000,409.120,410.860,408.980,410.770,18698.26,1650603599999,7666891.61990,13662,9131.55,3744477.82040,0
+1650603600000,410.780,411.230,410.000,410.310,21888.56,1650607199999,8990834.46130,15121,10768.83,4423505.40180,0
+1650607200000,410.310,411.440,409.830,410.240,17862.85,1650610799999,7334813.84980,12630,8586.54,3526349.32970,0
+1650610800000,410.260,411.310,406.520,409.990,50734.32,1650614399999,20742632.66360,31894,25060.36,10248565.13080,0
+1650614400000,410.000,410.740,407.000,407.550,28338.61,1650617999999,11574266.63340,20955,15430.83,6302882.39930,0
+1650618000000,407.560,408.560,406.830,407.210,38888.04,1650621599999,15858062.31750,20861,20853.13,8503998.12970,0
+1650621600000,407.220,410.520,406.120,410.200,30775.04,1650625199999,12578589.79940,23100,16285.32,6657466.32630,0
+1650625200000,410.200,412.130,410.000,412.000,36957.01,1650628799999,15197418.13120,24158,19874.30,8173234.78080,0
+1650628800000,411.980,412.710,410.620,411.990,34418.30,1650632399999,14168167.85550,21117,16210.21,6674482.49090,0
+1650632400000,411.980,413.870,408.870,410.150,67286.02,1650635999999,27693086.12300,43471,32990.87,13579342.36860,0
+1650636000000,410.150,411.820,406.180,409.000,68753.12,1650639599999,28108015.15160,41827,34449.87,14092096.32270,0
+1650639600000,409.000,410.330,405.310,406.140,62395.23,1650643199999,25435955.08500,37688,31385.97,12793917.09800,0
+1650643200000,406.140,408.480,404.670,406.230,42493.58,1650646799999,17274161.41320,33935,20635.93,8390236.17960,0
+1650646800000,406.230,408.240,405.710,406.990,17240.51,1650650399999,7022535.46640,16949,9188.44,3742604.99580,0
+1650650400000,406.980,409.570,405.860,409.050,23040.87,1650653999999,9402467.15920,21873,12389.70,5057274.99800,0
+1650654000000,409.050,409.750,406.790,407.520,22486.20,1650657599999,9183847.76820,22213,9325.41,3809054.12140,0
+1650657600000,407.500,408.930,407.000,408.710,12474.54,1650661199999,5090532.23740,14148,6053.78,2470108.41110,0
+1650661200000,408.710,408.820,407.420,407.960,8457.49,1650664799999,3450263.09010,9139,3920.58,1599509.40110,0
+1650664800000,407.960,408.060,404.800,406.990,22333.26,1650668399999,9079069.22940,20195,9714.49,3949061.66860,0
+1650668400000,406.990,407.700,406.210,406.450,15086.28,1650671999999,6140216.60750,13616,5624.65,2289389.98940,0
+1650672000000,406.450,408.060,404.740,404.820,22860.81,1650675599999,9289565.71900,20618,10255.36,4168577.25470,0
+1650675600000,404.820,407.220,404.760,406.390,14937.37,1650679199999,6066351.51080,14740,6976.41,2833494.21700,0
+1650679200000,406.390,406.500,402.060,402.940,50724.39,1650682799999,20478552.73590,31350,16498.75,6658297.77120,0
+1650682800000,402.930,403.600,401.710,403.080,19806.17,1650686399999,7975319.44790,18625,9297.82,3744432.18180,0
+1650686400000,403.080,404.340,396.000,401.670,95725.81,1650689999999,38284706.27705,55826,34188.21,13676254.76820,0
+1650690000000,401.660,402.990,401.090,402.240,18971.80,1650693599999,7627753.30860,18929,8635.13,3471844.71270,0
+1650693600000,402.250,403.560,401.670,403.090,14371.39,1650697199999,5790264.99210,14625,7376.47,2972123.45790,0
+1650697200000,403.080,403.970,402.920,403.910,11642.72,1650700799999,4698720.32970,12054,5709.46,2304152.29410,0
+1650700800000,403.900,405.410,402.670,404.950,19878.99,1650704399999,8038377.33020,19182,9613.72,3888070.90930,0
+1650704400000,404.960,405.230,403.790,404.190,12947.69,1650707999999,5236282.87770,13251,5000.87,2022402.66870,0
+1650708000000,404.180,405.340,404.100,404.620,10408.06,1650711599999,4212289.41940,11757,5398.99,2185240.44900,0
+1650711600000,404.620,406.000,404.600,405.060,18615.55,1650715199999,7546605.76520,16118,9381.56,3803843.76520,0
+1650715200000,405.090,406.410,403.350,405.210,25807.51,1650718799999,10452445.21180,24264,13685.27,5544178.77740,0
+1650718800000,405.220,406.250,404.640,405.260,14165.63,1650722399999,5745904.23480,15470,6560.82,2661765.23880,0
+1650722400000,405.260,406.140,404.640,405.440,13708.01,1650725999999,5555522.67800,12959,6623.81,2684473.65680,0
+1650726000000,405.450,406.320,405.070,406.260,14515.50,1650729599999,5890217.22730,13228,6417.37,2604209.87410,0
+1650729600000,406.250,407.800,405.420,406.940,25820.19,1650733199999,10509602.95368,22868,12344.02,5024516.92068,0
+1650733200000,406.950,407.430,406.020,407.420,13900.42,1650736799999,5653827.39590,13073,6444.38,2621605.06640,0
+1650736800000,407.420,407.500,405.510,405.510,12222.81,1650740399999,4968495.94240,12261,5116.81,2080201.66170,0
+1650740400000,405.510,406.820,405.320,406.630,10888.22,1650743999999,4419006.35060,11038,5713.24,2318769.65150,0
+1650744000000,406.630,407.280,405.730,406.170,7797.24,1650747599999,3169547.28190,9009,3706.60,1506898.38790,0
+1650747600000,406.170,406.650,405.230,405.650,8562.84,1650751199999,3476201.90930,9822,4279.61,1737462.06530,0
+1650751200000,405.690,406.060,403.600,403.980,13563.65,1650754799999,5490814.70150,13345,5531.86,2239720.01250,0
+1650754800000,403.950,404.690,399.940,400.840,38532.74,1650758399999,15483028.92615,28629,18789.27,7551388.17700,0
+1650758400000,400.840,403.530,400.460,402.330,25331.39,1650761999999,10186338.60610,20262,12745.09,5125607.14280,0
+1650762000000,402.310,404.000,401.590,401.780,14403.99,1650765599999,5804173.42190,14070,6876.10,2771279.08730,0
+1650765600000,401.780,403.440,401.260,402.880,11082.02,1650769199999,4463011.51510,12297,5155.19,2075937.85530,0
+1650769200000,402.880,405.080,402.400,404.710,17155.11,1650772799999,6936109.76680,16183,8160.18,3299554.41580,0
+1650772800000,404.700,404.980,403.720,403.950,13208.88,1650776399999,5341664.68660,11813,5692.69,2302191.04630,0
+1650776400000,403.990,404.040,403.200,403.660,7918.14,1650779999999,3196087.29780,8903,3363.53,1357779.58100,0
+1650780000000,403.650,405.120,403.500,404.630,10703.91,1650783599999,4330527.46470,11124,5226.46,2114663.47270,0
+1650783600000,404.630,405.100,403.510,404.010,12322.28,1650787199999,4982976.97410,10292,4622.09,1869266.92380,0
+1650787200000,404.000,404.370,402.360,402.420,12241.08,1650790799999,4937345.48260,10536,6445.11,2599603.19500,0
+1650790800000,402.430,403.400,402.000,402.620,13485.57,1650794399999,5431255.15160,12242,7242.22,2917165.59230,0
+1650794400000,402.610,403.500,402.000,402.710,11574.59,1650797999999,4660055.11820,12001,5964.33,2401691.54780,0
+1650798000000,402.700,402.760,400.590,401.220,16235.50,1650801599999,6520682.97810,17100,6514.99,2617194.23290,0
+1650801600000,401.210,402.140,400.410,401.570,15700.55,1650805199999,6301992.74680,15188,7706.30,3093236.38760,0
+1650805200000,401.570,402.640,400.220,402.200,23078.94,1650808799999,9266125.19670,21165,12848.72,5159951.21880,0
+1650808800000,402.220,403.660,400.000,402.290,31881.78,1650812399999,12820418.26200,26164,15767.46,6341584.22280,0
+1650812400000,402.290,403.100,400.730,401.600,16904.29,1650815999999,6790214.64010,15956,8549.24,3433889.86430,0
+1650816000000,401.600,402.160,396.960,400.320,61432.83,1650819599999,24550049.34290,40938,28403.20,11355542.69480,0
+1650819600000,400.310,400.770,397.690,399.100,33256.59,1650823199999,13268356.63350,26002,16884.59,6737248.62630,0
+1650823200000,399.090,402.300,398.860,401.790,18431.09,1650826799999,7386115.64270,17261,9746.76,3906990.10800,0
+1650826800000,401.790,403.270,401.670,402.380,22288.23,1650830399999,8971891.89680,18517,11080.66,4460627.73260,0
+1650830400000,402.380,402.630,400.040,400.310,15600.74,1650833999999,6258136.68120,13757,7782.24,3121234.62460,0
+1650834000000,400.300,401.320,399.730,401.250,12491.55,1650837599999,5000536.54460,12066,6984.07,2796148.63110,0
+1650837600000,401.250,401.850,400.000,400.380,15344.13,1650841199999,6151676.85500,15423,7098.91,2845719.90670,0
+1650841200000,400.370,400.780,398.140,398.630,16862.51,1650844799999,6736298.84460,15201,8160.68,3260391.00190,0
+1650844800000,398.620,399.140,390.560,391.440,106155.58,1650848399999,41830968.53452,71329,40323.07,15884269.08060,0
+1650848400000,391.440,393.390,390.290,392.950,48291.73,1650851999999,18930733.76420,35056,22985.96,9011791.89810,0
+1650852000000,392.960,394.160,392.220,393.650,26791.18,1650855599999,10535880.75680,19966,12644.37,4973013.38570,0
+1650855600000,393.650,396.020,393.440,395.680,28239.49,1650859199999,11154806.92530,21824,13177.56,5205126.71770,0
+1650859200000,395.690,395.780,394.590,394.960,17553.28,1650862799999,6935910.34640,14093,7825.90,3092136.71850,0
+1650862800000,394.950,395.630,391.500,391.750,25590.45,1650866399999,10070761.32110,20923,11963.15,4708277.68710,0
+1650866400000,391.770,392.250,386.480,386.810,71575.06,1650869999999,27884528.27359,48251,29846.32,11635373.74770,0
+1650870000000,386.810,387.360,381.790,383.580,108872.23,1650873599999,41848375.32230,63067,51464.87,19784938.03440,0
+1650873600000,383.580,385.230,382.720,384.200,33248.89,1650877199999,12775624.26970,26670,16350.11,6282222.71910,0
+1650877200000,384.220,387.080,382.120,386.930,46281.83,1650880799999,17809705.78980,32075,22416.79,8629256.58610,0
+1650880800000,386.910,387.630,385.690,386.670,26040.21,1650884399999,10069705.50150,16674,11338.82,4385003.88410,0
+1650884400000,386.620,392.170,386.140,392.140,71343.44,1650887999999,27778302.58030,40756,35253.64,13725248.25410,0
+1650888000000,392.140,394.290,391.670,392.520,46163.24,1650891599999,18140775.29282,30690,20411.21,8021125.14862,0
+1650891600000,392.530,395.200,389.910,391.910,69163.95,1650895199999,27162056.43810,38773,33783.14,13272610.63010,0
+1650895200000,391.840,396.720,390.590,393.930,62863.68,1650898799999,24761049.14010,38948,32394.85,12759482.87770,0
+1650898800000,393.940,396.440,393.410,393.810,35073.42,1650902399999,13852610.78920,28082,18148.99,7167931.77840,0
+1650902400000,393.810,399.000,393.490,397.940,55738.43,1650905999999,22142757.47630,36823,28996.84,11518129.54320,0
+1650906000000,397.940,399.190,397.010,397.670,36822.82,1650909599999,14658804.79310,25203,17913.10,7131268.08120,0
+1650909600000,397.680,402.260,397.000,400.110,46177.08,1650913199999,18464471.64425,31631,25811.18,10320037.75825,0
+1650913200000,400.110,402.500,398.880,402.100,44025.54,1650916799999,17660001.82250,32699,21081.66,8456286.00590,0
+1650916800000,402.080,402.990,401.090,401.980,26718.58,1650920399999,10744476.50510,18448,13326.22,5360669.83140,0
+1650920400000,401.980,402.960,401.420,402.830,12686.37,1650923999999,5101881.06960,11249,6302.16,2534888.39590,0
+1650924000000,402.840,404.500,402.500,403.450,23311.40,1650927599999,9402605.74760,19304,12831.72,5175856.66920,0
+1650927600000,403.470,405.830,402.860,404.110,32232.97,1650931199999,13037334.01590,21055,18629.00,7537188.65540,0
+1650931200000,404.120,407.510,404.120,405.950,36788.35,1650934799999,14933182.87558,26475,22253.67,9032855.03638,0
+1650934800000,405.960,406.160,404.070,404.300,26315.03,1650938399999,10656364.96940,18651,11984.26,4852756.89590,0
+1650938400000,404.300,404.800,402.310,403.610,25115.70,1650941999999,10136005.14000,18508,12576.70,5076603.32600,0
+1650942000000,403.590,404.350,403.190,404.000,13112.14,1650945599999,5294610.15260,12070,7001.77,2827665.26480,0
+1650945600000,404.000,405.080,403.100,404.150,19047.75,1650949199999,7697960.68170,13482,9163.06,3703890.99850,0
+1650949200000,404.160,405.320,403.970,404.500,14025.48,1650952799999,5675955.53370,10816,6527.63,2642020.99210,0
+1650952800000,404.500,404.750,402.490,402.900,19853.99,1650956399999,8012979.22320,15574,6778.27,2736218.73520,0
+1650956400000,402.910,403.530,400.790,402.830,25850.52,1650959999999,10405440.26090,18666,10757.01,4331403.55090,0
+1650960000000,402.820,404.040,401.330,401.780,21839.14,1650963599999,8790175.06390,17136,9166.90,3690775.39630,0
+1650963600000,401.780,401.870,398.900,399.830,36637.12,1650967199999,14663360.22945,24293,17100.68,6844740.87410,0
+1650967200000,399.840,400.300,399.330,399.920,15278.02,1650970799999,6108877.48580,13580,7807.35,3121771.32970,0
+1650970800000,399.920,401.090,398.210,400.330,28412.62,1650974399999,11365494.10660,19540,13256.80,5303300.49220,0
+1650974400000,400.330,400.980,396.720,397.770,35727.75,1650977999999,14254198.11550,24549,13014.61,5193380.62610,0
+1650978000000,397.770,398.500,394.240,394.430,59275.35,1650981599999,23500025.09530,36394,29811.51,11820783.70060,0
+1650981600000,394.420,394.420,390.390,390.870,75268.00,1650985199999,29549120.01082,48192,36820.10,14455765.59820,0
+1650985200000,390.870,391.880,387.370,387.760,72725.50,1650988799999,28361985.56940,47016,34520.43,13466913.49000,0
+1650988800000,387.770,390.840,386.160,390.400,81794.61,1650992399999,31814790.66539,44105,40902.97,15913177.50990,0
+1650992400000,390.400,391.240,386.500,390.420,85440.62,1650995999999,33260612.04190,39308,45349.93,17657037.15770,0
+1650996000000,390.410,390.410,387.680,389.300,47674.67,1650999599999,18544371.05830,27176,24361.92,9475862.09340,0
+1650999600000,389.310,389.450,382.850,386.110,66070.96,1651003199999,25487887.77490,45024,30213.58,11658717.74030,0
+1651003200000,386.110,387.290,382.080,385.000,50228.86,1651006799999,19300316.18760,37337,23609.12,9074714.57120,0
+1651006800000,385.030,387.320,384.360,386.750,24752.33,1651010399999,9553002.04130,20525,10688.32,4124534.88200,0
+1651010400000,386.750,388.050,385.580,385.830,24446.46,1651013999999,9459913.25510,17661,10315.38,3992042.55220,0
+1651014000000,385.830,386.160,380.450,385.670,53231.52,1651017599999,20397421.36106,37588,25092.92,9619142.60710,0
+1651017600000,385.650,387.510,383.100,385.910,39906.27,1651021199999,15396776.26359,30464,19264.42,7434050.80189,0
+1651021200000,385.900,388.190,385.710,388.030,25127.98,1651024799999,9720820.49050,20549,12993.91,5027087.99290,0
+1651024800000,388.030,389.470,387.550,389.000,22062.20,1651028399999,8575212.50180,17342,9792.75,3806349.08350,0
+1651028400000,389.000,389.380,387.560,387.980,20098.43,1651031999999,7807338.26770,15233,9200.66,3574573.17260,0
+1651032000000,387.980,389.930,387.620,389.370,20777.65,1651035599999,8083410.60720,13918,12003.96,4669667.39330,0
+1651035600000,389.370,391.650,389.370,389.800,22687.72,1651039199999,8858381.37790,17811,11822.01,4615819.91410,0
+1651039200000,389.800,393.000,389.610,392.560,28588.51,1651042799999,11188435.87720,19171,13717.23,5369416.63710,0
+1651042800000,392.590,393.880,391.390,393.840,43942.22,1651046399999,17256678.53740,25198,20645.38,8108573.40700,0
+1651046400000,393.880,394.720,388.600,390.420,63829.96,1651049999999,25009953.48402,37321,29598.91,11600182.20842,0
+1651050000000,390.420,392.860,389.400,392.520,35429.25,1651053599999,13858152.76170,23290,19343.29,7566668.41280,0
+1651053600000,392.520,392.860,390.800,392.260,20831.39,1651057199999,8161627.03980,17046,10359.30,4059364.83730,0
+1651057200000,392.280,392.360,388.260,390.800,38817.47,1651060799999,15135578.01050,24732,19304.34,7526984.58190,0
+1651060800000,390.790,391.660,389.270,389.520,26881.66,1651064399999,10495232.88700,19736,13510.99,5275792.35100,0
+1651064400000,389.530,394.380,388.650,392.870,54686.89,1651067999999,21428302.41760,35384,29534.02,11570605.89650,0
+1651068000000,392.880,393.590,385.000,386.620,98615.13,1651071599999,38214489.92859,57766,49414.68,19143799.66990,0
+1651071600000,386.630,389.800,386.100,388.880,47824.13,1651075199999,18558261.12430,31851,21686.86,8416667.82580,0
+1651075200000,388.890,391.420,388.200,390.340,40170.64,1651078799999,15680705.32220,26943,21298.83,8314517.41440,0
+1651078800000,390.350,391.080,388.590,389.990,29694.53,1651082399999,11574686.42610,22354,15654.55,6102626.99010,0
+1651082400000,389.980,390.550,387.220,387.590,18395.20,1651085999999,7154487.86840,16838,8254.33,3211232.39800,0
+1651086000000,387.610,388.910,386.600,387.890,20545.69,1651089599999,7964760.85720,19539,10083.43,3909076.75670,0
+1651089600000,387.880,390.400,387.680,389.210,24113.29,1651093199999,9386844.87050,17629,11989.92,4667309.11080,0
+1651093200000,389.210,391.220,388.900,390.260,21008.24,1651096799999,8191292.50430,12667,11186.31,4362482.19320,0
+1651096800000,390.260,391.200,389.450,389.710,19204.88,1651100399999,7496259.53460,13634,8456.02,3301069.81620,0
+1651100400000,389.700,391.790,389.500,391.210,18723.68,1651103999999,7317695.37680,10807,9723.68,3800826.47210,0
+1651104000000,391.220,391.680,389.910,391.250,18880.74,1651107599999,7383052.65700,14807,8372.27,3274081.65380,0
+1651107600000,391.250,392.930,389.280,389.840,35804.04,1651111199999,14012360.82360,21156,15870.83,6214362.05570,0
+1651111200000,389.840,391.750,389.340,391.020,16356.40,1651114799999,6390556.15700,12452,8386.63,3276803.56400,0
+1651114800000,391.030,391.500,389.340,389.610,14837.50,1651118399999,5793375.52760,12911,6781.73,2648610.10900,0
+1651118400000,389.620,391.180,389.610,390.450,9855.14,1651121999999,3847627.80180,10983,4636.37,1810008.31590,0
+1651122000000,390.440,390.790,388.170,389.060,20168.76,1651125599999,7847728.11010,14753,8650.48,3365413.22580,0
+1651125600000,389.060,390.280,388.310,390.100,17379.55,1651129199999,6767119.51630,13118,8933.67,3478467.61740,0
+1651129200000,390.110,393.880,389.770,392.360,43653.17,1651132799999,17120063.83450,23646,21027.41,8244360.54730,0
+1651132800000,392.350,404.700,392.340,404.050,262522.28,1651136399999,105032904.46077,111615,141090.02,56425660.39917,0
+1651136400000,404.050,405.800,402.990,403.820,101982.19,1651139999999,41242242.61330,51615,52401.02,21191647.48540,0
+1651140000000,403.810,404.510,402.490,403.280,46860.92,1651143599999,18906059.59120,27587,21051.84,8494436.15570,0
+1651143600000,403.280,404.690,401.500,403.840,44840.04,1651147199999,18086354.89720,26547,20154.70,8131121.51440,0
+1651147200000,403.850,405.310,401.600,402.250,48914.66,1651150799999,19749158.90630,31665,24331.47,9825514.27770,0
+1651150800000,402.250,403.370,398.150,399.090,87490.03,1651154399999,35075071.63270,50701,41997.68,16841063.46830,0
+1651154400000,399.080,402.140,397.100,401.240,72770.17,1651157999999,29018306.05800,47026,37922.47,15123367.27480,0
+1651158000000,401.260,406.500,399.510,402.190,115453.11,1651161599999,46552027.43420,65954,54960.73,22161064.97120,0
+1651161600000,402.170,405.490,400.600,404.470,64116.06,1651165199999,25864710.73120,41336,33767.16,13624815.41560,0
+1651165200000,404.470,407.110,403.800,407.040,42524.26,1651168799999,17240936.92160,30030,21431.24,8690847.75540,0
+1651168800000,407.050,407.510,404.680,404.950,35007.56,1651172399999,14224484.72938,25892,16515.15,6712317.39708,0
+1651172400000,404.940,406.780,404.090,405.040,30137.03,1651175999999,12208885.54990,20983,16281.29,6595224.46920,0
+1651176000000,405.040,406.870,402.880,405.400,37342.39,1651179599999,15114642.75440,24247,20149.76,8154937.58920,0
+1651179600000,405.390,406.870,404.810,405.760,20812.89,1651183199999,8445473.98480,16260,10725.67,4352105.04460,0
+1651183200000,405.760,408.430,404.600,408.150,38634.96,1651186799999,15708069.39720,24871,19927.91,8104712.95240,0
+1651186800000,408.120,408.420,404.280,406.800,56016.20,1651190399999,22732234.39340,29451,20357.22,8261435.15300,0
+1651190400000,406.800,408.370,406.230,408.130,32977.78,1651193999999,13427473.33240,23177,16059.87,6539778.27810,0
+1651194000000,408.140,410.450,407.760,408.420,56216.29,1651197599999,23003432.10560,32308,27219.30,11140219.10290,0
+1651197600000,408.410,408.610,402.000,403.220,50902.31,1651201199999,20632407.30160,30841,24486.84,9928039.40390,0
+1651201200000,403.210,404.470,402.300,404.320,32799.15,1651204799999,13237808.38710,23257,17230.80,6954063.51680,0
+1651204800000,404.320,404.980,402.130,404.530,27066.81,1651208399999,10921250.33430,18018,13284.44,5359554.34040,0
+1651208400000,404.530,407.420,403.870,406.170,38349.94,1651211999999,15565022.90020,23887,18175.96,7377456.06520,0
+1651212000000,406.170,406.200,404.350,405.150,21866.66,1651215599999,8865474.58190,19421,10214.25,4140839.89980,0
+1651215600000,405.150,405.980,404.100,405.490,15854.75,1651219199999,6424564.89410,15653,6992.79,2833970.77410,0
+1651219200000,405.500,406.080,401.750,401.980,33085.28,1651222799999,13368802.08960,21381,13835.80,5592514.66390,0
+1651222800000,401.970,401.970,398.700,399.370,70188.39,1651226399999,28080759.17255,39321,34495.63,13801082.21610,0
+1651226400000,399.360,400.040,394.680,395.880,63782.91,1651229999999,25351222.01860,39084,31862.72,12670039.93330,0
+1651230000000,395.880,396.990,392.980,394.510,54742.70,1651233599999,21625857.19372,35960,24206.04,9564572.02620,0
+1651233600000,394.500,397.840,393.610,396.040,48520.17,1651237199999,19233338.43370,31384,24231.98,9604881.91850,0
+1651237200000,396.040,400.830,395.200,399.920,52598.88,1651240799999,20919031.48775,34862,26972.89,10727449.81555,0
+1651240800000,399.910,400.190,396.080,398.210,40077.91,1651244399999,15939821.96400,31609,18535.34,7370541.58760,0
+1651244400000,398.210,399.250,396.850,398.180,29063.39,1651247999999,11569451.96480,23727,14389.33,5728081.78460,0
+1651248000000,398.190,398.390,393.640,394.560,42349.22,1651251599999,16764270.73942,31844,20488.05,8109503.26590,0
+1651251600000,394.570,396.710,393.730,395.360,30394.32,1651255199999,12021321.77250,23774,16532.05,6539157.26750,0
+1651255200000,395.350,395.510,390.890,393.800,49316.57,1651258799999,19387729.76160,33667,23074.44,9073984.83400,0
+1651258800000,393.800,394.350,389.460,391.300,51790.77,1651262399999,20284724.55440,36755,25393.39,9946878.74740,0
+1651262400000,391.280,393.960,390.940,393.130,28888.33,1651265999999,11340062.17990,21741,14371.32,5641674.42770,0
+1651266000000,393.140,394.000,391.190,391.900,15919.28,1651269599999,6252946.35540,12978,6435.28,2527409.39650,0
+1651269600000,391.900,393.170,390.580,392.980,18368.56,1651273199999,7205390.20230,16311,9419.67,3695540.46460,0
+1651273200000,393.030,393.570,392.070,392.690,11801.55,1651276799999,4636199.70780,12433,5742.99,2255752.68840,0
+1651276800000,392.690,395.290,392.110,395.020,24110.95,1651280399999,9499566.74580,17853,11609.17,4573693.79300,0
+1651280400000,395.020,395.840,394.190,395.530,15958.80,1651283999999,6304801.43090,13755,7746.56,3060774.41090,0
+1651284000000,395.560,396.430,394.730,395.280,17551.23,1651287599999,6944742.56340,13548,7525.74,2978160.58500,0
+1651287600000,395.290,397.960,394.720,396.640,42985.90,1651291199999,17054625.26140,19932,26198.55,10395426.26990,0
+1651291200000,396.660,397.670,396.190,396.950,14601.91,1651294799999,5797285.35060,12758,7291.63,2894892.19430,0
+1651294800000,397.030,399.850,397.030,399.020,27782.63,1651298399999,11074139.47210,17726,16237.44,6472300.73220,0
+1651298400000,399.020,399.580,397.830,399.390,18117.18,1651301999999,7222404.95470,13908,8429.28,3360755.32240,0
+1651302000000,399.400,399.770,397.890,398.300,22285.71,1651305599999,8888263.51480,14358,12600.65,5026107.19460,0
+1651305600000,398.300,398.880,396.470,396.500,29024.34,1651309199999,11544296.23070,20745,15142.98,6024175.01910,0
+1651309200000,396.480,397.220,396.000,397.040,22443.16,1651312799999,8903156.86360,15896,12184.67,4833978.44190,0
+1651312800000,397.030,398.170,396.410,396.440,16228.06,1651316399999,6448516.49660,12797,7845.43,3118164.49900,0
+1651316400000,396.410,397.350,396.370,396.920,10228.14,1651319999999,4060536.47860,10314,5461.55,2168362.64770,0
+1651320000000,396.920,397.720,396.190,396.190,12374.40,1651323599999,4912322.25290,11884,5600.26,2223449.26560,0
+1651323600000,396.190,396.900,393.550,393.710,30203.31,1651327199999,11934804.00340,25044,14767.05,5834780.24650,0
+1651327200000,393.710,394.550,390.600,390.990,48742.78,1651330799999,19137625.66930,32301,24262.34,9528658.35860,0
+1651330800000,391.020,394.320,390.050,393.510,41181.95,1651334399999,16166321.30280,29017,20562.01,8071970.48830,0
+1651334400000,393.500,394.380,391.310,391.610,22903.39,1651337999999,9003645.25540,19633,9026.64,3548881.65380,0
+1651338000000,391.580,391.800,388.700,389.740,42276.81,1651341599999,16505152.69530,31947,17886.53,6984840.91880,0
+1651341600000,389.730,391.300,388.300,389.860,24665.95,1651345199999,9612956.62330,24098,11280.44,4396245.76320,0
+1651345200000,389.850,391.780,389.230,390.800,23424.81,1651348799999,9140259.02870,19528,9775.09,3814475.35290,0
+1651348800000,390.800,390.810,388.890,389.220,16478.52,1651352399999,6422786.88960,16191,6452.04,2514605.31230,0
+1651352400000,389.220,389.670,388.430,388.530,10764.74,1651355999999,4187257.46950,12066,4567.95,1776863.61120,0
+1651356000000,388.520,388.520,384.860,385.190,49871.54,1651359599999,19279385.33329,39690,20441.63,7902525.03870,0
+1651359600000,385.190,386.080,375.730,376.520,196783.55,1651363199999,74574959.24426,108005,82172.15,31145866.70510,0
+1651363200000,376.520,380.200,375.700,378.820,58259.03,1651366799999,22013773.68200,47002,27695.80,10467291.24600,0
+1651366800000,378.830,382.970,374.900,382.020,58710.63,1651370399999,22257311.32190,46803,29473.17,11176715.66990,0
+1651370400000,382.020,383.360,379.480,379.800,33238.82,1651373999999,12684205.24890,28576,13225.62,5047348.11630,0
+1651374000000,379.810,383.120,379.810,382.780,20824.37,1651377599999,7950602.28600,21399,10388.84,3965663.01550,0
+1651377600000,382.770,383.010,380.370,382.080,29132.56,1651381199999,11113580.70060,20166,16645.03,6349112.87060,0
+1651381200000,382.090,385.500,381.020,382.990,41844.51,1651384799999,16064016.03730,33969,17558.12,6741985.09780,0
+1651384800000,382.980,384.610,382.380,382.520,26050.95,1651388399999,9994485.13430,24697,13096.98,5024746.93950,0
+1651388400000,382.510,383.640,381.620,382.080,19698.50,1651391999999,7535134.60590,18324,11612.11,4442288.01440,0
+1651392000000,382.090,385.160,381.800,384.820,19990.82,1651395599999,7671096.36670,22016,10223.77,3922389.93930,0
+1651395600000,384.820,385.440,381.920,383.730,19708.32,1651399199999,7565656.64970,22604,10351.99,3974158.26610,0
+1651399200000,383.730,385.500,383.530,384.150,18335.48,1651402799999,7050332.75740,20010,9525.18,3662476.58700,0
+1651402800000,384.160,384.870,382.640,383.420,22730.94,1651406399999,8730479.79630,18668,10761.74,4132816.22050,0
+1651406400000,383.420,385.400,382.110,384.900,29712.25,1651409999999,11407881.89800,22566,17767.17,6821328.32360,0
+1651410000000,384.890,386.060,383.420,383.610,23559.70,1651413599999,9067053.51050,21546,11121.16,4280908.11900,0
+1651413600000,383.620,384.720,382.090,383.080,23550.33,1651417199999,9025829.38740,21012,12149.28,4656807.67990,0
+1651417200000,383.080,390.000,383.010,389.340,60117.88,1651420799999,23275190.16699,43105,32152.45,12444434.66429,0
+1651420800000,389.360,390.750,388.410,388.680,43275.18,1651424399999,16866758.51060,36622,19927.68,7767097.47330,0
+1651424400000,388.660,390.000,387.650,388.150,22709.18,1651427999999,8828594.06920,17844,11467.47,4458711.04140,0
+1651428000000,388.150,388.240,383.430,383.510,41633.10,1651431599999,16078373.21280,29681,20949.01,8091186.31500,0
+1651431600000,383.510,385.640,382.420,384.240,33851.51,1651435199999,12984818.97350,25727,20131.40,7722921.49650,0
+1651435200000,384.250,388.490,383.290,388.110,21038.93,1651438799999,8109429.81200,18931,11118.29,4287259.82840,0
+1651438800000,388.100,388.900,385.530,387.720,24158.44,1651442399999,9355992.37110,19013,11561.95,4479332.85530,0
+1651442400000,387.730,389.910,387.300,388.290,25309.39,1651445999999,9837334.36510,15148,14308.36,5562310.78660,0
+1651446000000,388.290,391.280,387.620,389.600,33539.11,1651449599999,13074962.00290,18378,15431.48,6016420.67520,0
+1651449600000,389.550,392.350,389.460,390.670,35403.84,1651453199999,13845687.15660,22041,16859.91,6593334.16300,0
+1651453200000,390.680,391.500,387.420,387.590,20713.77,1651456799999,8068880.36260,15343,8585.12,3344226.05750,0
+1651456800000,387.580,389.450,386.730,389.300,19563.34,1651460399999,7592064.02270,15098,11003.16,4269814.20370,0
+1651460400000,389.310,390.680,389.100,389.190,18929.64,1651463999999,7379872.48950,14482,8464.55,3300097.60910,0
+1651464000000,389.180,391.620,387.570,390.530,25865.36,1651467599999,10071032.53630,17937,12274.53,4779996.65100,0
+1651467600000,390.520,391.450,389.240,391.270,22935.45,1651471199999,8953429.62260,16285,10218.02,3988940.30760,0
+1651471200000,391.250,392.330,390.020,390.170,21967.01,1651474799999,8595397.36500,18404,9796.45,3833902.70960,0
+1651474800000,390.180,391.500,389.030,389.580,14422.86,1651478399999,5633183.23610,13993,6332.78,2474163.14440,0
+1651478400000,389.570,390.760,388.010,388.980,23471.77,1651481999999,9137644.92590,20302,12953.62,5043815.19740,0
+1651482000000,388.970,390.210,386.880,387.080,25642.18,1651485599999,9959550.91000,18169,11928.59,4635131.17080,0
+1651485600000,387.080,388.330,386.260,386.970,29709.94,1651489199999,11503592.98020,20582,15295.93,5923081.14250,0
+1651489200000,386.980,387.060,384.910,385.440,29102.29,1651492799999,11231996.60590,22328,13522.16,5218576.78330,0
+1651492800000,385.420,387.970,384.340,384.850,29240.32,1651496399999,11288589.83210,23976,14356.54,5542301.51740,0
+1651496400000,384.850,390.500,383.430,389.030,95736.36,1651499999999,37068023.22120,51461,49573.58,19185708.81910,0
+1651500000000,389.140,390.900,386.290,388.500,50344.87,1651503599999,19568769.94930,37538,23129.48,8990801.06930,0
+1651503600000,388.490,389.810,387.220,387.920,26036.62,1651507199999,10108610.56460,22330,13390.25,5198604.84180,0
+1651507200000,387.920,389.440,386.500,386.770,24989.47,1651510799999,9695668.47550,20689,12586.55,4883164.18020,0
+1651510800000,386.780,387.200,383.010,384.330,41124.88,1651514399999,15841758.51560,29531,21766.62,8387002.83180,0
+1651514400000,384.330,384.830,381.910,384.270,39828.73,1651517999999,15269893.86180,29611,18776.78,7200312.83320,0
+1651518000000,384.290,387.760,383.770,387.320,30129.71,1651521599999,11642135.86290,25850,14368.21,5551147.73550,0
+1651521600000,387.350,387.500,385.020,385.160,17895.46,1651525199999,6910614.78320,14339,6504.84,2511423.34020,0
+1651525200000,385.140,389.650,385.030,388.730,20945.50,1651528799999,8122945.59220,17439,10174.88,3945612.71570,0
+1651528800000,388.730,390.570,388.270,388.420,19561.87,1651532399999,7617545.63540,16613,9802.09,3817515.77210,0
+1651532400000,388.430,390.610,388.430,389.320,23014.70,1651535999999,8970001.92940,15252,11601.27,4520327.48170,0
+1651536000000,389.320,390.260,388.530,389.190,20242.74,1651539599999,7885055.10660,14913,11398.55,4439916.02960,0
+1651539600000,389.200,390.830,388.750,390.770,18548.27,1651543199999,7231644.58240,15203,10837.27,4225313.65630,0
+1651543200000,390.770,392.170,389.370,389.910,28426.69,1651546799999,11111205.27950,20487,14845.87,5804156.44200,0
+1651546800000,389.910,391.620,389.730,391.100,14464.67,1651550399999,5653628.71860,12062,7623.32,2979143.62010,0
+1651550400000,391.100,391.550,389.970,390.500,12898.30,1651553999999,5038894.22220,11613,6521.47,2547886.03910,0
+1651554000000,390.550,390.690,388.770,390.020,20104.44,1651557599999,7831822.08230,15314,9700.91,3779016.80350,0
+1651557600000,390.020,390.150,388.420,388.590,18081.08,1651561199999,7037670.88250,14693,9026.60,3514085.63040,0
+1651561200000,388.580,389.710,388.100,389.510,19643.39,1651564799999,7640852.78050,16132,10180.50,3960351.45630,0
+1651564800000,389.500,390.180,389.200,389.270,12500.46,1651568399999,4872232.04820,11726,6153.99,2398528.20800,0
+1651568400000,389.260,389.540,387.650,387.830,17365.19,1651571999999,6749434.27320,13626,8749.78,3401326.84510,0
+1651572000000,387.830,388.380,385.930,386.780,25036.58,1651575599999,9694109.02820,17843,13109.36,5076397.59080,0
+1651575600000,386.780,389.120,385.480,388.660,35282.54,1651579199999,13659254.91960,22444,16115.41,6241786.50390,0
+1651579200000,388.660,388.710,386.660,386.660,19961.05,1651582799999,7739791.48590,15266,8025.70,3112365.47520,0
+1651582800000,386.660,387.520,384.120,385.970,47580.03,1651586399999,18357164.26540,32220,22812.00,8803626.28010,0
+1651586400000,385.980,387.200,384.200,385.650,29180.16,1651589999999,11249152.49470,24816,13632.54,5256346.50440,0
+1651590000000,385.640,387.470,384.920,386.350,22503.29,1651593599999,8699408.85920,18815,10230.38,3955381.12850,0
+1651593600000,386.360,387.040,384.210,384.700,26891.56,1651597199999,10353097.98660,22242,13733.26,5286632.36200,0
+1651597200000,384.700,386.500,384.210,384.540,20396.86,1651600799999,7861202.25590,15822,8443.40,3255051.27400,0
+1651600800000,384.540,384.540,381.110,382.550,50569.44,1651604399999,19353523.10760,35488,23836.71,9122156.66220,0
+1651604400000,382.550,382.660,379.640,381.330,30559.55,1651607999999,11652566.13456,24005,15163.15,5783421.91750,0
+1651608000000,381.340,382.500,379.500,382.050,18579.75,1651611599999,7072563.47470,16418,9548.90,3635629.70420,0
+1651611600000,382.040,383.730,380.760,382.630,21496.12,1651615199999,8222611.35740,19350,9012.97,3447945.50230,0
+1651615200000,382.620,383.920,381.430,382.460,20207.82,1651618799999,7735556.29020,15645,8725.66,3340788.90180,0
+1651618800000,382.470,383.520,381.350,383.520,14127.55,1651622399999,5403459.99620,15631,7408.65,2833950.16300,0
+1651622400000,383.520,385.080,382.400,384.650,26154.79,1651625999999,10042681.83920,17538,12568.96,4826726.64970,0
+1651626000000,384.650,385.860,384.140,384.270,16146.48,1651629599999,6216627.03290,13615,7818.96,3010828.43090,0
+1651629600000,384.270,386.110,384.040,384.950,13633.34,1651633199999,5248174.91980,12592,6862.72,2642290.35930,0
+1651633200000,384.920,385.880,384.920,385.300,11483.25,1651636799999,4425188.89930,11767,6721.91,2590353.28690,0
+1651636800000,385.290,386.470,384.160,384.570,13724.53,1651640399999,5284658.42980,13507,7229.88,2784027.97170,0
+1651640400000,384.570,385.350,383.770,385.100,12568.68,1651643999999,4834236.19780,10981,7094.96,2729202.08450,0
+1651644000000,385.100,387.790,385.050,387.550,30163.61,1651647599999,11672619.51869,18778,16270.20,6294616.97919,0
+1651647600000,387.550,390.320,387.100,389.450,33682.78,1651651199999,13094399.79680,23021,17400.50,6765620.22770,0
+1651651200000,389.460,390.500,388.400,390.310,34430.05,1651654799999,13417301.17570,27260,17201.49,6704980.17920,0
+1651654800000,390.310,390.970,389.010,389.590,38714.94,1651658399999,15094584.65010,23073,23217.53,9053078.42820,0
+1651658400000,389.590,391.490,389.190,390.720,24087.22,1651661999999,9407853.71700,19716,12528.43,4893574.66930,0
+1651662000000,390.720,391.710,389.170,390.900,22777.26,1651665599999,8899842.59860,18488,11298.72,4415866.87600,0
+1651665600000,390.900,391.940,388.950,389.840,26745.63,1651669199999,10434961.02420,21683,14208.69,5543437.22400,0
+1651669200000,389.830,390.880,387.290,387.340,29726.08,1651672799999,11570349.25290,21593,14195.01,5526863.17690,0
+1651672800000,387.380,389.400,387.110,388.510,29209.17,1651676399999,11345818.93660,20606,15132.56,5878163.70610,0
+1651676400000,388.510,394.270,387.290,393.560,84181.48,1651679999999,32886040.83612,39063,53323.61,20836728.61722,0
+1651680000000,393.560,395.000,391.510,392.760,87502.86,1651683599999,34409815.11190,49442,43141.43,16965696.35380,0
+1651683600000,392.790,393.400,390.500,392.310,34045.16,1651687199999,13336624.90420,26746,17492.15,6852257.12790,0
+1651687200000,392.290,400.510,390.430,398.600,118747.90,1651690799999,46937051.74380,79025,60773.16,24031391.48970,0
+1651690800000,398.600,402.800,398.490,401.380,70751.14,1651694399999,28379793.27185,53594,34480.22,13833143.71075,0
+1651694400000,401.360,402.930,401.200,401.840,33045.14,1651697999999,13284019.66630,22823,14420.86,5796748.09980,0
+1651698000000,401.850,402.770,401.330,401.840,15523.98,1651701599999,6240565.71910,14172,6911.67,2778788.04980,0
+1651701600000,401.830,402.210,401.350,401.770,17812.59,1651705199999,7156549.70950,18961,9052.95,3637240.05190,0
+1651705200000,401.780,402.640,401.620,402.290,15259.41,1651708799999,6135125.78620,13599,7320.44,2943097.50590,0
+1651708800000,402.300,406.340,401.130,403.670,70632.58,1651712399999,28544754.22290,37615,46994.90,18995367.35990,0
+1651712400000,403.670,404.060,402.640,402.660,17231.14,1651715999999,6952560.55340,13509,7864.36,3173456.95690,0
+1651716000000,402.660,404.100,402.520,403.640,15250.89,1651719599999,6149073.02200,11776,9481.06,3822831.97810,0
+1651719600000,403.640,403.940,402.850,403.090,14093.36,1651723199999,5685655.47670,10729,6979.18,2815594.79180,0
+1651723200000,403.090,403.320,402.180,402.910,13503.57,1651726799999,5438469.13540,11182,8206.54,3305139.64280,0
+1651726800000,402.900,403.540,400.570,401.200,21259.63,1651730399999,8543921.47720,17034,10437.12,4194778.19310,0
+1651730400000,401.190,402.240,400.070,400.310,18654.77,1651733999999,7482402.46280,15165,9217.82,3697578.93420,0
+1651734000000,400.310,401.590,399.620,400.800,18942.15,1651737599999,7586906.02650,15300,9524.18,3814960.95760,0
+1651737600000,400.800,401.400,398.600,399.260,28429.43,1651741199999,11368295.12380,19418,14620.09,5846039.40740,0
+1651741200000,399.260,399.650,398.410,398.930,16229.13,1651744799999,6473344.28750,14031,8894.73,3547983.89600,0
+1651744800000,398.930,414.000,398.870,409.140,366079.40,1651748399999,149519609.47858,141400,200951.14,82031036.17448,0
+1651748400000,409.140,410.820,404.000,404.580,121372.08,1651751999999,49446432.85250,61995,50026.79,20387884.41900,0
+1651752000000,404.580,407.980,402.640,405.650,94495.27,1651755599999,38323464.75170,48980,42541.96,17253687.49310,0
+1651755600000,405.660,406.580,400.460,401.180,80613.04,1651759199999,32537371.27775,54016,39096.57,15789051.07560,0
+1651759200000,401.150,402.280,391.140,392.510,197639.39,1651762799999,78177961.72622,105423,87303.72,34525781.60070,0
+1651762800000,392.490,392.490,378.080,380.830,299288.63,1651766399999,115071730.60525,145681,136561.69,52504693.38970,0
+1651766400000,380.840,382.720,378.620,380.700,115473.06,1651769999999,43966839.40570,68476,56504.44,21521071.07260,0
+1651770000000,380.700,381.440,375.690,376.310,97624.38,1651773599999,37031047.51970,49609,37235.82,14131256.43780,0
+1651773600000,376.300,377.820,371.000,376.180,101537.54,1651777199999,38071991.57613,65338,44588.68,16727880.98780,0
+1651777200000,376.170,376.700,370.000,376.250,88110.48,1651780799999,32936091.55250,64883,41702.79,15592794.08040,0
+1651780800000,376.160,377.250,372.580,377.200,79879.12,1651784399999,29937374.53700,45022,27024.82,10135278.55500,0
+1651784400000,377.190,378.390,375.990,376.940,36912.97,1651787999999,13929735.90100,25883,16734.79,6315533.70580,0
+1651788000000,376.950,377.890,375.390,375.740,30993.00,1651791599999,11674273.90680,23377,12166.83,4583397.99120,0
+1651791600000,375.760,378.910,375.570,378.060,33991.01,1651795199999,12839447.73200,23027,18628.84,7036497.64550,0
+1651795200000,378.060,378.920,374.250,375.750,38654.99,1651798799999,14562080.98420,27433,16791.47,6325291.03300,0
+1651798800000,375.740,376.690,375.080,375.770,24241.40,1651802399999,9109780.04440,17218,14002.24,5261906.14770,0
+1651802400000,375.760,378.400,375.680,377.700,22917.46,1651805999999,8647795.97890,17155,11151.14,4205688.52240,0
+1651806000000,377.700,378.560,376.350,378.430,20495.62,1651809599999,7736102.99240,17442,11025.93,4162980.72770,0
+1651809600000,378.440,378.660,376.320,377.660,22139.73,1651813199999,8355135.01030,16300,11370.43,4290758.58720,0
+1651813200000,377.660,378.590,377.210,378.400,19085.13,1651816799999,7214019.31060,13824,10724.00,4053971.50340,0
+1651816800000,378.400,380.270,378.160,378.540,31063.76,1651820399999,11777982.91960,21282,17485.40,6630543.26280,0
+1651820400000,378.540,379.620,372.560,377.040,70895.66,1651823999999,26654096.03350,44581,35717.42,13432042.42370,0
+1651824000000,377.030,379.540,375.910,378.250,55622.87,1651827599999,21032178.69620,36539,30623.58,11580993.36160,0
+1651827600000,378.260,380.980,377.950,379.970,33664.09,1651831199999,12773343.19706,22487,18407.75,6985454.70946,0
+1651831200000,379.970,380.210,375.640,377.090,45889.76,1651834799999,17359474.86220,25476,21450.51,8115317.72440,0
+1651834800000,377.090,378.680,373.680,374.850,68486.50,1651838399999,25737524.90263,42876,36284.12,13638800.25960,0
+1651838400000,374.850,379.590,374.310,376.350,63568.36,1651841999999,23965676.62030,40131,31753.28,11968478.59150,0
+1651842000000,376.340,378.000,370.320,374.190,104561.68,1651845599999,39051366.38150,59939,48699.87,18193963.98130,0
+1651845600000,374.190,378.990,372.760,378.490,81461.75,1651849199999,30608070.13280,52534,41808.86,15710955.44090,0
+1651849200000,378.480,383.200,377.760,379.080,92865.04,1651852799999,35342046.61266,52360,50576.82,19250254.50296,0
+1651852800000,379.080,382.300,378.390,382.170,38659.18,1651856399999,14709297.07520,31014,18555.94,7059730.11180,0
+1651856400000,382.190,382.500,378.650,379.060,32154.83,1651859999999,12231742.81860,24968,14728.63,5603086.24800,0
+1651860000000,379.080,381.490,377.820,380.350,31745.22,1651863599999,12039272.10600,24670,15128.37,5739536.78110,0
+1651863600000,380.340,382.380,379.260,380.820,30767.21,1651867199999,11719108.57190,25126,12147.42,4627073.64250,0
+1651867200000,380.830,381.440,379.030,380.980,21424.89,1651870799999,8149858.74120,17724,8648.45,3290114.67470,0
+1651870800000,380.980,381.330,379.090,379.840,11929.11,1651874399999,4536137.56480,13130,5123.79,1948173.71980,0
+1651874400000,379.830,381.500,378.090,379.860,27292.62,1651877999999,10365849.63610,17487,13460.84,5113291.12790,0
+1651878000000,379.850,380.690,378.810,378.890,14303.75,1651881599999,5431880.68730,11888,7298.76,2771748.00290,0
+1651881600000,378.890,380.510,378.530,378.920,23214.77,1651885199999,8806130.69030,19027,10859.24,4118994.71660,0
+1651885200000,378.910,380.220,377.990,379.270,14905.41,1651888799999,5649213.07410,12840,7757.78,2940329.68580,0
+1651888800000,379.280,379.600,378.080,378.280,14212.30,1651892399999,5383621.57100,12292,6094.35,2308406.06900,0
+1651892400000,378.270,378.270,375.790,376.220,26751.95,1651895999999,10084623.73690,19739,11313.22,4264226.00400,0
+1651896000000,376.210,376.990,374.210,374.360,25511.31,1651899599999,9577591.00740,20391,13696.73,5142533.24520,0
+1651899600000,374.360,377.000,373.670,376.990,22536.73,1651903199999,8461841.26143,17870,10544.66,3959598.47790,0
+1651903200000,377.000,377.160,374.620,375.860,21770.28,1651906799999,8185048.82700,16460,10302.94,3873871.86760,0
+1651906800000,375.860,378.840,375.280,378.750,31879.48,1651910399999,12024428.39470,20456,15483.59,5839644.40540,0
+1651910400000,378.750,380.090,375.770,378.190,44778.59,1651913999999,16924190.57120,30209,22097.06,8350546.21920,0
+1651914000000,378.180,379.080,377.130,378.400,19377.50,1651917599999,7325404.21910,15843,9546.66,3608603.84260,0
+1651917600000,378.390,378.490,373.600,375.830,49959.85,1651921199999,18788469.93950,31053,22319.77,8394248.56830,0
+1651921200000,375.830,376.860,373.190,374.970,35286.12,1651924799999,13231891.79940,25796,17137.02,6427807.92380,0
+1651924800000,374.960,374.960,373.220,374.320,21171.44,1651928399999,7922801.07260,19273,9157.79,3427259.52790,0
+1651928400000,374.310,374.910,372.020,373.310,32749.40,1651931999999,12222469.70070,28132,15160.00,5658920.03150,0
+1651932000000,373.320,375.810,372.950,375.660,32859.99,1651935599999,12300943.58840,24010,16830.09,6300471.00130,0
+1651935600000,375.670,376.390,374.800,375.860,20583.33,1651939199999,7729740.73680,19486,8655.13,3250444.97980,0
+1651939200000,375.850,376.590,375.180,376.450,21339.41,1651942799999,8022728.48180,20041,10210.96,3839000.56890,0
+1651942800000,376.450,376.750,375.500,375.840,15971.51,1651946399999,6010302.39600,13979,7966.54,2997987.82640,0
+1651946400000,375.850,378.070,375.840,376.950,19523.22,1651949999999,7366993.61910,17203,10088.62,3806524.91470,0
+1651950000000,376.950,377.770,376.240,376.420,12350.34,1651953599999,4655635.00100,13475,7148.32,2694761.00830,0
+1651953600000,376.430,376.550,374.880,375.640,18065.65,1651957199999,6788620.80550,19532,10112.28,3800231.93420,0
+1651957200000,375.630,376.070,363.130,363.710,94647.47,1651960799999,35031032.60120,57095,35841.87,13290145.80850,0
+1651960800000,363.710,366.610,359.750,362.380,94677.15,1651964399999,34407762.20377,60160,45227.29,16449512.88130,0
+1651964400000,362.370,367.760,361.920,365.300,70098.08,1651967999999,25622861.73040,40230,34045.78,12443992.05230,0
+1651968000000,365.300,366.920,363.000,363.530,33627.68,1651971599999,12273341.59910,29971,13627.81,4974453.12510,0
+1651971600000,363.530,364.760,361.030,361.460,40157.56,1651975199999,14573273.45530,26926,18713.93,6791656.92930,0
+1651975200000,361.470,362.350,355.850,358.250,118844.05,1651978799999,42654966.73207,61606,51132.30,18357667.56260,0
+1651978800000,358.250,359.190,355.020,358.940,64350.80,1651982399999,23009059.98510,38916,28993.31,10368504.38970,0
+1651982400000,358.940,360.290,357.740,357.920,42717.78,1651985999999,15347868.62140,25446,17791.18,6392884.40190,0
+1651986000000,357.920,359.200,357.500,358.930,20163.93,1651989599999,7226406.57240,18034,10111.52,3623848.16300,0
+1651989600000,358.940,361.730,358.830,360.560,45927.29,1651993199999,16543439.97700,22818,20414.25,7351146.59110,0
+1651993200000,360.560,361.870,359.160,359.250,43724.65,1651996799999,15771228.18050,20571,19092.75,6887704.30460,0
+1651996800000,359.240,360.480,357.520,359.680,30362.92,1652000399999,10901221.63390,19400,14137.71,5073633.27140,0
+1652000400000,359.680,360.290,356.370,357.700,33182.97,1652003999999,11886195.88620,19451,13870.97,4968236.41210,0
+1652004000000,357.700,358.300,353.350,357.670,62952.12,1652007599999,22402155.12124,38267,28875.04,10278428.32260,0
+1652007600000,357.670,359.100,355.840,357.200,37838.49,1652011199999,13522899.99620,24947,17081.57,6104442.47600,0
+1652011200000,357.190,357.960,354.410,354.700,26825.12,1652014799999,9554984.19460,23211,13024.70,4640589.11250,0
+1652014800000,354.710,356.550,352.720,353.070,40849.01,1652018399999,14491853.13180,29677,20536.77,7288257.13300,0
+1652018400000,353.060,357.410,352.330,356.670,50001.02,1652021999999,17754434.96630,35073,24842.17,8824157.27440,0
+1652022000000,356.680,359.140,355.680,355.900,48196.90,1652025599999,17232851.63660,29374,19443.21,6955445.66110,0
+1652025600000,355.910,358.830,355.720,356.700,28033.84,1652029199999,10019490.83350,21531,13847.38,4948944.16970,0
+1652029200000,356.700,356.830,349.010,354.460,126477.70,1652032799999,44565808.75430,66743,61070.03,21520923.68210,0
+1652032800000,354.470,358.390,352.730,357.930,47805.93,1652036399999,17013978.79990,33165,23311.11,8296110.34920,0
+1652036400000,357.940,359.510,357.820,358.840,32767.43,1652039999999,11749801.64010,20944,16515.40,5923533.31520,0
+1652040000000,358.840,359.420,356.410,356.940,25782.71,1652043599999,9225380.85620,20069,13494.98,4828262.13960,0
+1652043600000,356.940,359.370,356.940,359.060,20574.50,1652047199999,7376127.29220,13023,11799.16,4229573.80740,0
+1652047200000,359.060,359.120,355.620,356.730,31571.00,1652050799999,11272789.80550,20920,16294.40,5816399.13420,0
+1652050800000,356.730,356.970,354.290,355.730,23169.95,1652054399999,8235652.83450,17399,12405.81,4409571.65270,0
+1652054400000,355.750,359.190,355.630,358.040,27252.39,1652057999999,9744439.40080,19887,14014.69,5010316.69050,0
+1652058000000,358.050,358.950,355.340,355.700,20079.40,1652061599999,7176469.76900,17994,8961.92,3204060.47470,0
+1652061600000,355.700,355.850,346.430,348.500,94218.55,1652065199999,33006888.14991,52264,40047.50,14038095.12130,0
+1652065200000,348.510,352.200,347.310,349.290,51519.57,1652068799999,18028428.89490,32458,25662.01,8979607.44900,0
+1652068800000,349.310,352.170,349.140,349.960,25016.99,1652072399999,8773295.76400,17466,11225.77,3937108.73340,0
+1652072400000,349.950,350.650,345.200,345.720,44298.90,1652075999999,15392301.99230,28256,16992.67,5904554.46620,0
+1652076000000,345.730,347.190,343.310,345.580,56529.88,1652079599999,19497361.17330,35891,28522.35,9843177.87720,0
+1652079600000,345.570,347.030,343.060,343.360,48763.25,1652083199999,16812528.05210,27658,22367.92,7712919.32950,0
+1652083200000,343.350,344.480,339.910,343.790,94413.50,1652086799999,32300764.53978,50929,45881.13,15700073.91230,0
+1652086800000,343.780,344.830,341.020,341.760,40351.16,1652090399999,13825912.49960,23403,17421.27,5969119.99320,0
+1652090400000,341.770,342.100,326.820,327.420,197529.34,1652093999999,65846813.19397,94548,82860.76,27631187.61610,0
+1652094000000,327.420,333.150,327.290,332.760,108711.64,1652097599999,35826379.15390,58685,59016.75,19449420.10800,0
+1652097600000,332.760,333.430,329.460,329.980,55643.55,1652101199999,18447518.14240,35986,23581.64,7819949.04340,0
+1652101200000,329.980,337.610,328.220,333.450,126951.34,1652104799999,42228381.71765,64429,65251.34,21704113.80235,0
+1652104800000,333.450,334.120,324.670,326.150,159785.07,1652108399999,52382412.77542,68241,66915.24,21953481.94520,0
+1652108400000,326.160,328.930,320.650,324.310,132685.02,1652111999999,43080224.93700,67039,63221.86,20537486.84590,0
+1652112000000,324.290,326.420,309.110,313.480,223938.33,1652115599999,71206725.30385,103799,99715.21,31745082.50440,0
+1652115600000,313.460,315.630,305.590,311.250,220861.26,1652119199999,68798471.39960,99365,106843.80,33309264.85306,0
+1652119200000,311.240,312.800,301.050,306.440,206517.84,1652122799999,63517758.07449,100943,98274.33,30234528.09611,0
+1652122800000,306.440,308.920,300.610,305.510,153163.01,1652126399999,46682189.85095,78653,75713.32,23086667.71221,0
+1652126400000,305.520,316.410,305.480,309.510,206557.69,1652129999999,64292487.16656,85005,113008.11,35181264.65696,0
+1652130000000,309.520,313.420,306.820,307.280,83041.50,1652133599999,25777377.84200,40814,38954.18,12096088.31630,0
+1652133600000,307.270,311.450,305.450,308.060,85456.54,1652137199999,26414546.31744,48197,44602.26,13790922.40810,0
+1652137200000,308.040,309.810,294.680,295.500,166318.69,1652140799999,50301923.36372,79303,76728.10,23243071.55930,0
+1652140800000,295.470,304.020,288.370,303.090,287242.29,1652144399999,84925627.47264,143279,143507.01,42470961.55405,0
+1652144400000,303.100,310.920,301.910,307.830,211568.34,1652147999999,65008885.74856,100436,102651.98,31549514.27194,0
+1652148000000,307.830,312.790,306.530,310.100,145209.99,1652151599999,44988772.42390,66252,68454.52,21209505.09260,0
+1652151600000,310.100,311.020,306.440,306.680,114369.28,1652155199999,35328911.04941,56860,58074.10,17940213.99540,0
+1652155200000,306.680,315.640,306.110,314.010,172161.15,1652158799999,53603615.65706,70168,92180.44,28698322.18636,0
+1652158800000,313.990,325.080,313.720,323.650,168972.05,1652162399999,53998450.80049,81326,92685.48,29608460.56179,0
+1652162400000,323.650,332.560,323.290,326.000,191274.04,1652165999999,62791099.43962,88098,87084.76,28597737.09652,0
+1652166000000,326.000,327.320,321.500,321.660,119059.93,1652169599999,38564525.99340,61630,59570.48,19296562.55080,0
+1652169600000,321.660,326.680,320.000,325.760,107918.36,1652173199999,34998882.03169,48238,55894.65,18130155.28820,0
+1652173200000,325.720,327.240,319.490,320.830,122719.33,1652176799999,39663930.97091,58093,59816.77,19345298.94862,0
+1652176800000,320.840,322.670,318.910,319.820,69573.39,1652180399999,22316732.72490,39257,34741.79,11144942.13170,0
+1652180400000,319.840,326.550,318.330,325.280,82031.11,1652183999999,26505805.73970,43734,41241.48,13328727.08820,0
+1652184000000,325.280,330.310,323.020,329.520,89613.01,1652187599999,29236805.35142,47547,44978.30,14679560.92292,0
+1652187600000,329.480,330.930,322.610,325.430,118678.67,1652191199999,38806557.21940,62602,54911.19,17959665.59180,0
+1652191200000,325.430,328.550,315.260,317.240,128728.00,1652194799999,41441593.60079,58550,59634.92,19207383.59100,0
+1652194800000,317.300,322.550,314.100,320.730,131598.07,1652198399999,41869790.73330,63050,69471.87,22110882.32540,0
+1652198400000,320.720,322.120,316.530,319.350,75292.59,1652201999999,24047444.80670,43056,37438.42,11962696.73500,0
+1652202000000,319.300,327.910,319.130,326.580,82351.06,1652205599999,26667944.88802,42130,44481.86,14402770.71462,0
+1652205600000,326.580,326.750,322.460,324.320,52858.66,1652209199999,17157610.03060,31335,25691.87,8339448.96540,0
+1652209200000,324.340,326.360,321.320,323.800,60673.18,1652212799999,19627205.04440,38197,27572.54,8919779.40310,0
+1652212800000,323.800,323.890,317.970,318.760,45742.77,1652216399999,14667478.35379,29759,22132.62,7096457.41990,0
+1652216400000,318.760,320.160,308.580,309.000,69743.00,1652219999999,21912270.54326,49659,32930.22,10351959.75290,0
+1652220000000,308.990,315.850,307.840,313.740,142741.38,1652223599999,44581883.39640,67757,76147.38,23791117.22510,0
+1652223600000,313.780,319.690,312.600,318.900,91426.09,1652227199999,29028901.36260,49130,47513.74,15087387.13920,0
+1652227200000,318.900,322.810,316.500,319.190,91689.75,1652230799999,29351732.63349,47798,46603.21,14918766.60009,0
+1652230800000,319.190,319.730,315.250,316.060,70240.86,1652234399999,22310796.14930,39166,32768.82,10409145.57100,0
+1652234400000,316.060,322.720,314.000,320.980,82840.00,1652237999999,26416462.57540,45354,41772.57,13320648.90970,0
+1652238000000,321.090,322.470,317.360,317.890,48578.10,1652241599999,15519786.35650,30879,21580.29,6895447.00340,0
+1652241600000,317.890,319.000,312.400,313.700,73104.67,1652245199999,23074519.93516,39316,32659.51,10309907.79040,0
+1652245200000,313.740,319.450,311.640,314.600,92115.44,1652248799999,29098809.93240,46403,47357.08,14960576.84610,0
+1652248800000,314.600,315.650,299.710,301.200,116078.68,1652252399999,35769387.98458,62319,52763.70,16256476.47400,0
+1652252400000,301.260,306.050,295.930,299.980,216786.85,1652255999999,65121570.52847,97216,111961.81,33649903.88000,0
+1652256000000,299.910,309.000,298.640,308.810,147269.73,1652259599999,44813244.06773,79081,78398.16,23851095.54669,0
+1652259600000,308.800,314.740,306.910,313.950,121245.64,1652263199999,37680150.14796,63427,59496.03,18494387.03776,0
+1652263200000,313.990,316.310,311.050,311.510,104684.59,1652266799999,32778205.01560,56819,48298.11,15127030.31950,0
+1652266800000,311.480,311.760,304.420,305.280,115475.55,1652270399999,35603742.67814,60674,61556.50,18983998.39100,0
+1652270400000,305.320,308.940,270.000,274.990,395483.81,1652273999999,114611007.28433,181924,185560.82,53912850.06937,0
+1652274000000,275.010,303.940,274.840,298.070,401543.14,1652277599999,114980069.44242,182596,204195.28,58486982.46916,0
+1652277600000,298.130,304.900,295.720,300.500,231844.46,1652281199999,69431001.52705,110328,117197.21,35107970.30338,0
+1652281200000,300.500,300.760,286.000,288.340,200915.10,1652284799999,58967232.13592,89248,91182.72,26768451.34400,0
+1652284800000,288.310,290.340,281.080,282.690,129273.67,1652288399999,36983521.10971,65815,67809.48,19419856.55390,0
+1652288400000,282.630,284.430,275.240,277.200,140583.70,1652291999999,39344266.00652,73022,69061.88,19336593.51102,0
+1652292000000,277.190,280.760,275.000,276.160,101926.12,1652295599999,28298860.53150,55943,51405.81,14277133.04770,0
+1652295600000,276.130,277.820,270.010,271.090,114024.00,1652299199999,31148473.28849,64677,53802.12,14705458.52090,0
+1652299200000,271.140,274.120,266.110,266.780,153597.88,1652302799999,41521588.42024,75083,75310.57,20369137.88060,0
+1652302800000,266.870,272.440,260.040,270.370,155141.63,1652306399999,41361114.97113,89895,77345.25,20632202.03712,0
+1652306400000,270.360,273.510,266.590,270.260,162438.29,1652309999999,43902420.38216,64903,79591.22,21503964.55982,0
+1652310000000,270.290,273.160,266.530,271.260,92868.25,1652313599999,25048819.15415,46672,46826.19,12632026.90301,0
+1652313600000,271.260,280.450,269.540,276.970,206092.97,1652317199999,56885189.57533,81934,97200.55,26829370.95343,0
+1652317200000,276.980,278.890,270.360,271.250,110883.54,1652320799999,30503304.67809,50402,53178.47,14631594.16570,0
+1652320800000,271.190,272.060,262.000,262.530,167255.82,1652324399999,44664969.72861,72996,79557.25,21250871.08960,0
+1652324400000,262.500,264.100,253.780,254.470,206605.55,1652327999999,53389477.73113,87841,100438.31,25971391.88360,0
+1652328000000,254.490,255.880,235.000,241.890,402256.28,1652331599999,98697860.83192,144323,183216.52,44990706.29531,0
+1652331600000,241.990,243.000,225.500,230.560,530224.77,1652335199999,123110567.99613,182482,251778.34,58441382.61074,0
+1652335200000,230.630,242.850,226.920,232.120,356498.55,1652338799999,83440320.42878,119370,179753.66,42069734.39833,0
+1652338800000,232.120,251.530,216.390,245.650,489176.59,1652342399999,114136050.03488,187231,239721.49,56175547.31747,0
+1652342400000,245.640,253.570,243.740,252.540,421651.12,1652345999999,104728207.86786,130426,222192.83,55201264.28644,0
+1652346000000,252.570,255.350,248.540,251.600,257410.43,1652349599999,64986456.02875,76285,131776.72,33276725.86056,0
+1652349600000,251.640,270.000,251.000,267.130,306846.28,1652353199999,79752997.07754,99481,165528.19,43006946.21054,0
+1652353200000,267.120,279.080,265.510,272.610,334563.36,1652356799999,91263787.79913,115535,164497.00,44891437.96724,0
+1652356800000,272.590,279.840,269.000,275.040,276189.26,1652360399999,75566239.90890,96920,140613.80,38495101.33271,0
+1652360400000,275.110,276.000,264.000,265.460,288116.41,1652363999999,77791644.02516,96583,141028.43,38090508.57654,0
+1652364000000,265.490,281.920,263.470,281.360,248051.98,1652367599999,67208550.78847,98561,132413.28,35898331.10640,0
+1652367600000,281.210,285.050,272.290,272.480,214842.77,1652371199999,59934376.93840,97363,101707.70,28400955.33772,0
+1652371200000,272.460,282.540,271.230,281.570,153048.80,1652374799999,42478072.97477,70424,80244.84,22279508.53187,0
+1652374800000,281.570,282.560,270.960,271.750,109568.54,1652378399999,30238525.89674,52774,49743.05,13734864.41220,0
+1652378400000,271.750,273.280,265.620,266.970,90410.23,1652381999999,24325979.54574,46732,41422.17,11147759.54080,0
+1652382000000,266.900,272.210,266.200,269.270,85265.94,1652385599999,22949315.80491,44489,47023.14,12657423.51181,0
+1652385600000,269.220,271.820,267.690,269.380,56156.77,1652389199999,15148244.78130,32972,27568.22,7437873.20940,0
+1652389200000,269.380,269.660,262.000,266.450,59597.35,1652392799999,15823940.00961,39110,28747.58,7635199.16040,0
+1652392800000,266.390,267.200,262.440,266.590,65169.05,1652396399999,17286913.66390,36541,33304.91,8839486.76340,0
+1652396400000,266.590,271.810,266.590,268.540,74123.00,1652399999999,19963960.57755,35376,37967.36,10228619.83765,0
+1652400000000,268.540,277.480,265.030,276.900,111656.56,1652403599999,30229488.52923,50506,58072.09,15730783.76369,0
+1652403600000,276.900,289.350,276.450,288.080,138334.56,1652407199999,39228997.77042,63652,71137.72,20180226.38492,0
+1652407200000,288.080,301.250,287.960,299.780,218491.31,1652410799999,64716393.77127,96703,112917.55,33441018.44347,0
+1652410800000,299.750,309.490,298.150,307.050,182515.05,1652414399999,55586033.00808,82253,98177.88,29903328.46568,0
+1652414400000,307.060,307.780,300.390,301.170,126031.39,1652417999999,38302732.00084,54942,54809.46,16659696.42840,0
+1652418000000,301.150,310.000,300.480,304.160,120159.59,1652421599999,36748088.53662,58653,60183.87,18406495.93821,0
+1652421600000,304.160,306.370,299.910,300.650,79488.81,1652425199999,24083933.60884,43392,35654.98,10808574.52250,0
+1652425200000,300.610,302.230,295.690,295.710,108059.44,1652428799999,32327532.03347,49849,50586.17,15139984.32180,0
+1652428800000,295.730,302.890,295.540,302.010,95939.42,1652432399999,28730930.94407,39245,51781.20,15506167.17287,0
+1652432400000,302.020,305.740,300.060,300.620,96687.23,1652435999999,29278448.42604,40693,47221.13,14300151.09174,0
+1652436000000,300.620,307.890,298.000,305.870,107739.10,1652439599999,32611144.01935,44778,58233.23,17643426.55228,0
+1652439600000,305.870,309.870,303.000,309.030,80617.02,1652443199999,24682235.41270,40685,42282.66,12956493.61460,0
+1652443200000,309.020,310.900,305.420,308.240,96670.91,1652446799999,29757295.50471,47070,49706.41,15308809.13640,0
+1652446800000,308.160,309.060,302.930,308.430,132087.02,1652450399999,40386056.93800,59305,67295.60,20587198.60190,0
+1652450400000,308.430,313.250,306.760,309.330,130045.00,1652453999999,40359772.21180,56736,67016.30,20810621.40830,0
+1652454000000,309.330,309.760,300.000,301.700,96498.90,1652457599999,29371265.18655,49053,44869.68,13663422.44750,0
+1652457600000,301.720,304.520,292.000,293.510,186187.14,1652461199999,55445682.96765,74575,88917.30,26496258.08298,0
+1652461200000,293.550,298.100,291.580,292.270,97867.69,1652464799999,28851446.25163,45418,50384.01,14859716.55920,0
+1652464800000,292.250,297.300,288.910,295.910,106898.47,1652468399999,31250072.93190,50252,53330.25,15605483.52280,0
+1652468400000,295.890,297.180,294.170,296.010,42806.24,1652471999999,12654052.19640,25553,21951.85,6491308.44580,0
+1652472000000,296.070,297.480,293.280,294.060,38145.49,1652475599999,11263672.36510,22487,19338.89,5711236.13510,0
+1652475600000,294.070,299.690,293.000,298.760,29847.16,1652479199999,8847749.72857,20880,15858.57,4705612.03087,0
+1652479200000,298.760,300.000,295.100,295.350,40263.87,1652482799999,11970641.00930,24865,17531.87,5216061.37770,0
+1652482800000,295.350,296.290,289.500,290.450,67444.25,1652486399999,19688741.62313,37837,31867.72,9300035.68750,0
+1652486400000,290.430,295.980,288.150,295.390,85403.20,1652489999999,24999365.59929,40014,42625.08,12482118.64643,0
+1652490000000,295.390,299.270,292.720,298.260,53287.24,1652493599999,15805015.22590,27978,28221.28,8373364.17510,0
+1652493600000,298.300,298.740,293.050,293.450,50415.70,1652497199999,14897533.31550,25820,22231.77,6568933.07550,0
+1652497200000,293.440,295.500,292.180,293.330,33458.43,1652500799999,9821932.15843,19074,17494.05,5135239.76520,0
+1652500800000,293.340,293.400,284.000,285.970,68480.58,1652504399999,19766993.11175,32875,32223.88,9305881.92110,0
+1652504400000,286.020,290.800,284.880,290.260,57892.92,1652507999999,16680975.54376,28740,32381.54,9331338.20516,0
+1652508000000,290.290,292.610,288.840,291.380,44653.71,1652511599999,12985607.81853,24462,24299.42,7067091.11673,0
+1652511600000,291.380,292.100,286.180,286.820,46621.15,1652515199999,13463367.63886,25374,20934.41,6044906.92330,0
+1652515200000,286.810,289.120,285.660,288.450,41278.62,1652518799999,11864438.90050,24072,21129.66,6074794.60890,0
+1652518800000,288.430,289.950,284.210,285.360,46977.88,1652522399999,13476183.99229,24293,22355.16,6414388.38940,0
+1652522400000,285.370,285.440,280.230,281.180,63352.54,1652525999999,17920069.69892,33010,30643.60,8669449.85080,0
+1652526000000,281.180,282.920,276.000,281.330,124099.66,1652529599999,34630021.53407,59634,65219.83,18210770.82872,0
+1652529600000,281.340,282.310,276.690,278.820,65380.13,1652533199999,18290595.76827,32997,31552.53,8829209.74272,0
+1652533200000,278.950,280.300,273.240,273.710,92454.79,1652536799999,25490808.25303,45056,40947.18,11290892.77360,0
+1652536800000,273.790,279.380,271.680,279.130,100233.07,1652540399999,27614715.86245,44032,51306.91,14143677.80765,0
+1652540400000,279.150,281.450,276.680,277.520,75016.28,1652543999999,20931193.38540,34415,36640.53,10228647.71010,0
+1652544000000,277.560,289.960,275.450,285.840,153043.78,1652547599999,43427607.01207,68011,85865.55,24372405.32787,0
+1652547600000,285.890,288.770,284.640,288.270,64589.39,1652551199999,18522169.40469,36382,33230.65,9531932.95340,0
+1652551200000,288.320,290.740,286.860,288.020,73374.33,1652554799999,21214137.78206,36266,35739.61,10336062.45096,0
+1652554800000,288.020,289.130,284.760,286.620,45661.84,1652558399999,13102125.33369,24587,18817.47,5405165.55290,0
+1652558400000,286.670,289.640,286.090,287.550,35836.35,1652561999999,10329646.38516,21619,18630.62,5369277.60856,0
+1652562000000,287.600,291.740,286.610,288.620,42486.56,1652565599999,12299330.35190,24280,22083.73,6392962.82320,0
+1652565600000,288.690,295.910,288.380,294.700,58172.61,1652569199999,16987186.16903,31881,33524.68,9795220.84563,0
+1652569200000,294.640,298.270,292.380,296.660,64690.25,1652572799999,19098591.18920,34144,32270.19,9531040.89640,0
+1652572800000,296.650,299.120,294.890,295.730,62691.28,1652576399999,18613291.13910,33601,28754.45,8540292.17260,0
+1652576400000,295.730,296.260,292.420,294.120,36285.45,1652579999999,10667104.40270,21622,17640.25,5186929.69150,0
+1652580000000,294.110,295.570,288.610,289.350,54643.16,1652583599999,15897217.84259,27409,24245.07,7053169.02260,0
+1652583600000,289.380,290.400,285.260,289.310,79379.95,1652587199999,22872719.52845,30978,40048.66,11543370.33106,0
+1652587200000,289.310,291.370,287.800,290.130,38946.77,1652590799999,11291821.12980,20638,17214.80,4992016.87330,0
+1652590800000,290.120,294.020,288.940,293.440,40741.14,1652594399999,11882220.40473,21435,23586.52,6878779.49463,0
+1652594400000,293.440,294.450,291.550,293.930,35474.39,1652597999999,10393382.07380,17939,16385.12,4801720.95230,0
+1652598000000,293.930,295.580,292.430,294.360,39230.29,1652601599999,11531553.73290,20984,19135.78,5625839.64040,0
+1652601600000,294.370,294.490,290.460,291.280,41372.50,1652605199999,12094392.82260,22447,18422.51,5384866.56290,0
+1652605200000,291.270,293.900,290.300,293.650,27554.91,1652608799999,8054291.53850,17076,14813.43,4331312.85580,0
+1652608800000,293.650,298.770,291.950,297.880,61436.26,1652612399999,18117629.07050,26006,33249.57,9812664.19730,0
+1652612400000,297.940,303.420,296.690,302.200,93760.85,1652615999999,28137434.72211,44677,51294.04,15390215.17891,0
+1652616000000,302.210,305.750,300.250,301.860,82824.23,1652619599999,25091526.63280,43893,40535.71,12286250.91420,0
+1652619600000,301.860,302.930,298.900,299.570,60193.37,1652623199999,18097029.64967,31067,28044.78,8435396.77650,0
+1652623200000,299.510,300.170,296.530,298.780,53879.32,1652626799999,16079265.92160,30860,26009.74,7764368.60840,0
+1652626800000,298.780,300.830,295.710,297.380,54307.28,1652630399999,16204194.69420,29150,26188.60,7816082.92800,0
+1652630400000,297.370,301.990,296.510,301.040,58056.42,1652633999999,17391559.59517,28727,28570.87,8557118.04157,0
+1652634000000,300.990,302.090,299.230,299.640,48435.40,1652637599999,14567563.36250,22307,20415.37,6143831.95550,0
+1652637600000,299.650,303.740,298.830,303.060,55138.72,1652641199999,16626654.60604,26130,27548.56,8310127.95434,0
+1652641200000,303.070,303.790,300.580,303.500,34493.54,1652644799999,10430372.00340,19726,17165.04,5190912.13150,0
+1652644800000,303.500,307.780,301.810,307.300,72990.60,1652648399999,22271662.21894,38063,37639.41,11486911.25224,0
+1652648400000,307.300,309.230,305.510,308.760,41450.91,1652651999999,12732023.78610,23389,20506.61,6302575.00970,0
+1652652000000,308.790,311.340,308.640,309.070,63271.99,1652655599999,19620571.99390,32219,33792.59,10480510.76890,0
+1652655600000,309.070,312.670,308.830,312.050,42354.74,1652659199999,13172631.86820,23295,21533.44,6700199.87270,0
+1652659200000,312.060,312.200,306.310,307.070,59024.62,1652662799999,18201634.94631,30371,26880.79,8288034.68710,0
+1652662800000,307.090,308.420,302.300,303.880,67937.42,1652666399999,20702939.47364,33066,31773.75,9682357.21130,0
+1652666400000,303.880,304.710,301.500,303.540,41635.50,1652669999999,12620818.74540,23311,21897.78,6639930.83180,0
+1652670000000,303.570,303.930,299.470,301.150,46535.71,1652673599999,14029824.14730,23990,22054.97,6651517.65320,0
+1652673600000,301.150,301.960,298.370,301.290,49269.67,1652677199999,14785578.45587,25757,24301.97,7295093.93950,0
+1652677200000,301.290,302.880,300.660,301.160,32199.83,1652680799999,9725143.64460,18717,16073.85,4855915.44220,0
+1652680800000,301.150,301.150,291.170,292.410,126624.13,1652684399999,37315642.86053,56987,58405.10,17200232.45380,0
+1652684400000,292.400,295.700,290.000,293.810,79316.47,1652687999999,23206734.44250,38172,42921.52,12558304.58340,0
+1652688000000,293.800,296.790,293.550,296.170,45912.93,1652691599999,13562768.85090,25274,24779.18,7319927.84820,0
+1652691600000,296.170,296.180,291.340,293.120,61810.10,1652695199999,18139696.87353,30875,28511.58,8366466.78360,0
+1652695200000,293.120,299.950,291.030,299.540,83518.86,1652698799999,24759821.87387,42354,46781.24,13873438.57017,0
+1652698800000,299.540,301.560,296.960,297.760,76746.41,1652702399999,22945295.22460,37401,38982.70,11659310.64100,0
+1652702400000,297.760,302.990,294.990,298.680,111987.74,1652705999999,33453828.62448,51435,54722.21,16357258.97661,0
+1652706000000,298.670,300.980,293.260,294.470,102420.74,1652709599999,30421201.79750,49162,46369.97,13779091.32830,0
+1652709600000,294.450,297.990,293.630,294.110,60107.05,1652713199999,17781528.54610,32839,29078.33,8606149.83480,0
+1652713200000,294.080,296.500,292.180,295.620,58595.53,1652716799999,17255430.96213,31461,30118.74,8872897.45860,0
+1652716800000,295.620,296.400,291.740,292.800,54358.47,1652720399999,15970783.21733,28991,26514.53,7791675.09870,0
+1652720400000,292.800,298.280,292.370,297.930,48501.24,1652723999999,14353804.90420,28503,25691.57,7603322.29740,0
+1652724000000,297.930,300.580,297.250,299.550,52513.34,1652727599999,15716918.59807,26139,25573.50,7654801.78307,0
+1652727600000,299.540,300.860,296.640,297.430,42214.96,1652731199999,12625419.34200,22923,19205.06,5747211.24410,0
+1652731200000,297.450,299.270,294.000,297.830,74287.09,1652734799999,22032358.85840,33210,27132.78,8053161.43730,0
+1652734800000,297.810,300.960,297.620,300.220,41803.13,1652738399999,12518739.32387,24818,21770.99,6520189.54897,0
+1652738400000,300.200,301.770,297.170,298.430,68386.44,1652741999999,20542068.01040,30376,33304.80,10010182.76450,0
+1652742000000,298.440,298.810,296.380,297.000,45027.60,1652745599999,13393260.68150,23786,23180.43,6895303.86670,0
+1652745600000,297.030,302.340,295.780,301.790,69511.05,1652749199999,20805668.36547,32227,33166.79,9931054.05967,0
+1652749200000,301.800,302.830,298.500,300.730,43890.76,1652752799999,13179371.35360,23533,24128.11,7245955.02800,0
+1652752800000,300.760,301.870,299.630,301.140,25382.87,1652756399999,7633173.14600,15863,12077.75,3633001.27620,0
+1652756400000,301.140,307.590,301.140,306.100,80264.53,1652759999999,24493774.55348,39777,44995.86,13723693.57698,0
+1652760000000,306.090,306.360,303.630,305.480,40232.77,1652763599999,12262602.38310,22969,19296.92,5882158.81170,0
+1652763600000,305.480,306.690,303.970,306.260,24770.35,1652767199999,7563768.45680,16787,12625.08,3856149.79310,0
+1652767200000,306.290,307.380,304.760,307.140,31671.24,1652770799999,9690925.92850,20397,14935.77,4570174.86290,0
+1652770800000,307.170,307.380,303.870,304.110,37448.36,1652774399999,11432143.05530,23933,17911.19,5466663.88330,0
+1652774400000,304.100,308.500,303.830,306.470,43121.37,1652777999999,13212834.66100,26365,23722.72,7269913.98900,0
+1652778000000,306.480,308.420,306.290,307.230,30869.05,1652781599999,9488654.99540,19929,14291.33,4393776.92850,0
+1652781600000,307.250,307.790,306.240,306.570,25440.74,1652785199999,7809981.66720,16333,13221.59,4058819.21310,0
+1652785200000,306.520,308.170,305.510,306.240,36357.88,1652788799999,11149075.69390,21953,19190.81,5885229.51620,0
+1652788800000,306.260,309.800,305.670,309.250,52113.74,1652792399999,16074630.96510,29861,28537.89,8802435.47830,0
+1652792400000,309.260,310.530,307.340,308.760,60736.27,1652795999999,18775993.92550,33302,32342.10,9999930.44230,0
+1652796000000,308.760,308.800,301.330,302.290,108473.32,1652799599999,33036099.69225,50216,52236.44,15913367.08730,0
+1652799600000,302.270,303.460,299.300,303.000,90904.16,1652803199999,27417320.82151,42714,44505.62,13430511.14154,0
+1652803200000,302.990,303.630,299.520,302.220,65687.40,1652806799999,19805138.52120,35301,29366.79,8854999.28710,0
+1652806800000,302.210,303.100,300.900,301.150,45732.53,1652810399999,13817321.70450,25664,20457.19,6181827.08240,0
+1652810400000,301.160,302.950,295.830,300.010,99999.48,1652813999999,29857523.30774,57012,50014.82,14934608.59517,0
+1652814000000,300.010,303.190,298.900,300.740,64839.54,1652817599999,19537146.46424,36587,29621.38,8928781.78164,0
+1652817600000,300.740,303.260,300.160,301.640,29965.49,1652821199999,9046937.44270,19197,14240.70,4299629.56510,0
+1652821200000,301.640,305.430,301.240,304.970,32860.47,1652824799999,9974916.90200,22217,16692.95,5068603.09340,0
+1652824800000,304.970,305.900,303.280,304.560,34611.56,1652828399999,10543883.46270,22007,16554.41,5044379.33960,0
+1652828400000,304.560,307.890,304.560,305.910,55014.83,1652831999999,16857484.80074,27199,28424.61,8709677.79624,0
+1652832000000,305.910,308.440,305.410,305.930,40089.10,1652835599999,12300363.84880,22171,22747.81,6980324.40850,0
+1652835600000,305.920,306.430,302.200,302.430,45902.97,1652839199999,13962394.02904,24957,21464.04,6528778.52150,0
+1652839200000,302.410,304.610,300.910,304.590,33604.64,1652842799999,10181894.37790,20847,18892.83,5724622.17860,0
+1652842800000,304.580,304.930,298.690,300.240,74399.25,1652846399999,22374924.52697,34973,37349.89,11229731.35980,0
+1652846400000,300.230,301.220,298.680,299.950,34389.97,1652849999999,10324806.35040,20058,17396.73,5224148.59800,0
+1652850000000,299.940,301.120,298.740,300.240,36698.04,1652853599999,11004188.52970,20935,18026.09,5406710.29530,0
+1652853600000,300.240,301.160,298.010,298.200,35760.11,1652857199999,10716040.48070,21279,15545.98,4658889.18810,0
+1652857200000,298.190,300.170,297.550,299.930,33699.51,1652860799999,10073994.21640,20148,16673.27,4985777.46880,0
+1652860800000,299.990,300.900,298.040,300.680,33590.57,1652864399999,10058626.60510,20536,16653.79,4987819.06410,0
+1652864400000,300.690,301.830,299.350,301.410,41315.72,1652867999999,12423464.93900,23494,19896.75,5984524.78590,0
+1652868000000,301.410,304.070,301.380,302.540,50648.56,1652871599999,15331384.19214,24405,27486.30,8321569.62074,0
+1652871600000,302.550,302.830,300.500,301.350,30619.66,1652875199999,9230673.14030,18336,13532.41,4079462.02910,0
+1652875200000,301.350,301.720,297.030,297.930,68520.30,1652878799999,20518317.12347,31107,35379.43,10597293.16850,0
+1652878800000,297.910,298.730,293.290,295.240,110056.19,1652882399999,32580486.50690,49248,54884.78,16249592.17180,0
+1652882400000,295.230,297.560,292.670,294.390,77177.25,1652885999999,22781814.95870,38893,38152.59,11267107.24110,0
+1652886000000,294.400,294.450,290.000,291.140,94596.56,1652889599999,27605670.14293,47405,46749.26,13643846.71640,0
+1652889600000,291.160,294.990,288.400,293.990,136528.92,1652893199999,39832024.11919,58019,70597.10,20606008.75543,0
+1652893200000,293.990,294.610,292.070,292.860,55302.57,1652896799999,16209525.65250,28373,25183.39,7381795.13690,0
+1652896800000,292.850,295.780,291.540,295.040,50012.60,1652900399999,14706459.98310,26179,27602.10,8117573.87430,0
+1652900400000,295.050,297.500,295.050,296.190,56445.46,1652903999999,16721829.93960,30465,26551.74,7867091.98740,0
+1652904000000,296.180,296.320,290.600,293.220,93773.31,1652907599999,27433512.57073,35124,38589.33,11292059.68100,0
+1652907600000,293.280,294.590,292.540,294.100,25741.91,1652911199999,7557935.72420,14257,13205.93,3878474.71370,0
+1652911200000,294.120,295.560,292.100,292.560,37427.68,1652914799999,10991438.78690,26703,20861.40,6125683.91710,0
+1652914800000,292.550,294.180,286.260,287.360,88724.28,1652918399999,25670528.82696,42755,41026.09,11876772.75770,0
+1652918400000,287.420,291.950,286.980,290.590,67504.76,1652921999999,19556973.00430,31600,33032.62,9572276.62050,0
+1652922000000,290.560,292.730,286.320,287.110,49968.06,1652925599999,14502177.57189,31983,25637.96,7447285.17193,0
+1652925600000,287.110,294.240,286.570,293.950,81885.18,1652929199999,23782593.34523,38598,45172.54,13118912.87233,0
+1652929200000,293.950,296.490,293.530,294.950,50667.82,1652932799999,14946372.97980,29436,24076.22,7104648.96840,0
+1652932800000,294.960,296.860,294.440,294.570,32984.08,1652936399999,9747506.84600,20173,15866.97,4689967.50170,0
+1652936400000,294.570,295.970,294.130,294.970,38290.42,1652939999999,11298063.07170,19760,20387.99,6015861.06540,0
+1652940000000,294.970,300.160,294.910,299.830,75237.72,1652943599999,22425617.30477,36796,41459.60,12358791.38137,0
+1652943600000,299.830,302.000,297.490,298.660,80985.76,1652947199999,24245484.35020,34776,44835.50,13429528.15620,0
+1652947200000,298.610,299.470,296.550,296.630,56020.56,1652950799999,16698070.52440,29547,27126.64,8088503.21610,0
+1652950800000,296.650,297.810,293.230,295.470,78515.75,1652954399999,23205764.83960,36267,40829.69,12068302.65300,0
+1652954400000,295.470,298.430,294.000,297.660,58701.27,1652957999999,17396137.55060,32661,31629.40,9376645.63990,0
+1652958000000,297.730,302.690,296.540,301.230,94592.62,1652961599999,28350632.59197,43024,49606.12,14872556.39787,0
+1652961600000,301.230,301.830,299.140,300.720,84170.75,1652965199999,25281959.82320,38457,37900.49,11385223.33470,0
+1652965200000,300.720,304.640,298.680,300.880,124181.15,1652968799999,37484672.47101,58771,62687.72,18930836.68814,0
+1652968800000,300.890,304.370,300.820,303.370,82433.56,1652972399999,24962018.70304,45058,40908.25,12389853.72644,0
+1652972400000,303.370,308.930,302.280,306.560,128521.87,1652975999999,39338903.88094,60305,69637.14,21314610.72034,0
+1652976000000,306.570,307.860,304.600,305.470,63603.23,1652979599999,19477300.51890,37485,33073.73,10133074.56300,0
+1652979600000,305.480,306.850,304.030,306.050,41571.81,1652983199999,12695183.39700,27624,24238.16,7403190.11740,0
+1652983200000,306.040,307.100,304.310,305.560,27755.41,1652986799999,8486229.12950,21597,14993.98,4585218.00650,0
+1652986800000,305.620,306.430,303.320,303.490,30702.02,1652990399999,9344674.26660,22150,15373.53,4679926.24960,0
+1652990400000,303.480,305.510,303.000,305.410,23940.12,1652993999999,7284624.97180,14024,12154.14,3700121.05760,0
+1652994000000,305.400,306.820,304.500,305.110,27915.31,1652997599999,8532778.75700,15449,12486.69,3818053.02510,0
+1652997600000,305.120,305.300,302.620,304.370,33707.76,1653001199999,10232114.00594,17973,17179.15,5213894.20050,0
+1653001200000,304.390,307.590,304.310,306.700,51376.58,1653004799999,15736156.00031,26570,25561.57,7828718.74731,0
+1653004800000,306.750,307.180,304.720,306.710,39839.38,1653008399999,12197371.14930,21227,21951.47,6723015.97590,0
+1653008400000,306.700,311.840,304.910,310.310,98296.11,1653011999999,30427039.06120,44351,53928.57,16694244.74550,0
+1653012000000,310.300,310.940,306.740,308.950,52880.21,1653015599999,16310614.31790,28537,26817.62,8273808.73720,0
+1653015600000,308.950,309.240,307.010,307.660,29305.15,1653019199999,9018440.66980,19230,13136.13,4042909.17090,0
+1653019200000,307.660,309.750,305.880,307.170,48486.12,1653022799999,14924450.11301,26777,24335.24,7491196.59200,0
+1653022800000,307.170,309.100,305.900,308.910,40450.92,1653026399999,12433891.88740,24263,24134.20,7418890.85480,0
+1653026400000,308.920,309.300,305.520,307.000,56708.66,1653029999999,17416824.81020,31158,30600.16,9398378.29660,0
+1653030000000,306.990,308.550,305.900,306.990,45021.90,1653033599999,13853190.56340,25865,22450.81,6907854.89690,0
+1653033600000,306.980,309.370,306.310,307.780,42670.14,1653037199999,13133851.99330,24426,18598.99,5727180.79790,0
+1653037200000,307.780,309.950,307.480,308.240,49400.77,1653040799999,15257077.73170,26719,25100.44,7752633.27770,0
+1653040800000,308.240,309.970,307.690,309.570,40291.19,1653044399999,12441586.02450,23365,20214.50,6242988.90040,0
+1653044400000,309.570,316.400,308.230,315.320,172256.90,1653047999999,53792630.44366,58799,95731.28,29898156.01356,0
+1653048000000,315.320,315.720,310.020,311.760,181130.46,1653051599999,56724086.72390,54196,85099.54,26645591.77200,0
+1653051600000,311.760,314.500,310.340,313.970,98524.40,1653055199999,30805195.78850,45920,51843.14,16213999.97640,0
+1653055200000,313.960,315.280,303.500,304.300,203861.66,1653058799999,62976155.12984,82781,97726.40,30184705.98090,0
+1653058800000,304.310,304.350,297.220,298.910,226834.56,1653062399999,67966496.29541,88898,107641.49,32255430.06110,0
+1653062400000,298.910,299.150,293.710,295.550,171084.66,1653065999999,50626552.80590,65520,81909.53,24236958.33640,0
+1653066000000,295.540,297.610,294.330,297.280,93668.67,1653069599999,27712809.60870,43704,44543.41,13182135.34010,0
+1653069600000,297.270,298.820,295.820,298.150,53044.42,1653073199999,15762411.24030,29765,25505.37,7580799.98420,0
+1653073200000,298.160,302.290,297.150,301.860,68442.85,1653076799999,20529482.20107,37215,35313.97,10600215.46337,0
+1653076800000,301.810,303.670,300.890,302.230,53559.19,1653080399999,16190808.37524,25877,26135.44,7902664.70774,0
+1653080400000,302.160,303.890,301.560,302.370,28528.30,1653083999999,8635173.13810,16118,12764.32,3864375.92120,0
+1653084000000,302.370,304.710,301.650,302.350,46009.05,1653087599999,13961409.00690,20997,19056.73,5783328.29280,0
+1653087600000,302.370,304.940,301.560,301.950,35185.90,1653091199999,10667452.38320,19067,13162.17,3990495.76060,0
+1653091200000,301.950,303.680,301.030,302.940,39466.28,1653094799999,11936284.25810,20718,18429.62,5575178.59990,0
+1653094800000,302.940,303.340,298.990,301.230,45094.77,1653098399999,13567427.02277,24928,22566.37,6791617.07720,0
+1653098400000,301.220,302.440,300.000,301.670,28950.81,1653101999999,8723411.63770,17639,15194.25,4578207.38570,0
+1653102000000,301.670,303.120,299.870,302.900,29584.26,1653105599999,8912520.61534,18287,14780.01,4454575.48034,0
+1653105600000,302.900,303.330,301.490,302.470,21726.23,1653109199999,6569566.93530,14725,10278.45,3108227.05170,0
+1653109200000,302.480,303.620,301.580,303.310,25834.89,1653112799999,7821374.73970,16258,12204.87,3695693.76070,0
+1653112800000,303.310,304.430,302.380,304.180,31285.08,1653116399999,9502565.53360,20022,15756.71,4786704.79300,0
+1653116400000,304.180,306.870,303.830,306.010,52633.73,1653119999999,16077345.37744,27740,31170.68,9522178.48144,0
+1653120000000,306.020,306.890,305.460,305.930,27219.76,1653123599999,8331891.48960,18179,12641.18,3870214.34570,0
+1653123600000,305.930,306.520,304.800,306.450,34386.30,1653127199999,10509941.66590,18741,17797.51,5440785.32160,0
+1653127200000,306.460,307.410,305.710,306.880,37167.38,1653130799999,11400271.69730,22004,20203.32,6197995.35360,0
+1653130800000,306.870,307.120,304.820,306.940,46874.11,1653134399999,14349796.34280,23390,23401.70,7164502.93950,0
+1653134400000,306.950,307.860,305.760,307.340,42783.23,1653137999999,13133991.69880,23562,23434.65,7194771.54080,0
+1653138000000,307.340,308.370,306.520,307.430,38565.59,1653141599999,11860207.90050,21555,20867.05,6418085.33910,0
+1653141600000,307.440,310.400,306.580,309.600,70265.45,1653145199999,21683607.00750,33335,34580.13,10672322.53590,0
+1653145200000,309.610,311.840,307.700,311.470,82962.69,1653148799999,25701598.54550,38921,45277.94,14029423.03750,0
+1653148800000,311.460,313.900,311.060,312.350,80699.90,1653152399999,25212911.18686,40361,40204.22,12560367.28056,0
+1653152400000,312.340,313.390,310.200,310.790,48903.47,1653155999999,15236325.07590,25216,24885.35,7753672.51220,0
+1653156000000,310.800,313.740,310.700,313.240,32958.83,1653159599999,10289003.19480,19547,17564.72,5482975.40950,0
+1653159600000,313.250,313.980,310.820,312.310,44569.17,1653163199999,13923754.36360,23088,20867.65,6517688.58560,0
+1653163200000,312.310,313.600,311.360,312.790,28727.61,1653166799999,8976993.14580,18164,14717.29,4598866.51240,0
+1653166800000,312.790,313.570,311.480,311.610,25739.21,1653170399999,8048074.48870,18349,12874.76,4026164.79730,0
+1653170400000,311.600,312.780,311.000,312.770,26385.73,1653173999999,8226783.90730,15731,14476.52,4513686.30480,0
+1653174000000,312.770,313.300,311.610,312.130,19117.26,1653177599999,5973139.99860,12966,8880.54,2774838.35610,0
+1653177600000,312.140,313.500,311.180,312.770,35586.36,1653181199999,11115241.47450,17346,21579.27,6740473.13040,0
+1653181200000,312.780,314.990,312.780,314.170,36371.02,1653184799999,11419175.04070,19597,19936.98,6261143.46310,0
+1653184800000,314.170,314.250,312.650,313.980,37517.25,1653188399999,11758284.14110,18978,17053.18,5345683.13650,0
+1653188400000,313.970,319.490,313.370,316.370,135320.34,1653191999999,42924690.72400,55800,74230.40,23536468.41430,0
+1653192000000,316.360,316.500,313.490,314.280,63553.02,1653195599999,20024244.17350,29640,32475.16,10233682.45260,0
+1653195600000,314.280,315.500,313.660,314.030,34219.03,1653199199999,10764162.74910,19084,16258.48,5115114.10530,0
+1653199200000,314.030,315.200,313.040,313.630,31322.75,1653202799999,9838970.87660,17914,13617.00,4278066.23880,0
+1653202800000,313.620,315.140,312.290,314.770,43755.36,1653206399999,13722975.90540,22310,21953.48,6886785.35360,0
+1653206400000,314.780,317.750,314.530,317.190,66770.15,1653209999999,21108539.13230,29417,35399.85,11193050.92380,0
+1653210000000,317.180,323.470,317.110,321.610,166126.94,1653213599999,53296236.50979,65273,89479.49,28712558.26119,0
+1653213600000,321.620,323.600,319.110,319.350,86389.53,1653217199999,27726503.87490,40011,40536.30,13012083.92760,0
+1653217200000,319.340,320.850,316.200,317.690,80626.67,1653220799999,25676657.86400,37274,42613.41,13573222.37510,0
+1653220800000,317.610,320.500,317.480,320.060,47438.30,1653224399999,15132895.61720,25796,26382.42,8416095.68700,0
+1653224400000,320.070,320.390,317.680,318.720,36739.61,1653227999999,11721439.45680,20751,15467.70,4935366.06170,0
+1653228000000,318.720,319.880,318.170,318.690,41352.82,1653231599999,13197594.24120,21676,21579.32,6887382.63320,0
+1653231600000,318.690,319.260,314.180,316.710,89928.45,1653235199999,28424433.54290,38860,46624.00,14732725.93020,0
+1653235200000,316.710,317.460,314.470,316.840,41625.22,1653238799999,13159497.41470,21791,23622.67,7468816.73950,0
+1653238800000,316.820,319.020,316.360,316.610,45095.46,1653242399999,14321035.98060,23489,21181.05,6727818.74730,0
+1653242400000,316.610,318.120,315.670,317.920,27860.18,1653245999999,8824871.15220,15469,14641.15,4638858.29200,0
+1653246000000,317.920,318.450,316.660,317.060,19114.74,1653249599999,6071426.01090,12594,8438.47,2680533.32910,0
+1653249600000,317.060,318.620,316.660,316.840,23264.67,1653253199999,7389744.43500,13335,10879.18,3454140.85830,0
+1653253200000,316.840,317.150,315.970,316.500,20220.00,1653256799999,6398925.48130,12396,10560.97,3342029.55420,0
+1653256800000,316.500,320.650,316.500,318.150,56600.89,1653260399999,18039188.89420,28814,26298.83,8382007.29070,0
+1653260400000,318.240,320.080,318.240,319.100,31014.44,1653263999999,9901975.86740,20813,14416.80,4603468.04760,0
+1653264000000,319.060,321.330,317.980,320.850,43502.69,1653267599999,13920483.98090,24244,22481.52,7196135.28350,0
+1653267600000,320.860,321.000,319.300,320.030,26553.34,1653271199999,8500951.79650,15559,12311.51,3941798.72420,0
+1653271200000,320.040,320.050,316.840,318.260,42957.86,1653274799999,13664762.34910,22489,21258.75,6761802.01220,0
+1653274800000,318.260,320.540,318.250,320.470,25830.68,1653278399999,8252779.38750,16976,14389.92,4598295.16470,0
+1653278400000,320.480,322.830,320.170,320.600,60355.61,1653281999999,19406643.42110,29747,28981.35,9319863.71150,0
+1653282000000,320.600,324.820,320.230,324.240,53258.09,1653285599999,17183318.96980,27692,31700.35,10232114.12470,0
+1653285600000,324.240,326.660,323.480,325.740,68507.38,1653289199999,22244214.90080,36842,34551.91,11222683.43690,0
+1653289200000,325.730,330.500,325.510,328.160,118857.36,1653292799999,39006221.54742,54382,63343.41,20791744.76732,0
+1653292800000,328.170,329.430,325.670,326.810,70159.31,1653296399999,22951244.63150,35357,36503.94,11946756.07190,0
+1653296400000,326.810,329.170,326.090,328.390,53462.88,1653299999999,17520014.08220,28178,29775.53,9759189.90240,0
+1653300000000,328.390,330.820,328.090,330.420,51791.83,1653303599999,17060618.24430,29674,27278.68,8989005.47000,0
+1653303600000,330.490,332.990,330.000,332.450,104113.83,1653307199999,34554067.38820,49997,54040.48,17936349.37230,0
+1653307200000,332.460,336.020,330.510,330.880,120976.32,1653310799999,40301042.72835,57720,64652.93,21546805.32735,0
+1653310800000,330.880,333.890,328.930,330.460,150496.29,1653314399999,49870776.00980,71571,72512.54,24034987.57050,0
+1653314400000,330.470,330.900,325.630,330.370,155003.22,1653317999999,50891603.76952,67867,76852.62,25233135.04130,0
+1653318000000,330.380,334.710,330.000,333.400,99316.45,1653321599999,33079368.09065,48141,49560.16,16507926.13875,0
+1653321600000,333.400,336.900,332.920,334.300,112438.83,1653325199999,37645929.47730,51513,55964.16,18742399.95880,0
+1653325200000,334.290,334.410,331.630,333.000,83613.31,1653328799999,27835527.12920,40859,44252.76,14734285.56420,0
+1653328800000,333.010,334.710,329.090,330.000,74723.81,1653332399999,24824066.56200,36681,35669.53,11852823.86650,0
+1653332400000,330.030,330.300,322.700,323.440,210457.97,1653335999999,68630793.24732,86261,101692.27,33182750.48220,0
+1653336000000,323.440,328.350,322.230,326.350,153169.24,1653339599999,49931281.91460,60604,80229.86,26157853.08560,0
+1653339600000,326.350,326.950,324.160,324.360,40770.96,1653343199999,13277263.92220,23372,16590.87,5403256.33640,0
+1653343200000,324.350,324.350,318.110,319.880,125502.66,1653346799999,40242576.13329,51436,61247.87,19640193.89140,0
+1653346800000,319.870,319.870,315.000,316.920,108182.97,1653350399999,34324413.86110,50218,51421.02,16316933.99970,0
+1653350400000,316.920,320.640,315.060,320.180,115930.29,1653353999999,36933378.98230,46451,56071.72,17871333.60420,0
+1653354000000,320.170,325.280,319.330,324.550,91770.68,1653357599999,29603780.99470,42940,44116.89,14233073.00640,0
+1653357600000,324.560,325.500,322.580,324.880,68218.73,1653361199999,22120007.95760,33652,30891.74,10018763.84440,0
+1653361200000,324.880,326.880,324.850,326.600,54718.69,1653364799999,17829431.80872,27345,27902.19,9093503.96922,0
+1653364800000,326.600,328.860,325.180,327.850,69165.18,1653368399999,22640629.89670,37609,36854.65,12066748.81520,0
+1653368400000,327.840,329.630,326.390,327.040,78374.13,1653371999999,25731006.06960,33079,39442.93,12953418.15330,0
+1653372000000,327.030,328.000,323.150,325.100,80572.14,1653375599999,26235378.68280,39459,39330.57,12808314.20200,0
+1653375600000,325.090,328.330,323.340,328.000,61288.54,1653379199999,19988984.55460,30500,35409.98,11550539.45910,0
+1653379200000,327.980,328.250,318.400,318.840,127916.36,1653382799999,41377631.51209,50737,52942.15,17121970.69850,0
+1653382800000,318.840,322.230,316.990,322.010,140238.03,1653386399999,44896474.74640,58637,72261.56,23141428.01170,0
+1653386400000,322.020,323.880,321.070,323.590,55338.38,1653389999999,17826130.16740,27951,26991.90,8697477.72310,0
+1653390000000,323.600,325.160,321.590,322.860,64721.78,1653393599999,20930899.26950,32383,30035.88,9716181.38780,0
+1653393600000,322.860,324.120,320.150,322.920,67398.85,1653397199999,21713719.55860,32620,32659.08,10525589.25600,0
+1653397200000,322.920,323.670,315.000,316.180,146311.16,1653400799999,46716191.91980,61355,68254.58,21802288.64710,0
+1653400800000,316.180,318.340,311.510,317.420,254269.92,1653404399999,80182524.08706,102887,132197.81,41699202.48630,0
+1653404400000,317.430,324.780,315.700,321.160,187588.50,1653407999999,60012186.93849,71664,95050.35,30423085.91839,0
+1653408000000,321.160,325.700,321.000,322.530,149236.83,1653411599999,48233121.62670,59165,72366.53,23390601.11800,0
+1653411600000,322.530,322.870,318.600,322.210,75400.82,1653415199999,24198907.00330,36032,38808.86,12459215.27850,0
+1653415200000,322.210,324.740,319.060,320.060,72391.29,1653418799999,23313039.96300,36825,34970.62,11267127.41980,0
+1653418800000,320.050,323.640,319.760,322.730,76764.58,1653422399999,24710975.07480,34830,37534.80,12080619.06550,0
+1653422400000,322.720,327.580,320.800,326.480,72795.01,1653425999999,23624961.98702,36063,42188.56,13693996.03012,0
+1653426000000,326.480,328.900,325.300,328.560,62124.29,1653429599999,20315876.12730,33595,32411.12,10603539.88190,0
+1653429600000,328.560,330.450,327.240,328.020,60205.24,1653433199999,19803911.38390,34826,30475.44,10028624.90340,0
+1653433200000,328.020,330.420,327.120,328.140,54575.49,1653436799999,17936161.41880,32078,25311.86,8321269.76270,0
+1653436800000,328.130,330.000,327.260,329.230,50904.63,1653440399999,16732083.50970,25732,28215.43,9273318.70290,0
+1653440400000,329.240,332.460,328.230,332.000,75057.97,1653443999999,24836590.65810,37419,41012.06,13572065.34860,0
+1653444000000,331.990,337.880,330.230,336.400,139571.19,1653447599999,46661857.95485,60798,76419.98,25560372.86705,0
+1653447600000,336.390,337.090,334.120,335.690,86342.38,1653451199999,28975909.63100,45943,44046.06,14783435.23720,0
+1653451200000,335.690,335.950,332.460,333.270,69399.34,1653454799999,23167235.09480,40458,33837.27,11296805.53300,0
+1653454800000,333.260,334.990,330.540,330.840,84368.11,1653458399999,28043639.34090,41841,43866.31,14583775.62560,0
+1653458400000,330.840,333.100,328.750,332.190,112086.66,1653461999999,37106009.02650,48067,63128.05,20901579.11020,0
+1653462000000,332.180,332.910,329.550,330.000,71361.25,1653465599999,23626539.92590,35403,35499.68,11755146.69230,0
+1653465600000,329.990,333.320,327.630,332.360,71763.41,1653469199999,23725096.16520,38890,36472.96,12064833.00050,0
+1653469200000,332.370,333.330,330.070,332.420,66685.76,1653472799999,22115831.65790,31682,31296.98,10380879.99180,0
+1653472800000,332.440,333.300,329.130,329.450,66098.48,1653476399999,21895862.48640,33472,30544.90,10120665.21950,0
+1653476400000,329.440,330.110,324.000,325.000,146035.74,1653479999999,47670859.95842,64612,71835.96,23447220.69070,0
+1653480000000,325.000,327.450,323.600,326.390,104073.05,1653483599999,33912509.97350,47794,51179.91,16679740.53070,0
+1653483600000,326.390,329.910,325.720,329.190,131602.85,1653487199999,43148115.42940,57079,64352.82,21101803.89530,0
+1653487200000,329.200,331.400,326.570,328.340,125666.39,1653490799999,41389669.18230,54772,58588.26,19300110.73140,0
+1653490800000,328.350,329.400,325.750,327.230,71291.16,1653494399999,23348897.46020,37867,32315.84,10590053.75690,0
+1653494400000,327.210,327.920,324.120,325.210,69001.56,1653497999999,22454362.38890,37354,33711.56,10972022.68980,0
+1653498000000,325.210,326.930,324.900,326.190,48583.35,1653501599999,15838702.75440,28180,22455.71,7321040.70870,0
+1653501600000,326.180,329.800,324.030,328.260,128051.33,1653505199999,41954673.76720,58446,60948.99,19976648.97480,0
+1653505200000,328.250,329.530,325.350,325.830,53581.10,1653508799999,17537401.82540,27389,22301.23,7299089.36240,0
+1653508800000,325.800,327.890,325.240,327.620,34502.42,1653512399999,11267326.47260,22436,17568.23,5737960.97470,0
+1653512400000,327.630,329.230,327.290,328.810,22563.21,1653515999999,7406998.94000,16662,11825.14,3883215.63090,0
+1653516000000,328.810,329.060,327.200,328.980,32002.39,1653519599999,10500055.83360,18720,15753.44,5168820.61480,0
+1653519600000,328.920,329.310,325.020,325.370,53296.16,1653523199999,17422750.74520,25667,24118.01,7889012.24260,0
+1653523200000,325.370,329.420,325.110,327.890,64094.43,1653526799999,20996729.26380,29529,37373.89,12245980.31330,0
+1653526800000,327.890,329.110,326.800,327.100,34263.54,1653530399999,11234836.20740,22394,17839.30,5850817.73120,0
+1653530400000,327.100,331.550,327.060,330.530,60767.59,1653533999999,20039330.44930,27671,35636.98,11751072.16420,0
+1653534000000,330.520,331.830,326.810,327.700,94971.77,1653537599999,31212311.81680,39082,43413.58,14275541.17200,0
+1653537600000,327.700,328.460,325.470,325.610,51500.40,1653541199999,16850334.55890,24319,25116.26,8219398.65280,0
+1653541200000,325.610,325.630,315.990,317.930,244016.40,1653544799999,78062496.38069,92644,105851.99,33842490.80470,0
+1653544800000,317.920,321.670,315.590,321.490,142021.82,1653548399999,45232055.89970,63943,72562.73,23113836.19200,0
+1653548400000,321.490,321.910,317.790,320.960,88370.91,1653551999999,28290763.31540,44701,40865.49,13085084.20950,0
+1653552000000,320.960,321.230,308.510,310.640,198478.10,1653555599999,62213242.27186,94052,93848.82,29398082.37490,0
+1653555600000,310.640,313.550,309.010,312.270,99587.37,1653559199999,31002189.56620,56516,51973.73,16182435.77710,0
+1653559200000,312.270,314.660,310.800,312.040,71001.21,1653562799999,22194452.93760,38928,38036.19,11894412.98390,0
+1653562800000,312.040,312.640,305.740,310.470,145519.29,1653566399999,45075869.49274,69428,71403.36,22124924.17940,0
+1653566400000,310.470,312.720,305.500,308.080,167252.69,1653569999999,51676155.44071,70709,81618.71,25214853.04330,0
+1653570000000,308.080,309.960,295.000,307.630,438687.96,1653573599999,132933282.54766,158374,213610.52,64736303.50615,0
+1653573600000,307.630,313.500,307.520,312.870,265899.48,1653577199999,82790197.91576,93819,131281.10,40882075.26156,0
+1653577200000,312.890,315.830,311.120,312.690,132661.17,1653580799999,41546812.49150,54234,64471.39,20199415.01080,0
+1653580800000,312.700,317.050,312.320,315.360,158182.06,1653584399999,49809555.47800,59592,79435.62,25019336.55400,0
+1653584400000,315.370,317.580,313.040,316.830,89755.62,1653587999999,28258337.45600,37135,46018.57,14498721.86870,0
+1653588000000,316.840,317.500,311.010,311.650,99904.44,1653591599999,31304671.50060,40598,47843.82,14995248.60700,0
+1653591600000,311.640,311.840,308.300,308.630,88748.28,1653595199999,27505998.69390,41160,43265.97,13409933.54440,0
+1653595200000,308.630,311.650,307.460,309.460,70791.92,1653598799999,21900001.85470,34094,38041.99,11771594.54520,0
+1653598800000,309.470,312.310,309.470,311.880,37247.79,1653602399999,11596394.83350,21711,21314.96,6636385.06950,0
+1653602400000,311.880,313.580,309.700,309.920,49917.66,1653605999999,15558020.96720,27407,26273.60,8191007.02970,0
+1653606000000,309.910,311.200,302.100,302.650,121738.15,1653609599999,37407261.01448,54373,54194.97,16669794.55790,0
+1653609600000,302.580,307.460,301.930,303.150,145226.50,1653613199999,44171119.15085,69507,76510.24,23276948.97541,0
+1653613200000,303.150,304.300,298.930,300.670,153224.14,1653616799999,46145836.83841,73207,76541.28,23056870.47404,0
+1653616800000,300.680,302.170,296.600,300.560,161647.61,1653620399999,48398840.00167,75828,80681.15,24160313.17530,0
+1653620400000,300.570,303.770,299.700,301.940,89218.71,1653623999999,26961804.71504,44371,44537.06,13460605.78624,0
+1653624000000,301.930,303.400,296.690,297.520,121988.44,1653627599999,36548607.12567,53893,57142.00,17124098.13620,0
+1653627600000,297.520,299.990,290.200,293.600,249064.36,1653631199999,73460483.09813,94557,118489.07,34960731.02600,0
+1653631200000,293.590,298.510,290.700,297.460,158698.36,1653634799999,46729206.51910,74365,80457.06,23703936.87570,0
+1653634800000,297.450,301.140,296.490,298.160,113397.94,1653638399999,33873750.65677,55009,52066.28,15559394.67697,0
+1653638400000,298.120,299.810,295.490,296.800,107783.33,1653641999999,32081703.96407,52543,51414.83,15304034.75347,0
+1653642000000,296.790,300.920,296.130,300.340,81320.19,1653645599999,24301967.81090,41484,40360.80,12064443.13270,0
+1653645600000,300.340,300.870,297.900,298.600,83274.86,1653649199999,24946184.82940,40582,38836.29,11637391.39670,0
+1653649200000,298.590,302.470,298.000,300.880,101391.92,1653652799999,30446328.23770,48185,52305.28,15710078.37460,0
+1653652800000,300.880,309.750,299.480,307.680,193522.18,1653656399999,59166076.79438,80478,95861.54,29308673.15618,0
+1653656400000,307.680,308.130,304.520,307.410,108331.17,1653659999999,33187332.38360,53427,56441.06,17290234.48520,0
+1653660000000,307.410,308.690,300.800,302.100,132145.79,1653663599999,40203520.69044,61276,64784.19,19712776.65910,0
+1653663600000,302.110,304.240,300.230,301.880,101881.91,1653667199999,30811650.23430,53103,53723.83,16254414.48820,0
+1653667200000,301.890,303.480,300.300,301.630,94455.32,1653670799999,28517155.71350,46668,47123.96,14231754.25250,0
+1653670800000,301.630,302.810,296.650,297.800,141273.21,1653674399999,42247540.13327,68426,67539.37,20199907.67660,0
+1653674400000,297.790,299.440,295.420,297.360,106260.48,1653677999999,31625876.83040,51783,51459.86,15320343.90540,0
+1653678000000,297.400,303.330,295.630,301.200,85295.43,1653681599999,25510749.61601,46497,46184.44,13811476.64981,0
+1653681600000,301.200,303.700,299.820,301.060,64195.17,1653685199999,19396009.19040,35335,31338.23,9469983.30010,0
+1653685200000,301.060,303.160,300.690,301.390,24906.99,1653688799999,7523270.35980,18210,12511.03,3780326.42720,0
+1653688800000,301.360,303.750,300.330,303.180,34473.95,1653692399999,10433550.36860,21427,19368.33,5862363.36290,0
+1653692400000,303.170,304.920,299.070,301.360,79817.42,1653695999999,24077792.41967,40878,39725.48,11987959.24590,0
+1653696000000,301.370,304.860,299.630,304.590,68879.37,1653699599999,20825789.74984,38929,36102.92,10921038.51224,0
+1653699600000,304.590,304.970,298.300,298.830,83213.26,1653703199999,25078005.45007,39640,33987.92,10243530.99460,0
+1653703200000,298.820,301.610,296.620,298.350,71845.93,1653706799999,21466659.11380,39125,33174.02,9915749.49590,0
+1653706800000,298.360,301.840,296.720,300.670,73283.67,1653710399999,21948367.41260,36914,35820.56,10732495.18640,0
+1653710400000,300.670,303.050,299.280,302.120,48273.55,1653713999999,14545096.02564,26401,24016.43,7238724.48514,0
+1653714000000,302.110,304.360,300.530,302.450,81735.24,1653717599999,24722052.08700,35845,42760.00,12939777.95600,0
+1653717600000,302.450,303.680,301.100,302.250,59580.26,1653721199999,18012765.26450,25389,32761.88,9909580.89750,0
+1653721200000,302.260,303.300,300.610,301.970,32323.66,1653724799999,9756141.96280,21070,15552.20,4694906.28870,0
+1653724800000,301.980,302.940,299.600,300.370,44868.56,1653728399999,13518583.25680,25154,22260.67,6708889.14590,0
+1653728400000,300.380,301.660,299.470,300.060,41397.18,1653731999999,12440283.98980,23921,18644.74,5603441.01310,0
+1653732000000,300.050,301.850,299.330,301.110,40875.11,1653735599999,12283770.89557,23209,19885.71,5976495.21440,0
+1653735600000,301.150,303.350,300.500,301.800,53921.36,1653739199999,16287012.61804,27765,28523.76,8616813.79794,0
+1653739200000,301.790,304.660,301.160,303.990,59678.06,1653742799999,18079364.51970,31337,31259.57,9471160.09800,0
+1653742800000,303.950,307.080,303.530,305.230,87693.06,1653746399999,26749039.56444,42254,47559.55,14509316.83914,0
+1653746400000,305.230,306.190,304.150,304.950,52514.26,1653749999999,16021999.25210,28459,23680.26,7225772.38120,0
+1653750000000,304.950,307.950,304.480,307.200,65181.21,1653753599999,19974517.00030,33958,33739.55,10341160.47280,0
+1653753600000,307.200,308.800,306.350,307.600,38789.15,1653757199999,11931335.07300,22276,19731.81,6071039.26870,0
+1653757200000,307.610,307.710,304.500,305.320,87757.65,1653760799999,26838756.86450,33932,41034.28,12548290.98550,0
+1653760800000,305.340,307.690,305.150,307.410,44679.29,1653764399999,13708642.15840,20184,25911.47,7949406.73010,0
+1653764400000,307.400,309.570,306.120,308.640,50037.67,1653767999999,15404035.34200,22175,28168.16,8675163.37240,0
+1653768000000,308.630,309.220,307.070,308.520,28586.75,1653771599999,8807219.47650,17901,13841.98,4265062.43090,0
+1653771600000,308.520,308.990,307.400,307.870,18859.04,1653775199999,5808735.18730,13648,9103.96,2803974.24850,0
+1653775200000,307.880,308.380,306.770,306.940,21268.17,1653778799999,6542913.31980,14298,10782.83,3317851.25750,0
+1653778800000,306.940,310.670,306.910,307.260,51240.60,1653782399999,15813586.73490,24756,26748.92,8258889.70050,0
+1653782400000,307.270,307.950,305.150,305.810,43162.12,1653785999999,13229236.31501,25747,20569.31,6304911.59740,0
+1653786000000,305.810,306.100,302.400,303.650,67979.52,1653789599999,20693499.26434,31000,31985.33,9738240.40460,0
+1653789600000,303.660,303.660,300.600,301.580,72466.02,1653793199999,21871358.46760,32434,34202.73,10323007.29550,0
+1653793200000,301.580,301.580,299.000,300.600,73536.33,1653796799999,22079320.01047,31069,30301.13,9098794.12140,0
+1653796800000,300.600,300.970,298.180,299.230,56282.39,1653800399999,16857778.61350,26632,21083.05,6315599.43790,0
+1653800400000,299.240,300.800,298.630,300.580,56117.44,1653803999999,16831069.36390,24089,23127.63,6938630.13710,0
+1653804000000,300.570,301.300,299.470,300.870,47829.38,1653807599999,14368260.07120,21611,21936.78,6591089.65320,0
+1653807600000,300.880,301.000,299.770,300.760,34825.40,1653811199999,10462904.89640,17103,14972.38,4498444.33010,0
+1653811200000,300.770,303.290,300.080,301.490,65125.93,1653814799999,19658561.96494,28686,31527.06,9517033.32244,0
+1653814800000,301.540,302.140,299.650,300.030,47340.64,1653818399999,14239552.30940,22907,22134.42,6659089.05540,0
+1653818400000,300.030,302.660,299.930,301.930,56391.03,1653821999999,17013939.95170,25870,29084.38,8774751.92430,0
+1653822000000,301.970,303.000,301.440,302.690,38887.08,1653825599999,11754217.82390,22103,20398.17,6166583.45750,0
+1653825600000,302.710,305.970,302.290,305.100,95306.37,1653829199999,28993865.44430,40081,51791.19,15756519.57890,0
+1653829200000,305.090,307.080,304.360,304.620,83365.96,1653832799999,25489746.34474,33562,39767.54,12163069.35134,0
+1653832800000,304.620,305.460,303.060,303.530,49659.97,1653836399999,15118297.01010,24239,23517.24,7161546.26890,0
+1653836400000,303.540,303.600,301.660,303.110,61592.95,1653839999999,18637395.84554,28614,32035.96,9694326.09060,0
+1653840000000,303.100,304.910,302.770,303.630,42285.07,1653843599999,12853967.61480,22060,19136.16,5818052.20910,0
+1653843600000,303.640,304.870,302.240,303.130,36371.03,1653847199999,11043674.38890,19178,17749.39,5390924.32130,0
+1653847200000,303.160,303.600,302.020,302.800,23941.42,1653850799999,7251259.68230,14937,12164.08,3684634.77810,0
+1653850800000,302.800,303.210,301.520,302.210,31378.55,1653854399999,9486230.43040,16947,16266.52,4917707.37270,0
+1653854400000,302.200,303.190,301.470,302.730,40521.07,1653857999999,12250515.82490,18075,21540.48,6512895.13010,0
+1653858000000,302.740,303.710,302.000,303.360,18039.95,1653861599999,5464012.00900,12553,9592.66,2905048.81240,0
+1653861600000,303.370,307.790,303.090,305.690,102403.68,1653865199999,31302771.54131,39324,52913.89,16174139.16871,0
+1653865200000,305.680,306.800,305.260,305.670,34404.25,1653868799999,10525107.43750,17977,18031.36,5516620.01540,0
+1653868800000,305.670,306.270,303.690,304.560,53382.44,1653872399999,16285581.37340,24070,29275.51,8931461.07120,0
+1653872400000,304.560,311.290,304.430,311.140,105882.57,1653875999999,32684485.06850,45000,61206.86,18895030.96530,0
+1653876000000,311.130,318.100,311.000,315.500,184982.57,1653879599999,58212241.22296,70640,103167.83,32463785.85416,0
+1653879600000,315.490,318.840,314.550,317.110,126386.08,1653883199999,39994259.10980,46165,59112.56,18713429.12750,0
+1653883200000,317.110,317.530,316.000,316.700,56070.20,1653886799999,17755371.56400,27276,27020.25,8556187.67720,0
+1653886800000,316.710,318.450,316.370,318.030,66687.32,1653890399999,21161120.37380,30205,34189.61,10849717.13980,0
+1653890400000,318.040,321.800,317.320,320.050,134601.33,1653893999999,43072207.16779,55045,70923.21,22695861.37199,0
+1653894000000,320.040,320.500,317.910,319.460,78401.40,1653897599999,25004911.73170,36206,40410.56,12889857.58910,0
+1653897600000,319.460,320.320,318.020,318.630,51335.79,1653901199999,16375256.82640,24252,23315.47,7437413.03130,0
+1653901200000,318.630,319.060,315.450,316.060,93240.21,1653904799999,29508836.66540,38674,43317.17,13706730.08600,0
+1653904800000,316.020,316.920,314.820,315.380,58646.73,1653908399999,18520490.33720,27981,29044.52,9172392.70420,0
+1653908400000,315.380,317.660,315.110,317.180,42228.94,1653911999999,13373075.69030,21989,22355.00,7079527.45560,0
+1653912000000,317.180,319.370,313.000,316.070,114172.25,1653915599999,36085087.47846,49686,54989.92,17385760.16930,0
+1653915600000,316.070,316.750,311.770,313.470,94317.27,1653919199999,29576286.91200,41247,45901.93,14394896.82450,0
+1653919200000,313.480,315.890,312.110,312.840,95615.31,1653922799999,30041045.10680,42442,45605.38,14329911.79260,0
+1653922800000,312.840,314.840,312.490,313.630,53192.24,1653926399999,16686005.61660,27747,28692.56,9001156.31120,0
+1653926400000,313.630,315.770,312.010,313.990,73605.84,1653929999999,23094409.42260,32436,36882.20,11573370.46790,0
+1653930000000,313.970,315.650,313.010,314.600,40875.76,1653933599999,12856882.27820,22071,20363.83,6406773.91720,0
+1653933600000,314.600,314.610,312.510,313.730,39565.04,1653937199999,12409506.99470,20527,17022.79,5339257.41360,0
+1653937200000,313.730,315.460,312.160,313.160,45980.28,1653940799999,14443607.16510,23033,20021.66,6288404.50870,0
+1653940800000,313.150,318.860,311.780,318.740,99084.15,1653944399999,31293847.56840,48554,50673.43,16011834.16050,0
+1653944400000,318.750,323.260,317.660,321.870,168740.87,1653947999999,54157587.26219,68292,92083.75,29569239.94149,0
+1653948000000,321.870,322.690,319.530,321.840,80822.51,1653951599999,25939600.37450,35866,42708.94,13708506.27610,0
+1653951600000,321.870,323.970,320.260,321.570,68848.24,1653955199999,22201869.05880,34097,34976.45,11282444.33010,0
+1653955200000,321.610,324.820,319.560,320.920,93066.17,1653958799999,29983782.64750,44428,44193.20,14245896.04930,0
+1653958800000,320.930,321.460,317.550,319.790,63886.28,1653962399999,20408295.26480,29544,33915.37,10835249.90580,0
+1653962400000,319.800,321.890,318.970,321.660,54674.87,1653965999999,17534734.53370,27409,26880.51,8620907.34530,0
+1653966000000,321.650,322.690,320.030,320.740,47498.31,1653969599999,15260814.60140,25642,24202.42,7776708.62760,0
+1653969600000,320.740,320.880,317.770,318.100,70945.86,1653973199999,22653790.82890,30160,25874.48,8263153.47290,0
+1653973200000,318.110,320.360,317.070,318.570,52095.44,1653976799999,16622804.22290,28823,26169.51,8352410.84320,0
+1653976800000,318.570,319.090,315.630,317.380,63522.97,1653980399999,20171901.16470,34587,30931.39,9824704.01720,0
+1653980400000,317.400,318.840,316.860,318.190,31389.17,1653983999999,9984767.76120,22897,16436.39,5228503.40710,0
+1653984000000,318.190,321.400,317.940,319.820,43730.15,1653987599999,13970104.99610,25468,23182.92,7406796.88410,0
+1653987600000,319.830,320.160,317.820,318.750,41635.07,1653991199999,13275532.17250,24709,19151.62,6106560.76000,0
+1653991200000,318.740,320.300,317.600,319.840,35149.23,1653994799999,11227712.89990,21569,17126.47,5470998.68600,0
+1653994800000,319.830,321.590,319.110,320.500,52666.71,1653998399999,16877425.74870,29038,25997.07,8331886.94440,0
+1653998400000,320.500,321.370,317.600,318.670,58385.18,1654001999999,18638209.74910,30532,29664.67,9471418.17690,0
+1654002000000,318.630,320.970,314.230,315.820,121507.61,1654005599999,38508489.33960,57196,58173.04,18436818.46560,0
+1654005600000,315.860,318.780,313.180,318.620,97453.32,1654009199999,30801257.07846,49259,48862.35,15447710.59500,0
+1654009200000,318.600,322.410,316.890,321.300,114211.65,1654012799999,36522888.95649,48699,56071.41,17944041.08609,0
+1654012800000,321.300,323.900,319.520,322.690,121094.93,1654016399999,38973338.40070,52749,62795.76,20209626.57300,0
+1654016400000,322.610,324.240,321.350,323.140,60299.32,1654019999999,19454685.21680,32811,31905.44,10295249.57230,0
+1654020000000,323.140,323.600,318.600,319.430,58028.55,1654023599999,18615693.06540,34219,25315.72,8122323.04920,0
+1654023600000,319.440,320.000,318.080,318.640,35569.22,1654027199999,11352792.04710,23117,19862.65,6340525.95540,0
+1654027200000,318.630,320.080,318.420,320.070,19001.17,1654030799999,6069210.30250,14313,9138.93,2919431.27240,0
+1654030800000,320.080,320.150,318.330,319.130,17284.63,1654034399999,5519848.94980,11703,7828.37,2499332.15780,0
+1654034400000,319.130,322.320,318.750,322.240,47214.09,1654037999999,15132197.85950,23555,23988.99,7690963.52840,0
+1654038000000,322.260,322.840,319.840,320.860,36461.10,1654041599999,11730276.12880,19597,14814.41,4766244.72050,0
+1654041600000,320.850,324.600,319.170,324.060,94566.22,1654045199999,30447924.22750,42432,56716.16,18270208.43550,0
+1654045200000,324.060,324.460,321.260,322.890,43703.55,1654048799999,14098799.37180,23933,19400.08,6259078.66200,0
+1654048800000,322.890,322.990,320.020,321.170,34802.44,1654052399999,11171468.95790,22649,18293.73,5871464.97620,0
+1654052400000,321.130,321.260,318.330,319.100,53083.91,1654055999999,16966490.60420,28528,23329.49,7456349.17170,0
+1654056000000,319.100,320.900,318.140,320.520,58768.15,1654059599999,18783740.60580,29835,33312.15,10648577.27970,0
+1654059600000,320.540,320.960,317.510,317.950,47250.13,1654063199999,15082809.21740,25609,19699.25,6289645.93700,0
+1654063200000,317.950,319.080,316.250,318.620,48531.72,1654066799999,15428797.83730,26245,23699.12,7537183.43980,0
+1654066800000,318.630,319.800,317.010,317.240,42623.12,1654070399999,13570729.73910,25371,21185.15,6746787.29990,0
+1654070400000,317.250,319.440,316.520,318.910,57043.95,1654073999999,18166404.41770,25508,29192.99,9299167.35160,0
+1654074000000,318.930,320.230,318.270,320.080,32144.45,1654077599999,10264620.60050,18459,16763.67,5355854.24420,0
+1654077600000,320.080,321.150,317.040,317.600,71855.25,1654081199999,22926782.55780,28642,35336.08,11275077.20690,0
+1654081200000,317.600,318.600,314.060,316.430,71680.76,1654084799999,22666591.16180,37279,30238.86,9566533.60020,0
+1654084800000,316.430,318.500,314.000,317.590,77859.36,1654088399999,24641801.19950,34982,35264.84,11166574.63800,0
+1654088400000,317.600,320.120,317.000,318.630,66854.45,1654091999999,21304651.32680,35012,33182.92,10576542.45890,0
+1654092000000,318.610,319.190,311.000,312.500,124902.71,1654095599999,39262487.53236,62841,53601.36,16850978.57050,0
+1654095600000,312.490,313.040,304.810,305.230,177174.05,1654099199999,54656397.18584,79911,80704.98,24897648.16440,0
+1654099200000,305.270,305.440,302.200,304.160,201203.05,1654102799999,61117143.48024,68956,97448.60,29606502.98120,0
+1654102800000,304.150,304.210,300.040,302.700,116025.35,1654106399999,35023810.23230,50855,58074.99,17531767.54810,0
+1654106400000,302.700,304.500,301.230,302.670,97136.14,1654109999999,29448811.79460,43011,50030.36,15168304.17760,0
+1654110000000,302.660,304.000,301.500,303.120,48752.97,1654113599999,14761992.81370,28324,23873.09,7228485.16250,0
+1654113600000,303.110,303.520,297.150,299.490,112832.54,1654117199999,33841301.16467,53330,50365.85,15112368.99220,0
+1654117200000,299.440,300.360,297.810,298.000,30551.94,1654120799999,9144575.57310,20596,13965.41,4179905.16990,0
+1654120800000,297.990,300.980,297.500,300.690,50278.39,1654124399999,15058763.85130,26493,24511.91,7339560.77300,0
+1654124400000,300.690,302.320,299.860,300.250,58866.41,1654127999999,17738883.28320,28372,26032.60,7847164.24620,0
+1654128000000,300.290,301.050,297.880,299.910,54051.01,1654131599999,16180381.09310,32131,26682.45,7988667.40890,0
+1654131600000,299.910,304.170,299.330,302.420,66062.67,1654135199999,19978852.64134,31730,38262.42,11576136.15524,0
+1654135200000,302.420,303.220,301.400,301.760,33500.65,1654138799999,10122963.22010,20225,16321.60,4932348.81880,0
+1654138800000,301.750,302.270,299.740,300.280,35574.06,1654142399999,10706230.58570,22754,16739.90,5038732.22980,0
+1654142400000,300.290,301.500,298.920,301.430,37488.43,1654145999999,11256554.67097,23063,19571.44,5877385.48340,0
+1654146000000,301.430,302.360,299.320,301.980,37329.92,1654149599999,11238518.33070,22792,18982.73,5716661.62120,0
+1654149600000,301.990,303.020,301.230,302.670,27998.30,1654153199999,8462351.77544,18943,13669.92,4132257.47094,0
+1654153200000,302.680,304.530,302.120,303.250,56885.45,1654156799999,17254843.07350,28200,29680.37,9003005.80080,0
+1654156800000,303.280,304.360,302.660,303.180,32400.97,1654160399999,9834325.25580,24478,17645.69,5356338.55950,0
+1654160400000,303.180,304.210,302.060,303.180,30686.86,1654163999999,9303522.93880,19704,16135.37,4892453.68410,0
+1654164000000,303.180,305.280,302.210,303.480,46293.50,1654167599999,14055933.26440,26506,25610.90,7778265.06260,0
+1654167600000,303.480,305.370,302.470,304.790,35923.75,1654171199999,10920739.19680,22419,20052.27,6097248.55180,0
+1654171200000,304.790,305.430,303.170,303.570,40796.45,1654174799999,12411830.80100,23892,20383.62,6202393.16140,0
+1654174800000,303.580,303.860,299.260,300.890,146283.67,1654178399999,44065645.10291,63330,74264.55,22371189.01144,0
+1654178400000,300.880,302.690,299.680,302.320,69441.26,1654181999999,20924346.93590,37230,33869.50,10207341.38230,0
+1654182000000,302.330,304.860,302.240,303.230,62385.74,1654185599999,18948437.65730,34442,32483.18,9866528.73320,0
+1654185600000,303.230,305.400,302.850,304.490,50036.76,1654189199999,15218759.29710,29657,26180.59,7963175.18000,0
+1654189200000,304.450,305.680,303.440,304.120,41329.18,1654192799999,12583820.98690,25674,19722.36,6005574.03790,0
+1654192800000,304.100,305.810,302.720,303.990,41005.68,1654196399999,12487498.71720,24027,19949.09,6076448.90400,0
+1654196400000,303.970,305.500,303.330,305.190,32846.23,1654199999999,9999047.52190,20141,18210.61,5544042.35800,0
+1654200000000,305.190,305.710,304.500,304.530,25489.21,1654203599999,7781064.91350,15941,10423.89,3182591.64470,0
+1654203600000,304.520,306.430,304.450,306.260,20187.61,1654207199999,6170917.76470,14837,10315.81,3153868.87950,0
+1654207200000,306.250,308.190,305.800,307.820,65223.94,1654210799999,20039904.11034,33375,31340.76,9629518.83404,0
+1654210800000,307.810,309.120,307.280,308.180,42503.61,1654214399999,13097791.53690,23635,21424.68,6603677.25480,0
+1654214400000,308.180,308.240,306.270,306.440,37265.59,1654217999999,11452813.07130,22492,18210.75,5597978.74730,0
+1654218000000,306.470,309.500,306.310,309.470,51748.62,1654221599999,15946596.63980,22360,27566.73,8495263.18800,0
+1654221600000,309.480,310.190,307.930,308.110,36299.05,1654225199999,11216351.82300,19931,15964.56,4935073.80390,0
+1654225200000,308.100,308.490,307.200,308.100,27672.28,1654228799999,8520441.25110,17012,12616.30,3885592.64540,0
+1654228800000,308.090,308.260,305.720,306.260,31968.81,1654232399999,9810347.30851,19697,16539.41,5076042.56290,0
+1654232400000,306.260,307.810,306.130,307.510,20032.54,1654235999999,6150481.89200,14820,10448.23,3207777.25990,0
+1654236000000,307.530,307.530,305.280,305.500,22907.85,1654239599999,7020493.41590,15781,10541.07,3230585.80410,0
+1654239600000,305.510,306.080,304.250,305.030,40327.29,1654243199999,12307476.96190,24623,21161.67,6459177.08320,0
+1654243200000,305.020,305.750,303.290,303.650,41686.55,1654246799999,12695475.69690,23549,21099.45,6425230.78840,0
+1654246800000,303.650,304.120,301.350,302.690,72049.58,1654250399999,21802364.68214,37362,37242.75,11270803.56690,0
+1654250400000,302.690,302.730,298.770,299.200,89184.62,1654253999999,26810452.02577,44455,40573.12,12198729.47880,0
+1654254000000,299.210,299.930,295.330,295.920,131865.70,1654257599999,39195656.79540,59189,61257.96,18211301.86910,0
+1654257600000,295.910,298.580,295.230,295.920,101911.04,1654261199999,30251900.07740,47806,49008.71,14550181.11520,0
+1654261200000,295.980,298.450,295.130,298.430,99837.48,1654264799999,29670940.01230,43414,48481.88,14414775.39840,0
+1654264800000,298.430,298.740,295.000,296.390,79560.38,1654268399999,23608960.70910,41507,33922.37,10066701.95730,0
+1654268400000,296.380,296.490,293.000,295.240,88769.13,1654271999999,26159229.81170,44606,45168.20,13313667.86820,0
+1654272000000,295.240,297.000,293.840,296.710,60876.87,1654275599999,17989638.00860,29999,27569.48,8149748.81100,0
+1654275600000,296.710,297.650,295.940,296.600,47108.63,1654279199999,13978287.93170,25401,20609.29,6116003.44210,0
+1654279200000,296.600,297.190,295.250,296.620,39930.85,1654282799999,11833945.53700,21106,19083.77,5656537.09050,0
+1654282800000,296.630,297.200,295.770,296.000,33457.85,1654286399999,9922709.55760,19163,14625.77,4338077.02720,0
+1654286400000,296.000,297.680,295.740,297.160,22743.60,1654289999999,6750027.10670,16290,10986.36,3261049.90720,0
+1654290000000,297.170,299.480,297.170,298.860,31290.40,1654293599999,9330596.52017,21111,16232.26,4840683.19867,0
+1654293600000,298.880,299.410,296.870,297.740,28196.19,1654297199999,8409355.59510,20365,12321.20,3674916.81410,0
+1654297200000,297.750,298.720,296.860,298.360,22837.99,1654300799999,6797850.87280,15909,13612.88,4052153.35260,0
+1654300800000,298.360,299.280,297.670,297.950,37030.48,1654304399999,11057075.68800,18839,15571.96,4649999.79810,0
+1654304400000,297.940,298.500,295.530,295.640,40246.65,1654307999999,11939366.74640,23199,21749.83,6453073.47710,0
+1654308000000,295.640,297.390,294.380,296.610,49801.74,1654311599999,14724466.63080,28491,26080.66,7713040.15200,0
+1654311600000,296.610,297.250,295.170,295.300,24779.33,1654315199999,7346106.14330,17810,10981.29,3256881.71700,0
+1654315200000,295.310,298.580,295.010,298.110,42568.95,1654318799999,12662452.15500,25382,22138.36,6585796.41690,0
+1654318800000,298.120,298.860,297.350,298.210,24823.53,1654322399999,7398941.93660,14314,13169.22,3925647.81270,0
+1654322400000,298.170,298.990,298.050,298.400,27818.62,1654325999999,8304391.20610,15895,14845.01,4431321.48010,0
+1654326000000,298.390,298.490,297.510,298.070,20427.65,1654329599999,6086569.66830,12929,10225.13,3046723.50710,0
+1654329600000,298.060,300.570,297.810,300.080,51768.69,1654333199999,15504729.97677,23757,29004.76,8686227.36727,0
+1654333200000,300.080,302.000,299.630,299.950,67877.21,1654336799999,20426443.64850,30196,33175.84,9986938.48350,0
+1654336800000,299.960,300.610,299.240,299.730,24402.06,1654340399999,7321401.14070,16648,10993.91,3298906.68440,0
+1654340400000,299.730,300.170,298.290,298.800,26674.52,1654343999999,7985384.85460,17602,10945.53,3277640.04900,0
+1654344000000,298.790,299.250,297.030,297.570,44799.76,1654347599999,13345880.32430,26103,21034.93,6266584.25900,0
+1654347600000,297.580,298.940,297.330,298.810,28960.48,1654351199999,8639782.01100,19606,13988.04,4173400.36600,0
+1654351200000,298.800,301.260,297.030,300.090,69592.82,1654354799999,20845214.34790,35948,33542.50,10043136.78390,0
+1654354800000,300.070,301.260,299.570,301.100,37170.16,1654358399999,11163702.96170,22534,17768.84,5337702.00530,0
+1654358400000,301.100,301.430,299.900,300.340,27561.06,1654361999999,8288047.42200,19816,12967.19,3899828.96070,0
+1654362000000,300.340,300.890,299.600,300.280,21672.99,1654365599999,6507972.36410,16005,10482.49,3147663.98670,0
+1654365600000,300.310,301.100,299.780,300.760,22006.74,1654369199999,6615265.81800,13560,9248.79,2780305.80480,0
+1654369200000,300.770,301.980,299.500,299.920,25518.21,1654372799999,7673044.68050,16339,13805.29,4151608.59230,0
+1654372800000,299.920,300.680,299.520,300.140,12168.08,1654376399999,3651183.47000,10721,6045.93,1814413.15430,0
+1654376400000,300.140,301.150,299.080,300.210,19463.30,1654379999999,5840279.20930,13913,9259.26,2778464.69500,0
+1654380000000,300.210,303.000,299.840,301.450,58368.90,1654383599999,17611131.77934,27535,31911.29,9630487.18814,0
+1654383600000,301.420,302.500,300.910,301.210,28169.43,1654387199999,8497899.87180,14664,13590.68,4099894.71450,0
+1654387200000,301.240,301.550,297.530,297.720,54798.31,1654390799999,16411423.47927,26351,27145.82,8134902.95050,0
+1654390800000,297.680,297.820,296.020,296.340,63136.63,1654394399999,18741284.30640,27863,33051.66,9811058.01890,0
+1654394400000,296.330,297.190,295.470,296.950,47277.93,1654397999999,14010170.47710,23782,21544.42,6385111.07600,0
+1654398000000,296.950,297.640,296.510,297.330,28969.73,1654401599999,8609292.15080,17248,11385.98,3383741.28280,0
+1654401600000,297.360,297.360,296.080,296.760,22417.16,1654405199999,6652854.57440,13888,10371.88,3077908.64750,0
+1654405200000,296.770,298.460,296.770,298.160,25937.98,1654408799999,7723348.90680,15482,11693.02,3482183.04130,0
+1654408800000,298.160,298.280,297.090,297.520,15883.27,1654412399999,4727155.63420,12478,7129.10,2121755.04580,0
+1654412400000,297.530,298.630,297.120,297.290,24316.41,1654415999999,7246198.35520,16041,11216.28,3343363.06090,0
+1654416000000,297.290,298.250,297.260,297.720,16824.12,1654419599999,5010292.09090,13129,7279.47,2167954.58100,0
+1654419600000,297.690,297.700,295.500,297.080,47478.19,1654423199999,14082470.19530,22980,22389.41,6641244.72590,0
+1654423200000,297.070,297.470,296.030,296.160,22816.53,1654426799999,6772354.10210,13428,10200.47,3028010.75920,0
+1654426800000,296.180,297.440,295.550,297.300,30724.70,1654430399999,9108170.89880,15885,13616.99,4037887.65900,0
+1654430400000,297.300,297.680,296.370,296.930,29105.62,1654433999999,8644498.51520,15767,12734.34,3782688.57610,0
+1654434000000,296.930,297.410,295.730,296.150,25605.17,1654437599999,7594768.58310,15963,11221.27,3328400.35610,0
+1654437600000,296.140,297.330,294.470,297.020,50264.48,1654441199999,14876586.90190,26752,22954.37,6798407.57130,0
+1654441200000,297.030,299.000,296.860,298.970,39010.89,1654444799999,11618287.04440,22146,20785.17,6192286.76160,0
+1654444800000,298.970,302.480,295.350,297.610,165427.10,1654448399999,49520489.76497,60504,80253.82,24044696.18767,0
+1654448400000,297.620,300.200,296.560,299.990,63711.56,1654451999999,19032790.59227,29742,30308.83,9055039.09217,0
+1654452000000,299.990,301.380,299.820,300.500,40221.05,1654455599999,12089880.87460,22718,23103.63,6944903.02750,0
+1654455600000,300.500,301.540,299.920,301.040,26414.01,1654459199999,7942719.72500,15822,14030.08,4218813.70170,0
+1654459200000,301.040,302.430,300.590,300.710,26548.02,1654462799999,8004334.40690,17386,14052.48,4237235.64940,0
+1654462800000,300.700,300.810,299.570,300.580,24761.83,1654466399999,7432569.00720,16110,14553.10,4368666.67750,0
+1654466400000,300.580,301.450,298.890,299.460,38363.36,1654469999999,11514323.55850,22977,19791.72,5941383.01460,0
+1654470000000,299.460,300.180,298.000,298.950,39490.73,1654473599999,11806700.65370,21226,20267.47,6060435.83950,0
+1654473600000,298.910,303.980,298.850,303.180,80633.02,1654477199999,24312518.27194,34688,40984.39,12360441.38164,0
+1654477200000,303.180,306.660,303.180,306.290,93564.79,1654480799999,28520383.19361,44024,49673.46,15145609.50121,0
+1654480800000,306.300,307.250,305.190,305.430,51974.07,1654484399999,15909587.35903,28950,26491.60,8110071.18573,0
+1654484400000,305.430,307.840,305.410,307.200,50539.35,1654487999999,15498680.63050,24473,25868.02,7932463.97590,0
+1654488000000,307.190,307.780,306.380,306.840,44162.64,1654491599999,13561922.38660,23194,20245.04,6217473.65870,0
+1654491600000,306.840,307.330,305.490,305.930,39962.58,1654495199999,12242984.45070,20691,19548.65,5990422.94240,0
+1654495200000,305.940,310.990,305.940,310.720,74736.88,1654498799999,23074891.10380,35483,47192.38,14569469.05370,0
+1654498800000,310.730,311.880,308.770,310.150,59179.75,1654502399999,18363910.42480,28766,28431.98,8824806.09840,0
+1654502400000,310.140,312.620,309.560,310.920,61589.21,1654505999999,19153736.35250,28020,33244.99,10342069.11580,0
+1654506000000,310.920,311.480,309.450,310.780,41690.36,1654509599999,12932696.59280,22403,20740.50,6434258.45320,0
+1654509600000,310.760,310.890,309.420,310.150,31113.43,1654513199999,9650629.01020,18075,16135.35,5005093.29580,0
+1654513200000,310.140,311.050,306.950,307.590,76903.90,1654516799999,23726357.89270,33715,36049.09,11124354.50110,0
+1654516800000,307.590,308.510,306.400,306.880,50197.40,1654520399999,15427916.70531,26315,23685.98,7280988.09040,0
+1654520400000,306.910,307.440,304.540,305.770,75449.21,1654523999999,23078033.32360,37343,35153.39,10754737.89290,0
+1654524000000,305.770,309.050,305.480,306.300,90787.27,1654527599999,27900904.18760,40883,44204.24,13586754.24940,0
+1654527600000,306.300,306.580,302.200,303.390,102724.93,1654531199999,31234534.20664,47913,46282.02,14074014.29590,0
+1654531200000,303.390,303.440,299.120,300.270,104187.01,1654534799999,31358450.08677,48748,42320.78,12735060.85620,0
+1654534800000,300.260,301.500,298.640,301.130,66751.68,1654538399999,20042752.91700,34911,32501.94,9760509.47540,0
+1654538400000,301.110,301.770,300.330,301.090,35876.01,1654541999999,10803640.99760,21545,16295.59,4907556.04390,0
+1654542000000,301.080,302.130,300.160,301.840,28283.31,1654545599999,8516072.21150,18421,13655.33,4112546.28450,0
+1654545600000,301.840,302.000,286.800,294.900,597483.30,1654549199999,174979657.17352,200082,273110.52,79928847.77093,0
+1654549200000,294.890,298.690,294.550,297.140,176608.50,1654552799999,52390880.98210,70951,84985.14,25214092.26860,0
+1654552800000,297.140,298.000,295.390,295.860,104675.94,1654556399999,31051978.55500,42566,51704.94,15341656.93300,0
+1654556400000,295.850,296.980,294.310,294.770,70500.54,1654559999999,20835217.20940,32420,33875.33,10013841.96830,0
+1654560000000,294.770,295.240,284.780,286.010,337310.12,1654563599999,97506643.04118,118656,158209.77,45732196.97630,0
+1654563600000,286.020,288.710,282.050,284.120,276721.32,1654567199999,79055872.53230,99356,139943.96,39998546.61390,0
+1654567200000,284.120,286.220,282.210,286.130,146003.09,1654570799999,41461152.82290,61857,81016.47,23013456.99300,0
+1654570800000,286.160,287.280,283.830,284.190,130613.25,1654574399999,37310346.94680,50801,59353.67,16962464.24940,0
+1654574400000,284.190,284.430,280.170,280.610,136047.88,1654577999999,38420238.62072,55259,61898.92,17483915.60710,0
+1654578000000,280.610,282.640,276.090,281.260,259628.88,1654581599999,72506311.76767,96605,127442.05,35605093.26152,0
+1654581600000,281.310,283.230,280.620,282.320,89427.19,1654585199999,25203763.92940,42639,44297.57,12486445.96360,0
+1654585200000,282.320,285.470,282.000,284.380,114678.98,1654588799999,32497536.72139,47943,59580.47,16892124.91039,0
+1654588800000,284.370,285.000,283.120,284.310,92038.07,1654592399999,26149104.54450,39915,42377.83,12042014.37570,0
+1654592400000,284.300,284.450,280.930,282.070,90919.98,1654595999999,25687163.10762,40515,39521.12,11164640.28550,0
+1654596000000,282.060,282.770,280.620,281.870,70398.15,1654599599999,19838221.90360,34543,36254.79,10219624.32110,0
+1654599600000,281.880,282.200,273.200,276.560,310006.99,1654603199999,85802657.24303,113172,149885.09,41495073.02050,0
+1654603200000,276.560,279.420,275.450,278.630,137786.28,1654606799999,38221423.27345,53841,73116.91,20285333.22425,0
+1654606800000,278.630,281.990,277.660,280.170,156532.02,1654610399999,43823166.51022,58562,81840.47,22918693.36282,0
+1654610400000,280.160,284.490,279.070,282.300,195429.91,1654613999999,55082439.28880,67416,100544.48,28350024.39840,0
+1654614000000,282.310,283.250,280.170,282.440,106151.06,1654617599999,29914815.21610,45818,52572.05,14820643.29900,0
+1654617600000,282.440,283.950,281.080,283.730,77818.91,1654621199999,21989385.84250,33786,38424.47,10861175.53970,0
+1654621200000,283.740,284.440,283.000,283.300,49321.64,1654624799999,13990608.18370,26361,23332.02,6619589.65860,0
+1654624800000,283.300,288.630,283.050,286.920,150570.56,1654628399999,43119573.51299,54531,83424.48,23885591.62689,0
+1654628400000,286.920,295.980,286.900,292.760,245053.19,1654631999999,71531238.41822,85705,139076.00,40588528.28839,0
+1654632000000,292.740,295.710,290.620,291.640,182945.48,1654635599999,53695583.31890,71571,84919.79,24934495.01360,0
+1654635600000,291.640,293.130,290.060,291.770,58297.76,1654639199999,17000495.53160,30840,28690.08,8367585.43020,0
+1654639200000,291.770,293.180,283.560,289.240,178444.57,1654642799999,51546068.08961,66497,88380.62,25536103.31866,0
+1654642800000,289.250,292.300,286.670,290.150,105649.91,1654646399999,30573932.29960,53461,60863.55,17615773.62590,0
+1654646400000,290.170,292.840,288.650,291.480,77718.78,1654649999999,22618860.79113,36252,43837.46,12761121.70733,0
+1654650000000,291.500,292.590,287.860,291.810,89728.46,1654653599999,26073002.08589,35332,46235.04,13438856.44643,0
+1654653600000,291.810,293.580,290.120,290.180,56274.02,1654657199999,16421210.93800,23340,26167.04,7638325.44890,0
+1654657200000,290.170,290.660,283.730,284.950,192513.91,1654660799999,55144113.99075,65193,93221.48,26703878.61110,0
+1654660800000,284.980,288.170,284.250,287.290,77192.38,1654664399999,22124896.50150,32057,40410.25,11579247.19440,0
+1654664400000,287.290,290.500,286.340,289.620,80600.39,1654667999999,23262537.96486,29076,42209.28,12186561.93176,0
+1654668000000,289.620,290.480,287.900,289.390,57247.59,1654671599999,16545515.44190,20864,27095.45,7833690.50720,0
+1654671600000,289.420,290.590,287.610,290.110,57788.23,1654675199999,16700993.47140,22149,27965.66,8087139.27020,0
+1654675200000,290.110,292.800,289.240,292.450,79796.37,1654678799999,23240448.04333,29356,41049.02,11956950.99103,0
+1654678800000,292.450,292.820,290.730,292.620,51261.53,1654682399999,14959376.49840,23103,25346.71,7397964.11520,0
+1654682400000,292.630,292.720,289.450,290.360,48021.08,1654685999999,13972560.16490,20764,19697.25,5730765.26390,0
+1654686000000,290.370,291.910,289.740,290.390,40599.20,1654689599999,11816313.84750,19065,20461.07,5955998.36980,0
+1654689600000,290.380,291.250,287.910,288.480,73972.26,1654693199999,21396802.78226,30699,35043.91,10137754.08620,0
+1654693200000,288.490,294.570,288.170,293.580,152138.34,1654696799999,44435906.84633,51699,85220.22,24885682.67263,0
+1654696800000,293.580,294.070,290.620,291.140,79567.71,1654700399999,23232828.16760,34957,35627.36,10403904.16450,0
+1654700400000,291.160,292.900,291.000,292.350,36454.57,1654703999999,10651662.51150,20495,18435.51,5386689.99290,0
+1654704000000,292.320,293.290,290.050,290.280,46360.34,1654707599999,13510414.86630,27214,21034.62,6131728.27770,0
+1654707600000,290.280,291.390,289.550,290.530,37586.57,1654711199999,10920244.20200,21291,18544.22,5388724.81110,0
+1654711200000,290.530,290.800,285.960,288.870,82577.32,1654714799999,23794223.16646,38523,39251.92,11308637.84620,0
+1654714800000,288.870,289.270,287.080,288.500,41786.21,1654718399999,12044419.71910,24936,19943.16,5750055.62350,0
+1654718400000,288.450,289.870,288.030,288.710,30214.81,1654721999999,8731270.69240,17285,15340.62,4433393.23700,0
+1654722000000,288.700,289.820,288.280,289.510,21059.30,1654725599999,6084290.14620,13145,10774.08,3113591.30120,0
+1654725600000,289.510,290.720,288.890,289.700,32586.06,1654729199999,9443311.46210,17360,16507.40,4784077.30220,0
+1654729200000,289.690,290.540,288.040,288.260,33147.16,1654732799999,9587534.90610,19671,15598.02,4511862.59930,0
+1654732800000,288.270,288.750,286.060,287.750,63497.45,1654736399999,18239001.25670,32697,31246.41,8976900.62930,0
+1654736400000,287.770,288.860,286.190,286.230,39585.96,1654739999999,11392465.23710,23128,16396.74,4718712.96210,0
+1654740000000,286.250,287.990,286.110,287.850,28411.60,1654743599999,8157193.10810,16134,15484.22,4444903.49360,0
+1654743600000,287.850,288.960,287.650,288.500,31179.55,1654747199999,8990417.45350,18034,16894.55,4871488.75540,0
+1654747200000,288.500,288.700,286.960,287.510,24888.22,1654750799999,7162782.75640,13710,10403.10,2993524.82060,0
+1654750800000,287.520,288.500,287.100,287.850,24042.54,1654754399999,6924060.38390,14257,11591.61,3338253.49230,0
+1654754400000,287.840,288.430,287.690,288.310,17015.48,1654757999999,4902270.95780,11504,8137.28,2344521.56270,0
+1654758000000,288.320,290.400,288.230,290.210,41072.44,1654761599999,11884473.61880,20034,22219.58,6429771.40180,0
+1654761600000,290.220,291.760,290.150,291.640,61255.30,1654765199999,17825828.26900,28199,33532.32,9758491.55350,0
+1654765200000,291.640,293.350,291.000,291.470,69422.81,1654768799999,20289340.30903,33001,34746.44,10156180.80473,0
+1654768800000,291.470,292.090,290.600,290.750,38369.30,1654772399999,11186010.24200,20451,16383.47,4776663.12250,0
+1654772400000,290.760,291.540,290.500,290.610,33022.61,1654775999999,9608351.56370,19227,17590.13,5118892.95300,0
+1654776000000,290.620,291.130,288.460,289.230,69533.84,1654779599999,20124502.50776,31719,32725.21,9470035.66060,0
+1654779600000,289.220,291.080,288.160,290.090,75359.99,1654783199999,21835386.53170,31670,38621.93,11192687.26440,0
+1654783200000,290.100,290.970,289.080,289.590,44085.78,1654786799999,12784786.18830,22544,25084.43,7274216.44660,0
+1654786800000,289.510,290.910,289.190,290.550,36338.29,1654790399999,10539616.32600,18494,17587.56,5101008.80850,0
+1654790400000,290.550,292.060,290.130,292.030,39141.50,1654793999999,11393715.43850,21076,19972.92,5814692.37100,0
+1654794000000,292.020,292.530,290.700,291.740,36796.54,1654797599999,10729750.33623,20521,16061.35,4683853.53063,0
+1654797600000,291.750,291.900,290.010,290.110,21963.19,1654801199999,6386288.41420,16400,9906.43,2881075.79190,0
+1654801200000,290.110,290.390,287.790,288.230,46892.71,1654804799999,13560585.52316,21950,19763.66,5716797.23690,0
+1654804800000,288.230,289.570,286.500,289.400,61405.09,1654808399999,17693413.71540,27803,33620.25,9690564.62270,0
+1654808400000,289.400,290.120,289.010,289.260,18910.27,1654811999999,5475949.95270,11990,7173.90,2077668.66230,0
+1654812000000,289.260,289.670,288.570,289.160,21766.40,1654815599999,6292093.09760,14425,10047.24,2904469.30750,0
+1654815600000,289.160,290.070,288.270,289.640,23303.00,1654819199999,6740778.71330,14390,11226.95,3248388.20410,0
+1654819200000,289.640,289.640,284.120,287.070,112868.06,1654822799999,32315296.65339,50262,51063.05,14616205.45810,0
+1654822800000,287.080,288.160,286.420,287.470,33972.48,1654826399999,9762427.59420,19506,14801.07,4254076.59390,0
+1654826400000,287.470,289.630,287.330,289.350,42203.94,1654829999999,12189553.96016,19907,23276.73,6723129.12466,0
+1654830000000,289.350,291.980,289.260,290.760,82067.73,1654833599999,23886959.54100,31537,43825.15,12751619.03880,0
+1654833600000,290.800,291.370,290.390,290.710,34051.88,1654837199999,9906215.26320,15850,15753.51,4582583.39760,0
+1654837200000,290.710,293.060,290.710,291.870,60757.09,1654840799999,17758103.88083,26320,32460.50,9486184.39563,0
+1654840800000,291.860,292.290,290.760,290.940,34349.41,1654844399999,10009178.99170,19338,17326.34,5049570.75560,0
+1654844400000,290.950,291.290,289.590,289.850,35971.26,1654847999999,10445417.14450,18975,18893.32,5487012.42700,0
+1654848000000,289.860,290.580,288.790,289.230,53029.81,1654851599999,15362801.79446,25665,27811.13,8058303.11730,0
+1654851600000,289.220,289.670,286.700,287.090,79817.77,1654855199999,22985708.52940,34664,36628.73,10548792.95790,0
+1654855200000,287.090,288.430,285.260,288.340,76899.62,1654858799999,22051571.60429,36640,37197.39,10669002.62990,0
+1654858800000,288.370,289.490,287.930,289.120,37860.68,1654862399999,10929724.48976,21095,16872.32,4871247.03676,0
+1654862400000,289.120,292.200,285.570,289.090,221487.80,1654865999999,63977004.96480,83270,105988.37,30630630.07420,0
+1654866000000,289.090,290.750,287.630,290.140,173359.40,1654869599999,50181415.20490,67222,85309.04,24699116.14300,0
+1654869600000,290.130,299.300,289.500,295.860,310243.93,1654873199999,91543678.68233,109476,172542.86,50907776.41123,0
+1654873200000,295.840,297.950,290.080,290.500,224495.43,1654876799999,65797871.35193,77406,115047.88,33731687.62730,0
+1654876800000,290.490,290.680,284.320,285.870,241169.28,1654880399999,69259914.66535,84571,110218.04,31653511.58050,0
+1654880400000,285.860,286.770,282.180,285.390,160758.02,1654883999999,45803079.66710,54872,74528.72,21236619.94040,0
+1654884000000,285.380,285.380,283.000,284.030,54777.48,1654887599999,15564710.96200,30117,23513.13,6682144.36450,0
+1654887600000,284.030,286.190,282.910,284.590,62150.15,1654891199999,17683415.65840,31190,31862.06,9065123.09700,0
+1654891200000,284.620,286.810,284.310,286.230,37152.70,1654894799999,10625319.97180,21985,16366.28,4681407.48150,0
+1654894800000,286.220,287.610,284.720,286.140,35316.55,1654898399999,10095918.45570,20050,17659.01,5048645.53400,0
+1654898400000,286.130,288.230,286.130,287.210,38607.20,1654901999999,11084231.04320,22974,19341.84,5553345.36300,0
+1654902000000,287.210,287.790,284.630,286.070,44820.05,1654905599999,12830611.97740,25700,20510.48,5873797.03690,0
+1654905600000,286.070,288.890,286.010,288.530,52553.80,1654909199999,15126894.63926,27865,26968.79,7759523.39106,0
+1654909200000,288.520,289.100,287.600,287.910,45228.21,1654912799999,13045803.63540,21209,20967.74,6049612.83000,0
+1654912800000,287.910,288.170,286.790,287.870,24748.83,1654916399999,7119501.48020,15267,11117.46,3198779.28590,0
+1654916400000,287.860,288.630,287.610,288.320,27014.83,1654919999999,7787153.55360,13758,13446.33,3875895.20120,0
+1654920000000,288.320,290.470,288.310,289.840,51435.70,1654923599999,14894216.31040,26101,30076.49,8708774.24990,0
+1654923600000,289.850,290.490,287.100,287.420,39650.12,1654927199999,11445671.23090,22244,18800.20,5428816.41560,0
+1654927200000,287.420,289.250,287.280,288.270,33903.62,1654930799999,9772647.89300,18187,17650.24,5088102.72790,0
+1654930800000,288.260,290.400,287.900,289.200,51695.22,1654934399999,14955797.25140,23217,28117.33,8135277.55700,0
+1654934400000,289.200,289.600,284.590,284.720,96573.30,1654937999999,27680324.79889,40967,40808.24,11699998.34190,0
+1654938000000,284.730,285.950,281.290,284.410,186922.06,1654941599999,53041823.01861,69501,92717.28,26319343.35429,0
+1654941600000,284.400,285.490,281.910,282.580,67574.30,1654945199999,19168947.67370,33008,29912.29,8487261.23640,0
+1654945200000,282.570,282.870,277.400,278.610,139535.05,1654948799999,39055835.39307,63911,62319.74,17444981.28090,0
+1654948800000,278.590,280.130,274.730,274.790,113047.20,1654952399999,31388492.41330,52359,51619.41,14343037.41320,0
+1654952400000,274.810,279.840,273.720,277.000,143934.77,1654955999999,39812215.40373,59701,76642.95,21205108.39065,0
+1654956000000,277.000,277.040,269.000,270.490,148212.23,1654959599999,40503846.21599,60684,61139.07,16715809.62660,0
+1654959600000,270.480,272.370,264.900,268.420,245104.89,1654963199999,65750726.45634,97965,119234.97,31995418.60090,0
+1654963200000,268.420,273.200,265.430,271.980,221012.21,1654966799999,59456041.33781,79271,111220.60,29923789.68991,0
+1654966800000,271.950,272.650,269.170,270.450,94053.26,1654970399999,25478874.49270,47218,42502.82,11515733.91790,0
+1654970400000,270.440,273.900,269.570,272.610,98717.61,1654973999999,26813377.40110,45361,48980.38,13303221.73220,0
+1654974000000,272.670,273.770,271.230,271.370,46694.00,1654977599999,12720778.99670,25416,22102.14,6022002.25760,0
+1654977600000,271.360,271.490,268.290,268.830,51939.68,1654981199999,14018520.47390,31790,23114.21,6236999.94540,0
+1654981200000,268.820,272.170,268.470,271.110,32582.49,1654984799999,8812045.25260,20209,18302.47,4949094.60610,0
+1654984800000,271.120,273.560,270.680,272.800,38628.21,1654988399999,10530792.57580,24447,18184.87,4956971.76210,0
+1654988400000,272.810,273.000,268.030,269.670,55388.59,1654991999999,14966005.71760,32110,25324.68,6841182.13250,0
+1654992000000,269.670,271.840,268.870,270.980,38984.25,1654995599999,10543244.40580,23807,20492.97,5543233.77500,0
+1654995600000,270.970,271.200,264.150,265.500,96847.97,1654999199999,25874679.33634,46836,40007.16,10690133.75760,0
+1654999200000,265.520,266.820,254.000,256.110,273044.50,1655002799999,70914466.52440,102579,122397.86,31786000.16690,0
+1655002800000,256.100,260.360,255.160,257.300,172738.53,1655006399999,44462854.75470,57429,94256.07,24265859.81640,0
+1655006400000,257.300,259.400,254.550,254.560,89539.55,1655009999999,23033932.98610,39747,40621.84,10458636.88560,0
+1655010000000,254.570,256.290,250.590,253.260,212147.87,1655013599999,53756053.47476,72873,95677.88,24264029.79440,0
+1655013600000,253.200,257.490,252.780,254.910,111091.15,1655017199999,28339884.83623,40267,54543.62,13916747.98563,0
+1655017200000,254.910,258.580,253.650,258.430,73028.84,1655020799999,18653172.77940,32312,38927.56,9950944.78240,0
+1655020800000,258.420,259.620,256.570,257.710,91461.56,1655024399999,23596878.46250,37231,40916.51,10559322.16630,0
+1655024400000,257.700,259.380,255.780,256.410,56506.83,1655027999999,14559579.27580,27067,27710.66,7142476.93040,0
+1655028000000,256.360,259.140,255.520,257.170,61150.49,1655031599999,15747280.59380,30999,30743.08,7916610.60140,0
+1655031600000,257.180,259.030,255.890,258.250,49697.70,1655035199999,12791717.75350,26841,25844.19,6652471.60750,0
+1655035200000,258.210,260.350,257.210,257.310,62176.96,1655038799999,16089734.55740,27827,30732.17,7955819.41830,0
+1655038800000,257.310,258.480,255.120,256.080,68118.83,1655042399999,17492992.44590,32973,34063.19,8749401.49670,0
+1655042400000,256.080,264.610,252.430,263.130,265523.83,1655045999999,68764880.85086,89401,138366.11,35831530.43640,0
+1655046000000,263.190,267.400,262.910,263.870,167847.63,1655049599999,44445507.55490,66060,79920.10,21168814.12230,0
+1655049600000,263.870,265.490,261.770,263.130,83891.60,1655053199999,22136147.18190,39124,39218.03,10351427.82490,0
+1655053200000,263.130,268.300,262.930,266.750,110204.46,1655056799999,29344616.49474,42400,63844.44,16994175.00714,0
+1655056800000,266.790,266.990,264.260,264.760,45478.26,1655060399999,12076086.24180,23364,21129.59,5609565.54960,0
+1655060400000,264.760,265.460,261.750,262.020,69956.20,1655063999999,18404859.33287,36407,35956.61,9460977.75250,0
+1655064000000,261.960,263.370,261.200,261.760,38979.25,1655067599999,10221589.21900,20928,21751.99,5704908.62050,0
+1655067600000,261.760,263.470,261.120,261.280,32192.91,1655071199999,8445771.92520,17814,17936.85,4705576.85280,0
+1655071200000,261.290,261.980,257.240,257.550,104688.87,1655074799999,27181690.28360,42803,51790.30,13448978.55850,0
+1655074800000,257.510,259.660,254.180,254.550,102963.95,1655078399999,26463595.58103,47725,52561.23,13518370.86380,0
+1655078400000,254.510,257.760,245.580,246.110,248810.77,1655081999999,62659972.98666,100921,115857.26,29206032.00883,0
+1655082000000,246.110,247.990,239.340,242.130,248215.88,1655085599999,60557720.54113,104954,122525.01,29908021.89410,0
+1655085600000,242.150,243.100,236.490,236.650,193685.30,1655089199999,46520703.41566,80240,95760.99,23015608.61380,0
+1655089200000,236.620,241.940,234.550,239.930,257673.06,1655092799999,61309966.04829,100206,134743.39,32074998.07628,0
+1655092800000,239.920,246.540,239.560,240.030,233208.99,1655096399999,56731636.98982,84573,115000.23,27983986.32767,0
+1655096400000,240.050,243.260,237.190,237.530,126401.89,1655099999999,30330542.02788,59744,60789.40,14587502.80900,0
+1655100000000,237.490,241.420,235.500,238.030,176438.16,1655103599999,41980634.33330,77990,89544.12,21315120.61668,0
+1655103600000,238.060,239.800,230.200,232.630,231229.21,1655107199999,54268543.41943,93712,110800.79,26022214.73728,0
+1655107200000,232.590,233.790,221.810,221.970,372481.03,1655110799999,85172255.61768,140229,176842.05,40481097.48064,0
+1655110800000,221.940,229.630,218.590,224.760,484547.72,1655114399999,108409336.40083,171840,246189.28,55107346.46377,0
+1655114400000,224.740,228.590,223.420,223.940,268950.43,1655117999999,60760462.65820,100277,138184.53,31227110.81180,0
+1655118000000,223.930,225.430,217.530,221.150,280401.72,1655121599999,61806723.91969,110954,136620.34,30121897.71130,0
+1655121600000,221.150,228.100,219.390,220.240,308660.39,1655125199999,69192872.38866,99058,153796.17,34491100.87913,0
+1655125200000,220.200,225.760,219.010,223.840,289933.53,1655128799999,64416756.81823,104727,146114.50,32472841.70380,0
+1655128800000,223.840,224.860,213.000,217.170,331184.82,1655132399999,72548258.68601,119580,157645.46,34538804.91566,0
+1655132400000,217.180,226.050,215.930,223.990,339660.04,1655135999999,75056642.58133,117618,178500.49,39473402.59373,0
+1655136000000,224.060,232.950,222.170,227.370,337171.86,1655139599999,76983920.73838,115903,174089.64,39784427.11991,0
+1655139600000,227.360,227.720,222.660,226.740,134598.14,1655143199999,30291732.53860,59551,66715.50,15020065.90620,0
+1655143200000,226.720,229.000,225.800,225.990,92871.56,1655146799999,21127217.07877,45423,46129.59,10494592.97137,0
+1655146800000,225.990,226.200,223.040,224.840,107381.60,1655150399999,24142272.14500,45717,47352.07,10648475.06110,0
+1655150400000,224.850,231.980,224.690,226.800,122285.92,1655153999999,27967353.25117,55189,61988.18,14170787.86927,0
+1655154000000,226.810,228.540,224.020,224.730,69503.21,1655157599999,15716280.77300,33550,38476.54,8701489.91090,0
+1655157600000,224.700,226.130,219.600,219.760,118472.36,1655161199999,26397238.03493,54084,59763.43,13327305.08060,0
+1655161200000,219.770,223.220,217.920,222.840,203185.75,1655164799999,44776045.39588,87740,107762.37,23751484.98426,0
+1655164800000,222.810,226.260,217.000,217.170,198055.47,1655168399999,44026708.68489,78844,96463.70,21465557.14120,0
+1655168400000,217.170,218.060,205.210,205.380,427973.27,1655171999999,90607053.47796,157682,202222.51,42842146.61760,0
+1655172000000,205.390,211.250,203.810,209.350,370135.05,1655175599999,76790855.63673,135482,180900.52,37555005.45952,0
+1655175600000,209.320,222.000,207.250,221.450,319422.94,1655179199999,68690375.38820,119687,173540.03,37324390.56700,0
+1655179200000,221.440,223.740,216.120,218.470,244578.29,1655182799999,53624897.81916,95898,110986.68,24343106.45930,0
+1655182800000,218.470,230.000,217.720,227.160,324501.24,1655186399999,73142402.47697,119368,169335.72,38160451.29437,0
+1655186400000,227.140,230.500,224.320,229.930,250787.56,1655189999999,57026262.95427,94327,130318.60,29659116.51297,0
+1655190000000,229.870,231.340,224.740,229.770,213301.42,1655193599999,48640063.87857,83316,100857.55,23011230.79427,0
+1655193600000,229.770,230.290,226.100,226.270,120823.33,1655197199999,27513756.40770,53511,56851.28,12945426.10050,0
+1655197200000,226.290,228.100,223.140,223.230,131625.64,1655200799999,29683378.46970,58935,64429.59,14534441.08360,0
+1655200800000,223.230,225.190,221.020,222.290,147957.05,1655204399999,33041187.34643,57884,67048.71,14975830.99720,0
+1655204400000,222.270,223.140,217.870,220.170,167525.79,1655207999999,36877956.56976,70038,85773.43,18880954.08330,0
+1655208000000,220.180,225.280,218.070,222.870,172025.79,1655211599999,38128608.75913,72301,94731.40,20998941.02943,0
+1655211600000,222.890,226.560,220.260,224.210,195088.86,1655215199999,43649299.42053,73335,94747.29,21197366.71850,0
+1655215200000,224.140,225.600,220.480,225.220,167843.55,1655218799999,37457329.34980,66266,83678.62,18678733.51230,0
+1655218800000,225.220,228.500,223.110,227.220,147609.61,1655222399999,33342676.85380,61635,74431.37,16819466.31060,0
+1655222400000,227.230,228.220,222.130,222.770,114356.45,1655225999999,25723460.40900,54738,52783.44,11871954.41830,0
+1655226000000,222.760,225.400,221.300,221.620,83033.38,1655229599999,18532136.93273,41539,41747.82,9318079.48130,0
+1655229600000,221.620,223.830,221.000,221.680,85215.89,1655233199999,18957611.55070,34066,40902.03,9096588.71820,0
+1655233200000,221.680,222.450,219.730,221.740,59473.99,1655236799999,13133827.93870,32324,31522.41,6961886.14830,0
+1655236800000,221.780,222.200,217.790,220.200,74444.28,1655240399999,16350598.38416,38049,38286.73,8408117.00610,0
+1655240400000,220.200,221.070,214.280,215.860,103531.13,1655243999999,22464759.70469,42130,51752.64,11227374.17550,0
+1655244000000,215.850,218.470,215.760,218.070,66741.51,1655247599999,14501731.30056,35226,35334.36,7675960.62576,0
+1655247600000,218.030,224.200,217.710,222.980,135749.27,1655251199999,30056907.41293,53027,70708.90,15659293.21203,0
+1655251200000,222.990,223.800,219.790,220.390,99830.96,1655254799999,22158231.00570,42490,46749.41,10381140.17600,0
+1655254800000,220.370,224.590,219.850,223.410,77597.67,1655258399999,17267913.78120,35714,38934.92,8664114.30190,0
+1655258400000,223.430,223.610,220.270,221.140,69397.02,1655261999999,15382381.81950,33670,31988.21,7089410.90940,0
+1655262000000,221.140,221.660,215.990,216.610,99676.89,1655265599999,21740737.22136,45380,44158.26,9628676.87170,0
+1655265600000,216.570,216.750,210.900,213.240,243894.87,1655269199999,52030820.43620,94108,122920.17,26227903.95109,0
+1655269200000,213.230,214.070,207.000,211.200,225179.73,1655272799999,47510430.38839,86954,112313.15,23707273.18142,0
+1655272800000,211.200,214.220,209.190,213.450,144682.23,1655276399999,30597906.23420,61422,73538.42,15557055.77130,0
+1655276400000,213.450,213.920,206.380,207.190,159521.47,1655279999999,33512621.69055,62977,76622.23,16100167.27860,0
+1655280000000,207.200,207.400,200.000,200.430,413911.64,1655283599999,84154014.21769,140539,206369.52,41970923.13960,0
+1655283600000,200.390,202.700,198.140,201.250,343267.53,1655287199999,68733707.87790,107560,166451.10,33343832.86910,0
+1655287200000,201.240,208.110,200.290,206.520,343673.12,1655290799999,70423709.58606,111009,176083.28,36076673.69948,0
+1655290800000,206.530,213.750,204.690,212.490,262770.37,1655294399999,55230425.75692,87006,126805.24,26645469.83952,0
+1655294400000,212.500,216.500,210.790,212.500,195450.27,1655297999999,41649979.85749,71611,96828.97,20639284.02229,0
+1655298000000,212.490,217.790,212.000,215.750,194525.70,1655301599999,41820152.43560,78172,101448.23,21814289.08050,0
+1655301600000,215.780,218.280,210.340,211.480,203965.26,1655305199999,43622473.14517,76675,93788.58,20062348.65596,0
+1655305200000,211.530,213.700,210.780,212.630,112808.75,1655308799999,23941040.15280,47516,61714.05,13098894.47610,0
+1655308800000,212.630,213.530,206.220,207.090,177812.66,1655312399999,37206151.88025,69983,80447.33,16843658.09900,0
+1655312400000,207.080,215.230,205.600,213.000,220698.14,1655315999999,46196573.05243,86424,118938.80,24900067.93371,0
+1655316000000,212.980,223.260,202.480,219.230,731977.07,1655319599999,155364888.55046,255320,365991.27,77681902.96273,0
+1655319600000,219.170,225.850,218.360,221.090,342289.62,1655323199999,75992436.41976,133533,164972.54,36630505.97283,0
+1655323200000,221.090,222.900,218.720,221.500,134984.19,1655326799999,29818479.32600,59524,70462.00,15565958.49840,0
+1655326800000,221.500,228.660,221.160,226.160,88193.98,1655330399999,19830336.10120,42590,47721.26,10728636.43370,0
+1655330400000,226.190,232.920,226.190,230.940,220149.14,1655333999999,50678404.11951,81488,117419.53,27031956.91771,0
+1655334000000,230.930,234.560,229.610,233.510,132745.48,1655337599999,30835827.33090,54376,68820.38,15990186.48220,0
+1655337600000,233.470,237.200,231.400,233.260,180159.61,1655341199999,42196029.97365,70142,96707.72,22656869.24071,0
+1655341200000,233.270,237.000,230.160,230.640,139675.23,1655344799999,32660149.14835,56917,68259.72,15969533.93911,0
+1655344800000,230.630,232.880,230.280,231.550,81390.51,1655348399999,18861993.01150,39786,44012.19,10199170.64750,0
+1655348400000,231.560,232.220,229.410,229.960,77976.80,1655351999999,17976426.62940,38172,41455.04,9558890.82900,0
+1655352000000,229.960,232.160,227.020,227.750,88924.60,1655355599999,20418207.09227,38053,44245.99,10167097.77730,0
+1655355600000,227.760,229.790,226.310,226.730,86248.41,1655359199999,19673561.20940,34578,42960.88,9805987.82070,0
+1655359200000,226.720,227.950,223.110,223.990,106976.45,1655362799999,24146654.15340,45994,51367.88,11602642.49050,0
+1655362800000,223.970,225.460,221.590,222.480,109532.43,1655366399999,24462991.70283,45010,57293.33,12797615.66830,0
+1655366400000,222.480,223.980,220.630,223.560,87101.41,1655369999999,19386074.76640,37371,46453.78,10339000.06810,0
+1655370000000,223.540,223.670,216.330,219.010,175283.07,1655373599999,38343457.89706,62898,91020.16,19906099.66740,0
+1655373600000,219.000,219.000,213.380,217.430,163390.09,1655377199999,35317961.79229,62991,83461.81,18041006.46990,0
+1655377200000,217.350,218.180,213.990,215.810,123944.19,1655380799999,26815397.38480,53494,58631.06,12688863.58820,0
+1655380800000,215.810,220.550,214.170,217.250,196654.30,1655384399999,42873181.70226,69747,100758.91,21972463.52286,0
+1655384400000,217.270,219.700,213.570,215.080,183228.74,1655387999999,39729168.27769,71595,86378.54,18728142.93040,0
+1655388000000,215.070,216.000,211.320,213.530,204668.79,1655391599999,43691801.62960,77925,101498.18,21673070.75930,0
+1655391600000,213.540,218.550,213.420,215.420,166532.49,1655395199999,36024570.25645,60521,79168.31,17132774.47396,0
+1655395200000,215.350,218.640,213.200,217.340,150663.23,1655398799999,32598076.45336,54394,72785.32,15753651.59756,0
+1655398800000,217.350,218.860,215.550,215.730,96529.27,1655402399999,20981362.70350,40979,45759.19,9949443.75470,0
+1655402400000,215.720,216.840,214.690,216.060,65145.72,1655405999999,14057676.54799,32685,32274.10,6965275.82160,0
+1655406000000,216.070,217.160,212.190,214.210,93940.98,1655409599999,20173157.10500,39948,44538.69,9563800.55530,0
+1655409600000,214.190,216.520,212.350,214.220,94646.28,1655413199999,20294601.41250,36246,45803.88,9821496.85570,0
+1655413200000,214.220,216.450,213.970,214.630,54153.33,1655416799999,11655982.29720,23262,28975.12,6237993.30710,0
+1655416800000,214.620,214.800,209.080,209.380,112227.47,1655420399999,23807886.39232,44774,50132.59,10649323.91940,0
+1655420400000,209.380,211.120,207.510,210.130,142170.07,1655423999999,29715808.71235,52973,80006.77,16727933.51700,0
+1655424000000,210.130,213.280,207.630,210.250,146127.15,1655427599999,30742924.59417,54555,70169.16,14763225.16412,0
+1655427600000,210.240,216.960,210.030,216.240,173077.08,1655431199999,36995111.93811,60629,94908.55,20290513.30851,0
+1655431200000,216.250,217.810,213.980,214.450,113319.15,1655434799999,24433050.39710,42759,53651.86,11568609.33320,0
+1655434800000,214.440,215.740,211.980,212.240,81593.46,1655438399999,17450122.20220,32715,38687.61,8278228.90760,0
+1655438400000,212.250,216.300,211.590,214.900,84187.51,1655441999999,18021569.02800,32570,43599.63,9332639.15900,0
+1655442000000,214.910,218.330,214.780,216.560,76896.57,1655445599999,16675377.76326,31370,43400.81,9410944.01976,0
+1655445600000,216.570,219.790,215.090,219.470,106745.43,1655449199999,23217523.79700,41783,55519.98,12077182.95460,0
+1655449200000,219.480,221.970,218.110,219.510,148825.19,1655452799999,32787350.82673,50732,74885.85,16502641.53123,0
+1655452800000,219.520,221.530,218.250,218.270,112547.04,1655456399999,24722229.58260,41472,55455.08,12184230.92340,0
+1655456400000,218.310,219.700,217.130,218.070,99650.65,1655459999999,21744927.08276,40895,51383.62,11215171.83870,0
+1655460000000,218.060,219.500,217.070,219.250,93885.51,1655463599999,20483198.67210,36148,50458.37,11010989.40150,0
+1655463600000,219.250,219.990,217.230,217.560,87553.06,1655467199999,19145912.58200,35471,45603.47,9975213.75670,0
+1655467200000,217.570,218.840,214.100,214.730,127085.64,1655470799999,27468075.24359,45090,62019.77,13413045.72090,0
+1655470800000,214.740,219.590,213.710,218.560,162770.56,1655474399999,35279451.44726,56748,85514.68,18536830.24716,0
+1655474400000,218.580,218.770,212.620,214.850,164396.62,1655477999999,35357412.04819,61728,82110.46,17660748.87930,0
+1655478000000,214.850,216.400,214.010,215.690,91662.68,1655481599999,19740115.74900,40782,44018.33,9481103.51490,0
+1655481600000,215.680,216.850,213.610,214.250,82173.67,1655485199999,17701918.58430,39823,40571.73,8740435.09970,0
+1655485200000,214.260,215.620,213.520,215.140,64617.44,1655488799999,13868920.18190,32818,33520.57,7194182.31490,0
+1655488800000,215.140,216.260,214.440,215.250,50297.78,1655492399999,10827870.38150,29181,23176.01,4988395.67300,0
+1655492400000,215.250,215.720,213.650,214.690,57160.03,1655495999999,12277148.30750,25660,26680.44,5728906.79560,0
+1655496000000,214.690,217.280,214.520,216.450,46295.96,1655499599999,10010895.52030,22698,25346.62,5481778.01420,0
+1655499600000,216.440,216.860,215.160,215.550,27009.42,1655503199999,5833056.32430,13496,12738.24,2751198.19280,0
+1655503200000,215.520,217.110,214.340,216.030,49944.90,1655506799999,10768554.94570,24419,24985.04,5387688.18880,0
+1655506800000,216.030,217.270,215.410,215.640,37890.28,1655510399999,8196891.11300,18499,17237.46,3728803.03050,0
+1655510400000,215.640,218.990,214.890,216.810,85971.37,1655513999999,18688942.02226,34669,43260.70,9407519.08946,0
+1655514000000,216.820,217.420,211.000,211.590,143806.41,1655517599999,30683417.48451,53110,64838.49,13833666.50110,0
+1655517600000,211.560,212.500,210.220,211.920,87044.83,1655521199999,18392071.44480,34884,41732.44,8820905.21200,0
+1655521200000,211.940,212.540,211.050,212.300,43773.01,1655524799999,9272659.21320,20647,20943.44,4437029.38470,0
+1655524800000,212.290,212.990,211.920,212.780,48201.79,1655528399999,10242688.32380,20120,23914.78,5081967.41380,0
+1655528400000,212.780,213.420,210.530,211.480,65777.83,1655531999999,13936456.96560,24484,29488.44,6250795.35880,0
+1655532000000,211.480,212.300,200.450,203.540,245643.20,1655535599999,50515568.82272,80431,115375.23,23722403.33778,0
+1655535600000,203.540,205.060,199.000,201.080,388534.52,1655539199999,78348701.93081,128042,196872.55,39713478.04410,0
+1655539200000,201.080,203.660,195.650,199.840,364460.89,1655542799999,72748752.85805,117974,172735.16,34502792.90321,0
+1655542800000,199.810,202.700,198.340,202.380,173200.84,1655546399999,34756803.90430,60808,87468.68,17559451.13410,0
+1655546400000,202.360,205.920,201.950,204.130,206564.42,1655549999999,42114704.01058,67388,101347.52,20669697.49208,0
+1655550000000,204.120,204.800,202.590,202.800,102261.59,1655553599999,20829303.09090,39346,47907.88,9759991.59800,0
+1655553600000,202.800,203.120,201.140,201.780,120249.10,1655557199999,24297300.47050,39065,59453.56,12018601.72020,0
+1655557200000,201.780,202.930,201.040,202.380,82029.00,1655560799999,16563777.39320,30200,41574.45,8395515.09620,0
+1655560800000,202.390,203.360,199.500,200.070,115941.97,1655564399999,23354559.96641,38243,56161.92,11319033.75580,0
+1655564400000,200.070,200.590,197.520,198.480,124989.62,1655567999999,24930542.63960,41102,58687.33,11713922.79280,0
+1655568000000,198.480,200.650,197.000,197.780,134948.93,1655571599999,26824446.10674,47165,70523.21,14022025.21420,0
+1655571600000,197.780,199.190,193.640,194.790,199353.76,1655575199999,39108381.32350,63324,93894.00,18429390.24600,0
+1655575200000,194.800,195.340,191.270,191.760,253718.51,1655578799999,49043098.62257,80468,125012.46,24166800.08310,0
+1655578800000,191.810,192.500,187.820,187.950,234658.86,1655582399999,44629715.63060,80127,110131.54,20954561.33610,0
+1655582400000,187.990,190.090,182.970,187.570,456060.09,1655585999999,85087109.60120,137574,221559.56,41354927.00790,0
+1655586000000,187.560,197.790,187.180,193.830,336749.36,1655589599999,64972001.47299,110954,172338.30,33231510.89185,0
+1655589600000,193.810,200.780,192.500,198.620,262184.24,1655593199999,51725759.79849,97720,137858.53,27209602.00975,0
+1655593200000,198.590,199.760,195.940,196.800,136498.40,1655596799999,26974139.27570,57871,69233.44,13682652.12250,0
+1655596800000,196.790,199.640,195.670,197.290,164061.68,1655600399999,32441772.97320,60525,83535.40,16518802.26010,0
+1655600400000,197.290,198.240,193.000,193.640,150632.56,1655603999999,29482420.56067,58787,74851.85,14662470.73570,0
+1655604000000,193.660,194.420,191.580,192.750,116629.17,1655607599999,22497066.86480,50718,61902.70,11944176.93640,0
+1655607600000,192.750,195.760,191.930,192.250,101394.21,1655611199999,19691262.13340,43117,54728.07,10631570.95740,0
+1655611200000,192.260,195.220,191.820,194.740,75878.01,1655614799999,14689937.37040,33900,42134.83,8156360.53250,0
+1655614800000,194.740,196.000,189.530,190.910,184667.75,1655618399999,35430840.54660,68841,90323.82,17332452.91840,0
+1655618400000,190.920,193.680,189.890,191.890,112642.23,1655621999999,21651483.19957,44834,59169.71,11373156.26647,0
+1655622000000,191.890,195.260,191.550,192.960,89699.86,1655625599999,17377399.92050,36903,43628.31,8452008.30380,0
+1655625600000,192.970,196.380,192.330,195.880,101105.73,1655629199999,19661177.93780,40862,54492.44,10602043.96960,0
+1655629200000,195.870,201.330,195.260,198.610,220198.17,1655632799999,43790479.71765,68939,113390.27,22547824.10375,0
+1655632800000,198.620,209.000,198.110,207.400,317197.64,1655636399999,64968639.97313,117958,171603.51,35140640.19313,0
+1655636400000,207.390,208.500,206.060,207.020,161179.03,1655639999999,33404587.30220,61280,82830.57,17169690.59330,0
+1655640000000,207.030,209.900,204.350,205.910,238242.06,1655643599999,49298981.04150,75314,124026.13,25679521.64590,0
+1655643600000,205.910,208.130,204.260,204.960,96445.05,1655647199999,19917823.76000,42479,50906.09,10516712.69400,0
+1655647200000,204.960,207.730,204.840,207.020,130454.25,1655650799999,26939796.41150,45400,68847.72,14222419.07510,0
+1655650800000,207.010,210.000,205.370,209.230,172814.65,1655654399999,35932196.80790,61714,88456.60,18397694.53150,0
+1655654400000,209.230,209.500,204.890,206.270,99173.05,1655657999999,20536114.88250,45544,45038.97,9328603.64690,0
+1655658000000,206.270,207.040,205.270,205.790,64699.44,1655661599999,13331223.03600,28212,30556.30,6295734.03500,0
+1655661600000,205.780,213.620,205.660,213.450,114647.18,1655665199999,23976935.93082,43187,63918.79,13384069.81222,0
+1655665200000,213.450,215.080,210.240,211.660,176263.01,1655668799999,37429185.25721,64467,80189.95,17028352.70909,0
+1655668800000,211.680,216.560,211.170,215.440,181956.28,1655672399999,38991520.69789,62327,91716.02,19659911.85449,0
+1655672400000,215.440,215.550,212.700,213.200,64558.65,1655675999999,13813071.53670,29789,29239.23,6255814.67140,0
+1655676000000,213.200,216.800,212.370,215.220,94899.78,1655679599999,20392924.53730,41404,49878.20,10720885.16550,0
+1655679600000,215.220,215.270,212.730,214.860,51961.95,1655683199999,11120324.78270,25125,25420.51,5442423.60700,0
+1655683200000,214.860,216.200,210.230,210.630,122850.08,1655686799999,26134047.63222,51176,60316.66,12838798.14630,0
+1655686800000,210.630,211.400,206.550,207.560,140881.78,1655690399999,29356461.85425,49692,71143.84,14824389.47760,0
+1655690400000,207.560,209.990,205.430,207.950,110941.54,1655693999999,23043883.22270,39863,56809.99,11801412.61810,0
+1655694000000,207.980,210.280,207.150,208.520,78671.31,1655697599999,16415145.02800,29337,40851.63,8523792.51290,0
+1655697600000,208.530,209.390,205.500,205.840,88416.95,1655701199999,18372419.81710,32138,41654.70,8656714.24380,0
+1655701200000,205.850,208.650,205.140,208.460,84160.52,1655704799999,17375215.33960,32378,42778.48,8835950.46260,0
+1655704800000,208.440,209.550,206.340,208.260,78358.21,1655708399999,16300671.51510,30026,38428.13,7996226.47620,0
+1655708400000,208.270,208.520,204.510,206.950,85722.94,1655711999999,17670810.60550,34454,37366.13,7702062.29080,0
+1655712000000,206.990,212.440,206.580,211.400,200023.71,1655715599999,42044784.97602,65260,100772.18,21187333.76252,0
+1655715600000,211.370,213.390,210.380,212.280,157896.48,1655719199999,33423655.38780,49631,81256.46,17202638.85590,0
+1655719200000,212.270,217.460,210.500,216.530,165653.54,1655722799999,35425348.50379,58485,92394.03,19771141.50279,0
+1655722800000,216.540,217.190,213.800,215.890,135014.77,1655726399999,29114972.35790,47854,69305.73,14952517.98860,0
+1655726400000,215.890,216.080,211.510,213.430,159389.31,1655729999999,33962320.91210,52010,77114.91,16433803.64340,0
+1655730000000,213.440,215.440,212.500,214.450,150069.86,1655733599999,32119235.28800,51244,78252.95,16750816.96590,0
+1655733600000,214.450,218.320,214.380,217.410,155378.17,1655737199999,33666384.52966,56176,82642.44,17906502.17906,0
+1655737200000,217.430,219.580,214.710,217.640,151333.63,1655740799999,32802421.82220,56423,79163.24,17169420.26030,0
+1655740800000,217.620,217.820,213.250,214.400,106232.07,1655744399999,22898115.35159,45915,52767.91,11374803.44290,0
+1655744400000,214.420,216.990,212.780,212.920,102088.35,1655747999999,21942473.88750,41967,50783.79,10918282.61650,0
+1655748000000,212.910,213.950,211.000,213.700,108497.19,1655751599999,23059553.06202,42037,58406.73,12416279.81850,0
+1655751600000,213.700,214.770,211.700,213.670,65494.01,1655755199999,13975041.74589,29588,32928.97,7026494.81499,0
+1655755200000,213.670,216.620,212.550,216.030,56122.18,1655758799999,12064768.34210,28655,28427.22,6111153.55030,0
+1655758800000,216.030,216.620,213.120,214.210,62160.72,1655762399999,13354664.71170,25397,23898.91,5136722.65570,0
+1655762400000,214.210,216.130,212.680,215.730,71693.48,1655765999999,15366351.51400,31319,38787.01,8313034.90760,0
+1655766000000,215.740,217.990,214.180,216.370,78470.00,1655769599999,16982896.66360,35521,39285.94,8503792.70050,0
+1655769600000,216.350,216.650,212.940,216.560,95609.87,1655773199999,20560423.31680,38047,47225.34,10155095.21290,0
+1655773200000,216.560,219.290,215.810,218.080,110221.09,1655776799999,23972896.13186,43649,58814.40,12795011.17196,0
+1655776800000,218.080,218.490,214.860,216.440,71139.09,1655780399999,15389585.84390,30734,33791.65,7310776.54840,0
+1655780400000,216.420,218.310,215.440,218.070,80161.29,1655783999999,17389774.85870,34730,40358.01,8754776.02590,0
+1655784000000,218.040,219.040,216.030,218.380,69269.06,1655787599999,15066266.28800,29735,35865.67,7802193.15290,0
+1655787600000,218.410,223.280,218.380,222.300,153865.30,1655791199999,33977195.75083,56755,84870.40,18746193.77653,0
+1655791200000,222.310,224.760,222.260,224.540,113929.41,1655794799999,25483479.51190,44047,56616.73,12665745.59640,0
+1655794800000,224.530,225.880,220.580,220.860,136158.85,1655798399999,30376210.94753,44295,65557.56,14632468.10280,0
+1655798400000,220.870,223.980,220.050,223.290,189302.27,1655801999999,41970250.86710,63622,102966.60,22837471.71680,0
+1655802000000,223.300,223.800,221.260,221.760,83119.31,1655805599999,18486625.26170,34776,35998.48,8007584.32670,0
+1655805600000,221.760,223.020,220.410,222.720,68612.82,1655809199999,15205958.54550,28149,34268.71,7595056.97930,0
+1655809200000,222.730,223.420,218.530,218.930,103064.05,1655812799999,22754743.77190,40489,45308.03,10004772.56630,0
+1655812800000,218.960,222.220,218.860,221.450,94466.58,1655816399999,20830515.76920,37418,52930.51,11672050.80440,0
+1655816400000,221.460,227.650,220.250,227.080,177874.76,1655819999999,39918374.99390,60808,92054.37,20666496.00680,0
+1655820000000,227.080,228.220,225.100,226.850,129057.92,1655823599999,29254736.80460,50405,62799.83,14239574.38740,0
+1655823600000,226.830,226.910,224.410,224.880,86426.74,1655827199999,19500431.85630,34833,40820.22,9210371.49530,0
+1655827200000,224.890,227.280,224.770,225.320,72286.04,1655830799999,16334486.95640,30019,34970.27,7902189.27480,0
+1655830800000,225.310,226.400,222.820,223.270,83795.55,1655834399999,18816566.47360,31851,38854.45,8732232.40580,0
+1655834400000,223.270,223.940,222.550,222.970,59809.40,1655837999999,13348641.07430,23782,31411.95,7012008.56230,0
+1655838000000,222.990,224.800,219.550,220.000,93461.60,1655841599999,20747318.02313,35652,47050.07,10451341.56810,0
+1655841600000,220.000,220.790,218.610,219.990,80244.40,1655845199999,17623137.13630,33895,41107.93,9029302.04650,0
+1655845200000,219.990,221.610,219.670,221.000,39554.21,1655848799999,8726106.10060,18422,19020.75,4196083.37240,0
+1655848800000,221.000,222.270,219.600,221.950,50664.45,1655852399999,11185439.49370,21947,26725.00,5901184.64430,0
+1655852400000,221.950,222.110,216.880,219.900,85122.66,1655855999999,18655794.76286,33249,34888.49,7642449.02980,0
+1655856000000,219.920,220.370,216.230,218.250,76089.81,1655859599999,16601515.70820,33236,34994.27,7636254.52280,0
+1655859600000,218.250,219.370,215.000,215.110,79244.98,1655863199999,17225770.95400,34367,34565.52,7515247.19980,0
+1655863200000,215.120,217.450,214.410,216.800,81914.76,1655866799999,17698888.45459,34674,39760.56,8592805.90500,0
+1655866800000,216.800,217.600,214.780,215.240,52987.07,1655870399999,11463968.14670,25960,23403.46,5063055.84750,0
+1655870400000,215.240,217.000,214.440,216.660,54457.19,1655873999999,11753161.66190,25231,29284.73,6321479.73890,0
+1655874000000,216.660,217.790,216.010,216.050,65599.08,1655877599999,14232580.92140,24569,34224.58,7426339.10080,0
+1655877600000,216.060,216.840,211.650,213.120,112397.41,1655881199999,24001945.09750,44135,56473.03,12062130.96260,0
+1655881200000,213.130,213.960,211.460,211.780,90140.20,1655884799999,19159558.63980,36650,46422.31,9868558.18460,0
+1655884800000,211.790,213.760,211.000,213.410,69313.43,1655888399999,14730513.68582,28999,36116.12,7678371.55100,0
+1655888400000,213.440,215.410,212.870,214.520,103581.74,1655891999999,22167541.84329,35530,54100.51,11579987.53689,0
+1655892000000,214.500,215.120,213.350,214.530,56260.37,1655895599999,12054089.59920,24326,26230.54,5622221.21830,0
+1655895600000,214.530,217.290,214.400,215.740,80132.19,1655899199999,17303573.31610,30718,38234.41,8257222.49050,0
+1655899200000,215.750,215.840,212.820,214.720,91081.67,1655902799999,19522573.90570,33215,40953.92,8775513.12270,0
+1655902800000,214.710,219.100,213.860,218.770,109023.98,1655906399999,23607842.66436,42978,55764.46,12075603.01116,0
+1655906400000,218.780,220.800,218.420,219.330,139522.49,1655909999999,30649072.73030,49721,70389.93,15465691.75850,0
+1655910000000,219.340,219.760,214.610,215.000,156411.88,1655913599999,33981852.73869,49746,79791.26,17341531.40830,0
+1655913600000,215.000,217.000,212.760,216.830,176434.67,1655917199999,37853737.97230,57728,92371.53,19820007.69130,0
+1655917200000,216.850,218.070,215.710,217.330,94047.12,1655920799999,20397072.95200,33599,45446.91,9858976.26830,0
+1655920800000,217.330,218.130,216.740,216.930,48198.92,1655924399999,10482272.77160,21504,22061.30,4798150.09920,0
+1655924400000,216.940,217.600,214.510,216.030,84771.09,1655927999999,18317117.30570,30263,43269.85,9349758.96500,0
+1655928000000,216.040,216.890,212.720,214.000,115235.01,1655931599999,24747946.98730,39595,55722.33,11971178.98360,0
+1655931600000,214.010,216.090,213.400,215.670,55273.51,1655935199999,11859519.62210,24147,29545.81,6338643.49580,0
+1655935200000,215.680,216.440,214.250,216.030,57955.94,1655938799999,12487594.34950,21492,29183.86,6288583.57680,0
+1655938800000,216.040,216.340,213.800,214.020,40265.16,1655942399999,8658392.83970,18265,17793.61,3826320.83460,0
+1655942400000,214.030,220.440,213.790,218.840,143913.73,1655945999999,31386597.95406,50227,77913.24,16996024.66486,0
+1655946000000,218.850,221.700,218.390,218.500,107767.54,1655949599999,23714495.94830,35364,53316.04,11736063.85240,0
+1655949600000,218.480,219.520,217.440,218.300,66706.13,1655953199999,14566112.65820,24126,34606.18,7557884.35120,0
+1655953200000,218.310,218.530,217.040,217.650,47680.30,1655956799999,10389223.73910,19132,22584.27,4921363.59110,0
+1655956800000,217.640,220.740,217.240,220.550,66679.08,1655960399999,14623728.10280,25170,38451.78,8436033.13370,0
+1655960400000,220.560,221.870,220.030,220.330,57771.12,1655963999999,12753298.96993,25913,28716.01,6341035.01203,0
+1655964000000,220.330,223.820,220.080,222.330,99702.90,1655967599999,22166529.00390,35326,55489.46,12334277.57720,0
+1655967600000,222.340,224.170,221.700,222.110,116980.91,1655971199999,26092217.36390,32824,47891.33,10677956.35910,0
+1655971200000,222.080,223.890,221.750,222.840,66777.20,1655974799999,14876983.37970,26777,35838.70,7985726.46380,0
+1655974800000,222.860,223.990,221.210,223.710,86858.83,1655978399999,19335856.01220,31981,46750.07,10410170.45510,0
+1655978400000,223.710,228.320,223.230,228.130,191864.68,1655981999999,43311434.72490,59599,103234.76,23312313.22290,0
+1655982000000,228.130,229.370,224.320,225.140,209271.12,1655985599999,47350358.09007,59877,93499.19,21163157.47137,0
+1655985600000,225.130,228.450,224.800,225.810,125736.62,1655989199999,28476860.36700,44525,59145.21,13399189.30810,0
+1655989200000,225.810,227.630,224.200,224.930,162007.31,1655992799999,36623663.38040,47613,84194.70,19039352.12590,0
+1655992800000,224.940,227.720,223.260,227.690,138131.15,1655996399999,31106567.52420,49965,74251.13,16724946.79890,0
+1655996400000,227.690,227.850,220.780,222.530,214537.02,1655999999999,47923999.21293,68324,96087.59,21459654.88750,0
+1656000000000,222.540,223.350,221.590,221.790,88627.97,1656003599999,19723240.10690,35606,40918.06,9107567.78580,0
+1656003600000,221.790,224.180,220.700,222.850,91776.45,1656007199999,20438149.63750,35283,45006.04,10024733.84390,0
+1656007200000,222.860,223.760,222.070,223.020,50678.54,1656010799999,11306794.40760,21767,23915.50,5336130.09920,0
+1656010800000,223.010,229.440,222.420,229.120,157363.41,1656014399999,35707249.09047,57905,88851.12,20164164.03987,0
+1656014400000,229.120,230.670,227.290,228.240,109437.71,1656017999999,25040209.51740,43234,58702.35,13436697.57780,0
+1656018000000,228.250,228.320,226.180,226.240,42751.03,1656021599999,9718429.10470,19795,19217.16,4368625.66000,0
+1656021600000,226.240,230.000,226.050,228.440,143570.09,1656025199999,32777174.67770,45038,74752.66,17065317.57360,0
+1656025200000,228.430,229.840,228.200,228.650,46443.25,1656028799999,10634841.53770,20302,23171.96,5306984.56740,0
+1656028800000,228.660,230.960,228.120,228.440,94797.68,1656032399999,21746450.18950,35030,47638.00,10929949.34100,0
+1656032400000,228.440,232.800,228.100,230.200,89953.12,1656035999999,20774450.41534,37128,45612.26,10536258.93884,0
+1656036000000,230.210,234.500,230.190,232.380,94996.98,1656039599999,22094889.04850,36059,50765.39,11808139.02800,0
+1656039600000,232.380,233.820,231.530,231.730,67142.87,1656043199999,15615201.84370,25006,33041.88,7685096.17460,0
+1656043200000,231.730,232.660,229.400,230.370,63502.61,1656046799999,14656974.78110,26126,32808.24,7572739.19480,0
+1656046800000,230.370,232.590,229.500,230.010,56229.09,1656050399999,13007100.43820,25011,27999.81,6475596.38800,0
+1656050400000,230.010,231.690,229.630,229.960,65163.13,1656053999999,15014337.79020,26647,31894.69,7348303.56760,0
+1656054000000,229.970,232.530,229.670,230.980,73701.43,1656057599999,17043284.02270,28898,40193.88,9294070.38490,0
+1656057600000,231.010,234.290,230.600,233.840,88213.94,1656061199999,20516926.68400,32517,45468.35,10579121.80640,0
+1656061200000,233.840,233.980,231.070,231.860,72801.80,1656064799999,16940690.99760,29238,36246.26,8434193.38710,0
+1656064800000,231.850,234.370,231.600,234.310,68734.31,1656068399999,16021518.81570,26316,36832.30,8585263.36560,0
+1656068400000,234.300,238.290,234.240,236.770,172749.86,1656071999999,40837240.23851,59696,93093.54,22005770.71651,0
+1656072000000,236.780,242.080,236.280,238.940,242385.46,1656075599999,58068346.10248,75069,127810.21,30615815.51888,0
+1656075600000,238.970,240.780,238.430,238.430,100631.66,1656079199999,24128736.99180,35943,52927.04,12691632.35230,0
+1656079200000,238.540,240.500,235.570,236.610,132831.59,1656082799999,31608008.70411,46983,72644.73,17291953.46250,0
+1656082800000,236.600,236.980,234.760,235.000,94365.00,1656086399999,22236001.93370,38055,51619.25,12166536.86310,0
+1656086400000,234.980,235.730,233.160,235.520,113182.75,1656089999999,26552046.32350,37884,52730.98,12375933.01430,0
+1656090000000,235.520,237.340,234.840,235.100,88584.59,1656093599999,20929806.19300,34567,41911.24,9903108.43780,0
+1656093600000,235.120,237.870,234.740,237.610,50410.99,1656097199999,11914526.16620,23600,24480.28,5787508.43700,0
+1656097200000,237.610,239.140,236.500,238.700,55024.43,1656100799999,13093462.22390,23548,25511.38,6071850.55040,0
+1656100800000,238.740,240.320,237.340,238.040,65088.88,1656104399999,15536445.29308,29113,30319.29,7239633.28178,0
+1656104400000,238.040,240.810,237.550,240.450,48967.35,1656107999999,11733802.64160,20781,24687.35,5914193.31630,0
+1656108000000,240.460,243.400,240.280,240.740,87742.32,1656111599999,21201619.57495,36534,44150.16,10673184.32095,0
+1656111600000,240.740,242.290,239.540,240.030,48149.70,1656115199999,11602603.34870,24763,25535.18,6154603.55660,0
+1656115200000,240.040,241.620,238.440,240.080,95764.95,1656118799999,22989862.51248,44674,46788.42,11234327.90800,0
+1656118800000,240.070,241.670,239.120,240.950,48094.45,1656122399999,11564430.93750,23764,23316.53,5607594.59610,0
+1656122400000,240.920,240.980,235.400,235.900,102410.91,1656125999999,24277490.43331,38804,47344.41,11220040.37890,0
+1656126000000,235.930,238.820,235.670,238.470,81109.15,1656129599999,19228714.78110,29461,41204.77,9766721.97890,0
+1656129600000,238.470,239.450,237.000,238.860,42680.12,1656133199999,10163880.46228,22424,20853.13,4967830.77918,0
+1656133200000,238.860,240.450,238.250,238.870,47529.82,1656136799999,11386844.80770,23978,22884.53,5483283.61790,0
+1656136800000,238.860,239.490,237.800,239.390,38379.54,1656140399999,9157980.80840,21907,19781.96,4720408.23100,0
+1656140400000,239.440,242.000,239.260,241.140,77856.82,1656143999999,18747232.48720,33199,40167.92,9672795.26950,0
+1656144000000,241.140,241.840,237.550,238.220,78320.54,1656147599999,18724927.83670,30282,38463.99,9196855.17360,0
+1656147600000,238.230,240.080,237.840,238.910,58213.65,1656151199999,13912156.53350,24088,28219.96,6743644.88720,0
+1656151200000,238.900,239.820,238.130,238.720,43683.13,1656154799999,10430932.20950,18582,19147.99,4572628.73900,0
+1656154800000,238.730,239.190,236.630,237.370,59071.56,1656158399999,14063068.74350,24153,26106.20,6216362.15730,0
+1656158400000,237.380,238.170,232.250,234.010,155626.20,1656161999999,36503510.43175,55831,75460.33,17698791.24910,0
+1656162000000,234.010,235.130,233.240,234.290,74772.60,1656165599999,17528881.84500,32068,36090.98,8460693.45180,0
+1656165600000,234.290,235.150,233.250,233.800,51374.79,1656169199999,12028697.30000,24636,24499.31,5735504.38410,0
+1656169200000,233.790,234.410,229.330,230.510,92392.62,1656172799999,21444648.59410,37844,41216.62,9568674.73820,0
+1656172800000,230.510,233.060,230.240,232.350,63947.94,1656176399999,14822123.95630,29581,33763.36,7827079.34200,0
+1656176400000,232.360,234.950,231.500,233.840,71994.71,1656179999999,16810483.91470,26294,39121.29,9134306.69980,0
+1656180000000,233.840,236.440,233.070,236.370,70249.76,1656183599999,16491284.16231,25124,39133.21,9188663.44651,0
+1656183600000,236.360,236.890,234.900,235.500,49878.05,1656187199999,11762147.11690,19355,22573.35,5323988.59410,0
+1656187200000,235.500,236.810,235.100,236.140,35906.12,1656190799999,8471352.36620,16852,17540.29,4137780.10330,0
+1656190800000,236.140,239.610,235.750,239.540,74674.49,1656194399999,17784494.16378,31332,41512.46,9889183.30168,0
+1656194400000,239.550,240.000,238.230,238.640,55480.71,1656197999999,13266674.20290,23612,28007.76,6698340.18900,0
+1656198000000,238.640,240.280,238.640,239.490,43219.60,1656201599999,10350817.38400,19519,22762.86,5452233.98330,0
+1656201600000,239.450,240.480,238.060,238.770,50758.17,1656205199999,12134337.06120,22895,24070.79,5754321.02080,0
+1656205200000,238.770,239.940,236.070,237.240,56295.18,1656208799999,13387218.95770,23443,28911.64,6875210.76220,0
+1656208800000,237.240,238.700,236.150,237.520,46332.05,1656212399999,11007889.89630,18954,23836.16,5663949.32030,0
+1656212400000,237.510,238.700,237.280,237.930,26766.20,1656215999999,6371870.25420,13852,16009.38,3811364.27330,0
+1656216000000,237.920,239.700,237.260,239.190,37672.92,1656219599999,8990343.71700,18294,20244.84,4832176.84880,0
+1656219600000,239.170,239.670,238.070,239.000,28183.85,1656223199999,6735977.02200,14422,13337.64,3187964.16730,0
+1656223200000,239.000,240.380,237.820,239.630,53361.19,1656226799999,12771713.93410,22850,28593.97,6843437.33780,0
+1656226800000,239.630,239.800,238.080,238.940,40647.69,1656230399999,9707636.14580,18850,20673.78,4938037.82430,0
+1656230400000,238.950,240.640,238.810,240.000,59109.93,1656233999999,14174422.44580,23348,33683.15,8078376.79330,0
+1656234000000,240.000,241.000,238.010,238.750,54509.54,1656237599999,13056399.94030,24992,25113.53,6015913.39590,0
+1656237600000,238.750,239.730,238.080,239.610,39963.81,1656241199999,9547015.80670,16837,21268.86,5081254.47540,0
+1656241200000,239.620,243.840,238.830,243.390,106748.38,1656244799999,25793016.94905,40421,56744.25,13717249.99145,0
+1656244800000,243.390,245.460,240.350,240.900,149427.83,1656248399999,36322237.86820,56694,76855.33,18691432.16510,0
+1656248400000,240.880,241.130,239.040,240.720,86098.71,1656251999999,20682990.84758,35877,41249.40,9911557.16190,0
+1656252000000,240.720,241.570,240.500,241.060,48113.79,1656255599999,11597596.72100,21179,22461.23,5414208.88800,0
+1656255600000,241.060,241.190,237.620,239.480,104601.57,1656259199999,24997893.15690,42212,49813.41,11904390.27140,0
+1656259200000,239.470,240.230,238.240,238.900,50430.56,1656262799999,12069617.41900,22944,23647.34,5660077.67910,0
+1656262800000,238.890,239.500,235.950,237.680,81427.83,1656266399999,19333146.33880,32575,37048.29,8796870.23940,0
+1656266400000,237.680,237.790,235.520,236.840,56728.11,1656269999999,13431523.34011,25173,25786.90,6106616.23190,0
+1656270000000,236.840,237.990,236.110,237.410,35692.76,1656273599999,8462978.11940,16954,18450.53,4375507.79690,0
+1656273600000,237.410,240.000,237.220,239.880,44052.79,1656277199999,10515259.13278,20260,23454.86,5600732.85358,0
+1656277200000,239.880,239.990,238.140,238.640,32721.06,1656280799999,7819827.37610,15405,14675.95,3506403.67580,0
+1656280800000,238.660,238.840,233.710,235.560,103909.80,1656284399999,24512535.65911,41633,51537.20,12153057.51730,0
+1656284400000,235.560,236.370,233.000,233.800,68620.86,1656287999999,16106484.95530,30409,33545.10,7874193.13800,0
+1656288000000,233.800,235.780,233.050,234.430,69192.27,1656291599999,16220954.48200,31349,34781.02,8154722.34100,0
+1656291600000,234.430,235.580,233.090,235.230,52936.53,1656295199999,12419458.13980,23063,28575.14,6704431.46920,0
+1656295200000,235.260,236.430,234.520,235.880,43850.88,1656298799999,10328430.49480,19405,20874.29,4916878.54590,0
+1656298800000,235.880,237.920,235.590,237.670,45934.54,1656302399999,10865187.71280,19416,23134.23,5473491.02630,0
+1656302400000,237.670,238.850,236.820,238.720,52729.70,1656305999999,12543648.45420,21375,25521.50,6071080.92670,0
+1656306000000,238.700,238.820,237.020,237.130,45628.87,1656309599999,10854878.63420,17385,20230.58,4812191.60250,0
+1656309600000,237.140,238.490,236.820,238.440,33997.70,1656313199999,8074772.67250,18308,16446.60,3906718.13110,0
+1656313200000,238.450,240.380,238.270,239.210,69008.09,1656316799999,16507631.45798,28291,37283.68,8919383.38698,0
+1656316800000,239.210,240.900,239.210,240.380,62317.04,1656320399999,14955768.84310,25135,34905.02,8377127.40470,0
+1656320400000,240.380,240.750,239.610,239.740,37886.52,1656323999999,9096929.44980,18523,18973.89,4556037.33470,0
+1656324000000,239.750,240.290,239.110,239.520,39938.79,1656327599999,9574822.86620,17131,21781.83,5222736.19240,0
+1656327600000,239.520,239.940,237.820,237.990,55559.94,1656331199999,13272403.55130,22798,27152.69,6489508.82610,0
+1656331200000,238.000,238.350,237.050,237.820,52801.23,1656334799999,12551403.28510,24395,29893.07,7106933.27550,0
+1656334800000,237.830,238.350,231.200,231.420,172813.96,1656338399999,40518486.55425,60496,82713.15,19393992.19460,0
+1656338400000,231.440,232.470,229.900,232.310,187232.92,1656341999999,43242473.78630,64734,92321.67,21323513.84210,0
+1656342000000,232.320,234.170,231.030,233.840,95924.95,1656345599999,22315292.94590,36057,46938.47,10925790.38900,0
+1656345600000,233.840,234.500,232.810,233.900,53046.72,1656349199999,12394201.40520,24982,23245.25,5431932.83850,0
+1656349200000,233.900,234.780,233.110,233.570,49754.32,1656352799999,11641655.24540,21433,20931.83,4898858.78880,0
+1656352800000,233.560,236.760,231.230,234.760,132334.92,1656356399999,31076508.60921,49099,64970.22,15254086.69601,0
+1656356400000,234.770,234.770,232.940,233.150,53035.29,1656359999999,12391614.39090,24947,25321.50,5916010.51690,0
+1656360000000,233.140,234.460,233.140,233.850,28327.45,1656363599999,6626766.40670,15039,13877.55,3246633.65490,0
+1656363600000,233.850,234.460,233.230,233.660,20397.97,1656367199999,4770090.85020,10321,9136.06,2136489.73850,0
+1656367200000,233.670,236.090,233.370,234.160,65949.67,1656370799999,15489685.90920,24926,33281.10,7816075.96610,0
+1656370800000,234.180,236.070,232.770,233.620,64978.05,1656374399999,15232668.91260,24576,32987.99,7733452.80690,0
+1656374400000,233.620,235.480,232.330,233.450,74729.44,1656377999999,17470873.84024,30374,39648.89,9264978.09660,0
+1656378000000,233.450,234.740,230.330,231.200,88266.89,1656381599999,20538058.77780,34044,42639.49,9923640.98900,0
+1656381600000,231.200,233.310,230.660,231.770,93089.32,1656385199999,21558710.41260,33861,50746.98,11755301.16660,0
+1656385200000,231.810,234.540,231.600,234.230,46046.97,1656388799999,10739950.76630,20612,22061.36,5145499.09200,0
+1656388800000,234.230,234.890,233.710,233.810,39450.19,1656392399999,9242782.73980,17794,19098.38,4475231.78680,0
+1656392400000,233.800,234.760,233.200,233.960,39633.13,1656395999999,9277532.56430,18148,20469.22,4791506.74050,0
+1656396000000,233.970,236.500,233.970,235.950,70564.70,1656399599999,16627504.51041,24308,39644.22,9342205.04971,0
+1656399600000,235.950,238.270,235.950,237.580,86819.60,1656403199999,20601362.17880,31556,49637.07,11776325.51760,0
+1656403200000,237.570,240.400,237.090,239.530,118045.48,1656406799999,28179848.62168,42319,65697.24,15684727.76558,0
+1656406800000,239.540,240.510,238.100,238.470,79615.95,1656410399999,19060571.55760,30017,42500.89,10178061.49210,0
+1656410400000,238.470,239.070,237.080,237.990,52165.79,1656413999999,12422499.58370,22587,26147.08,6227818.95580,0
+1656414000000,238.020,239.950,237.010,239.040,84771.33,1656417599999,20233395.57080,27585,41236.31,9842104.26030,0
+1656417600000,239.040,241.160,237.790,238.030,114767.85,1656421199999,27483019.04030,38209,57595.85,13798207.63200,0
+1656421200000,238.030,240.770,237.370,239.830,93034.37,1656424799999,22286167.11270,33010,48317.57,11576885.47930,0
+1656424800000,239.820,240.170,234.300,237.010,166908.96,1656428399999,39532325.46181,57707,82307.73,19490295.14340,0
+1656428400000,237.010,242.590,234.610,234.620,291845.86,1656431999999,69433966.11399,93176,153796.57,36591856.41118,0
+1656432000000,234.630,236.390,233.570,235.770,108662.71,1656435599999,25567648.75050,43585,53186.64,12514396.17570,0
+1656435600000,235.770,236.360,233.470,234.870,80391.61,1656439199999,18864593.05330,30832,39299.30,9219507.58430,0
+1656439200000,234.860,234.860,232.200,233.280,105423.86,1656442799999,24587475.83364,40873,46416.20,10826509.96050,0
+1656442800000,233.270,233.270,231.610,232.450,57468.80,1656446399999,13353038.22530,25147,26977.23,6268482.66010,0
+1656446400000,232.470,232.800,231.130,232.380,54240.21,1656449999999,12598321.16830,24131,25860.90,6006806.76540,0
+1656450000000,232.370,233.690,231.640,232.530,72130.05,1656453599999,16777739.71790,22942,39093.83,9096551.93030,0
+1656453600000,232.520,232.520,226.700,226.880,100512.17,1656457199999,23051031.27427,42444,37908.42,8692629.22820,0
+1656457200000,226.870,228.470,225.670,226.800,87406.67,1656460799999,19844919.60030,36629,43111.51,9791497.52220,0
+1656460800000,226.800,228.820,224.870,227.730,95776.37,1656464399999,21753846.34737,38027,49994.81,11358641.52657,0
+1656464400000,227.740,229.380,227.210,228.680,55436.24,1656467999999,12667106.64160,22233,28424.52,6496091.40590,0
+1656468000000,228.690,229.490,227.260,229.130,43671.92,1656471599999,9982281.39160,21374,19464.93,4450810.23740,0
+1656471600000,229.100,229.550,223.360,224.450,111101.08,1656475199999,25154039.72560,40323,49486.79,11202687.21720,0
+1656475200000,224.450,225.740,221.880,223.230,114155.76,1656478799999,25548937.27990,44909,56658.47,12681559.79430,0
+1656478800000,223.220,224.180,218.740,220.350,136755.67,1656482399999,30284559.14493,47926,60409.96,13386968.30720,0
+1656482400000,220.360,220.840,216.970,218.620,153446.75,1656485999999,33629831.71946,52048,74105.18,16247465.44260,0
+1656486000000,218.650,220.870,218.010,220.370,88599.39,1656489599999,19452996.43860,32177,45907.57,10080019.36400,0
+1656489600000,220.370,220.850,218.860,219.340,74405.00,1656493199999,16355589.21530,27667,35195.41,7739184.11770,0
+1656493200000,219.340,222.140,218.920,220.120,83856.73,1656496799999,18509843.78353,32357,41685.05,9203702.24673,0
+1656496800000,220.110,220.790,219.360,219.910,54938.97,1656500399999,12095077.18780,26493,25195.96,5548054.40750,0
+1656500400000,219.910,220.260,217.180,220.110,108910.69,1656503999999,23827645.86596,43153,54628.23,11953564.18270,0
+1656504000000,220.100,220.720,217.120,217.200,97620.46,1656507599999,21369812.54050,42965,47830.04,10471771.72930,0
+1656507600000,217.200,219.390,215.210,218.210,147496.94,1656511199999,32072732.70730,55821,71155.90,15474631.18280,0
+1656511200000,218.180,219.820,217.500,219.130,83696.79,1656514799999,18305636.14500,37218,45799.58,10018242.15520,0
+1656514800000,219.130,219.310,217.220,218.530,56135.02,1656518399999,12259805.69370,27838,28123.52,6142658.47310,0
+1656518400000,218.530,218.640,215.960,216.640,74019.05,1656521999999,16073251.88500,35220,35985.95,7815034.96190,0
+1656522000000,216.650,218.630,215.600,218.590,73088.28,1656525599999,15848912.29310,32308,37952.27,8231193.45310,0
+1656525600000,218.580,219.900,217.920,218.580,55181.58,1656529199999,12085648.36010,26045,30197.04,6613991.54070,0
+1656529200000,218.570,221.050,218.300,220.890,53471.99,1656532799999,11747685.63260,25346,28737.13,6314092.94550,0
+1656532800000,220.880,222.140,219.730,220.880,81986.28,1656536399999,18124959.92243,34722,44390.72,9816170.53443,0
+1656536400000,220.870,222.440,220.770,221.160,40925.62,1656539999999,9069986.41200,19929,20209.85,4479043.77980,0
+1656540000000,221.160,222.220,219.760,220.910,48820.67,1656543599999,10784854.59890,21386,25594.28,5655150.97950,0
+1656543600000,220.910,221.030,218.280,219.550,56517.87,1656547199999,12393905.92540,25812,26278.76,5762750.08540,0
+1656547200000,219.570,220.110,217.410,217.980,78551.71,1656550799999,17188116.45626,34827,40230.07,8804199.53040,0
+1656550800000,217.970,219.390,216.100,217.460,73823.09,1656554399999,16055629.71450,32930,36675.86,7976104.53500,0
+1656554400000,217.470,219.590,217.390,218.900,37843.72,1656557999999,8270980.43290,18342,19850.45,4337788.41000,0
+1656558000000,218.910,219.310,217.700,219.160,32981.49,1656561599999,7206041.66820,16612,16122.23,3522414.72710,0
+1656561600000,219.150,219.780,217.500,218.320,40531.68,1656565199999,8867112.19320,19594,21799.28,4769764.08550,0
+1656565200000,218.310,218.910,216.880,217.370,55526.26,1656568799999,12098091.91580,26388,30949.67,6745178.58070,0
+1656568800000,217.380,217.910,212.220,212.950,174798.36,1656572399999,37445163.08369,62891,85411.93,18289984.89660,0
+1656572400000,212.960,213.590,210.000,211.330,148220.05,1656575999999,31329630.12472,58149,73129.75,15458351.00960,0
+1656576000000,211.330,211.410,208.170,209.060,126501.72,1656579599999,26485049.67390,46901,59480.95,12454379.58150,0
+1656579600000,209.060,209.390,205.420,208.990,192282.79,1656583199999,39903745.60295,64530,97391.06,20217049.75810,0
+1656583200000,208.990,209.540,206.500,208.350,94088.82,1656586799999,19582194.87050,34891,40014.99,8329759.45600,0
+1656586800000,208.370,209.730,207.440,208.400,77742.09,1656590399999,16197655.04900,32635,38864.31,8098957.55620,0
+1656590400000,208.390,211.430,207.860,210.540,110402.51,1656593999999,23173782.86732,40449,56168.72,11794035.13082,0
+1656594000000,210.550,212.530,207.010,207.370,177986.45,1656597599999,37270518.52255,56869,87550.78,18352137.17420,0
+1656597600000,207.380,211.330,207.320,211.000,92565.47,1656601199999,19395409.53682,34846,48989.06,10264683.53022,0
+1656601200000,210.990,213.130,210.820,212.240,114481.74,1656604799999,24271508.81370,42393,59500.82,12616653.87360,0
+1656604800000,212.240,215.360,211.550,213.790,114221.90,1656608399999,24412438.89179,42681,57446.94,12283188.73909,0
+1656608400000,213.780,215.200,213.360,213.880,58118.26,1656611999999,12448423.93890,24609,26377.35,5651774.26040,0
+1656612000000,213.840,214.300,211.320,212.580,77237.66,1656615599999,16426476.45020,27325,37125.44,7896255.85430,0
+1656615600000,212.570,213.780,210.500,212.370,73958.07,1656619199999,15683280.92172,31789,39272.11,8329755.15750,0
+1656619200000,212.370,213.400,209.620,210.880,74434.07,1656622799999,15749576.50350,33287,38415.25,8132538.27340,0
+1656622800000,210.880,213.270,210.720,211.260,89130.91,1656626399999,18887860.57790,31481,39613.83,8397586.95200,0
+1656626400000,211.250,214.620,210.840,213.120,70113.96,1656629999999,14932733.08640,28634,37680.29,8023127.21240,0
+1656630000000,213.120,219.760,211.550,219.420,152838.38,1656633599999,33079358.85965,56615,82338.00,17816774.43125,0
+1656633600000,219.430,225.740,217.490,222.820,298509.95,1656637199999,66144550.29013,98609,155514.98,34445304.64813,0
+1656637200000,222.820,226.000,222.720,225.390,126574.43,1656640799999,28435516.58310,52231,69439.23,15599751.84930,0
+1656640800000,225.420,226.660,225.200,225.850,93112.29,1656644399999,21036141.28060,41149,46380.67,10479550.85730,0
+1656644400000,225.860,226.230,220.940,221.020,124240.20,1656647999999,27782942.72763,51655,60872.17,13610049.83370,0
+1656648000000,221.030,221.520,218.630,219.300,142970.38,1656651599999,31482897.07850,61142,75324.72,16591606.37750,0
+1656651600000,219.290,220.210,217.530,218.890,89599.91,1656655199999,19626671.87886,39055,46648.33,10218469.40180,0
+1656655200000,218.880,219.920,217.910,219.400,51035.86,1656658799999,11181022.51940,25317,26483.39,5802508.61850,0
+1656658800000,219.380,223.140,218.730,222.780,99193.49,1656662399999,21968441.62843,40035,58141.94,12877769.45413,0
+1656662400000,222.800,224.890,221.530,222.770,113637.29,1656665999999,25398630.26260,45527,50801.57,11357615.18730,0
+1656666000000,222.760,223.490,220.700,221.300,87478.13,1656669599999,19434230.62780,33837,42057.87,9344545.85740,0
+1656669600000,221.290,222.530,216.990,217.720,133294.59,1656673199999,29275555.58166,46370,63872.26,14028961.18630,0
+1656673200000,217.740,219.470,216.890,218.530,96604.44,1656676799999,21094653.46670,34409,52100.69,11378089.88530,0
+1656676800000,218.560,219.180,216.520,216.890,76252.21,1656680399999,16615135.95790,32802,37587.63,8192891.98620,0
+1656680400000,216.880,218.910,215.550,217.750,148530.97,1656683999999,32280036.64560,54222,81531.10,17724395.67620,0
+1656684000000,217.800,218.640,213.310,215.750,156964.33,1656687599999,33803181.74969,58000,74727.94,16097116.78970,0
+1656687600000,215.750,216.330,213.400,214.760,86513.76,1656691199999,18590470.93480,34749,43012.01,9244345.23960,0
+1656691200000,214.750,217.440,214.360,215.910,85297.36,1656694799999,18438907.32240,32935,43799.88,9469335.86100,0
+1656694800000,215.900,218.600,215.510,218.420,76117.82,1656698399999,16530134.64966,28930,37951.08,8247520.73336,0
+1656698400000,218.410,218.480,216.780,217.410,41165.47,1656701999999,8962543.87630,18552,16681.88,3632310.94290,0
+1656702000000,217.420,218.090,216.180,217.570,45277.37,1656705599999,9828318.49210,19116,22625.14,4911206.43520,0
+1656705600000,217.560,220.770,216.840,218.250,88006.85,1656709199999,19291680.85250,32780,47888.25,10499139.23800,0
+1656709200000,218.230,219.270,216.690,217.790,46295.57,1656712799999,10105016.62100,18457,21645.73,4724561.26180,0
+1656712800000,217.780,218.400,216.600,216.950,33980.95,1656716399999,7390615.69980,17641,16554.38,3600777.42180,0
+1656716400000,216.940,219.070,215.280,216.650,58558.88,1656719999999,12729213.53460,23167,28755.92,6249287.03360,0
+1656720000000,216.690,218.740,215.000,215.300,108311.28,1656723599999,23481012.63610,46485,57761.23,12524279.92920,0
+1656723600000,215.290,216.410,214.020,215.060,85473.66,1656727199999,18388101.04069,33683,39849.15,8574797.61450,0
+1656727200000,215.070,216.430,213.690,214.820,69715.44,1656730799999,14969945.65600,31644,34165.17,7337156.80830,0
+1656730800000,214.820,215.210,213.590,214.630,52487.66,1656734399999,11261116.24760,23942,25923.69,5563312.71120,0
+1656734400000,214.640,216.300,214.460,215.770,36393.92,1656737999999,7842382.39280,17202,19725.81,4250310.43690,0
+1656738000000,215.770,216.920,215.600,216.060,34113.91,1656741599999,7377220.79150,15868,18049.40,3903514.82150,0
+1656741600000,216.050,216.790,215.420,215.820,28595.29,1656745199999,6179520.99150,14187,13827.03,2988065.82970,0
+1656745200000,215.830,216.920,215.050,215.130,34415.06,1656748799999,7431729.49860,15984,16958.23,3662994.21700,0
+1656748800000,215.130,216.330,215.110,215.570,35382.34,1656752399999,7627744.33240,17537,18585.73,4006992.66110,0
+1656752400000,215.580,216.530,214.250,216.430,62957.28,1656755999999,13566267.22950,26783,30968.90,6673430.00440,0
+1656756000000,216.430,218.430,215.710,218.060,67017.09,1656759599999,14542723.70556,25588,39128.81,8491543.96756,0
+1656759600000,218.070,218.460,216.600,216.700,59080.37,1656763199999,12857198.91120,22957,28675.05,6241100.35580,0
+1656763200000,216.690,217.580,214.310,216.620,136501.30,1656766799999,29462590.15959,48538,70729.19,15265333.38690,0
+1656766800000,216.620,216.680,215.700,216.320,39605.16,1656770399999,8559110.27510,18778,18055.28,3902050.62940,0
+1656770400000,216.320,217.590,216.130,216.520,49028.01,1656773999999,10636295.63410,19971,25105.77,5447136.74660,0
+1656774000000,216.520,217.120,215.320,215.910,49965.21,1656777599999,10797836.77150,19959,25090.98,5422753.79670,0
+1656777600000,215.900,217.730,215.040,217.030,61352.05,1656781199999,13270651.45870,24466,31858.23,6890470.38800,0
+1656781200000,217.060,217.900,216.760,217.270,48923.44,1656784799999,10635049.68160,18861,19760.77,4295772.09910,0
+1656784800000,217.260,219.240,216.970,218.200,60139.92,1656788399999,13109022.62116,22719,34186.70,7451323.20796,0
+1656788400000,218.210,219.150,217.290,218.060,43174.70,1656791999999,9412406.09030,18897,21970.84,4790374.72470,0
+1656792000000,218.060,218.270,217.230,218.030,29208.25,1656795599999,6363709.02130,12967,13158.17,2866865.30930,0
+1656795600000,218.030,219.460,217.930,219.080,39840.90,1656799199999,8705983.21720,14079,21938.58,4794604.34780,0
+1656799200000,219.080,219.680,218.620,218.830,32729.83,1656802799999,7174402.49960,13060,15268.93,3346839.36960,0
+1656802800000,218.830,219.100,217.500,218.140,29217.84,1656806399999,6377846.93980,13806,14981.78,3270371.44880,0
+1656806400000,218.150,218.950,216.660,217.630,44121.56,1656809999999,9599712.67970,18929,23718.72,5161896.19470,0
+1656810000000,217.640,217.750,216.350,216.580,31079.26,1656813599999,6742333.09530,16607,14420.89,3128659.97450,0
+1656813600000,216.580,218.650,216.420,218.150,34482.61,1656817199999,7506320.35950,13462,17915.65,3898116.88190,0
+1656817200000,218.150,219.250,217.860,218.880,39497.26,1656820799999,8640156.25570,14097,20118.80,4401451.20940,0
+1656820800000,218.870,219.730,213.930,217.670,124592.35,1656824399999,27051522.55519,38920,64066.70,13918621.93980,0
+1656824400000,217.670,219.640,217.160,217.350,126578.67,1656827999999,27655983.38976,46798,61852.77,13516913.19736,0
+1656828000000,217.360,219.220,216.930,218.880,45951.80,1656831599999,10026184.81840,18305,22038.50,4808278.46900,0
+1656831600000,218.870,218.980,217.490,218.270,36814.87,1656835199999,8033078.70320,16176,17964.53,3919508.81140,0
+1656835200000,218.250,218.470,216.460,217.310,55261.55,1656838799999,12020645.77830,19528,28668.92,6236069.11190,0
+1656838800000,217.300,217.380,216.040,217.070,55173.82,1656842399999,11953439.34630,20629,24425.02,5292125.27240,0
+1656842400000,217.100,218.090,216.710,217.580,35610.46,1656845999999,7745150.50140,14955,17748.95,3860711.86800,0
+1656846000000,217.580,218.280,217.440,218.040,30270.59,1656849599999,6599550.51320,12732,13002.18,2834772.57380,0
+1656849600000,218.060,218.590,215.440,216.520,64591.03,1656853199999,14019174.54010,23054,32923.86,7145515.88220,0
+1656853200000,216.510,216.610,214.500,214.590,66586.75,1656856799999,14344683.29359,27808,30758.98,6628192.87020,0
+1656856800000,214.580,215.470,214.000,215.180,78450.22,1656860399999,16848889.14430,28308,38147.36,8193093.11590,0
+1656860400000,215.180,215.530,214.210,214.450,50738.84,1656863999999,10902176.63310,18169,23890.06,5133490.75480,0
+1656864000000,214.450,216.390,214.290,216.050,66020.40,1656867599999,14228851.99060,22811,30919.08,6663173.43850,0
+1656867600000,216.090,216.610,215.300,216.210,34965.03,1656871199999,7542031.59800,14382,14522.20,3132705.93130,0
+1656871200000,216.260,216.780,215.920,216.670,28560.25,1656874799999,6177604.20190,12288,14815.10,3205131.88270,0
+1656874800000,216.670,219.340,216.570,218.700,80556.67,1656878399999,17557933.76056,29121,44216.22,9638639.35616,0
+1656878400000,218.730,220.200,218.660,219.300,108522.06,1656881999999,23808655.01150,32536,59515.37,13058803.11700,0
+1656882000000,219.300,219.880,218.750,218.920,51804.03,1656885599999,11358752.55780,19824,28940.52,6346119.48720,0
+1656885600000,218.900,219.800,218.250,218.580,48284.00,1656889199999,10573352.42670,19039,25461.72,5576363.24790,0
+1656889200000,218.580,219.630,218.120,218.970,42594.53,1656892799999,9326107.17400,18240,23307.60,5103114.40620,0
+1656892800000,218.950,219.790,218.080,218.810,48379.13,1656896399999,10587440.86930,21385,25124.62,5498905.06730,0
+1656896400000,218.800,219.140,217.580,218.510,39615.43,1656899999999,8644813.62410,17513,22712.51,4956533.49540,0
+1656900000000,218.480,218.650,215.320,215.400,67239.11,1656903599999,14568442.37930,25934,30444.18,6592969.92550,0
+1656903600000,215.400,215.930,214.500,215.470,74533.73,1656907199999,16039974.20489,26347,36548.08,7866650.48800,0
+1656907200000,215.470,216.660,214.910,216.460,42519.18,1656910799999,9180228.19450,18126,21301.66,4600516.67040,0
+1656910800000,216.460,217.330,216.300,216.960,30374.10,1656914399999,6584271.91780,14040,13882.78,3009672.37300,0
+1656914400000,216.960,217.540,215.650,216.130,35811.74,1656917999999,7765814.66630,16520,16751.61,3633590.62110,0
+1656918000000,216.130,217.300,215.410,216.560,50793.72,1656921599999,10982730.37130,20488,27061.37,5852626.50310,0
+1656921600000,216.560,217.310,216.320,216.800,30353.11,1656925199999,6582038.88540,15034,15281.63,3313958.19750,0
+1656925200000,216.830,219.520,216.640,219.520,82546.54,1656928799999,18023387.48976,29157,43624.43,9527487.26386,0
+1656928800000,219.520,221.830,219.520,221.130,163794.85,1656932399999,36190411.38553,53286,90402.55,19970465.72713,0
+1656932400000,221.120,224.250,220.460,223.960,127914.05,1656935999999,28414311.41140,45113,76772.22,17054302.95130,0
+1656936000000,223.960,224.930,222.520,224.010,121087.36,1656939599999,27091812.38000,46287,61420.80,13742482.85080,0
+1656939600000,224.000,224.720,222.670,222.750,84749.53,1656943199999,18955826.67560,35074,41883.04,9368890.08640,0
+1656943200000,222.780,223.680,221.820,223.160,63030.42,1656946799999,14046406.54460,26985,32283.77,7195821.55260,0
+1656946800000,223.140,227.190,223.090,225.800,187088.76,1656950399999,42203879.07710,59784,103036.06,23243500.34470,0
+1656950400000,225.790,226.800,225.100,225.760,83724.77,1656953999999,18913361.83810,31113,42643.03,9634108.75320,0
+1656954000000,225.750,228.470,225.400,227.200,96856.40,1656957599999,22024703.13120,35569,51414.71,11693973.08420,0
+1656957600000,227.210,228.410,226.850,228.190,43376.86,1656961199999,9866559.44780,19537,22157.20,5041025.83740,0
+1656961200000,228.180,228.730,226.590,227.250,46402.76,1656964799999,10549698.93510,21056,24373.66,5542110.90830,0
+1656964800000,227.250,228.160,226.670,227.260,36331.32,1656968399999,8259761.75060,17581,17451.20,3967523.76930,0
+1656968400000,227.270,229.500,226.940,228.530,40561.43,1656971999999,9249975.06167,20182,23529.85,5367666.88837,0
+1656972000000,228.540,230.840,227.670,230.150,102174.64,1656975599999,23449370.75110,37572,53035.07,12175296.20100,0
+1656975600000,230.160,232.130,229.170,231.400,106830.96,1656979199999,24664915.86530,37014,58189.78,13435853.31900,0
+1656979200000,231.390,233.210,230.800,232.760,101755.74,1656982799999,23616029.20064,38188,53905.46,12512772.64834,0
+1656982800000,232.740,233.080,231.000,232.060,56726.04,1656986399999,13151283.93640,24119,26623.34,6172500.79550,0
+1656986400000,232.070,232.670,229.690,231.380,76027.24,1656989999999,17590689.30390,29042,40268.10,9317877.91830,0
+1656990000000,231.400,233.830,231.350,233.490,53309.81,1656993599999,12401677.47220,23007,27928.34,6498348.79480,0
+1656993600000,233.500,233.500,231.830,232.880,47943.62,1656997199999,11153743.22590,21415,24006.78,5584402.79300,0
+1656997200000,232.890,236.430,232.030,234.320,145087.22,1657000799999,34058208.18861,46762,77672.81,18234572.98331,0
+1657000800000,234.320,236.160,234.110,234.770,67714.94,1657004399999,15922620.21270,26344,36134.01,8496244.16470,0
+1657004400000,234.780,234.780,232.760,233.700,72908.32,1657007999999,17031889.69360,26757,36162.10,8448602.99750,0
+1657008000000,233.700,233.830,229.570,229.830,179784.65,1657011599999,41512378.38134,58372,87214.41,20132795.13510,0
+1657011600000,229.820,230.280,227.300,228.600,140655.04,1657015199999,32157191.00797,47791,78896.04,18038896.99940,0
+1657015200000,228.590,229.350,227.280,228.450,85030.86,1657018799999,19422258.25660,30506,37867.81,8651301.70560,0
+1657018800000,228.440,229.440,226.100,226.950,95046.07,1657022399999,21650671.75710,35373,42946.08,9784698.11840,0
+1657022400000,226.940,226.970,223.550,223.770,158249.66,1657025999999,35644911.10210,55690,73560.06,16567873.39190,0
+1657026000000,223.770,225.300,222.960,224.030,143603.78,1657029599999,32182840.95240,50813,69923.65,15671928.82740,0
+1657029600000,224.010,226.170,223.700,224.630,102931.91,1657033199999,23154817.42060,39505,50822.73,11436197.94100,0
+1657033200000,224.630,225.050,222.710,224.980,102466.86,1657036799999,22954396.74400,34678,47078.85,10549098.57920,0
+1657036800000,224.970,226.230,224.160,224.670,93244.14,1657040399999,20992923.68480,33855,44527.93,10027850.46650,0
+1657040400000,224.670,226.230,223.730,225.800,64105.49,1657043999999,14446106.48330,24008,30861.35,6957643.55700,0
+1657044000000,225.800,229.240,225.100,229.200,95689.96,1657047599999,21736594.89527,32415,56018.11,12724841.78297,0
+1657047600000,229.190,231.950,228.550,231.480,123269.15,1657051199999,28410720.78190,43484,65696.37,15145223.01670,0
+1657051200000,231.480,233.690,231.160,232.130,108508.77,1657054799999,25220697.83384,39203,55003.71,12785055.54964,0
+1657054800000,232.120,232.850,230.180,232.200,74501.70,1657058399999,17237741.38750,25451,33686.19,7796016.95580,0
+1657058400000,232.200,233.460,230.880,233.180,67111.45,1657061999999,15578341.09590,24092,37850.25,8787167.18480,0
+1657062000000,233.180,233.570,230.330,230.530,69729.43,1657065599999,16144477.91150,28067,38418.97,8896101.22560,0
+1657065600000,230.550,234.750,229.460,233.120,116985.62,1657069199999,27147775.05860,40985,60764.54,14105814.83560,0
+1657069200000,233.110,234.100,229.290,229.730,121004.17,1657072799999,28025613.90490,42830,63112.13,14612526.62820,0
+1657072800000,229.730,230.340,228.800,229.380,80113.59,1657076399999,18387072.35517,29330,41089.66,9432328.81370,0
+1657076400000,229.370,232.390,228.990,231.960,71159.24,1657079999999,16398859.64634,27707,38699.58,8920193.24244,0
+1657080000000,231.960,235.520,231.830,233.340,118709.50,1657083599999,27778100.58580,45482,63913.28,14955089.64900,0
+1657083600000,233.330,235.090,231.790,233.240,97936.77,1657087199999,22846925.59530,36229,51265.38,11961570.33710,0
+1657087200000,233.240,233.960,231.440,233.870,73183.86,1657090799999,17022826.51060,28574,38331.09,8917052.64100,0
+1657090800000,233.870,235.000,233.710,234.480,71887.14,1657094399999,16851043.47360,29658,39206.92,9190810.94230,0
+1657094400000,234.460,235.900,233.460,235.020,102978.08,1657097999999,24202817.04321,35685,54997.19,12927673.68751,0
+1657098000000,235.010,238.990,234.310,236.810,147393.90,1657101599999,34933595.51980,47326,82821.24,19629344.24190,0
+1657101600000,236.820,238.290,236.050,237.590,86688.37,1657105199999,20568429.70550,33521,43909.31,10419984.52610,0
+1657105200000,237.580,237.740,235.590,236.470,78750.62,1657108799999,18623744.89190,30051,36540.03,8641823.93460,0
+1657108800000,236.470,237.970,235.000,237.140,106186.17,1657112399999,25116015.20470,39038,56589.41,13386088.07070,0
+1657112400000,237.140,239.000,235.740,237.640,137850.33,1657115999999,32726982.30120,47202,72214.25,17147904.49300,0
+1657116000000,237.640,238.640,235.930,237.190,99545.26,1657119599999,23613836.33010,39552,47797.23,11340520.63080,0
+1657119600000,237.190,237.280,235.420,236.360,73272.94,1657123199999,17309146.46670,28429,35741.59,8444464.59980,0
+1657123200000,236.370,238.200,235.990,237.920,62782.64,1657126799999,14883072.87760,26587,32651.52,7741810.06680,0
+1657126800000,237.980,238.500,236.900,236.910,60088.59,1657130399999,14283263.62700,24070,29796.09,7083342.39430,0
+1657130400000,236.910,239.630,236.000,238.710,128155.32,1657133999999,30496843.87908,46324,68803.57,16375529.18588,0
+1657134000000,238.700,239.370,236.930,237.630,55133.92,1657137599999,13130139.19180,24489,27188.11,6473623.94380,0
+1657137600000,237.630,238.640,236.910,238.210,50821.93,1657141199999,12075115.35880,20087,26956.30,6404689.38190,0
+1657141200000,238.210,238.490,237.110,237.940,24045.93,1657144799999,5719494.94750,12423,11302.41,2688417.78200,0
+1657144800000,237.930,239.870,237.280,238.380,87245.95,1657148399999,20831560.15400,31852,46659.65,11139375.37240,0
+1657148400000,238.370,239.980,238.130,238.360,71078.79,1657151999999,16992783.62590,28152,35545.45,8499018.60930,0
+1657152000000,238.370,239.160,237.390,238.380,73018.54,1657155599999,17405108.86030,25072,41481.31,9887641.85450,0
+1657155600000,238.370,238.630,237.240,237.890,42289.34,1657159199999,10057880.74280,19576,20246.88,4815469.13320,0
+1657159200000,237.880,238.270,236.470,236.960,46026.13,1657162799999,10913167.31210,21830,22512.86,5337845.69820,0
+1657162800000,236.960,237.160,236.310,236.840,37647.17,1657166399999,8913877.31330,17562,20042.48,4745935.62750,0
+1657166400000,236.850,236.920,235.400,236.220,40602.93,1657169999999,9589455.86021,17581,20169.77,4764029.16670,0
+1657170000000,236.220,236.990,235.790,236.230,44946.46,1657173599999,10619832.66400,19189,20940.45,4948160.62880,0
+1657173600000,236.230,237.100,235.840,236.110,39786.37,1657177199999,9411305.31400,16475,18506.08,4377717.61560,0
+1657177200000,236.110,237.280,235.690,237.020,36106.42,1657180799999,8541885.27660,18785,18826.76,4454481.34110,0
+1657180800000,237.010,238.440,236.640,238.140,52601.94,1657184399999,12492296.77810,22187,29046.02,6899739.90350,0
+1657184400000,238.120,238.470,236.690,237.420,52265.67,1657187999999,12417577.69080,19370,24155.00,5738664.09510,0
+1657188000000,237.390,237.730,236.410,236.990,32432.85,1657191599999,7692861.72940,14237,15574.34,3694014.18050,0
+1657191600000,236.990,237.530,236.600,237.500,26550.47,1657195199999,6293416.49000,13305,13287.23,3149725.92480,0
+1657195200000,237.500,237.990,235.060,235.630,90202.91,1657198799999,21300157.86700,32956,39413.57,9307244.71630,0
+1657198800000,235.630,237.660,235.120,237.050,88477.86,1657202399999,20902073.31410,32390,43949.28,10384488.44670,0
+1657202400000,237.050,241.500,236.520,240.920,211914.71,1657205999999,50752105.49538,68352,117419.85,28126647.13338,0
+1657206000000,240.920,243.000,239.380,240.470,144560.42,1657209599999,34889167.47553,50674,74242.88,17923293.16365,0
+1657209600000,240.460,242.990,240.260,242.500,127677.52,1657213199999,30873662.56705,40100,72517.18,17538652.22545,0
+1657213200000,242.510,242.610,239.260,239.810,97459.35,1657216799999,23430106.40668,33052,47399.06,11393403.76700,0
+1657216800000,239.810,242.450,239.790,242.270,75811.90,1657220399999,18294918.00370,28855,38412.56,9271223.83890,0
+1657220400000,242.270,243.710,241.200,243.100,122155.78,1657223999999,29629182.96655,40888,62882.95,15256397.63465,0
+1657224000000,243.100,243.340,241.310,241.840,62559.99,1657227599999,15148922.57370,24439,26920.45,6518598.82160,0
+1657227600000,241.840,242.550,241.330,242.380,34595.69,1657231199999,8375338.26600,13801,17546.26,4247912.57960,0
+1657231200000,242.380,242.560,240.200,240.840,55776.82,1657234799999,13466791.40490,23145,24726.55,5969583.37040,0
+1657234800000,240.830,242.250,240.730,241.240,47847.09,1657238399999,11554571.97390,19082,24605.83,5942428.42500,0
+1657238400000,241.250,241.850,240.060,241.730,71884.10,1657241999999,17321756.43690,24932,31773.95,7657441.34600,0
+1657242000000,241.740,249.000,241.360,243.690,244459.15,1657245599999,59867005.76542,74455,130806.22,32050252.64452,0
+1657245600000,243.700,244.070,242.230,243.370,83258.12,1657249199999,20245984.63895,30223,43712.23,10629747.33400,0
+1657249200000,243.360,244.850,242.580,244.840,53137.29,1657252799999,12955665.71410,22047,26718.82,6515004.26090,0
+1657252800000,244.840,245.120,242.790,242.950,61758.29,1657256399999,15073804.51980,23825,28226.79,6891173.50450,0
+1657256400000,242.960,243.570,240.020,241.400,87057.08,1657259999999,21058830.51150,30054,41449.69,10027286.02570,0
+1657260000000,241.400,241.980,240.550,241.050,53757.56,1657263599999,12968517.62390,22699,27086.34,6534913.41130,0
+1657263600000,241.060,241.470,239.240,241.230,66992.57,1657267199999,16116936.77968,26104,31678.30,7621102.68130,0
+1657267200000,241.280,242.280,238.000,238.100,107475.76,1657270799999,25811572.84300,39895,46433.56,11153182.81420,0
+1657270800000,238.110,238.300,236.800,237.940,135610.65,1657274399999,32213655.21000,46197,69150.53,16427199.47000,0
+1657274400000,237.940,239.840,237.580,238.700,70812.67,1657277999999,16918461.52340,29637,35043.49,8372112.80690,0
+1657278000000,238.700,240.220,238.070,239.320,55950.06,1657281599999,13379490.66400,23234,27322.92,6535675.49990,0
+1657281600000,239.330,240.950,236.810,237.890,121678.55,1657285199999,29028837.00510,47658,60186.36,14361300.61510,0
+1657285200000,237.880,240.000,237.280,237.660,112306.71,1657288799999,26771207.06920,42300,53449.21,12744297.04540,0
+1657288800000,237.650,242.750,237.350,241.750,146435.64,1657292399999,35238050.17490,54181,76896.53,18510648.14590,0
+1657292400000,241.730,242.820,240.720,242.190,123344.03,1657295999999,29841947.31230,45453,58219.21,14089237.05710,0
+1657296000000,242.180,242.690,239.010,239.840,92928.66,1657299599999,22360318.54690,35970,47985.81,11549663.55780,0
+1657299600000,239.850,241.200,239.220,240.590,49423.19,1657303199999,11879912.98700,22407,24472.87,5882452.15370,0
+1657303200000,240.600,242.340,240.310,241.410,52748.14,1657306799999,12739203.99870,22880,26352.29,6365342.05750,0
+1657306800000,241.410,242.730,240.740,241.990,46601.59,1657310399999,11267918.90420,21635,23647.14,5717325.53360,0
+1657310400000,241.960,243.600,241.650,242.620,46721.52,1657313999999,11334408.61155,21513,25636.57,6219703.56885,0
+1657314000000,242.620,243.420,241.250,241.350,33002.14,1657317599999,8002270.02880,17021,15895.71,3854854.39550,0
+1657317600000,241.370,242.600,241.350,241.790,36246.58,1657321199999,8773380.79560,16518,17673.62,4278118.30820,0
+1657321200000,241.790,243.660,239.760,240.450,57613.25,1657324799999,13941042.51300,23889,28407.38,6875968.32390,0
+1657324800000,240.460,242.700,240.430,241.140,67137.22,1657328399999,16214163.48800,28621,34091.56,8232587.35470,0
+1657328400000,241.140,242.770,240.700,241.110,55019.16,1657331999999,13290449.22630,23927,28668.82,6925929.88670,0
+1657332000000,241.110,242.720,241.020,242.290,33564.86,1657335599999,8120648.22950,16864,18800.04,4548639.37800,0
+1657335600000,242.300,242.430,240.780,242.240,41796.21,1657339199999,10105158.26020,18729,20543.18,4966936.78700,0
+1657339200000,242.230,242.510,241.410,242.050,25758.59,1657342799999,6231707.74420,13141,13634.92,3299036.39270,0
+1657342800000,242.050,243.750,241.780,242.240,47675.37,1657346399999,11564742.80390,19738,25589.09,6206913.10470,0
+1657346400000,242.240,243.320,241.840,243.290,30045.71,1657349999999,7291826.09080,13788,14047.04,3408977.30540,0
+1657350000000,243.300,244.980,243.160,244.270,66235.90,1657353599999,16164620.08140,27443,36995.39,9029387.53180,0
+1657353600000,244.270,244.820,243.450,244.650,36296.43,1657357199999,8857685.28820,16700,19783.95,4827841.35870,0
+1657357200000,244.660,244.730,243.010,243.350,34041.67,1657360799999,8300054.15380,15642,15534.13,3787392.02390,0
+1657360800000,243.340,244.470,243.120,244.320,25270.86,1657364399999,6159424.53430,12843,13218.47,3221994.56880,0
+1657364400000,244.330,244.640,240.690,241.780,57591.95,1657367999999,13981343.17140,22835,23505.56,5707807.29780,0
+1657368000000,241.760,242.490,241.210,242.120,50413.72,1657371599999,12197624.27140,22684,25543.45,6180020.74840,0
+1657371600000,242.130,242.670,241.520,242.070,32884.49,1657375199999,7968142.54550,15359,14678.31,3556748.35210,0
+1657375200000,242.070,243.380,241.780,242.250,44178.83,1657378799999,10716524.76370,18432,21163.84,5134201.25960,0
+1657378800000,242.230,243.060,241.820,242.270,30008.19,1657382399999,7274192.14270,13823,13843.10,3355962.34450,0
+1657382400000,242.250,242.990,241.430,242.790,29267.53,1657385999999,7091528.07890,14471,14583.31,3534057.39960,0
+1657386000000,242.770,244.480,242.470,244.190,57424.59,1657389599999,13990334.12840,22695,30597.66,7453897.99220,0
+1657389600000,244.200,244.920,243.160,243.260,40751.30,1657393199999,9944708.89510,20099,20472.19,4996882.72300,0
+1657393200000,243.260,243.590,241.870,242.860,34964.67,1657396799999,8484107.39140,16436,17859.53,4333882.50710,0
+1657396800000,242.860,243.350,242.320,243.040,16778.22,1657400399999,4075671.91310,10130,8515.12,2068295.89360,0
+1657400400000,243.040,243.810,242.920,243.570,21083.54,1657403999999,5132395.63910,9923,11716.48,2852208.71110,0
+1657404000000,243.560,244.190,242.260,242.730,33526.46,1657407599999,8162019.15670,15158,16602.06,4041990.91000,0
+1657407600000,242.730,243.380,242.500,243.090,20893.75,1657411199999,5075657.74750,10947,11374.24,2763117.24640,0
+1657411200000,243.100,243.290,240.260,240.940,55309.84,1657414799999,13371301.74470,22926,26043.52,6296985.99640,0
+1657414800000,240.930,242.200,239.910,241.310,43056.77,1657418399999,10389005.41770,17470,21315.16,5142178.27210,0
+1657418400000,241.310,242.460,235.580,236.120,181787.71,1657421999999,43251151.26469,58530,80668.58,19178994.02810,0
+1657422000000,236.120,236.710,235.320,235.470,67868.46,1657425599999,16016011.47620,28223,28825.15,6803333.99020,0
+1657425600000,235.460,236.940,234.560,236.440,87959.94,1657429199999,20727007.19880,31065,42432.41,9999205.18230,0
+1657429200000,236.440,236.990,236.300,236.690,36591.38,1657432799999,8656093.68570,15791,16675.37,3945113.18720,0
+1657432800000,236.700,236.920,236.010,236.710,35361.49,1657436399999,8363503.62350,14974,16336.09,3864032.67890,0
+1657436400000,236.700,236.980,236.130,236.900,22481.03,1657439999999,5319607.09200,11644,11318.65,2678402.77640,0
+1657440000000,236.900,237.400,235.740,236.500,50240.11,1657443599999,11885805.45080,18603,22965.10,5433898.39840,0
+1657443600000,236.490,237.390,235.920,236.680,33228.47,1657447199999,7866012.53190,15326,14891.96,3525269.35070,0
+1657447200000,236.690,237.270,235.640,236.370,40030.04,1657450799999,9468617.09290,16095,18093.42,4280635.40480,0
+1657450800000,236.370,236.650,235.150,236.150,42436.72,1657454399999,10012441.10490,19152,22260.98,5252861.95390,0
+1657454400000,236.150,236.810,236.040,236.760,24645.89,1657457999999,5827432.31100,12772,14006.01,3311976.63920,0
+1657458000000,236.760,236.810,233.730,234.990,73321.86,1657461599999,17226061.54920,28887,33048.41,7764847.83500,0
+1657461600000,234.980,234.980,232.010,232.220,99015.81,1657465199999,23104560.84304,39544,48730.65,11371738.35680,0
+1657465200000,232.220,233.310,231.870,233.000,50620.67,1657468799999,11781269.71710,21634,28398.49,6609885.76170,0
+1657468800000,233.000,234.200,231.510,233.460,78328.61,1657472399999,18243304.19570,29973,40906.79,9526424.14400,0
+1657472400000,233.470,234.120,233.120,233.750,29006.99,1657475999999,6779617.17820,14670,14360.27,3356449.28220,0
+1657476000000,233.750,233.890,232.700,233.580,28027.31,1657479599999,6539606.65550,13199,14047.00,3277748.82960,0
+1657479600000,233.580,234.410,232.690,234.380,25467.49,1657483199999,5948984.52340,12885,14253.26,3329664.58390,0
+1657483200000,234.390,234.800,233.780,234.690,36872.02,1657486799999,8638233.79760,16722,19423.51,4551041.40450,0
+1657486800000,234.690,235.650,234.410,234.650,40375.15,1657490399999,9490563.90850,18666,18947.35,4454302.67470,0
+1657490400000,234.650,234.750,232.480,234.070,66452.51,1657493999999,15510609.97700,27470,33085.22,7722845.51090,0
+1657494000000,234.080,234.840,233.200,234.570,27482.18,1657497599999,6431304.35300,13903,14042.86,3286835.41630,0
+1657497600000,234.570,234.880,232.560,234.460,52168.74,1657501199999,12199868.09170,24662,27686.86,6475316.85280,0
+1657501200000,234.460,234.740,232.050,232.420,76633.64,1657504799999,17867269.38670,28011,37976.09,8855071.93750,0
+1657504800000,232.430,232.770,230.240,230.920,87874.44,1657508399999,20345360.01280,32325,39952.63,9250647.55040,0
+1657508400000,230.920,231.860,229.750,231.590,55469.51,1657511999999,12805423.76310,22018,26686.79,6163394.68750,0
+1657512000000,231.590,232.070,230.510,231.500,36867.65,1657515599999,8529381.38380,17315,17850.20,4130362.19780,0
+1657515600000,231.510,231.880,230.510,230.740,33293.19,1657519199999,7700832.16260,15631,16670.49,3856084.97490,0
+1657519200000,230.730,230.930,228.370,228.380,67615.54,1657522799999,15509992.96537,29977,29857.66,6850140.80000,0
+1657522800000,228.370,229.870,227.790,229.660,43638.10,1657526399999,9994069.51400,19910,20252.73,4639419.71280,0
+1657526400000,229.660,230.500,229.440,230.270,40782.11,1657529999999,9379984.48220,18866,20681.72,4757224.04430,0
+1657530000000,230.270,231.670,230.070,231.540,49283.98,1657533599999,11389510.87170,21891,23034.19,5323050.08830,0
+1657533600000,231.550,233.370,231.160,232.520,63115.46,1657537199999,14661792.78354,22562,36515.60,8484356.67504,0
+1657537200000,232.510,233.150,231.270,231.570,52656.27,1657540799999,12233436.25690,20144,22742.22,5283180.80200,0
+1657540800000,231.570,233.130,230.710,232.930,48148.76,1657544399999,11165606.62710,21913,26474.30,6139854.54070,0
+1657544400000,232.940,234.020,229.680,230.070,122607.34,1657547999999,28388283.77410,43392,60573.20,14028386.57960,0
+1657548000000,230.070,231.570,229.300,230.820,63494.56,1657551599999,14642782.53350,31602,33834.85,7803543.70270,0
+1657551600000,230.830,231.680,230.320,231.530,33869.83,1657555199999,7824690.53000,17252,16135.64,3727718.59850,0
+1657555200000,231.540,231.990,230.830,231.010,37690.03,1657558799999,8722867.43470,18404,16084.29,3722829.83870,0
+1657558800000,231.020,233.290,230.960,232.980,46881.35,1657562399999,10902687.80380,19916,23405.34,5442935.67090,0
+1657562400000,232.980,233.700,232.010,232.040,43064.53,1657565999999,10029430.04860,18228,20071.29,4675725.78080,0
+1657566000000,232.040,232.330,231.120,231.790,29046.32,1657569599999,6731245.33540,15890,14415.31,3341178.75780,0
+1657569600000,231.790,232.290,229.880,230.600,38993.36,1657573199999,9003312.85860,16919,22147.10,5113452.41270,0
+1657573200000,230.600,230.740,228.060,228.910,40930.69,1657576799999,9392358.70797,19151,17720.80,4066368.66290,0
+1657576800000,228.920,228.950,225.430,225.710,134752.40,1657580399999,30556380.83850,48877,62233.05,14113193.65280,0
+1657580400000,225.700,226.430,224.810,225.430,77971.89,1657583999999,17586192.23980,30330,38120.18,8598795.96930,0
+1657584000000,225.430,225.630,223.070,224.310,93929.87,1657587599999,21086587.73230,38394,43828.05,9840094.23310,0
+1657587600000,224.310,225.090,224.080,224.580,43681.01,1657591199999,9810384.60320,20156,21880.61,4914444.54900,0
+1657591200000,224.560,225.790,224.420,225.690,39268.28,1657594799999,8844073.90610,16200,18355.29,4134138.53540,0
+1657594800000,225.690,225.740,224.290,224.790,38575.14,1657598399999,8675830.25610,16598,15787.18,3550480.58910,0
+1657598400000,224.790,225.670,224.490,225.420,23993.78,1657601999999,5401175.58170,13121,13575.78,3056112.12210,0
+1657602000000,225.430,226.200,225.170,225.660,30160.62,1657605599999,6807588.97480,14342,14472.19,3266479.30430,0
+1657605600000,225.670,225.740,224.080,224.330,46802.56,1657609199999,10527362.96890,19583,22052.13,4960587.25440,0
+1657609200000,224.330,224.490,222.390,223.140,79498.88,1657612799999,17744486.60600,31478,38763.70,8651870.63440,0
+1657612800000,223.140,223.550,222.120,223.170,48432.35,1657616399999,10794285.22660,20244,25386.24,5658472.13510,0
+1657616400000,223.160,223.470,220.680,221.370,68908.85,1657619999999,15284942.77733,26650,28446.75,6310906.14010,0
+1657620000000,221.370,222.900,221.360,221.940,45202.32,1657623599999,10043443.29830,18129,25879.08,5750415.22870,0
+1657623600000,221.930,224.250,221.860,223.920,57575.11,1657627199999,12867166.96420,21303,31620.49,7066162.84030,0
+1657627200000,223.920,225.600,223.750,225.090,72859.48,1657630799999,16367330.70130,23714,40392.14,9073289.15740,0
+1657630800000,225.090,226.990,224.530,224.810,86736.44,1657634399999,19576838.49020,31919,42360.88,9563701.26930,0
+1657634400000,224.810,226.660,224.260,226.440,68189.23,1657637999999,15376186.17860,25478,34740.40,7835687.25670,0
+1657638000000,226.440,227.450,225.850,226.290,65356.22,1657641599999,14815537.10670,25200,31646.71,7175003.54960,0
+1657641600000,226.290,228.170,226.230,227.660,69109.88,1657645199999,15717235.36480,25156,34954.16,7948598.11560,0
+1657645200000,227.660,228.000,226.580,226.950,35695.29,1657648799999,8109373.75550,17173,17970.47,4082605.13570,0
+1657648800000,226.960,227.190,225.020,225.080,47351.42,1657652399999,10709749.48100,20078,22987.19,5200246.45630,0
+1657652400000,225.080,225.240,221.150,222.250,169651.51,1657655999999,37812184.10543,49620,86970.22,19386236.03220,0
+1657656000000,222.250,222.870,221.210,222.520,67627.20,1657659599999,15016322.22020,25156,31891.63,7081307.59360,0
+1657659600000,222.530,222.940,221.910,221.910,24624.83,1657663199999,5478300.00780,11861,10498.31,2335932.04410,0
+1657663200000,221.910,222.830,221.320,222.060,47738.63,1657666799999,10599398.49400,18348,24101.65,5350964.14260,0
+1657666800000,222.070,222.620,219.900,220.330,60554.73,1657670399999,13388369.15100,22713,24622.58,5445422.74320,0
+1657670400000,220.340,222.400,219.020,222.050,78509.93,1657673999999,17337694.24920,30067,38799.33,8569074.43060,0
+1657674000000,222.050,222.900,221.690,222.380,43734.54,1657677599999,9719089.46570,17902,21559.90,4792176.04040,0
+1657677600000,222.390,224.000,222.270,223.760,46976.93,1657681199999,10496260.53870,18098,25230.65,5637675.09240,0
+1657681200000,223.750,224.600,222.690,222.780,46352.48,1657684799999,10369628.37790,16686,18402.33,4116955.97350,0
+1657684800000,222.780,223.650,222.700,223.040,29143.88,1657688399999,6503827.71530,12403,14485.72,3232428.22460,0
+1657688400000,223.030,224.400,222.520,223.850,33085.41,1657691999999,7397385.02320,14688,16297.34,3644136.04290,0
+1657692000000,223.850,224.600,223.350,224.460,28251.28,1657695599999,6324349.04470,11980,15318.85,3429974.62060,0
+1657695600000,224.460,225.970,223.730,225.760,86911.03,1657699199999,19539899.92000,27184,45101.22,10138368.47500,0
+1657699200000,225.750,227.200,225.530,227.000,91974.44,1657702799999,20827432.89180,31986,49880.39,11293509.80830,0
+1657702800000,227.010,227.450,226.030,226.630,50045.79,1657706399999,11352183.52070,20438,22729.96,5155776.80870,0
+1657706400000,226.630,226.830,225.680,225.950,45859.65,1657709999999,10372383.10210,18893,23927.29,5412624.14530,0
+1657710000000,225.940,226.640,225.390,226.400,43223.32,1657713599999,9768503.05790,18479,23204.88,5245115.39000,0
+1657713600000,226.410,229.340,217.130,218.460,511943.03,1657717199999,113956861.76386,146862,257473.15,57352871.64617,0
+1657717200000,218.450,219.650,216.130,219.470,272480.39,1657720799999,59400678.73990,80402,138301.86,30158018.88570,0
+1657720800000,219.460,224.880,218.610,224.130,216125.21,1657724399999,47917280.25003,67303,103677.81,22999343.80843,0
+1657724400000,224.140,225.330,222.060,222.390,119247.12,1657727999999,26653809.80730,42357,57840.89,12925887.42900,0
+1657728000000,222.390,223.910,220.780,223.850,109801.24,1657731599999,24402556.96463,36686,58462.83,12996274.06540,0
+1657731600000,223.820,226.450,223.600,225.370,148632.77,1657735199999,33495856.40260,46871,74231.69,16729007.49150,0
+1657735200000,225.370,225.650,223.730,225.320,71530.10,1657738799999,16069175.67170,27382,37906.69,8517199.33750,0
+1657738800000,225.290,225.630,224.350,224.640,46299.91,1657742399999,10419075.39720,18537,21188.99,4768611.50780,0
+1657742400000,224.640,225.220,224.290,224.800,26132.15,1657745999999,5872552.53580,12933,13554.87,3046252.39510,0
+1657746000000,224.800,226.290,224.730,226.200,30944.28,1657749599999,6977729.92260,14383,15698.45,3540162.95990,0
+1657749600000,226.200,227.350,225.610,226.360,58493.65,1657753199999,13241493.26610,23673,28161.97,6375927.32430,0
+1657753200000,226.370,230.900,226.190,230.280,153140.36,1657756799999,35116432.03947,50024,88303.92,20253549.95707,0
+1657756800000,230.290,233.630,229.770,232.450,158691.08,1657760399999,36765526.54314,52315,82789.10,19182694.68474,0
+1657760400000,232.450,234.490,232.320,233.110,110496.30,1657763999999,25774339.06980,35992,54390.04,12687387.71730,0
+1657764000000,233.120,233.240,231.580,231.970,49488.89,1657767599999,11492339.63870,20768,23827.40,5533552.69830,0
+1657767600000,231.980,232.920,231.820,232.100,43266.28,1657771199999,10057348.16480,17651,22047.01,5125191.06830,0
+1657771200000,232.090,232.930,230.520,230.630,61344.25,1657774799999,14222240.67650,21126,26356.42,6111736.98500,0
+1657774800000,230.630,232.190,230.370,230.980,43125.55,1657778399999,9977238.73570,17483,23127.22,5350976.94840,0
+1657778400000,230.980,231.110,229.640,230.610,59186.92,1657781999999,13636403.41830,21944,31425.63,7240876.59270,0
+1657782000000,230.620,230.940,229.750,230.390,44754.80,1657785599999,10308381.78920,18324,23974.40,5522204.27930,0
+1657785600000,230.390,230.840,228.140,228.340,67569.88,1657789199999,15507126.10307,26555,33169.45,7613188.35810,0
+1657789200000,228.310,228.970,227.020,228.890,77295.59,1657792799999,17632580.84170,29155,40208.36,9173767.65870,0
+1657792800000,228.900,229.890,228.440,229.190,50842.62,1657796399999,11644167.58920,20891,25052.72,5737928.33430,0
+1657796400000,229.180,229.540,227.210,228.390,60194.31,1657799999999,13748571.20360,24259,29196.30,6668756.48480,0
+1657800000000,228.380,229.610,226.880,229.280,83897.52,1657803599999,19167132.33080,30175,40596.79,9277554.19340,0
+1657803600000,229.270,229.600,227.180,228.320,86282.82,1657807199999,19704769.87660,31664,38684.91,8834448.47720,0
+1657807200000,228.330,229.940,227.080,229.520,82938.49,1657810799999,18936539.25860,30289,39566.01,9034973.19070,0
+1657810800000,229.520,236.820,229.470,236.280,264047.45,1657814399999,61691848.63615,81158,150595.19,35210155.10115,0
+1657814400000,236.270,237.260,234.630,235.230,129194.70,1657817999999,30495861.07480,48755,67099.80,15838543.99470,0
+1657818000000,235.230,239.830,234.790,239.450,163197.35,1657821599999,38797628.39248,55596,88963.96,21159298.28008,0
+1657821600000,239.450,240.000,238.190,238.560,73375.22,1657825199999,17536570.27750,30138,36315.78,8679663.94750,0
+1657825200000,238.570,239.940,237.220,237.370,75236.75,1657828799999,17922836.09010,29075,38419.30,9153234.96320,0
+1657828800000,237.400,239.070,237.390,238.640,41166.56,1657832399999,9805154.44440,18143,23056.79,5491628.23620,0
+1657832400000,238.650,238.760,237.370,237.480,27780.90,1657835999999,6609435.09560,15477,13187.66,3137282.17770,0
+1657836000000,237.480,237.940,236.760,237.010,40454.06,1657839599999,9601795.70050,17502,21945.47,5209132.49550,0
+1657839600000,237.020,238.640,236.940,238.460,38036.62,1657843199999,9045002.06550,17326,19237.66,4575604.17740,0
+1657843200000,238.460,238.630,235.350,235.930,69721.85,1657846799999,16481677.58951,27516,33736.72,7972935.38590,0
+1657846800000,235.920,238.780,235.450,238.490,47696.23,1657850399999,11285525.81150,19630,26199.25,6202028.18050,0
+1657850400000,238.490,239.710,235.540,235.700,77607.68,1657853999999,18429124.58559,30724,38747.28,9203331.35938,0
+1657854000000,235.700,238.010,235.660,237.900,37463.66,1657857599999,8862979.67570,16508,23496.70,5558366.87450,0
+1657857600000,237.900,238.420,236.230,236.730,50116.14,1657861199999,11893754.72800,20525,24558.76,5827691.05420,0
+1657861200000,236.730,238.100,236.050,238.090,30934.09,1657864799999,7333614.50470,14831,17274.70,4095498.42880,0
+1657864800000,238.090,238.230,237.230,237.640,27840.84,1657868399999,6618671.64220,14691,13164.13,3129472.08970,0
+1657868400000,237.610,239.470,237.120,238.460,78412.87,1657871999999,18716155.08988,29676,35652.15,8509222.30098,0
+1657872000000,238.470,239.130,237.320,237.920,63840.22,1657875599999,15218030.28610,25971,29559.81,7047324.63910,0
+1657875600000,237.920,240.690,237.820,238.460,79882.82,1657879199999,19106705.15370,30009,42584.77,10188988.78030,0
+1657879200000,238.470,239.120,237.500,237.930,45665.18,1657882799999,10869281.86600,18850,21459.46,5107916.49710,0
+1657882800000,237.930,238.560,236.690,236.810,48815.45,1657886399999,11596480.29110,21304,22982.42,5460102.61930,0
+1657886400000,236.800,239.220,236.080,238.900,72443.34,1657889999999,17223345.33110,31826,36382.19,8650550.44080,0
+1657890000000,238.900,239.270,236.880,237.880,66794.09,1657893599999,15902300.73810,30797,30635.04,7295158.84420,0
+1657893600000,237.890,239.750,237.890,238.390,66514.29,1657897199999,15882346.34020,29580,31599.23,7546223.48450,0
+1657897200000,238.400,239.600,237.640,237.770,44972.14,1657900799999,10732976.63680,21384,22108.38,5277738.46930,0
+1657900800000,237.770,238.440,236.000,237.000,66733.13,1657904399999,15813644.85510,28760,34590.84,8197342.75020,0
+1657904400000,237.010,238.680,236.930,237.280,49084.78,1657907999999,11672385.02260,22453,26060.41,6196029.18270,0
+1657908000000,237.270,241.990,237.190,241.700,77032.56,1657911599999,18477655.63290,30480,44829.07,10755672.42730,0
+1657911600000,241.700,241.880,239.910,241.640,57839.73,1657915199999,13933481.70100,27050,29054.32,6998534.38400,0
+1657915200000,241.640,242.600,238.000,238.670,94251.19,1657918799999,22638367.61370,38660,47288.15,11361184.63070,0
+1657918800000,238.670,239.680,237.600,239.420,32867.65,1657922399999,7845948.69590,17489,17923.87,4279215.65020,0
+1657922400000,239.420,240.220,238.660,239.850,28999.61,1657925999999,6942066.66250,14039,14264.58,3415036.58660,0
+1657926000000,239.850,240.230,237.650,238.460,40577.80,1657929599999,9688286.19810,18482,21204.31,5064167.36240,0
+1657929600000,238.460,238.940,236.500,236.600,51871.38,1657933199999,12327303.33480,22488,25948.21,6166885.65710,0
+1657933200000,236.570,238.000,236.280,237.670,34672.49,1657936799999,8222666.62360,15410,17519.54,4154516.11310,0
+1657936800000,237.680,237.790,236.150,237.040,28048.20,1657940399999,6641608.26610,14085,13201.30,3125679.66530,0
+1657940400000,237.030,237.380,236.510,237.230,24615.22,1657943999999,5832149.68810,11707,12582.23,2981110.12790,0
+1657944000000,237.230,237.420,236.000,237.040,34146.43,1657947599999,8083631.87160,13431,16787.22,3973122.93180,0
+1657947600000,237.050,237.310,235.480,235.640,31562.84,1657951199999,7465425.14291,14770,13796.98,3263519.02500,0
+1657951200000,235.650,235.680,234.210,235.020,76989.71,1657954799999,18086442.65290,29886,38217.52,8978928.10300,0
+1657954800000,235.030,235.860,233.710,234.360,56194.41,1657958399999,13189285.72630,21777,24519.49,5754495.67530,0
+1657958400000,234.360,235.970,234.220,235.160,30372.05,1657961999999,7144017.83200,16916,15851.75,3728786.20620,0
+1657962000000,235.160,236.000,234.840,235.560,28369.38,1657965599999,6678570.93090,12834,14758.35,3474412.79790,0
+1657965600000,235.560,236.450,234.890,235.600,33026.20,1657969199999,7785448.98040,16051,15220.95,3587711.06230,0
+1657969200000,235.590,236.160,235.240,235.310,27521.93,1657972799999,6486616.38610,12429,12773.49,3010714.90610,0
+1657972800000,235.310,237.640,235.160,236.960,33842.12,1657976399999,8001346.86980,17155,19352.10,4576523.09690,0
+1657976400000,236.960,238.380,236.770,237.940,60569.38,1657979999999,14399517.81870,26756,28968.99,6886665.91690,0
+1657980000000,237.960,238.330,237.260,238.010,41137.32,1657983599999,9783386.32050,18542,19535.81,4646349.39760,0
+1657983600000,237.970,240.000,237.950,239.790,86161.55,1657987199999,20607716.60678,32426,47782.16,11429822.94858,0
+1657987200000,239.780,247.360,239.780,247.020,351233.29,1657990799999,85818298.44797,119095,205125.44,50100857.53007,0
+1657990800000,247.020,250.780,247.000,247.930,174965.16,1657994399999,43528855.27159,69167,93881.11,23358435.93279,0
+1657994400000,247.940,249.560,247.510,248.640,74256.40,1657997999999,18452887.96980,30963,39278.85,9761724.36690,0
+1657998000000,248.640,250.390,247.900,248.250,66155.59,1658001599999,16476201.62750,27773,35358.62,8808394.66310,0
+1658001600000,248.240,249.790,246.460,249.070,120795.03,1658005199999,29977101.65502,38336,64385.31,15982999.95410,0
+1658005200000,249.040,250.280,247.640,249.170,45847.39,1658008799999,11424738.32379,21795,24441.36,6090515.35489,0
+1658008800000,249.160,251.570,248.650,250.730,58403.35,1658012399999,14604702.29050,25373,30915.40,7734277.81780,0
+1658012400000,250.740,250.870,248.760,249.750,45151.67,1658015999999,11271508.52670,20638,23741.18,5925772.60740,0
+1658016000000,249.710,252.880,248.150,248.470,97633.57,1658019599999,24450210.05280,36866,51979.62,13023226.92510,0
+1658019600000,248.470,249.040,246.400,247.660,64109.75,1658023199999,15870240.21422,26111,32926.24,8151039.73070,0
+1658023200000,247.670,249.360,247.140,248.390,39058.04,1658026799999,9695048.06650,18078,18271.23,4536218.58790,0
+1658026800000,248.340,254.800,248.300,253.780,138921.84,1658030399999,35129324.03345,47755,76698.00,19386190.64755,0
+1658030400000,253.780,255.600,252.180,252.550,102297.53,1658033999999,25965769.63640,39345,49268.30,12511817.42930,0
+1658034000000,252.560,254.050,252.220,252.500,46361.58,1658037599999,11735365.39600,21067,23305.32,5899613.82220,0
+1658037600000,252.520,255.640,252.300,255.210,89848.74,1658041199999,22834138.08650,31076,42406.12,10777611.42990,0
+1658041200000,255.220,255.500,252.000,252.040,63777.97,1658044799999,16174290.80440,29728,29222.89,7408190.55710,0
+1658044800000,252.040,252.960,250.800,252.460,48510.17,1658048399999,12211535.06970,25465,24351.65,6130591.35500,0
+1658048400000,252.480,253.270,250.520,251.350,54106.90,1658051999999,13619517.89410,25173,26109.36,6572204.03240,0
+1658052000000,251.350,252.460,249.350,252.230,62517.86,1658055599999,15683668.97689,25727,29757.83,7466151.29880,0
+1658055600000,252.230,254.610,251.520,254.150,72916.63,1658059199999,18436266.64856,28921,36221.54,9159819.07546,0
+1658059200000,254.150,254.640,251.740,252.420,65733.37,1658062799999,16632909.56530,25414,30296.40,7666853.71610,0
+1658062800000,252.420,252.550,249.450,249.840,106930.73,1658066399999,26821500.03929,42091,53502.13,13419931.67910,0
+1658066400000,249.840,251.990,249.750,250.870,60838.01,1658069999999,15273525.47740,22095,27472.07,6897260.65900,0
+1658070000000,250.900,252.340,250.320,251.150,42570.64,1658073599999,10699747.37970,22077,24293.70,6106903.94280,0
+1658073600000,251.150,251.860,249.040,250.430,59793.28,1658077199999,14972587.41450,26042,29129.34,7293897.01830,0
+1658077200000,250.430,253.570,246.700,247.370,97011.88,1658080799999,24309624.70395,41300,48470.99,12153817.18476,0
+1658080800000,247.340,249.890,246.900,248.880,56841.39,1658084399999,14125329.77840,28964,28754.40,7145217.70690,0
+1658084400000,248.880,250.360,248.370,249.850,33139.81,1658087999999,8268866.95040,17450,16157.48,4032116.56840,0
+1658088000000,249.850,249.920,247.570,248.640,37045.16,1658091599999,9213968.57920,16822,17769.03,4419474.00440,0
+1658091600000,248.640,250.750,247.900,250.250,34979.43,1658095199999,8732926.01650,16749,18700.05,4669065.84310,0
+1658095200000,250.250,251.180,248.800,250.080,34160.46,1658098799999,8535453.28780,16103,16470.07,4116054.12840,0
+1658098800000,250.070,250.200,247.360,247.630,41921.20,1658102399999,10420064.19340,19921,21030.60,5227064.09670,0
+1658102400000,247.640,250.190,247.500,249.060,43248.88,1658105999999,10769585.25020,23119,21947.43,5464445.15650,0
+1658106000000,249.060,251.500,248.940,251.140,45018.59,1658109599999,11289730.39810,21123,23875.54,5987033.48550,0
+1658109600000,251.140,254.890,250.890,254.570,96704.76,1658113199999,24471753.17586,39263,49544.47,12536384.52286,0
+1658113200000,254.590,255.320,252.830,253.970,72593.29,1658116799999,18461851.02070,32071,37180.21,9457776.71580,0
+1658116800000,253.970,254.300,252.610,253.920,40317.96,1658120399999,10225113.11190,20575,20203.52,5124504.41170,0
+1658120400000,253.940,259.000,253.850,258.010,154484.71,1658123999999,39702424.88143,61825,84901.40,21816911.68173,0
+1658124000000,257.990,261.970,256.860,260.870,159600.89,1658127599999,41430104.23230,59201,92882.85,24127093.10060,0
+1658127600000,260.830,262.470,259.600,261.380,82460.81,1658131199999,21539904.29380,37677,42347.63,11063812.43740,0
+1658131200000,261.390,262.770,259.160,260.270,130988.41,1658134799999,34175254.51410,45872,60808.15,15868471.63480,0
+1658134800000,260.270,261.390,260.000,260.890,50810.43,1658138399999,13244320.43530,24480,25336.10,6604854.82420,0
+1658138400000,260.900,262.440,260.160,261.390,74008.78,1658141999999,19330501.55730,31307,33994.17,8878711.12370,0
+1658142000000,261.390,263.670,260.030,261.110,108772.26,1658145599999,28452131.81080,45001,57223.69,14970061.71290,0
+1658145600000,261.120,261.670,258.250,261.400,108211.84,1658149199999,28142449.93680,43197,59422.17,15455427.18490,0
+1658149200000,261.390,262.320,260.280,260.760,63840.01,1658152799999,16681991.23840,31345,30255.03,7906471.18910,0
+1658152800000,260.760,261.560,259.340,260.810,58627.54,1658156399999,15256106.49000,29899,30909.28,8043495.94010,0
+1658156400000,260.830,264.760,260.100,263.940,91801.05,1658159999999,24086700.41237,38713,50431.73,13235867.07157,0
+1658160000000,263.930,264.210,260.250,260.810,109003.30,1658163599999,28566663.22330,43527,51781.04,13569100.28520,0
+1658163600000,260.820,261.070,257.510,257.680,76308.86,1658167199999,19789585.48950,33930,39610.61,10273204.22770,0
+1658167200000,257.690,258.470,256.500,256.720,65440.47,1658170799999,16858471.69463,27836,30703.63,7911691.94270,0
+1658170800000,256.710,257.180,254.680,256.750,100637.30,1658174399999,25763887.12560,39288,49142.88,12583222.58570,0
+1658174400000,256.750,257.580,255.890,256.370,47975.47,1658177999999,12313364.03130,23494,21887.73,5617293.95720,0
+1658178000000,256.370,258.340,256.020,257.380,30005.91,1658181599999,7726509.38600,17636,12423.83,3199307.76960,0
+1658181600000,257.380,259.700,256.850,259.560,47417.32,1658185199999,12242993.39000,23093,21630.89,5586010.96280,0
+1658185200000,259.570,265.630,259.180,263.960,135933.65,1658188799999,35746860.90507,55542,66320.87,17445438.01297,0
+1658188800000,263.960,267.670,260.700,261.940,235315.74,1658192399999,62034361.06691,83092,114383.87,30153982.51004,0
+1658192400000,261.940,262.680,258.880,259.080,86226.41,1658195999999,22476354.63290,37339,42883.31,11177569.86750,0
+1658196000000,259.070,260.210,257.870,259.700,74228.57,1658199599999,19224397.21420,31106,36003.36,9324604.80790,0
+1658199600000,259.690,261.580,257.780,258.210,72501.58,1658203199999,18846756.34220,28530,32052.37,8330691.55770,0
+1658203200000,258.220,259.630,255.650,259.500,74066.51,1658206799999,19085774.19473,30957,34024.41,8768036.90630,0
+1658206800000,259.500,260.880,258.560,259.950,48510.42,1658210399999,12617173.51120,21793,21928.52,5703966.31250,0
+1658210400000,259.860,261.200,256.680,257.880,87273.10,1658213999999,22593318.90233,33935,43611.69,11289749.08730,0
+1658214000000,257.880,259.350,257.320,258.020,52823.67,1658217599999,13645873.27410,24471,28870.01,7459115.84390,0
+1658217600000,258.010,260.380,257.090,260.340,41534.94,1658221199999,10756041.67180,23028,22639.33,5864562.24830,0
+1658221200000,260.330,260.740,259.130,260.120,38380.95,1658224799999,9982073.37600,19745,16696.52,4342521.25150,0
+1658224800000,260.120,262.370,259.300,261.600,50514.68,1658228399999,13186278.26210,25536,25512.68,6660345.52100,0
+1658228400000,261.590,262.650,260.220,260.620,61079.60,1658231999999,15977554.51680,27329,29790.56,7794102.07300,0
+1658232000000,260.610,263.280,260.160,263.240,68730.56,1658235599999,17981689.44150,30077,37451.10,9801549.26780,0
+1658235600000,263.250,265.370,261.500,263.640,129830.90,1658239199999,34191544.93007,53995,66268.12,17458073.17917,0
+1658239200000,263.650,264.500,261.740,263.980,66110.84,1658242799999,17402535.74320,33448,33760.78,8887923.56450,0
+1658242800000,263.980,264.810,260.370,263.780,178874.43,1658246399999,46987712.39337,63366,93932.26,24677278.50617,0
+1658246400000,263.780,267.940,263.470,266.770,157755.33,1658249999999,41921388.01304,63276,82530.46,21931972.02104,0
+1658250000000,266.790,274.420,265.990,272.790,175635.77,1658253599999,47503068.93591,70159,98646.27,26681043.60111,0
+1658253600000,272.790,274.460,271.760,272.970,110839.14,1658257199999,30279502.82810,45918,54176.15,14800975.36780,0
+1658257200000,272.970,274.770,270.890,271.110,90936.25,1658260799999,24833480.25129,39769,47249.22,12904283.63048,0
+1658260800000,271.100,271.230,269.700,270.870,69382.91,1658264399999,18780007.31500,32033,37672.21,10197937.18180,0
+1658264400000,270.890,272.580,270.580,271.290,41362.81,1658267999999,11234526.18320,23070,21646.49,5879463.08570,0
+1658268000000,271.290,271.390,269.100,270.120,42334.04,1658271599999,11442475.55930,19431,16740.29,4524319.34160,0
+1658271600000,270.110,271.500,267.600,268.540,67701.55,1658275199999,18234848.38274,34243,34767.24,9365870.34600,0
+1658275200000,268.550,269.040,265.600,267.590,91661.00,1658278799999,24488503.69720,40798,46112.90,12321365.99030,0
+1658278800000,267.560,267.990,266.580,267.070,57679.52,1658282399999,15413898.65930,26655,25046.24,6693213.55790,0
+1658282400000,267.050,267.960,266.620,267.080,38721.74,1658285999999,10346376.14190,21193,20498.41,5477895.85830,0
+1658286000000,267.080,268.690,265.930,267.940,53656.40,1658289599999,14344356.08690,26478,25945.15,6936810.73630,0
+1658289600000,267.910,268.740,266.870,268.340,42218.54,1658293199999,11303653.33820,22780,20085.33,5378779.65260,0
+1658293200000,268.330,269.890,267.460,269.680,47589.95,1658296799999,12791405.01840,22904,23643.09,6356827.66050,0
+1658296800000,269.670,271.100,269.340,270.720,59036.05,1658300399999,15951990.88400,30095,25769.66,6964292.69670,0
+1658300400000,270.710,270.920,266.840,266.860,76098.27,1658303999999,20468377.88710,34031,34521.49,9284843.68400,0
+1658304000000,266.860,268.390,263.800,264.310,82355.97,1658307599999,21941752.91157,38314,38107.11,10157465.96240,0
+1658307600000,264.300,267.390,263.510,267.240,54938.36,1658311199999,14601849.05320,28134,27833.99,7395376.33550,0
+1658311200000,267.200,270.390,266.680,268.870,95666.70,1658314799999,25697196.78394,39115,45951.40,12345872.02554,0
+1658314800000,268.870,270.060,267.210,269.000,61826.01,1658318399999,16602687.09350,27850,27408.58,7360255.51370,0
+1658318400000,269.000,270.000,266.420,268.700,79966.21,1658321999999,21466206.19580,38114,37814.81,10153044.13050,0
+1658322000000,268.710,271.530,267.910,268.000,109542.37,1658325599999,29550470.14331,45266,51077.31,13781772.66941,0
+1658325600000,267.980,271.500,267.240,271.490,64040.31,1658329199999,17272763.17145,35069,31042.29,8375170.56571,0
+1658329200000,271.490,271.880,269.260,269.730,69781.33,1658332799999,18872888.67920,31532,32704.87,8846389.03280,0
+1658332800000,269.730,270.720,264.630,265.910,126024.21,1658336399999,33682043.96234,52536,56687.37,15149148.14770,0
+1658336400000,265.910,266.600,263.740,264.060,83406.42,1658339999999,22117668.81457,36906,41726.14,11066644.84680,0
+1658340000000,264.070,267.130,264.050,265.660,54422.49,1658343599999,14471477.72200,26701,26965.80,7168922.25160,0
+1658343600000,265.650,267.090,262.410,263.620,52341.97,1658347199999,13852138.02280,26688,23545.23,6234474.36510,0
+1658347200000,263.670,264.910,256.740,259.450,237062.60,1658350799999,61487171.41343,79649,120875.76,31348653.45100,0
+1658350800000,259.450,263.750,259.040,262.430,69112.48,1658354399999,18045606.38970,32313,31066.33,8113747.48800,0
+1658354400000,262.430,262.540,257.730,257.800,50599.14,1658357999999,13171654.65980,24069,22941.61,5972788.64230,0
+1658358000000,257.810,259.480,256.280,258.110,79876.30,1658361599999,20599599.19053,31840,42213.34,10885715.78050,0
+1658361600000,258.110,259.980,256.830,258.310,64343.14,1658365199999,16611991.76920,29593,30859.43,7967043.19590,0
+1658365200000,258.320,259.620,256.340,256.910,63314.33,1658368799999,16338777.35770,26346,27628.24,7128859.46500,0
+1658368800000,256.910,258.050,252.070,252.170,106122.95,1658372399999,27038196.51866,45266,53251.13,13564164.29710,0
+1658372400000,252.160,254.180,251.050,252.740,81520.78,1658375999999,20593721.05790,36720,42396.49,10710344.33770,0
+1658376000000,252.730,254.470,250.490,254.000,85032.69,1658379599999,21476717.84900,36207,44686.28,11290534.14560,0
+1658379600000,254.000,255.300,253.600,254.640,45186.14,1658383199999,11494485.17690,21615,20985.29,5339867.42470,0
+1658383200000,254.660,254.900,252.800,253.520,48635.36,1658386799999,12348080.65970,21750,22737.18,5774038.05230,0
+1658386800000,253.510,256.540,253.350,255.530,49643.60,1658390399999,12684001.42840,25883,25524.56,6522918.26280,0
+1658390400000,255.530,256.230,254.460,256.080,41364.49,1658393999999,10561847.71510,21198,19937.01,5091592.29950,0
+1658394000000,256.070,257.450,255.880,257.110,47579.80,1658397599999,12218126.80493,24277,25562.17,6564763.60433,0
+1658397600000,257.110,257.390,255.650,255.700,37341.35,1658401199999,9579749.10470,19463,17791.81,4564960.95850,0
+1658401200000,255.700,256.400,254.200,256.130,67407.93,1658404799999,17222082.68860,31003,34574.14,8834311.21960,0
+1658404800000,256.140,261.160,255.840,259.570,110190.02,1658408399999,28542510.64080,44858,60533.10,15677914.51440,0
+1658408400000,259.520,260.050,257.550,259.520,77997.85,1658411999999,20190259.31230,36103,38981.04,10091668.93510,0
+1658412000000,259.510,260.180,256.110,257.530,77621.20,1658415599999,20000250.38773,36011,39485.26,10173402.31100,0
+1658415600000,257.530,258.920,257.360,258.790,44618.32,1658419199999,11515761.03980,22623,25180.73,6499199.42040,0
+1658419200000,258.790,263.820,258.690,263.070,100545.44,1658422799999,26326660.91270,47066,52429.54,13725061.63340,0
+1658422800000,263.070,264.000,260.360,260.950,61429.94,1658426399999,16101198.88340,28697,31176.52,8171512.93620,0
+1658426400000,260.950,262.160,260.640,261.700,34045.34,1658429999999,8902227.42250,17875,19247.69,5033202.36990,0
+1658430000000,261.740,264.400,261.610,264.380,50038.83,1658433599999,13168791.18467,26020,27397.41,7210090.79387,0
+1658433600000,264.320,265.880,264.020,264.380,76390.83,1658437199999,20232499.23970,32876,38746.47,10263334.76620,0
+1658437200000,264.380,265.350,264.260,265.010,19686.29,1658440799999,5213310.85550,13265,10091.62,2672423.55790,0
+1658440800000,265.020,265.170,263.180,264.420,44391.09,1658444399999,11711669.12950,22566,22864.10,6032656.62570,0
+1658444400000,264.420,265.850,264.210,265.490,34360.66,1658447999999,9110081.97480,19074,16238.67,4305948.01260,0
+1658448000000,265.450,267.500,264.530,266.400,49580.39,1658451599999,13199562.29300,29156,23615.51,6287539.31870,0
+1658451600000,266.400,266.660,264.820,265.210,31932.47,1658455199999,8479170.60500,19933,15902.21,4222322.30290,0
+1658455200000,265.200,265.850,264.010,264.100,35024.28,1658458799999,9273817.65340,20185,18264.53,4835557.20480,0
+1658458800000,264.100,264.480,262.820,263.920,42211.30,1658462399999,11133070.20780,22427,19191.20,5061969.69510,0
+1658462400000,263.940,264.880,262.830,264.620,24454.16,1658465999999,6460337.81540,16268,12793.94,3380718.22930,0
+1658466000000,264.630,266.810,263.610,266.780,39889.76,1658469599999,10574945.70300,22434,18393.77,4877954.88230,0
+1658469600000,266.780,268.000,266.450,267.590,48267.37,1658473199999,12899153.86274,26628,22328.72,5968490.21044,0
+1658473200000,267.590,268.880,265.860,267.180,76725.18,1658476799999,20514854.06510,34308,38722.50,10357406.02000,0
+1658476800000,267.170,269.460,266.450,268.950,71820.80,1658480399999,19242199.09160,32805,38016.62,10188468.73820,0
+1658480400000,268.980,271.360,268.900,269.530,107207.06,1658483999999,28978235.22381,46197,55621.63,15035303.94661,0
+1658484000000,269.540,270.550,268.320,268.320,41205.36,1658487599999,11109586.50320,21552,19379.51,5225936.78290,0
+1658487600000,268.320,269.540,268.270,269.430,41978.25,1658491199999,11285553.14460,20874,24956.26,6708782.80930,0
+1658491200000,269.430,269.910,268.480,268.680,37345.78,1658494799999,10059990.48790,21474,16517.69,4449736.78820,0
+1658494800000,268.700,269.860,267.240,267.540,76148.62,1658498399999,20434157.11514,35121,36004.99,9663467.15750,0
+1658498400000,267.540,270.540,266.830,270.080,84611.53,1658501999999,22724293.32820,39578,44363.17,11918282.08860,0
+1658502000000,270.070,270.640,264.900,265.810,104476.05,1658505599999,27906997.06060,47441,53115.22,14187018.87750,0
+1658505600000,265.810,267.090,265.040,266.560,63988.81,1658509199999,17022243.23430,31081,31095.39,8273422.91700,0
+1658509200000,266.550,267.790,264.660,265.780,65957.04,1658512799999,17545713.67190,31459,34391.63,9150536.30790,0
+1658512800000,265.770,266.740,264.880,266.340,40728.78,1658516399999,10830517.16250,21679,16800.57,4467875.05170,0
+1658516400000,266.340,266.990,261.070,261.630,90212.82,1658519999999,23785762.96987,43190,41794.69,11017502.61800,0
+1658520000000,261.600,262.870,261.220,262.690,63226.96,1658523599999,16561401.76380,28413,35430.54,9280280.92100,0
+1658523600000,262.690,264.310,262.390,263.680,28346.94,1658527199999,7468462.03800,16712,13419.64,3536182.06750,0
+1658527200000,263.680,264.280,262.470,263.940,31050.19,1658530799999,8181061.86540,18700,14184.82,3738192.62180,0
+1658530800000,263.940,264.100,261.540,262.280,29085.73,1658534399999,7637243.47000,18342,13449.63,3530455.61040,0
+1658534400000,262.280,264.740,261.000,264.580,62184.66,1658537999999,16333922.34190,28471,36211.06,9508557.10200,0
+1658538000000,264.590,268.410,264.500,266.670,65819.81,1658541599999,17555570.91724,31151,32308.75,8613941.23264,0
+1658541600000,266.660,268.020,265.650,266.060,33584.56,1658545199999,8967473.28480,21611,15978.33,4267280.48400,0
+1658545200000,266.060,267.370,265.650,266.040,27269.05,1658548799999,7265034.48620,17616,13542.68,3608271.24920,0
+1658548800000,266.030,268.230,265.540,266.970,39432.16,1658552399999,10526375.68740,20867,19315.49,5157149.59540,0
+1658552400000,266.980,268.110,266.180,266.530,27564.46,1658555999999,7364161.91770,17697,13710.67,3662847.47380,0
+1658556000000,266.530,267.760,265.890,266.770,23811.88,1658559599999,6349360.84510,16824,12716.89,3390766.40020,0
+1658559600000,266.780,267.560,265.650,267.280,39755.12,1658563199999,10606403.38450,24342,19169.67,5114447.06780,0
+1658563200000,267.280,272.710,267.280,268.280,162911.15,1658566799999,44011657.84101,64242,86166.07,23285917.39581,0
+1658566800000,268.290,269.390,267.260,267.670,72155.56,1658570399999,19364741.06184,35236,35215.26,9452679.24110,0
+1658570400000,267.670,268.320,263.660,265.000,88887.55,1658573999999,23620373.01727,40272,40481.40,10760232.13510,0
+1658574000000,264.940,265.380,255.500,255.730,198165.84,1658577599999,51605645.72703,77600,86494.47,22546806.93520,0
+1658577600000,255.730,256.800,254.460,255.660,148305.92,1658581199999,37901791.00980,61335,74438.56,19024557.87260,0
+1658581200000,255.660,257.380,255.340,257.220,62917.68,1658584799999,16135010.88570,29477,26887.85,6896249.08980,0
+1658584800000,257.220,257.230,253.770,255.210,63929.88,1658588399999,16341225.67600,30068,28095.73,7181382.45150,0
+1658588400000,255.200,256.800,254.880,256.600,58414.70,1658591999999,14951726.71560,26880,29395.62,7524867.58840,0
+1658592000000,256.590,257.690,255.720,255.970,48363.97,1658595599999,12415654.02670,24862,22055.04,5662676.79310,0
+1658595600000,255.970,256.830,252.580,253.580,94774.27,1658599199999,24086991.74186,42122,43071.45,10946660.13120,0
+1658599200000,253.600,254.920,252.510,253.160,66097.06,1658602799999,16788889.41640,28849,31828.22,8084679.66490,0
+1658602800000,253.160,255.880,252.560,255.450,61354.23,1658606399999,15594690.78250,27300,29953.03,7611217.74900,0
+1658606400000,255.460,256.290,254.880,256.210,35152.53,1658609999999,8985131.82130,17572,15379.22,3931800.15980,0
+1658610000000,256.220,256.380,254.870,255.370,23295.68,1658613599999,5955681.50580,12637,8834.17,2258437.37840,0
+1658613600000,255.380,260.270,255.220,258.990,89300.09,1658617199999,23087607.39813,35850,48464.28,12534385.12743,0
+1658617200000,258.980,260.160,258.720,258.900,45347.80,1658620799999,11759360.51130,20934,22052.18,5719364.99080,0
+1658620800000,258.910,261.280,258.770,259.510,51939.22,1658624399999,13519812.57320,24932,24450.11,6364944.83850,0
+1658624400000,259.510,259.930,257.080,257.920,62573.90,1658627999999,16159783.90330,24790,25237.45,6516775.76560,0
+1658628000000,257.930,259.380,257.590,258.770,33352.34,1658631599999,8617181.96460,15421,19291.93,4984436.43740,0
+1658631600000,258.750,259.030,257.500,257.970,29007.60,1658635199999,7490624.83180,13607,14821.29,3827586.83420,0
+1658635200000,257.960,260.190,257.560,259.900,32370.66,1658638799999,8383112.43050,15311,17951.50,4649881.21680,0
+1658638800000,259.900,263.800,259.890,263.040,84753.84,1658642399999,22236606.46800,33769,47762.29,12530941.82710,0
+1658642400000,263.040,263.940,262.700,262.890,32817.72,1658645999999,8639411.23670,19060,16419.02,4322406.81720,0
+1658646000000,262.880,263.660,262.330,262.440,31289.02,1658649599999,8226441.96240,16658,17078.64,4491097.35610,0
+1658649600000,262.440,263.480,261.870,263.330,40240.90,1658653199999,10567643.43530,17995,24240.17,6366536.97160,0
+1658653200000,263.340,264.630,263.320,263.550,34522.04,1658656799999,9109311.09617,18475,18182.90,4797750.58217,0
+1658656800000,263.550,264.280,262.340,262.860,45218.74,1658660399999,11897862.19990,19852,21634.60,5693257.87780,0
+1658660400000,262.870,265.550,262.710,263.570,53957.88,1658663999999,14265529.12760,25747,29163.68,7710781.90210,0
+1658664000000,263.610,264.040,260.540,261.060,52306.63,1658667599999,13716505.07640,24444,23993.52,6290752.12020,0
+1658667600000,261.050,262.700,260.700,262.610,36780.96,1658671199999,9634351.10100,18424,19710.60,5163368.95610,0
+1658671200000,262.610,265.330,261.950,265.070,62608.67,1658674799999,16530491.85007,27953,31063.80,8201833.56897,0
+1658674800000,265.100,265.490,263.800,264.710,33062.61,1658678399999,8751256.44650,18292,14804.85,3918862.36380,0
+1658678400000,264.720,265.030,262.150,262.720,42799.59,1658681999999,11265425.72020,20965,19139.36,5037139.79640,0
+1658682000000,262.730,264.240,262.470,263.400,32875.47,1658685599999,8659557.12380,16005,17936.86,4723992.00250,0
+1658685600000,263.400,263.450,261.890,262.560,20713.14,1658689199999,5440375.86210,12801,9904.90,2601416.11910,0
+1658689200000,262.560,263.190,261.670,261.930,26361.92,1658692799999,6918700.65920,13062,13577.64,3563753.30550,0
+1658692800000,261.900,263.620,261.610,262.520,19071.89,1658696399999,5006988.20430,11529,10061.01,2641386.41580,0
+1658696400000,262.530,264.490,262.280,264.350,30127.94,1658699999999,7941801.23280,14155,13792.33,3635433.74070,0
+1658700000000,264.360,266.220,260.920,261.550,99764.66,1658703599999,26289646.63270,38675,49262.29,12985204.10890,0
+1658703600000,261.600,263.680,260.070,261.190,64715.43,1658707199999,16945547.97450,27751,30969.35,8107920.21980,0
+1658707200000,261.200,262.590,256.840,257.160,97655.86,1658710799999,25303361.04003,41354,48863.81,12658252.85470,0
+1658710800000,257.170,257.170,255.420,256.110,69257.76,1658714399999,17754804.06630,30393,34917.71,8952374.77320,0
+1658714400000,256.120,256.200,254.540,255.190,86058.13,1658717999999,21968076.80790,32056,43096.36,11000149.60470,0
+1658718000000,255.190,255.790,254.000,255.070,56671.32,1658721599999,14439978.32150,23774,28576.33,7282249.00440,0
+1658721600000,255.070,255.430,253.520,255.290,62227.34,1658725199999,15835665.59026,23953,27579.22,7017695.77160,0
+1658725200000,255.280,255.700,254.530,255.590,36908.80,1658728799999,9421242.54940,18655,15149.25,3867063.12260,0
+1658728800000,255.590,255.810,252.730,253.740,74625.63,1658732399999,18956962.80280,25376,33308.55,8458782.27940,0
+1658732400000,253.740,255.350,253.450,254.950,45506.96,1658735999999,11588683.07470,20738,22496.98,5728841.30240,0
+1658736000000,254.940,257.080,254.290,256.520,52923.29,1658739599999,13537158.69793,24492,27806.10,7113637.17933,0
+1658739600000,256.520,256.990,256.020,256.330,32040.79,1658743199999,8216886.07460,15568,15361.28,3939598.80100,0
+1658743200000,256.330,257.130,256.000,256.890,28066.12,1658746799999,7202354.39080,14011,12952.94,3324676.14870,0
+1658746800000,256.880,257.510,255.500,255.640,40620.78,1658750399999,10409054.03630,17961,17977.08,4608270.01800,0
+1658750400000,255.640,256.180,254.320,255.940,44919.09,1658753999999,11465443.05040,20915,26209.08,6690569.45910,0
+1658754000000,255.940,256.380,253.770,255.230,67512.78,1658757599999,17227090.52480,28989,32812.18,8373265.80190,0
+1658757600000,255.240,255.780,253.180,255.630,72263.64,1658761199999,18392328.91186,27895,37900.21,9648040.35180,0
+1658761200000,255.640,256.390,254.320,256.060,41230.42,1658764799999,10532019.96820,19630,21857.93,5583618.99410,0
+1658764800000,256.050,257.210,254.920,256.130,45641.55,1658768399999,11695809.96593,20957,23247.03,5957528.82563,0
+1658768400000,256.130,256.970,254.440,254.690,30801.59,1658771999999,7875505.57510,15702,14873.79,3803111.45370,0
+1658772000000,254.690,256.050,254.400,254.830,25468.69,1658775599999,6497971.35850,13932,12637.58,3224057.27260,0
+1658775600000,254.870,255.030,249.240,252.500,158376.11,1658779199999,39829513.21685,56991,71554.51,17989218.47710,0
+1658779200000,252.510,254.970,252.310,253.950,97270.78,1658782799999,24695429.42556,37357,43097.50,10941837.40966,0
+1658782800000,253.960,254.470,253.050,253.270,27775.92,1658786399999,7049662.51680,14739,14287.77,3627144.72520,0
+1658786400000,253.260,253.380,249.380,250.340,95720.88,1658789999999,23998863.65829,36637,47055.56,11793381.63430,0
+1658790000000,250.340,250.600,244.010,244.500,137537.82,1658793599999,34036214.48892,50837,60908.28,15076831.69890,0
+1658793600000,244.510,245.010,241.710,241.920,162895.71,1658797199999,39659628.52185,59331,79515.37,19361741.88310,0
+1658797200000,241.910,243.100,241.700,242.320,62486.80,1658800799999,15147734.32500,24591,31600.34,7660751.70510,0
+1658800800000,242.310,243.840,242.100,243.100,46918.00,1658804399999,11408550.86790,20591,21034.44,5115158.03840,0
+1658804400000,243.090,244.180,240.360,243.930,93150.10,1658807999999,22605026.98160,33178,42484.24,10312355.72540,0
+1658808000000,243.930,245.000,243.440,243.970,43101.11,1658811599999,10520243.62970,18724,19725.46,4816166.96670,0
+1658811600000,243.960,244.260,242.830,243.790,31344.44,1658815199999,7633125.02540,15488,12592.47,3066771.18540,0
+1658815200000,243.780,243.890,242.340,242.400,36331.80,1658818799999,8826212.68130,15327,17041.38,4139541.28080,0
+1658818800000,242.390,243.630,242.300,242.580,30710.02,1658822399999,7461906.68570,16327,14247.97,3462286.40750,0
+1658822400000,242.580,243.440,242.040,242.860,34257.96,1658825999999,8315847.75030,20329,15881.20,3855259.95800,0
+1658826000000,242.860,244.100,242.740,243.810,21944.55,1658829599999,5343463.99320,11814,10977.56,2673402.58040,0
+1658829600000,243.810,244.130,242.470,242.710,25718.03,1658833199999,6253773.23590,13542,11845.00,2880730.72330,0
+1658833200000,242.700,243.770,241.380,243.090,48805.06,1658836799999,11851397.81610,17926,20249.77,4916732.92930,0
+1658836800000,243.150,244.320,241.520,242.260,72275.23,1658840399999,17543667.14090,30443,38465.05,9336576.36800,0
+1658840400000,242.270,243.000,240.690,242.580,74656.81,1658843999999,18064836.33630,31667,36489.19,8830251.22900,0
+1658844000000,242.590,243.690,241.460,242.900,54285.13,1658847599999,13167930.01990,23839,27107.65,6576631.92080,0
+1658847600000,242.880,243.000,239.400,239.890,80420.61,1658851199999,19371776.39698,31423,37428.93,9018548.49590,0
+1658851200000,239.870,242.000,239.760,241.940,47010.31,1658854799999,11320370.53080,21416,23149.25,5574368.88540,0
+1658854800000,241.930,243.600,241.680,242.530,61215.59,1658858399999,14858614.09775,25099,28647.83,6953431.72375,0
+1658858400000,242.540,243.590,241.870,242.860,37574.55,1658861999999,9119865.33150,17384,19189.56,4656935.74680,0
+1658862000000,242.870,243.220,241.390,242.800,36187.78,1658865599999,8770523.89720,18596,19032.05,4612844.33910,0
+1658865600000,242.840,244.980,241.780,244.820,67257.54,1658869199999,16386782.75410,25953,33892.84,8258506.83690,0
+1658869200000,244.820,246.330,243.340,244.120,52252.16,1658872799999,12798698.12190,23688,25279.00,6192682.93140,0
+1658872800000,244.120,247.300,244.010,246.870,60287.74,1658876399999,14839242.54712,25651,31845.43,7839292.14292,0
+1658876400000,246.880,249.560,246.360,249.310,70984.60,1658879999999,17603739.45110,27541,43566.58,10807725.64490,0
+1658880000000,249.290,249.650,247.390,249.410,59567.79,1658883599999,14812296.44130,25525,32068.83,7974352.90830,0
+1658883600000,249.400,252.130,249.360,250.670,81499.52,1658887199999,20462041.78869,32927,44013.85,11048611.30019,0
+1658887200000,250.660,252.800,250.660,252.570,54954.15,1658890799999,13817579.63370,24641,32033.81,8055319.19730,0
+1658890800000,252.570,252.980,251.010,251.300,64909.00,1658894399999,16350821.94720,26509,33911.44,8542841.69140,0
+1658894400000,251.300,252.890,251.260,252.180,52295.37,1658897999999,13187103.43870,21481,29479.93,7432406.29420,0
+1658898000000,252.200,254.810,252.050,254.090,75147.37,1658901599999,19056318.56946,32804,42636.20,10811996.87386,0
+1658901600000,254.090,254.300,252.430,253.470,47571.55,1658905199999,12052002.15870,22908,22566.48,5716948.73560,0
+1658905200000,253.470,254.870,252.240,252.380,67391.44,1658908799999,17107072.93450,26611,30058.41,7632063.21890,0
+1658908800000,252.390,253.200,251.710,251.910,55490.76,1658912399999,14004460.21060,24875,28826.05,7275549.98240,0
+1658912400000,251.900,252.660,251.610,252.230,39494.44,1658915999999,9956634.95830,17989,22840.38,5758200.83600,0
+1658916000000,252.220,253.400,251.920,252.480,35208.02,1658919599999,8895996.20620,18115,18469.94,4667226.56540,0
+1658919600000,252.490,253.990,251.200,252.370,51507.88,1658923199999,13013793.25450,21819,24764.26,6259618.26410,0
+1658923200000,252.370,256.880,251.740,256.560,136192.32,1658926799999,34737213.33910,52304,75467.64,19249446.28990,0
+1658926800000,256.560,259.860,255.070,258.910,124354.80,1658930399999,31983646.71893,49531,71269.54,18339471.50983,0
+1658930400000,258.910,259.100,256.800,257.510,67400.69,1658933999999,17380346.79370,28928,29915.25,7712476.25360,0
+1658934000000,257.510,259.580,256.670,258.410,82700.16,1658937599999,21342932.42270,30788,47214.84,12191299.87190,0
+1658937600000,258.420,259.670,254.530,255.230,105975.49,1658941199999,27299084.29520,42544,51759.74,13336953.04330,0
+1658941200000,255.220,258.180,254.740,257.530,77862.65,1658944799999,19991548.77150,35816,40463.99,10388976.39470,0
+1658944800000,257.530,268.640,257.430,266.830,387131.14,1658948399999,102259893.79888,143822,200758.14,53042471.34378,0
+1658948400000,266.860,269.400,266.700,268.490,179844.32,1658951999999,48166226.77730,66630,95219.62,25504545.32740,0
+1658952000000,268.480,269.580,268.060,268.270,73697.97,1658955599999,19806650.74970,36684,39661.72,10659926.57230,0
+1658955600000,268.260,269.640,267.500,269.150,49075.10,1658959199999,13172609.74150,23885,24086.49,6466143.54980,0
+1658959200000,269.150,270.590,268.840,269.250,75585.11,1658962799999,20387048.75780,35208,39163.07,10564459.98300,0
+1658962800000,269.240,272.100,268.350,271.540,71647.54,1658966399999,19344182.58611,31798,39795.04,10749560.08271,0
+1658966400000,271.540,272.020,268.630,268.690,71879.70,1658969999999,19417823.55770,33485,33246.07,8984214.30740,0
+1658970000000,268.690,269.010,267.050,267.660,60902.66,1658973599999,16304496.48764,29787,30118.76,8063704.34650,0
+1658973600000,267.650,274.000,266.590,272.540,112192.37,1658977199999,30413533.68631,45796,62072.69,16825309.75571,0
+1658977200000,272.550,272.630,268.690,269.310,73275.99,1658980799999,19833455.98490,33777,33723.24,9122565.83470,0
+1658980800000,269.320,269.840,267.890,268.190,54928.11,1658984399999,14756138.22810,27182,28207.09,7577925.41180,0
+1658984400000,268.200,270.000,268.010,269.860,42347.44,1658987999999,11388249.21000,21330,25786.79,6935306.09030,0
+1658988000000,269.860,269.930,267.940,268.740,32440.26,1658991599999,8719509.49920,19897,15116.99,4063798.02020,0
+1658991600000,268.750,268.840,267.020,267.770,47348.94,1658995199999,12675927.46254,25020,25683.73,6876290.06240,0
+1658995200000,267.760,268.630,267.420,268.210,40247.45,1658998799999,10787141.17190,21510,21177.06,5676680.72250,0
+1658998800000,268.210,268.570,265.300,267.060,76326.51,1659002399999,20340754.11350,33806,35915.21,9571593.76710,0
+1659002400000,267.060,268.480,266.550,267.960,51029.78,1659005999999,13655747.56190,22922,26726.08,7153222.34130,0
+1659006000000,267.970,269.840,267.810,269.400,70730.07,1659009599999,19017539.61480,27798,37947.66,10203735.90080,0
+1659009600000,269.400,269.820,263.600,267.750,209478.25,1659013199999,55936616.28361,73891,94707.32,25286296.79204,0
+1659013200000,267.740,270.490,264.610,265.350,143975.62,1659016799999,38527953.05010,55333,70856.44,18962186.54160,0
+1659016800000,265.370,269.370,264.940,269.300,95367.31,1659020399999,25467907.12220,38488,49673.01,13266175.49310,0
+1659020400000,269.300,279.010,268.860,276.600,253036.57,1659023999999,69302537.84194,88677,130085.88,35646118.75534,0
+1659024000000,276.600,278.880,276.130,276.360,146162.59,1659027599999,40532689.37450,55540,70111.60,19444998.16050,0
+1659027600000,276.370,278.860,276.120,278.180,86308.54,1659031199999,23947098.10950,36661,42951.18,11918474.48690,0
+1659031200000,278.170,278.340,274.540,275.140,64439.36,1659034799999,17802235.26688,30430,31166.68,8609475.20400,0
+1659034800000,275.140,276.770,275.050,276.440,40111.01,1659038399999,11059978.38740,21823,21691.36,5981016.95050,0
+1659038400000,276.440,280.930,276.320,278.700,165916.71,1659041999999,46206172.02925,57774,83559.74,23268535.74275,0
+1659042000000,278.700,279.970,276.710,277.700,38405.10,1659045599999,10685065.31870,21578,20547.48,5716526.90150,0
+1659045600000,277.700,278.670,276.260,277.850,50999.36,1659049199999,14155772.19750,23360,28226.94,7834807.92280,0
+1659049200000,277.850,278.200,275.360,277.100,42547.44,1659052799999,11767126.70940,21008,21975.84,6078882.79360,0
+1659052800000,277.100,280.040,275.050,278.710,84078.72,1659056399999,23342433.07460,40832,45935.44,12751141.51670,0
+1659056400000,278.710,278.750,274.770,275.910,50493.48,1659059999999,13954090.14230,27044,23285.84,6434212.03710,0
+1659060000000,275.900,277.170,274.790,275.850,38306.80,1659063599999,10567872.56950,21891,18776.56,5179357.13690,0
+1659063600000,275.850,278.800,275.160,278.600,28731.94,1659067199999,7968767.26480,19472,16056.99,4453424.77390,0
+1659067200000,278.600,280.410,278.230,279.800,59074.07,1659070799999,16502813.82060,27097,31252.08,8731927.31870,0
+1659070800000,279.790,281.960,277.620,279.780,82751.76,1659074399999,23153601.89072,38843,42511.34,11897725.03772,0
+1659074400000,279.780,282.700,277.310,277.730,87931.50,1659077999999,24622161.34975,38743,44960.82,12596828.55170,0
+1659078000000,277.720,278.480,276.480,277.950,48825.04,1659081599999,13556179.76040,25511,25012.96,6944926.66480,0
+1659081600000,277.950,281.000,275.720,280.510,78669.35,1659085199999,21892096.79140,34266,41966.51,11684413.60950,0
+1659085200000,280.510,292.510,279.440,291.240,272813.80,1659088799999,78168865.82510,93961,152484.29,43713806.10290,0
+1659088800000,291.250,293.250,288.730,290.950,246553.99,1659092399999,71733443.92869,82660,123273.16,35863781.31493,0
+1659092400000,290.960,291.860,283.310,284.830,247465.71,1659095999999,70895490.75965,84685,120577.46,34542093.14640,0
+1659096000000,284.830,285.720,281.440,284.190,141725.32,1659099599999,40203539.32122,55727,68913.17,19554771.66730,0
+1659099600000,284.200,288.890,283.730,287.210,156987.61,1659103199999,44922530.39795,59706,82625.27,23646012.46085,0
+1659103200000,287.260,292.760,286.540,290.740,188810.86,1659106799999,54880348.53713,70864,96130.82,27949546.76703,0
+1659106800000,290.720,299.120,290.160,298.740,317498.67,1659110399999,93905576.32440,112711,168775.93,49928136.57950,0
+1659110400000,298.750,299.580,293.080,298.190,282996.63,1659113999999,83836476.20637,103099,143641.13,42567247.51727,0
+1659114000000,298.190,300.310,293.740,298.760,142407.73,1659117599999,42267899.33787,62977,72780.00,21608013.66507,0
+1659117600000,298.750,302.570,296.530,297.190,181484.14,1659121199999,54327362.60260,69093,95682.30,28646072.73430,0
+1659121200000,297.190,298.880,295.540,297.070,82452.00,1659124799999,24492696.66560,41615,43587.41,12948205.62740,0
+1659124800000,297.070,299.000,295.120,296.080,80383.95,1659128399999,23838922.73850,41035,41419.90,12285000.94220,0
+1659128400000,296.070,297.330,293.700,297.050,55212.70,1659131999999,16312851.90800,32314,26534.88,7841287.14090,0
+1659132000000,297.040,299.230,295.880,297.240,63224.76,1659135599999,18820173.20650,31239,32244.76,9599445.70140,0
+1659135600000,297.230,298.500,292.600,293.900,81607.16,1659139199999,24147254.13680,37789,37962.79,11236021.71550,0
+1659139200000,293.900,296.500,292.360,295.950,83794.21,1659142799999,24700007.85020,39332,42404.50,12499946.97170,0
+1659142800000,295.960,298.260,291.390,296.150,99788.77,1659146399999,29443051.52183,46908,49668.51,14651885.88360,0
+1659146400000,296.160,300.500,293.460,298.420,120100.28,1659149999999,35718259.68427,56828,62805.18,18687522.90937,0
+1659150000000,298.420,298.440,293.610,295.160,69127.23,1659153599999,20446366.61440,38362,33159.48,9805258.66950,0
+1659153600000,295.160,295.250,290.630,291.050,87611.86,1659157199999,25609702.22793,43788,41881.40,12241179.71310,0
+1659157200000,291.060,291.970,289.360,290.480,66602.90,1659160799999,19376994.92440,36299,30545.15,8887556.20410,0
+1659160800000,290.470,292.230,288.930,290.820,63939.33,1659164399999,18576315.60280,32682,31972.09,9290470.87250,0
+1659164400000,290.820,291.770,289.500,290.850,53476.23,1659167999999,15539049.80030,28810,24643.46,7161758.02650,0
+1659168000000,290.840,292.760,290.000,291.960,71613.59,1659171599999,20874796.96540,33870,35037.35,10214277.99460,0
+1659171600000,291.950,292.680,289.600,290.830,61791.37,1659175199999,18002802.76240,30301,29399.84,8565949.38130,0
+1659175200000,290.820,290.850,285.600,287.070,122351.70,1659178799999,35141101.37636,52020,57199.92,16425386.60470,0
+1659178800000,287.060,289.670,286.690,288.650,60906.55,1659182399999,17570524.66260,31015,27320.72,7882704.04280,0
+1659182400000,288.640,292.560,287.390,292.400,108594.05,1659185999999,31541785.53713,45330,59482.67,17286550.89363,0
+1659186000000,292.370,297.380,291.800,297.100,170546.60,1659189599999,50275700.39670,67736,85988.11,25355144.13260,0
+1659189600000,297.070,298.430,294.970,295.330,96324.05,1659193199999,28588328.37390,46224,45046.19,13373497.80660,0
+1659193200000,295.330,299.920,295.320,299.010,81462.64,1659196799999,24281166.53377,40187,42876.23,12780443.52477,0
+1659196800000,299.020,299.800,296.990,297.500,60864.97,1659200399999,18141973.43020,33247,28725.49,8562275.40530,0
+1659200400000,297.490,297.640,295.110,296.890,48967.84,1659203999999,14502494.78820,27304,23996.01,7106900.92830,0
+1659204000000,296.880,297.230,295.370,296.440,33127.18,1659207599999,9825481.47260,18666,16095.20,4774353.70230,0
+1659207600000,296.440,296.770,289.600,291.110,112844.76,1659211199999,33083636.45673,47377,51174.45,15013362.77460,0
+1659211200000,291.100,292.250,288.980,289.960,94366.91,1659214799999,27397469.71450,40955,43840.00,12727074.91950,0
+1659214800000,289.960,290.500,288.160,288.650,41740.60,1659218399999,12070342.59736,23573,19246.04,5566364.97890,0
+1659218400000,288.650,289.890,286.100,289.390,68169.30,1659221999999,19631361.16670,37492,35075.42,10102876.11100,0
+1659222000000,289.380,290.250,284.920,287.760,59313.82,1659225599999,17016643.14229,33069,26951.90,7733427.02180,0
+1659225600000,287.800,290.890,286.400,290.300,63357.57,1659229199999,18323756.43216,32555,32800.67,9485297.91386,0
+1659229200000,290.300,292.270,289.530,290.600,47833.00,1659232799999,13915895.58800,26476,24765.17,7206721.01720,0
+1659232800000,290.590,293.550,290.400,292.940,71367.28,1659236399999,20877919.73683,31842,37602.94,10999684.54573,0
+1659236400000,292.930,293.500,291.780,292.830,39835.10,1659239999999,11666376.04840,21469,18927.70,5544111.50090,0
+1659240000000,292.840,295.710,292.660,293.740,47335.01,1659243599999,13930666.99450,25842,22335.54,6572648.67180,0
+1659243600000,293.740,294.630,292.330,292.520,36361.28,1659247199999,10668014.58680,21406,16513.69,4844054.60990,0
+1659247200000,292.510,294.830,292.280,294.640,32400.82,1659250799999,9506699.83700,19094,16456.88,4827895.19140,0
+1659250800000,294.630,295.710,290.150,291.500,75534.40,1659254399999,22118396.69510,32167,35761.90,10471782.54260,0
+1659254400000,291.490,292.200,289.360,290.890,95354.02,1659257999999,27726558.61230,40364,51101.86,14859638.24090,0
+1659258000000,290.890,293.230,290.460,293.210,48119.01,1659261599999,14061576.28930,25971,25128.14,7344057.13930,0
+1659261600000,293.210,294.490,291.600,293.910,60024.65,1659265199999,17605304.90360,29470,28134.09,8252417.23270,0
+1659265200000,293.870,294.220,291.570,292.690,49545.05,1659268799999,14503519.80370,26061,23312.53,6824240.84240,0
+1659268800000,292.700,293.340,290.820,293.240,41543.77,1659272399999,12132821.07600,25877,19288.63,5634108.93580,0
+1659272400000,293.240,293.620,290.530,291.630,37860.57,1659275999999,11052015.30120,22201,18597.30,5428141.89830,0
+1659276000000,291.620,292.870,288.690,290.520,55864.39,1659279599999,16242185.20596,32485,27271.17,7929777.04050,0
+1659279600000,290.520,292.500,289.820,291.060,33175.11,1659283199999,9663538.48133,21589,16116.20,4693600.60183,0
+1659283200000,291.100,293.300,290.570,292.350,43956.21,1659286799999,12831573.10540,26666,23795.99,6947710.06620,0
+1659286800000,292.340,293.190,291.750,292.410,24854.72,1659290399999,7267057.55470,17024,13353.44,3904435.42250,0
+1659290400000,292.410,297.260,288.120,292.070,203527.72,1659293999999,59451518.42079,82391,102621.55,29977429.50450,0
+1659294000000,292.070,292.740,289.020,289.110,69915.32,1659297599999,20368720.28483,33483,34489.04,10048158.11503,0
+1659297600000,289.100,289.670,287.040,288.440,48328.44,1659301199999,13947260.38556,26382,21897.54,6321412.66520,0
+1659301200000,288.430,289.440,286.400,286.600,40825.85,1659304799999,11756303.84150,21786,17164.46,4943698.06880,0
+1659304800000,286.600,286.610,282.030,283.460,114051.67,1659308399999,32371665.85439,47413,55227.84,15674567.10090,0
+1659308400000,283.460,284.990,282.280,283.310,54208.41,1659311999999,15353619.19790,28642,25360.17,7184882.44680,0
+1659312000000,283.320,287.330,282.680,287.210,62194.85,1659315599999,17738993.40980,32029,31732.80,9051782.23320,0
+1659315600000,287.200,289.280,286.000,289.070,44396.02,1659319199999,12786892.07786,23881,20270.72,5840510.13496,0
+1659319200000,289.040,290.550,287.140,288.010,76747.96,1659322799999,22159330.03310,33806,33390.64,9642770.63780,0
+1659322800000,288.020,288.180,286.200,287.460,31034.29,1659326399999,8908842.88700,18983,15285.70,4388109.98990,0
+1659326400000,287.460,288.670,286.710,288.150,24697.12,1659329999999,7108530.57300,16082,12790.04,3681684.21820,0
+1659330000000,288.140,288.420,285.400,286.040,37750.79,1659333599999,10816819.95410,20776,16791.80,4811262.23860,0
+1659333600000,286.040,286.420,283.910,284.980,53308.42,1659337199999,15189807.55819,26509,24097.40,6866307.04350,0
+1659337200000,284.990,288.390,283.120,288.060,53365.97,1659340799999,15229069.84940,26533,29386.70,8389609.91180,0
+1659340800000,288.060,288.560,285.780,286.080,43878.86,1659344399999,12603062.90810,22167,20258.25,5818756.78540,0
+1659344400000,286.080,287.750,285.960,286.760,28324.33,1659347999999,8126089.67190,16891,13121.78,3764711.81360,0
+1659348000000,286.760,287.720,283.510,284.000,77155.20,1659351599999,22006016.64850,34650,34416.21,9816384.87980,0
+1659351600000,284.000,286.180,282.880,285.950,58079.19,1659355199999,16527433.63160,30631,31153.09,8866197.92550,0
+1659355200000,285.960,286.920,284.270,284.550,51850.62,1659358799999,14812902.07420,26385,26137.25,7468938.05340,0
+1659358800000,284.550,286.970,282.060,285.900,107304.35,1659362399999,30520710.96220,46156,51646.37,14692206.16000,0
+1659362400000,285.890,289.320,285.570,288.300,106115.98,1659365999999,30545713.79976,46322,53434.84,15382153.18156,0
+1659366000000,288.340,288.450,285.400,286.080,53097.15,1659369599999,15236358.07030,26191,23659.77,6788760.16490,0
+1659369600000,286.080,286.360,283.550,283.760,56089.50,1659373199999,15976443.29059,30234,27209.08,7751477.70740,0
+1659373200000,283.750,283.920,277.850,279.240,155007.98,1659376799999,43441891.12527,62930,70207.73,19666657.13940,0
+1659376800000,279.240,280.330,277.890,279.690,70406.90,1659380399999,19650601.83880,33685,35038.34,9780377.84970,0
+1659380400000,279.680,280.410,278.740,279.990,29956.20,1659383999999,8374322.82230,21005,14165.70,3960289.44360,0
+1659384000000,279.990,281.980,279.610,281.650,38920.44,1659387599999,10928150.87492,22892,19876.92,5581252.47532,0
+1659387600000,281.640,281.970,280.520,281.470,20394.58,1659391199999,5737929.99000,14606,9590.79,2698552.03040,0
+1659391200000,281.480,283.060,279.580,282.790,40623.87,1659394799999,11430020.54940,23373,19440.66,5470816.85680,0
+1659394800000,282.750,284.450,282.220,283.120,51591.28,1659398399999,14618454.12390,26472,23314.62,6607553.89710,0
+1659398400000,283.120,284.960,282.200,282.370,54466.01,1659401999999,15440634.36350,33214,25939.65,7353478.94250,0
+1659402000000,282.400,284.990,278.660,279.170,75229.86,1659405599999,21188269.21790,38153,33951.65,9567066.09020,0
+1659405600000,279.170,280.270,274.880,276.620,125101.71,1659409199999,34695448.70225,53546,57775.92,16024999.01080,0
+1659409200000,276.620,276.940,275.000,275.860,67441.55,1659412799999,18613204.46140,33340,33351.81,9204891.09130,0
+1659412800000,275.850,277.240,274.090,276.230,51034.27,1659416399999,14077445.59148,28301,24319.70,6710667.77650,0
+1659416400000,276.230,277.760,276.010,276.760,43258.62,1659419999999,11980373.23780,22591,19338.49,5355652.39220,0
+1659420000000,276.750,278.990,276.620,278.030,47746.15,1659423599999,13282031.76225,26838,24308.08,6761923.35655,0
+1659423600000,278.030,279.600,275.950,279.430,52480.57,1659427199999,14572027.45040,30827,26802.23,7444996.26230,0
+1659427200000,279.440,279.650,277.660,278.000,32906.76,1659430799999,9169121.25380,21711,13614.72,3794393.11300,0
+1659430800000,277.970,278.540,275.250,277.140,59830.99,1659434399999,16567838.97200,31074,29074.90,8052735.96560,0
+1659434400000,277.140,280.220,276.560,279.250,58473.02,1659437999999,16287060.47370,28791,33002.89,9195798.69940,0
+1659438000000,279.240,281.660,278.800,279.750,66227.25,1659441599999,18565770.34710,33693,31410.30,8805716.27660,0
+1659441600000,279.770,280.370,276.700,277.250,72061.98,1659445199999,20075104.56640,38089,33620.39,9366669.58720,0
+1659445200000,277.260,280.200,277.130,279.170,85312.42,1659448799999,23780973.32680,39289,46130.42,12859472.01150,0
+1659448800000,279.170,286.230,277.300,284.450,190857.60,1659452399999,53686448.90078,75807,101386.79,28538119.34103,0
+1659452400000,284.450,286.110,281.580,284.850,109199.54,1659455999999,30998123.13131,48709,53368.37,15151501.59599,0
+1659456000000,284.850,291.270,284.330,290.050,173882.69,1659459599999,50163520.26946,63790,93615.38,27015749.88186,0
+1659459600000,290.050,290.600,287.480,288.010,85411.05,1659463199999,24673657.46030,37858,39588.41,11436441.34120,0
+1659463200000,287.970,289.580,285.200,285.450,67152.73,1659466799999,19312384.68049,30985,30261.62,8703618.95880,0
+1659466800000,285.450,287.800,284.680,285.850,66868.34,1659470399999,19143198.46230,30747,33215.40,9509247.90450,0
+1659470400000,285.870,287.110,285.010,285.300,36073.99,1659473999999,10320701.94620,22946,17937.32,5132448.65560,0
+1659474000000,285.310,285.690,283.210,285.080,39529.91,1659477599999,11241713.59070,20893,18034.13,5128512.99550,0
+1659477600000,285.080,285.320,283.500,284.530,41346.87,1659481199999,11761803.60040,22663,20082.78,5713057.05060,0
+1659481200000,284.500,286.690,282.880,283.660,196008.17,1659484799999,55803263.66050,62667,103252.29,29408797.37670,0
+1659484800000,283.680,284.780,278.070,279.290,113763.79,1659488399999,31988818.29137,53867,55204.09,15523263.98880,0
+1659488400000,279.290,281.990,278.250,281.230,68065.84,1659491999999,19075677.64812,33266,35114.84,9841756.89022,0
+1659492000000,281.230,282.200,280.210,282.170,38036.05,1659495599999,10700586.39820,23221,16996.19,4781704.28830,0
+1659495600000,282.170,283.410,281.090,283.060,38671.66,1659499199999,10921722.59090,21866,17970.89,5076192.09950,0
+1659499200000,283.050,283.880,282.330,283.240,38665.04,1659502799999,10946678.87930,21291,18428.28,5217774.68370,0
+1659502800000,283.240,285.840,282.220,285.760,45637.01,1659506399999,12968949.92409,24411,22920.65,6516344.40189,0
+1659506400000,285.760,288.520,285.570,288.390,71829.83,1659509999999,20637668.85610,33922,37429.25,10756538.51860,0
+1659510000000,288.390,289.850,287.140,288.130,86368.19,1659513599999,24933552.56226,37708,39962.56,11538624.88756,0
+1659513600000,288.140,289.630,287.600,289.030,61358.91,1659517199999,17701896.99190,32289,30237.68,8723104.05260,0
+1659517200000,289.030,292.470,288.800,290.970,92577.65,1659520799999,26933244.92523,42758,51792.60,15070140.02063,0
+1659520800000,290.980,292.790,290.880,292.220,76071.45,1659524399999,22222415.64790,31651,36853.95,10765594.12600,0
+1659524400000,292.210,293.200,290.010,291.000,70239.02,1659527999999,20462283.81920,31580,33991.47,9905790.37630,0
+1659528000000,291.000,293.980,289.410,290.410,118314.73,1659531599999,34471847.01130,50408,61373.86,17885866.09420,0
+1659531600000,290.410,292.910,289.920,292.490,73897.88,1659535199999,21544001.67430,36018,37763.33,11009432.74120,0
+1659535200000,292.480,296.180,292.000,293.650,151472.60,1659538799999,44528469.27160,58704,81360.51,23923435.89280,0
+1659538800000,293.650,299.440,293.320,298.080,185702.43,1659542399999,55146849.33677,73175,101624.41,30173868.21467,0
+1659542400000,298.080,304.590,297.880,302.200,282961.25,1659545999999,85326972.96184,113065,152668.63,46038788.46464,0
+1659546000000,302.200,303.820,300.760,301.590,129021.21,1659549599999,38974135.19960,55856,65112.35,19672350.88650,0
+1659549600000,301.590,305.900,300.470,304.750,122844.33,1659553199999,37291681.23140,55925,67545.62,20506721.24900,0
+1659553200000,304.740,305.360,302.080,302.640,91661.33,1659556799999,27804865.54160,43228,48250.14,14638544.65340,0
+1659556800000,302.640,304.110,300.010,300.820,117600.66,1659560399999,35556212.49550,49972,58908.35,17814882.72080,0
+1659560400000,300.820,303.450,300.380,302.070,59202.85,1659563999999,17873579.08010,29809,33384.04,10079158.26320,0
+1659564000000,302.070,302.470,298.500,300.000,107179.57,1659567599999,32208234.86287,47138,53333.80,16028250.93250,0
+1659567600000,300.000,300.180,295.620,297.530,137470.31,1659571199999,40904753.04370,60316,68602.78,20411685.19770,0
+1659571200000,297.540,302.970,297.130,302.510,117054.66,1659574799999,35081454.52071,48149,61623.60,18470490.44161,0
+1659574800000,302.510,303.520,299.770,299.990,91572.41,1659578399999,27597765.53710,43233,43323.66,13059272.47500,0
+1659578400000,299.980,301.970,298.700,301.710,65884.66,1659581999999,19792249.13657,30252,34639.02,10408561.93140,0
+1659582000000,301.700,307.650,300.420,306.610,109588.55,1659585599999,33337687.30298,51714,65405.88,19909706.42488,0
+1659585600000,306.630,308.630,303.610,303.990,132535.33,1659589199999,40579254.29490,60948,63021.04,19299444.63570,0
+1659589200000,303.990,306.790,303.700,305.140,64736.40,1659592799999,19745276.00890,34099,35739.77,10900279.87170,0
+1659592800000,305.130,305.460,300.120,302.960,151772.24,1659596399999,45906294.59684,64889,73437.42,22210226.31180,0
+1659596400000,302.960,306.320,302.510,303.380,111279.33,1659599999999,33903610.03890,46400,56424.88,17195204.70050,0
+1659600000000,303.370,304.090,298.700,299.490,133877.21,1659603599999,40324352.08127,59301,62820.82,18924273.51110,0
+1659603600000,299.480,301.130,299.010,300.070,90670.09,1659607199999,27203107.30300,40941,47735.39,14322694.94770,0
+1659607200000,300.070,301.880,299.510,299.820,68786.95,1659610799999,20683331.13630,31832,34448.58,10359600.05880,0
+1659610800000,299.820,301.650,298.760,300.540,69505.57,1659614399999,20870823.49330,36489,34984.97,10504719.10100,0
+1659614400000,300.540,302.750,299.010,301.580,112803.70,1659617999999,33961200.24300,49913,56502.67,17011471.62250,0
+1659618000000,301.570,306.960,300.530,306.050,243854.46,1659621599999,74099616.55518,95310,125716.41,38212044.36518,0
+1659621600000,306.060,307.990,302.470,306.820,287589.27,1659625199999,87823585.47945,103919,144696.82,44195530.32891,0
+1659625200000,306.840,307.320,302.700,303.230,151707.59,1659628799999,46252021.74454,59567,73116.10,22290750.26460,0
+1659628800000,303.230,305.550,299.480,300.050,165036.59,1659632399999,49837639.90950,63489,85086.80,25693936.80830,0
+1659632400000,300.060,302.280,299.760,302.060,103192.93,1659635999999,31026677.50080,43151,54259.01,16315943.98170,0
+1659636000000,302.060,305.860,300.260,304.840,138681.17,1659639599999,42077773.17180,57433,67802.15,20572245.03970,0
+1659639600000,304.850,311.500,304.510,310.680,334253.42,1659643199999,103253902.81574,115620,182038.34,56243255.40464,0
+1659643200000,310.680,312.690,309.470,311.000,187042.36,1659646799999,58253081.68390,74944,95999.18,29902083.86930,0
+1659646800000,311.000,312.210,308.490,309.150,88543.60,1659650399999,27505110.80550,42785,42632.86,13246207.24180,0
+1659650400000,309.160,313.670,308.220,310.900,138365.88,1659653999999,43024441.78886,61122,75691.04,23535937.76446,0
+1659654000000,310.890,311.870,308.760,311.710,92679.76,1659657599999,28769826.41190,43660,47499.42,14744845.84450,0
+1659657600000,311.720,312.500,308.000,308.050,83362.26,1659661199999,25864114.89220,39554,39773.48,12343690.04690,0
+1659661200000,308.050,315.830,308.040,314.720,139397.54,1659664799999,43538312.02600,57041,83187.02,25988587.20690,0
+1659664800000,314.710,315.850,310.120,312.910,159461.50,1659668399999,49820218.72190,67251,78813.98,24625094.01660,0
+1659668400000,312.910,314.300,311.830,313.240,82673.90,1659671999999,25884705.52290,34865,40796.46,12774707.10840,0
+1659672000000,313.240,314.850,312.220,314.600,69428.63,1659675599999,21754637.20140,29025,35028.99,10979077.79530,0
+1659675600000,314.590,314.860,311.990,313.500,71094.42,1659679199999,22260499.49970,31076,30101.33,9426983.36790,0
+1659679200000,313.460,315.800,313.450,314.930,89638.00,1659682799999,28216774.16690,39329,47727.32,15023914.43910,0
+1659682800000,314.930,318.440,314.120,316.810,138885.01,1659686399999,43992386.10950,60185,74438.96,23583297.43020,0
+1659686400000,316.810,320.860,316.540,320.810,157115.54,1659689999999,50018381.60369,61421,87367.25,27827328.29399,0
+1659690000000,320.810,321.300,318.190,318.650,153406.39,1659693599999,49069425.39990,66676,72126.76,23071579.10010,0
+1659693600000,318.720,321.340,318.320,319.990,103656.33,1659697199999,33167818.19240,45584,56294.72,18014188.33170,0
+1659697200000,319.990,320.150,317.030,317.720,174448.25,1659700799999,55571098.71120,66841,88440.15,28176413.35060,0
+1659700800000,317.710,319.260,313.360,315.210,230288.50,1659704399999,72755661.37716,91372,116874.85,36929778.26940,0
+1659704400000,315.170,316.520,314.020,315.280,121864.12,1659707999999,38429666.16110,57019,62147.06,19599732.93550,0
+1659708000000,315.290,318.750,315.000,316.130,135377.57,1659711599999,42940873.36960,63002,67946.92,21551387.02000,0
+1659711600000,316.130,316.430,312.220,313.000,126981.25,1659715199999,39847236.24740,55334,60997.41,19137499.67280,0
+1659715200000,313.000,313.660,310.660,312.200,107665.83,1659718799999,33601907.67880,48631,54626.93,17050589.27820,0
+1659718800000,312.200,313.290,311.090,311.780,80246.00,1659722399999,25040431.82800,37122,40919.87,12769803.13760,0
+1659722400000,311.780,314.720,311.100,313.020,85961.57,1659725999999,26893088.14730,39748,42859.38,13409302.25540,0
+1659726000000,313.020,314.590,312.600,314.270,48645.27,1659729599999,15260990.57580,26422,23296.10,7310050.93790,0
+1659729600000,314.250,314.250,312.050,313.680,39250.32,1659733199999,12292320.37340,23830,16405.74,5138331.99290,0
+1659733200000,313.680,316.510,313.430,315.460,60285.55,1659736799999,19004441.37540,34088,28974.06,9134073.76150,0
+1659736800000,315.450,316.900,314.520,316.190,54218.76,1659740399999,17128120.26520,29104,25272.21,7984482.54710,0
+1659740400000,316.190,316.710,313.110,315.700,95620.05,1659743999999,30082088.32280,38548,49508.10,15571583.86590,0
+1659744000000,315.700,319.600,314.450,316.480,133393.40,1659747599999,42332862.55390,55364,74196.33,23562462.14260,0
+1659747600000,316.470,318.280,314.500,315.260,77454.71,1659751199999,24495801.45180,36584,38919.39,12312126.24380,0
+1659751200000,315.230,316.840,314.500,316.500,38969.25,1659754799999,12303123.03720,22422,20665.79,6524165.01060,0
+1659754800000,316.510,317.740,314.800,314.960,45686.63,1659758399999,14438122.68930,26692,22110.39,6988345.72940,0
+1659758400000,314.960,315.290,312.590,314.270,70660.54,1659761999999,22175985.75470,32226,34959.54,10972271.31850,0
+1659762000000,314.270,316.650,314.230,315.720,60828.98,1659765599999,19195490.46890,30414,31537.75,9951138.44680,0
+1659765600000,315.720,316.480,314.910,316.060,38080.91,1659769199999,12021138.21880,20314,20431.82,6449829.13840,0
+1659769200000,316.070,316.410,314.340,314.990,38311.44,1659772799999,12079858.89710,21853,17462.24,5505751.73250,0
+1659772800000,314.990,315.770,313.130,314.200,59839.15,1659776399999,18808056.17150,33096,28834.93,9062389.38400,0
+1659776400000,314.200,314.990,313.320,314.330,37500.35,1659779999999,11786412.62220,20505,18278.18,5744759.99260,0
+1659780000000,314.330,315.880,314.330,314.940,34407.23,1659783599999,10845482.21640,20718,17602.33,5548527.30520,0
+1659783600000,314.930,315.740,314.180,314.300,30704.08,1659787199999,9670758.06020,20721,14842.81,4675390.07440,0
+1659787200000,314.290,315.140,313.500,314.870,44289.65,1659790799999,13916883.81340,23315,20213.53,6351845.76740,0
+1659790800000,314.850,318.330,314.750,315.850,110208.22,1659794399999,34909362.41650,46343,57612.76,18247816.72520,0
+1659794400000,315.850,317.120,315.620,316.880,38103.87,1659797999999,12059837.19690,21358,19851.20,6282942.85340,0
+1659798000000,316.890,317.060,314.540,315.820,58043.68,1659801599999,18324967.21710,25380,27209.26,8588613.69430,0
+1659801600000,315.830,317.060,315.390,315.830,35099.74,1659805199999,11106710.06560,21103,16040.28,5075682.74170,0
+1659805200000,315.840,322.990,314.000,320.450,277738.49,1659808799999,88604085.59239,106106,154020.02,49159139.23159,0
+1659808800000,320.450,321.990,319.710,321.040,100701.25,1659812399999,32324264.18810,45735,49909.72,16020823.36670,0
+1659812400000,321.010,321.200,318.570,318.730,69863.26,1659815999999,22336963.20090,36215,32794.32,10485865.40040,0
+1659816000000,318.720,319.490,317.560,319.340,61618.30,1659819599999,19623799.70980,30373,32037.77,10205220.32440,0
+1659819600000,319.340,319.990,318.160,318.930,47115.01,1659823199999,15029591.63430,22148,23913.37,7627571.10480,0
+1659823200000,318.930,319.760,315.810,317.040,66374.78,1659826799999,21053441.73260,34427,31510.93,9994854.83280,0
+1659826800000,317.040,317.430,314.100,315.140,99873.86,1659830399999,31482282.89440,46993,45258.00,14266887.07030,0
+1659830400000,315.140,315.990,310.050,310.720,98993.40,1659833999999,31024395.10546,46100,43772.94,13721792.95490,0
+1659834000000,310.730,311.770,308.210,309.000,156715.61,1659837599999,48540488.12260,60946,77154.23,23905028.66500,0
+1659837600000,308.990,311.210,308.700,310.540,75990.93,1659841199999,23549934.42920,35605,36808.29,11408524.34980,0
+1659841200000,310.530,311.960,309.800,310.680,64412.18,1659844799999,20040948.16610,31163,28416.87,8842060.95840,0
+1659844800000,310.690,312.300,310.060,310.160,61747.93,1659848399999,19210620.40000,26833,29595.55,9208693.43970,0
+1659848400000,310.160,311.830,310.130,311.000,36106.65,1659851999999,11233999.15750,19498,19262.13,5992901.26410,0
+1659852000000,311.000,311.480,310.170,311.120,34552.11,1659855599999,10745098.54790,18341,16278.03,5062565.67030,0
+1659855600000,311.120,312.290,310.890,312.050,42282.46,1659859199999,13176227.14810,20659,18967.74,5911832.16530,0
+1659859200000,312.050,312.050,310.840,311.180,37714.33,1659862799999,11746589.43410,19038,17520.51,5456834.76010,0
+1659862800000,311.190,311.990,310.400,311.920,35537.35,1659866399999,11061451.84790,18704,16823.12,5236617.84130,0
+1659866400000,311.930,315.270,311.640,315.210,93990.76,1659869999999,29470923.36930,40247,51359.99,16104686.02150,0
+1659870000000,315.200,315.350,313.820,315.230,58238.17,1659873599999,18322655.85740,26247,25641.10,8067302.12430,0
+1659873600000,315.230,318.410,315.090,317.830,110345.32,1659877199999,34963675.66900,48025,57708.66,18286539.01150,0
+1659877200000,317.830,318.900,317.660,318.610,81586.82,1659880799999,25965244.69760,35990,40190.83,12791601.03770,0
+1659880800000,318.610,324.940,318.590,322.830,327951.96,1659884399999,105551359.10489,117561,184926.23,59521170.84989,0
+1659884400000,322.810,324.090,321.510,322.430,158253.22,1659887999999,51084027.87550,63689,81330.94,26256949.46830,0
+1659888000000,322.440,326.000,322.260,323.180,179256.79,1659891599999,58086229.83220,68011,97686.79,31659067.93320,0
+1659891600000,323.180,324.850,322.120,323.150,95780.61,1659895199999,30957420.22500,44153,48956.74,15824341.50250,0
+1659895200000,323.150,323.570,321.800,322.320,52071.59,1659898799999,16809865.80910,26259,25024.91,8079215.32370,0
+1659898800000,322.320,323.140,321.940,322.580,48609.46,1659902399999,15676276.02680,21770,27260.86,8792025.85060,0
+1659902400000,322.570,324.280,321.440,322.950,70817.32,1659905999999,22873855.45970,28237,34940.34,11285949.31910,0
+1659906000000,322.910,323.840,322.280,323.210,42023.53,1659909599999,13574660.85020,20774,18556.27,5994119.96200,0
+1659909600000,323.200,325.930,322.490,324.370,82138.84,1659913199999,26618346.65980,34229,47213.15,15303464.73210,0
+1659913200000,324.360,324.550,322.550,322.770,70467.23,1659916799999,22778560.51760,30746,32875.11,10626812.77160,0
+1659916800000,322.770,327.780,322.000,326.730,172313.17,1659920399999,56148367.70552,62348,91459.69,29804187.84912,0
+1659920400000,326.720,329.630,324.360,326.280,221544.77,1659923999999,72459650.23800,77514,118115.36,38643375.98220,0
+1659924000000,326.290,327.990,325.420,327.690,76214.19,1659927599999,24921315.91810,35401,41497.79,13570611.65890,0
+1659927600000,327.690,327.700,325.540,325.650,46857.07,1659931199999,15302903.44840,25500,20666.43,6750202.04710,0
+1659931200000,325.650,326.150,324.650,325.230,52783.55,1659934799999,17177976.31340,24046,25332.08,8245747.14190,0
+1659934800000,325.230,327.890,324.920,327.570,64403.39,1659938399999,21011813.27000,32258,35639.88,11627437.55290,0
+1659938400000,327.570,329.700,327.330,328.970,111839.20,1659941999999,36747662.60850,47624,59004.59,19390301.15990,0
+1659942000000,328.960,329.550,327.580,328.490,61665.37,1659945599999,20265162.90390,29894,26533.77,8721428.72810,0
+1659945600000,328.480,332.400,326.210,331.030,177380.43,1659949199999,58419700.24850,68094,97958.31,32278174.79750,0
+1659949200000,331.030,331.600,329.020,329.750,83585.94,1659952799999,27595762.44170,39077,42089.42,13897094.89960,0
+1659952800000,329.750,330.170,328.300,328.560,58200.55,1659956399999,19154173.21640,29508,29053.72,9562282.54930,0
+1659956400000,328.550,330.600,328.150,330.330,69133.79,1659959999999,22779993.30230,33186,36960.44,12178845.29940,0
+1659960000000,330.330,333.990,329.650,331.610,145424.58,1659963599999,48289810.89495,63585,78341.38,26018090.29705,0
+1659963600000,331.610,331.620,327.700,328.640,163224.09,1659967199999,53722183.24120,58722,83172.12,27369902.99000,0
+1659967200000,328.690,329.230,325.460,326.460,130161.85,1659970799999,42613130.70872,48399,57756.95,18912406.23160,0
+1659970800000,326.460,327.570,324.040,324.960,133687.05,1659974399999,43524987.30620,53387,65368.00,21286475.83060,0
+1659974400000,324.950,325.410,323.310,324.080,97012.63,1659977999999,31467301.03900,42222,48344.97,15683166.09150,0
+1659978000000,324.080,326.000,323.000,325.190,81563.28,1659981599999,26446065.12210,36288,42007.91,13623364.33780,0
+1659981600000,325.180,325.910,323.830,325.500,56852.65,1659985199999,18477541.80070,28389,28039.16,9114128.94100,0
+1659985200000,325.490,327.700,324.580,327.220,62425.37,1659988799999,20377551.77560,31236,31578.84,10308442.68980,0
+1659988800000,327.220,329.640,326.990,329.180,58688.06,1659992399999,19253657.35380,27993,29786.22,9773531.75140,0
+1659992400000,329.190,329.230,323.100,324.150,89092.02,1659995999999,28972188.58090,40492,41281.69,13421213.02550,0
+1659996000000,324.150,324.930,321.000,324.020,81948.47,1659999599999,26495268.34750,39741,35879.09,11604463.44410,0
+1659999600000,324.030,325.450,323.260,324.550,47152.48,1660003199999,15297859.68770,27259,24400.46,7917173.72760,0
+1660003200000,324.540,326.420,323.610,324.320,56629.89,1660006799999,18407778.83970,33036,23865.44,7758799.00450,0
+1660006800000,324.370,324.750,322.340,323.920,106271.33,1660010399999,34365382.89950,46707,53096.44,17169873.87890,0
+1660010400000,323.910,325.000,323.540,324.470,46147.74,1660013999999,14964756.57460,23742,24992.35,8105435.58110,0
+1660014000000,324.470,324.900,323.630,324.400,30277.87,1660017599999,9816347.34850,18083,12964.53,4203522.85120,0
+1660017600000,324.370,326.560,323.800,325.920,48900.90,1660021199999,15902999.25360,24338,26944.80,8765247.20930,0
+1660021200000,325.920,326.270,325.310,325.370,40695.35,1660024799999,13258980.79000,20401,20041.66,6530518.93010,0
+1660024800000,325.410,325.800,323.610,325.000,61944.45,1660028399999,20091712.04550,30231,28701.92,9309611.29500,0
+1660028400000,324.990,325.990,324.390,325.390,44849.50,1660031999999,14582347.17440,25519,22638.64,7361437.46170,0
+1660032000000,325.400,325.510,322.750,322.810,61124.70,1660035599999,19785667.00480,30678,25737.83,8330672.18770,0
+1660035600000,322.800,323.100,317.670,317.700,203887.13,1660039199999,65251524.06269,79318,88759.43,28411127.02040,0
+1660039200000,317.690,320.740,317.500,320.000,127614.62,1660042799999,40734729.16610,55372,66710.90,21292858.11590,0
+1660042800000,320.010,320.970,316.320,317.450,128548.24,1660046399999,40984006.60270,52040,60673.87,19345708.47940,0
+1660046400000,317.470,319.290,316.760,318.510,74161.63,1660049999999,23597046.98350,36224,38527.77,12258719.02560,0
+1660050000000,318.520,319.400,314.540,315.300,118518.41,1660053599999,37618389.18010,50275,54100.67,17179621.87630,0
+1660053600000,315.310,316.310,312.060,315.540,193948.44,1660057199999,61027387.10316,77748,94959.16,29887276.56590,0
+1660057200000,315.530,316.570,314.700,315.670,55306.79,1660060799999,17468511.84300,30473,25572.18,8077012.65080,0
+1660060800000,315.670,318.950,315.110,317.340,100558.78,1660064399999,31887836.15760,41095,47921.22,15198539.21760,0
+1660064400000,317.340,319.530,317.010,319.050,69704.27,1660067999999,22193183.91270,31340,36138.66,11505875.20420,0
+1660068000000,319.060,321.630,318.820,320.210,80253.76,1660071599999,25700257.31119,38571,40997.80,13130083.90899,0
+1660071600000,320.210,320.850,318.680,320.320,53068.83,1660075199999,16976358.01440,25399,26739.66,8554296.19940,0
+1660075200000,320.310,322.950,320.100,322.720,62015.56,1660078799999,19933833.57340,31196,34651.55,11140781.22550,0
+1660078800000,322.720,325.900,322.710,325.620,94724.69,1660082399999,30726040.21060,42948,51388.09,16671063.03660,0
+1660082400000,325.610,326.440,323.800,326.080,79251.87,1660085999999,25766045.51690,35020,39777.40,12935688.52960,0
+1660086000000,326.080,328.500,324.200,324.300,115747.14,1660089599999,37767463.85792,51493,55436.15,18092967.37492,0
+1660089600000,324.300,326.280,318.010,319.120,196120.93,1660093199999,63105246.48409,79986,92471.02,29747275.53750,0
+1660093200000,319.080,323.130,318.640,321.230,97513.32,1660096799999,31329838.50360,47124,52276.27,16791102.90920,0
+1660096800000,321.240,321.920,313.470,315.480,181952.72,1660100399999,57558617.95060,73129,93164.52,29463797.46980,0
+1660100400000,315.480,316.500,314.500,314.900,77709.57,1660103999999,24517874.88940,36580,38256.31,12070526.95930,0
+1660104000000,314.930,317.630,313.950,316.690,72189.18,1660107599999,22826478.43770,38458,33400.35,10560280.81100,0
+1660107600000,316.690,318.400,316.650,317.600,52598.67,1660111199999,16699771.30040,28851,24537.95,7791005.54650,0
+1660111200000,317.600,320.070,316.030,319.520,78992.15,1660114799999,25146420.55180,39585,41161.04,13105581.92840,0
+1660114800000,319.520,323.400,318.930,321.890,127589.12,1660118399999,41034860.85530,53377,66152.08,21276051.45390,0
+1660118400000,321.890,323.670,317.980,321.010,207012.18,1660121999999,66323831.40690,74283,91563.45,29337230.64350,0
+1660122000000,321.010,321.360,318.590,319.980,76692.84,1660125599999,24541904.65140,38110,36831.82,11785664.67640,0
+1660125600000,319.970,320.030,316.050,317.280,84488.82,1660129199999,26849073.93960,39386,41362.16,13145870.42000,0
+1660129200000,317.290,318.780,316.430,317.400,83140.84,1660132799999,26400290.62320,39809,44458.15,14118888.31810,0
+1660132800000,317.400,330.810,315.080,329.570,413109.40,1660136399999,134006709.36222,165186,206176.56,66911437.61752,0
+1660136400000,329.570,335.000,328.650,333.730,356485.34,1660139999999,118353243.63775,146711,185494.35,61604908.22725,0
+1660140000000,333.730,336.900,332.040,335.730,226019.59,1660143599999,75574247.52370,91012,118509.37,39643925.55660,0
+1660143600000,335.730,336.700,333.130,333.500,149031.94,1660147199999,49893192.02920,58558,72697.06,24340969.22150,0
+1660147200000,333.500,334.840,332.320,333.160,96903.15,1660150799999,32310118.92270,45333,48715.00,16244398.74720,0
+1660150800000,333.160,333.500,331.530,332.410,59936.58,1660154399999,19937455.98360,30804,30810.53,10250245.94360,0
+1660154400000,332.400,332.880,326.740,327.550,134198.05,1660157999999,44172098.85332,59046,64915.58,21369355.23360,0
+1660158000000,327.560,328.680,326.010,327.120,76888.93,1660161599999,25170237.02330,38376,41893.99,13716086.73300,0
+1660161600000,327.120,327.990,325.790,327.480,72783.64,1660165199999,23764388.70800,35917,36493.84,11917276.85670,0
+1660165200000,327.440,330.490,326.000,329.010,96667.76,1660168799999,31708808.10260,46022,44010.90,14436098.16310,0
+1660168800000,329.010,329.530,326.700,327.070,51575.74,1660172399999,16909733.03880,29759,23362.25,7659669.98190,0
+1660172400000,327.070,328.730,326.850,328.660,41553.56,1660175999999,13613585.99740,24015,21485.06,7039892.53640,0
+1660176000000,328.660,332.340,328.200,332.150,93930.05,1660179599999,31022473.89250,47032,47963.86,15842368.40910,0
+1660179600000,332.150,334.680,330.780,333.580,137366.57,1660183199999,45710940.71875,62342,65664.39,21854713.50375,0
+1660183200000,333.560,333.780,329.310,330.540,92042.78,1660186799999,30457325.45970,45781,44742.70,14804836.75570,0
+1660186800000,330.540,332.790,329.570,331.680,53368.66,1660190399999,17673383.18510,30429,27410.86,9077503.66610,0
+1660190400000,331.690,332.390,330.910,332.080,40889.37,1660193999999,13566993.77940,24251,19757.00,6555466.33180,0
+1660194000000,332.090,333.380,330.610,332.210,60522.61,1660197599999,20109480.36420,34444,26618.01,8845519.73660,0
+1660197600000,332.270,333.580,331.690,332.380,48221.28,1660201199999,16035240.01930,29038,22760.92,7569200.31380,0
+1660201200000,332.380,333.890,329.120,330.420,91576.37,1660204799999,30344999.52520,44140,43244.82,14331396.90050,0
+1660204800000,330.420,330.820,328.620,330.410,58040.22,1660208399999,19137194.91930,33652,32885.39,10844551.23210,0
+1660208400000,330.410,331.540,328.630,328.760,46850.78,1660211999999,15481248.32240,28143,22133.16,7314450.20050,0
+1660212000000,328.770,330.030,328.220,329.220,51664.90,1660215599999,17004664.78370,31308,26825.56,8828792.92920,0
+1660215600000,329.220,330.430,328.840,329.820,68231.66,1660219199999,22479569.45320,32994,31815.98,10481634.11610,0
+1660219200000,329.820,333.790,328.910,333.160,167448.61,1660222799999,55501663.35990,73438,83540.27,27698106.66720,0
+1660222800000,333.170,334.320,329.200,331.920,128079.41,1660226399999,42451545.25030,63370,62949.18,20865864.02690,0
+1660226400000,331.950,332.600,326.210,328.670,159715.79,1660229999999,52572622.72122,68704,76674.63,25239210.97250,0
+1660230000000,328.670,329.000,322.640,324.920,138788.29,1660233599999,45284960.02220,62830,64827.56,21167148.50530,0
+1660233600000,324.910,327.280,324.570,326.690,81080.49,1660237199999,26437620.93980,40992,40030.22,13052243.94850,0
+1660237200000,326.700,327.750,326.070,326.920,41454.95,1660240799999,13550142.48350,24866,18836.63,6157555.50840,0
+1660240800000,326.930,326.930,324.000,326.230,58470.70,1660244399999,19027432.63960,34088,27776.30,9038754.48120,0
+1660244400000,326.230,326.460,323.880,325.880,41534.51,1660247999999,13515440.12440,23763,18304.59,5956599.34090,0
+1660248000000,325.920,327.420,324.670,327.400,42792.59,1660251599999,13953090.71370,21231,24085.27,7853667.34340,0
+1660251600000,327.400,327.400,324.350,326.230,28400.75,1660255199999,9259654.42500,16539,12959.64,4225523.16280,0
+1660255200000,326.230,326.450,322.860,322.870,59129.16,1660258799999,19190408.24360,25804,28194.41,9152220.44480,0
+1660258800000,322.860,323.780,321.650,323.290,73953.08,1660262399999,23859180.10810,34874,34528.89,11140244.54580,0
+1660262400000,323.290,325.990,319.580,325.770,118095.55,1660265999999,38117808.25969,51841,59901.31,19339395.57370,0
+1660266000000,325.780,325.780,321.680,322.500,68627.67,1660269599999,22248794.97940,29188,31679.00,10270345.49380,0
+1660269600000,322.490,325.380,321.030,324.020,63743.23,1660273199999,20602973.76690,29601,35823.65,11579953.92010,0
+1660273200000,324.020,324.620,323.440,323.610,37231.53,1660276799999,12064147.15810,19367,18449.21,5977998.98110,0
+1660276800000,323.610,324.300,322.480,323.370,35309.19,1660280399999,11415010.45190,19279,18367.62,5938028.43290,0
+1660280400000,323.370,324.640,322.320,322.680,37439.99,1660283999999,12108602.07820,20333,17875.50,5781835.16040,0
+1660284000000,322.690,323.550,322.040,323.430,50121.76,1660287599999,16186026.74920,25662,28810.88,9303986.70060,0
+1660287600000,323.440,323.990,322.000,323.280,49122.38,1660291199999,15868519.51080,25333,21023.05,6791704.99100,0
+1660291200000,323.280,325.230,322.810,323.720,61411.78,1660294799999,19915322.45330,30846,30900.68,10021815.35260,0
+1660294800000,323.720,327.590,323.000,326.210,113352.43,1660298399999,36949443.93612,44147,51876.86,16906844.41722,0
+1660298400000,326.210,326.910,318.750,319.420,141366.67,1660301999999,45613050.14059,57160,63423.44,20460942.90110,0
+1660302000000,319.420,320.250,317.510,318.990,117431.94,1660305599999,37456153.10870,51696,61270.63,19547138.35440,0
+1660305600000,319.000,321.210,318.600,320.830,78811.33,1660309199999,25215426.68600,38267,41011.36,13119964.57520,0
+1660309200000,320.840,322.570,319.140,320.560,95012.03,1660312799999,30471565.02980,44739,44152.46,14163811.70910,0
+1660312800000,320.560,322.220,319.070,321.210,82671.71,1660316399999,26536513.93400,37964,42613.65,13680560.07620,0
+1660316400000,321.200,323.820,320.500,323.170,79348.71,1660319999999,25590964.67560,34032,39528.97,12745838.14850,0
+1660320000000,323.160,324.000,321.230,321.700,58669.63,1660323599999,18922306.89120,28462,27671.85,8926505.67720,0
+1660323600000,321.690,322.710,321.620,322.020,28341.48,1660327199999,9130353.69980,16096,12939.39,4168532.20760,0
+1660327200000,322.020,325.420,321.820,323.880,62056.32,1660330799999,20100482.88720,29545,32090.95,10394267.14110,0
+1660330800000,323.870,325.760,323.780,325.140,52807.28,1660334399999,17163779.87540,25809,25588.10,8317108.79640,0
+1660334400000,325.140,326.000,323.410,325.330,57823.89,1660337999999,18775441.99480,24684,27641.80,8975501.78540,0
+1660338000000,325.320,325.620,323.600,323.780,27914.84,1660341599999,9054312.00190,14869,13330.03,4323902.45010,0
+1660341600000,323.780,324.860,323.000,324.670,32609.79,1660345199999,10556125.20110,17903,17309.44,5603104.15550,0
+1660345200000,324.670,328.000,324.000,327.880,86483.14,1660348799999,28236996.82442,40089,45819.07,14961248.33852,0
+1660348800000,327.900,329.280,325.130,326.560,88432.51,1660352399999,28932839.76270,41677,45870.97,15012229.78910,0
+1660352400000,326.540,328.140,325.120,325.750,78758.08,1660355999999,25708845.32590,34257,39048.00,12749309.21210,0
+1660356000000,325.760,327.140,324.750,326.900,47193.29,1660359599999,15372645.42710,23078,22678.07,7387648.38410,0
+1660359600000,326.950,328.790,325.530,328.510,76961.38,1660363199999,25170245.70250,35283,34178.55,11179163.37190,0
+1660363200000,328.500,329.100,326.930,327.440,61285.57,1660366799999,20095224.74950,29976,26958.85,8840995.68030,0
+1660366800000,327.440,330.680,327.090,330.610,79068.52,1660370399999,26039021.89810,34281,41823.04,13776751.11440,0
+1660370400000,330.620,331.450,327.600,328.700,102744.56,1660373999999,33877130.49910,45822,47876.93,15789644.65870,0
+1660374000000,328.700,329.420,327.510,327.610,49284.02,1660377599999,16199021.79300,25218,23332.85,7669601.63260,0
+1660377600000,327.620,329.200,325.490,325.950,80056.49,1660381199999,26203960.62840,37581,40506.79,13260514.42650,0
+1660381200000,325.960,329.110,325.000,328.880,86012.80,1660384799999,28107712.35600,36101,42987.73,14047412.97120,0
+1660384800000,328.870,330.910,328.150,330.480,116245.45,1660388399999,38345290.24850,45259,57680.40,19029208.32660,0
+1660388400000,330.480,333.000,330.060,331.270,130849.71,1660391999999,43373609.38190,55499,65801.71,21813530.83810,0
+1660392000000,331.260,331.420,328.200,330.010,69435.12,1660395599999,22899364.43550,33169,36808.27,12139633.71310,0
+1660395600000,330.000,330.670,328.750,329.320,41798.27,1660399199999,13785868.56240,23377,21967.91,7246156.49820,0
+1660399200000,329.310,330.110,327.890,328.530,46871.09,1660402799999,15422004.91850,24012,23141.31,7614016.95600,0
+1660402800000,328.520,329.770,327.510,327.880,55564.85,1660406399999,18248278.75570,26823,29323.57,9631872.37950,0
+1660406400000,327.870,328.300,327.000,328.070,40174.00,1660409999999,13164576.41770,22627,20381.06,6678949.86800,0
+1660410000000,328.060,328.800,327.170,328.570,31807.39,1660413599999,10440968.37230,20043,15669.13,5143669.07330,0
+1660413600000,328.570,328.660,325.090,326.420,65757.97,1660417199999,21475372.48360,32121,28105.72,9178732.46980,0
+1660417200000,326.410,326.410,323.730,323.990,59894.23,1660420799999,19457601.98880,28912,27305.57,8871795.85560,0
+1660420800000,323.980,326.320,323.000,325.950,43232.01,1660424399999,14042896.95600,25060,22476.79,7300772.40070,0
+1660424400000,325.970,326.850,325.330,325.870,28513.16,1660427999999,9297193.61020,15284,13339.79,4349769.01270,0
+1660428000000,325.870,326.510,324.790,325.140,21228.26,1660431599999,6911798.99340,15321,9672.83,3149263.49450,0
+1660431600000,325.120,325.190,322.500,324.000,66581.42,1660435199999,21551961.40700,32048,27557.38,8919311.35810,0
+1660435200000,324.000,326.700,322.870,326.290,49722.22,1660438799999,16159256.55930,29307,25246.06,8205660.51340,0
+1660438800000,326.290,328.020,323.930,327.320,93943.98,1660442399999,30688620.05570,38162,45747.55,14944978.66340,0
+1660442400000,327.320,327.970,326.600,327.220,38558.77,1660445999999,12616008.27590,17127,14121.48,4621327.89170,0
+1660446000000,327.210,327.420,326.150,326.670,30954.05,1660449599999,10115959.32610,17541,15937.96,5208706.59170,0
+1660449600000,326.680,328.500,326.000,326.900,43004.18,1660453199999,14060937.95980,23001,20552.98,6720512.76950,0
+1660453200000,326.900,328.600,326.390,327.670,37106.05,1660456799999,12153275.06560,21319,18109.76,5931886.83130,0
+1660456800000,327.670,330.470,327.670,329.280,75125.47,1660460399999,24751216.92810,35659,43531.57,14340555.74250,0
+1660460400000,329.290,330.800,328.890,329.420,67948.92,1660463999999,22418549.19070,36054,32498.84,10722596.37700,0
+1660464000000,329.430,329.900,327.020,328.320,61670.90,1660467599999,20262576.35460,33217,29124.16,9569183.45540,0
+1660467600000,328.330,329.720,328.110,329.430,31566.85,1660471199999,10383771.20390,20513,15505.54,5100692.46000,0
+1660471200000,329.430,329.560,327.500,327.840,29916.06,1660474799999,9821407.78410,18235,15359.38,5042494.35930,0
+1660474800000,327.830,328.260,326.220,327.230,41499.03,1660478399999,13581063.23630,21794,20927.82,6850634.70460,0
+1660478400000,327.230,327.410,323.630,324.700,88069.63,1660481999999,28671902.50990,34497,38058.62,12390052.09240,0
+1660482000000,324.710,324.750,321.110,321.880,133716.93,1660485599999,43152710.30490,56063,61531.84,19859204.12080,0
+1660485600000,321.880,323.440,319.900,323.320,110170.28,1660489199999,35451793.59829,46749,49783.14,16027068.16700,0
+1660489200000,323.340,323.480,321.390,322.410,47892.63,1660492799999,15436247.73810,26465,23311.77,7513013.22420,0
+1660492800000,322.410,322.920,317.000,317.240,126301.83,1660496399999,40382286.88990,53713,52583.50,16816921.40930,0
+1660496400000,317.240,318.200,315.430,317.330,130181.51,1660499999999,41247060.01030,55063,66042.33,20926898.31320,0
+1660500000000,317.320,319.270,316.130,318.980,58955.18,1660503599999,18754722.13670,29821,30473.24,9693636.44560,0
+1660503600000,318.990,319.680,318.400,319.100,30150.20,1660507199999,9617897.36820,17039,13328.98,4252293.71850,0
+1660507200000,319.110,320.190,318.240,319.110,30225.79,1660510799999,9645276.37350,18414,14385.36,4591273.54830,0
+1660510800000,319.100,320.480,318.190,318.760,31189.36,1660514399999,9964311.25660,19657,13675.85,4370048.46680,0
+1660514400000,318.750,319.720,316.320,318.670,48165.97,1660517999999,15313939.03260,27171,23321.42,7414159.99190,0
+1660518000000,318.670,319.470,316.400,317.600,47251.52,1660521599999,15014444.71560,24017,22679.92,7206022.38680,0
+1660521600000,317.590,319.630,315.120,319.520,97395.56,1660525199999,30895270.99550,43596,48221.58,15299001.29450,0
+1660525200000,319.520,321.350,317.730,321.000,71764.52,1660528799999,22939216.69850,32695,34609.72,11065300.59590,0
+1660528800000,321.000,326.680,320.400,326.370,158656.96,1660532399999,51406763.54780,59852,81435.54,26388135.56600,0
+1660532400000,326.370,327.330,322.710,323.720,130332.35,1660535999999,42366307.09402,53731,60682.47,19728582.45532,0
+1660536000000,323.720,324.800,322.910,323.200,66559.03,1660539599999,21556797.18830,28169,31468.47,10192159.92940,0
+1660539600000,323.200,324.330,321.660,322.400,54172.90,1660543199999,17489402.20430,27033,26766.41,8643841.20740,0
+1660543200000,322.400,322.730,315.600,317.280,158784.15,1660546799999,50564079.35109,64920,74581.62,23754451.66150,0
+1660546800000,317.280,318.630,315.500,316.610,113127.97,1660550399999,35896094.96140,46146,59622.75,18921306.27210,0
+1660550400000,316.610,317.520,313.570,316.810,114547.25,1660553999999,36156187.18650,49230,56154.07,17729853.27610,0
+1660554000000,316.810,318.460,315.200,317.790,65545.52,1660557599999,20749735.16220,32726,32645.69,10337052.00690,0
+1660557600000,317.790,317.950,316.140,317.550,47187.17,1660561199999,14960148.21540,26285,22107.40,7008925.63710,0
+1660561200000,317.560,318.300,315.320,315.910,60573.81,1660564799999,19198557.16400,27579,28705.20,9099958.03280,0
+1660564800000,315.900,317.640,313.740,314.720,88043.98,1660568399999,27822205.38630,37538,41713.65,13184080.35260,0
+1660568400000,314.740,319.500,314.060,318.820,99059.87,1660571999999,31395493.25380,44923,50169.67,15902236.33700,0
+1660572000000,318.810,319.550,317.520,318.140,71769.29,1660575599999,22857041.09120,33176,32048.57,10208443.26980,0
+1660575600000,318.130,319.760,316.550,319.380,64382.05,1660579199999,20495519.92110,29997,32227.94,10262060.73640,0
+1660579200000,319.380,320.490,318.040,319.510,63401.58,1660582799999,20241623.90880,29669,29248.07,9341190.26810,0
+1660582800000,319.520,319.870,317.430,317.840,46822.08,1660586399999,14903309.20460,23906,21366.04,6800135.22140,0
+1660586400000,317.790,318.670,316.900,318.490,30566.24,1660589999999,9719746.09260,18621,15835.52,5035733.10190,0
+1660590000000,318.480,319.580,316.640,317.030,43882.42,1660593599999,13956216.46680,24426,20944.95,6660973.17360,0
+1660593600000,317.040,318.270,316.940,318.020,26684.88,1660597199999,8476293.98060,16971,13808.28,4386082.03620,0
+1660597200000,318.030,319.910,317.870,318.590,29936.40,1660600799999,9547069.32180,16055,14501.08,4624545.86020,0
+1660600800000,318.600,320.180,317.500,317.680,40314.50,1660604399999,12870368.63990,21970,19981.17,6379062.58340,0
+1660604400000,317.680,320.220,315.530,319.310,89911.83,1660607999999,28561199.96980,41186,43713.27,13888852.90000,0
+1660608000000,319.290,321.940,317.170,321.120,102955.35,1660611599999,32909592.77450,47223,53908.59,17234364.17660,0
+1660611600000,321.110,322.290,319.960,320.240,71933.30,1660615199999,23113327.96030,34325,35883.88,11530943.24340,0
+1660615200000,320.240,320.720,316.810,317.300,52246.75,1660618799999,16653841.71500,27509,25012.43,7974113.08240,0
+1660618800000,317.290,318.780,314.250,318.100,114661.62,1660622399999,36270126.84130,46544,56973.74,18023457.27970,0
+1660622400000,318.130,318.830,315.920,316.370,52153.94,1660625999999,16541841.66810,24854,24621.11,7808125.88270,0
+1660626000000,316.340,316.940,315.020,316.270,56748.13,1660629599999,17932293.54270,28482,30633.37,9679985.38940,0
+1660629600000,316.220,317.370,316.100,316.780,44616.64,1660633199999,14137559.68200,22092,21322.15,6756435.75040,0
+1660633200000,316.750,317.770,316.320,317.700,33134.61,1660636799999,10502758.16510,19102,17232.38,5462832.56010,0
+1660636800000,317.690,317.790,316.450,316.860,33929.75,1660640399999,10757380.45270,17840,14118.49,4476105.22660,0
+1660640400000,316.860,318.290,316.410,318.120,61792.69,1660643999999,19614373.92100,28857,29782.67,9453956.99410,0
+1660644000000,318.120,318.270,316.300,316.600,37282.43,1660647599999,11828732.15360,21307,16674.50,5289507.11960,0
+1660647600000,316.600,318.920,316.300,317.320,58561.41,1660651199999,18605617.93180,26546,29822.93,9475109.04070,0
+1660651200000,317.280,317.750,315.200,315.940,58226.71,1660654799999,18417089.05610,28070,28959.61,9161101.25830,0
+1660654800000,315.940,316.390,314.410,315.060,72473.65,1660658399999,22857212.68880,33939,33349.21,10518497.98130,0
+1660658400000,315.040,315.850,313.100,314.850,105218.03,1660661999999,33080155.64356,43175,51083.91,16063422.10170,0
+1660662000000,314.850,315.990,313.460,315.730,77820.98,1660665599999,24487357.63380,33150,37797.07,11895283.93150,0
+1660665600000,315.730,315.960,312.590,314.140,76107.50,1660669199999,23919702.82620,33234,35425.87,11132894.42600,0
+1660669200000,314.150,314.920,313.190,314.420,40876.60,1660672799999,12839554.80200,21547,20725.56,6510386.51850,0
+1660672800000,314.420,316.450,311.690,313.540,98487.95,1660676399999,30940155.10870,43399,46067.16,14474614.01130,0
+1660676400000,313.560,315.750,313.060,315.310,55233.97,1660679999999,17371416.30630,27655,25853.85,8130658.86370,0
+1660680000000,315.320,317.580,315.020,317.030,49515.70,1660683599999,15665144.76730,24255,25275.37,7997140.85660,0
+1660683600000,317.040,317.460,316.060,316.690,28023.28,1660687199999,8875464.31680,16352,11793.38,3735329.40310,0
+1660687200000,316.690,316.930,315.200,315.830,34458.24,1660690799999,10889843.07110,19625,15546.29,4913288.24490,0
+1660690800000,315.840,316.790,315.020,315.940,40416.87,1660694399999,12771226.54640,21715,19534.71,6173423.80860,0
+1660694400000,315.930,318.430,315.360,317.630,76616.85,1660697999999,24287981.94080,34885,40496.50,12841171.94340,0
+1660698000000,317.630,318.470,316.190,316.760,52770.58,1660701599999,16755860.67080,26029,26930.36,8552028.96830,0
+1660701600000,316.760,318.580,316.100,317.240,50601.97,1660705199999,16067055.51890,26028,27525.01,8739472.53770,0
+1660705200000,317.270,318.500,317.250,317.750,36481.51,1660708799999,11603534.32670,20430,17133.28,5449384.29510,0
+1660708800000,317.740,319.880,317.740,319.090,52785.17,1660712399999,16819065.80990,25545,27753.42,8845194.44480,0
+1660712400000,319.080,324.160,319.080,321.340,163040.49,1660715999999,52505794.90929,73565,87720.66,28243298.96999,0
+1660716000000,321.340,323.780,321.330,321.330,78578.81,1660719599999,25340598.59990,36473,41139.06,13268558.25510,0
+1660719600000,321.330,321.660,315.340,315.870,147784.61,1660723199999,46946496.88160,64569,69911.58,22203477.17890,0
+1660723200000,315.880,317.300,315.100,315.990,75730.04,1660726799999,23939937.22050,36510,36987.10,11693271.24110,0
+1660726800000,315.980,317.040,315.820,316.330,39489.94,1660730399999,12497180.47770,21723,19478.53,6164162.59550,0
+1660730400000,316.340,316.380,312.770,314.050,115002.14,1660733999999,36131422.81026,46938,47640.82,14961740.70120,0
+1660734000000,314.060,314.140,312.200,313.540,70177.67,1660737599999,21974621.27570,34370,30074.53,9415900.38450,0
+1660737600000,313.540,313.550,308.790,310.710,189250.81,1660741199999,58826525.44790,79401,86123.38,26766534.73020,0
+1660741200000,310.710,310.890,305.010,307.740,207556.41,1660744799999,63914424.05004,80652,94249.47,29026784.61010,0
+1660744800000,307.730,308.400,305.720,306.360,94551.09,1660748399999,29026880.56230,46973,44428.74,13640490.43140,0
+1660748400000,306.360,308.060,305.890,307.150,64064.42,1660751999999,19677219.09030,34988,32673.90,10036218.53160,0
+1660752000000,307.150,308.790,306.000,307.460,83238.90,1660755599999,25590358.85820,34875,36681.11,11278210.38060,0
+1660755600000,307.460,309.000,306.360,308.810,46625.88,1660759199999,14336789.29770,24640,21894.03,6733541.00740,0
+1660759200000,308.800,311.450,307.310,309.630,141791.29,1660762799999,43928595.29240,57795,69211.70,21444209.56920,0
+1660762800000,309.630,310.280,307.410,307.780,64390.83,1660766399999,19853161.60570,30660,29994.24,9246892.83040,0
+1660766400000,307.780,309.720,306.590,309.480,59200.50,1660769999999,18260415.13540,27364,30932.58,9543493.65860,0
+1660770000000,309.480,309.550,303.500,306.170,112362.74,1660773599999,34382403.90841,40272,50181.50,15354389.38510,0
+1660773600000,306.140,306.690,304.320,305.570,67508.03,1660777199999,20637897.46570,28434,30326.72,9272316.98280,0
+1660777200000,305.570,306.990,304.860,306.750,43478.73,1660780799999,13310734.06220,22443,21395.89,6550481.44260,0
+1660780800000,306.790,307.450,301.380,305.740,140139.72,1660784399999,42619631.78604,58471,63761.81,19394248.09910,0
+1660784400000,305.740,306.830,304.780,306.230,49864.45,1660787999999,15243237.97801,25002,23367.74,7144275.35741,0
+1660788000000,306.220,306.660,304.940,306.210,49625.14,1660791599999,15176760.46610,23047,20382.22,6234833.28900,0
+1660791600000,306.210,307.120,305.800,306.230,36591.14,1660795199999,11212966.44790,19986,18804.28,5762975.48390,0
+1660795200000,306.240,306.850,305.250,305.880,31703.19,1660798799999,9705260.43540,18166,16128.47,4937353.70150,0
+1660798800000,305.870,307.670,305.470,306.780,33801.52,1660802399999,10371767.68630,20037,19002.27,5830631.20220,0
+1660802400000,306.770,307.820,306.020,306.320,34088.36,1660805999999,10468726.08410,19095,16902.83,5191016.01740,0
+1660806000000,306.270,307.690,305.960,307.680,34264.30,1660809599999,10519117.58780,18869,18162.83,5576041.05560,0
+1660809600000,307.670,308.840,305.550,308.500,110247.18,1660813199999,33896028.56940,40180,50857.00,15635427.30880,0
+1660813200000,308.490,309.320,307.520,309.050,48582.52,1660816799999,14980855.39610,24127,23944.06,7384053.88430,0
+1660816800000,309.050,309.650,307.900,307.900,51128.96,1660820399999,15790419.60400,25212,23450.23,7242317.60540,0
+1660820400000,307.900,309.030,307.210,308.910,39064.04,1660823999999,12037419.22870,19846,16812.55,5181531.56030,0
+1660824000000,308.910,309.820,307.990,309.790,61031.40,1660827599999,18864842.37120,32113,28907.66,8936291.79230,0
+1660827600000,309.800,310.400,307.800,308.390,78377.94,1660831199999,24217519.38960,35089,39953.44,12345076.24360,0
+1660831200000,308.380,308.790,303.700,304.080,139249.80,1660834799999,42609327.43371,58040,63199.91,19343753.39770,0
+1660834800000,304.090,305.710,302.060,305.360,158056.37,1660838399999,48035072.13474,62445,78750.04,23932515.83690,0
+1660838400000,305.370,305.850,301.500,303.000,134602.87,1660841999999,40814157.64110,48570,55663.46,16877289.87810,0
+1660842000000,303.000,304.360,302.030,302.620,63271.41,1660845599999,19198048.48420,30595,28704.72,8708053.16550,0
+1660845600000,302.620,303.830,301.560,302.960,58758.05,1660849199999,17779870.46150,28224,29649.34,8973558.30860,0
+1660849200000,302.970,304.260,302.570,303.510,43776.65,1660852799999,13295294.02990,22021,20443.57,6209362.77410,0
+1660852800000,303.470,304.800,302.600,304.470,45323.06,1660856399999,13765058.62690,23703,23344.76,7090101.42160,0
+1660856400000,304.480,304.580,303.010,303.350,27022.56,1660859999999,8212522.55040,16375,10867.32,3302906.60590,0
+1660860000000,303.360,303.880,302.340,302.440,34746.89,1660863599999,10533844.86900,21691,16083.76,4875834.97730,0
+1660863600000,302.380,303.180,295.220,297.960,245737.29,1660867199999,73338807.94707,90362,103033.45,30739679.37510,0
+1660867200000,297.960,298.150,290.900,293.690,243044.64,1660870799999,71619590.24923,84976,106882.68,31507889.46090,0
+1660870800000,293.690,294.180,290.090,291.560,154990.11,1660874399999,45288567.35920,64012,72404.36,21160012.15740,0
+1660874400000,291.560,292.930,290.510,292.200,86727.06,1660877999999,25323698.46900,36981,43870.60,12810419.44060,0
+1660878000000,292.200,293.040,290.930,291.560,61376.25,1660881599999,17917239.30470,28636,31265.88,9127281.57640,0
+1660881600000,291.560,292.260,290.450,291.380,63355.83,1660885199999,18462799.15740,27138,31252.67,9107412.36870,0
+1660885200000,291.380,292.130,290.460,291.500,42806.22,1660888799999,12472157.05880,23633,20307.12,5916901.56350,0
+1660888800000,291.450,291.930,273.100,279.600,357818.20,1660892399999,101300932.57077,120999,154792.38,43811063.47927,0
+1660892400000,279.600,283.730,279.260,282.430,156810.27,1660895999999,44206726.51750,70032,76647.26,21606632.39930,0
+1660896000000,282.410,285.330,280.950,284.160,142275.95,1660899599999,40330081.64059,59363,67901.92,19250413.40729,0
+1660899600000,284.170,284.900,283.000,283.980,81221.31,1660903199999,23061653.75230,37203,39352.72,11174546.05360,0
+1660903200000,284.020,284.330,281.000,282.170,99738.29,1660906799999,28215367.15752,39968,44444.24,12572584.51340,0
+1660906800000,282.170,282.560,278.110,281.890,208950.14,1660910399999,58655140.10117,71144,109336.98,30694619.85132,0
+1660910400000,281.890,283.930,279.000,283.270,135390.37,1660913999999,38158530.18330,52766,68327.94,19259357.88810,0
+1660914000000,283.260,283.820,281.590,281.810,75923.01,1660917599999,21468989.83070,34303,35434.83,10022445.01950,0
+1660917600000,281.810,284.590,281.610,282.060,69779.05,1660921199999,19729264.38350,33991,35656.49,10081502.32490,0
+1660921200000,282.060,284.500,281.520,283.750,64638.27,1660924799999,18281354.44100,30261,35340.11,9995129.16910,0
+1660924800000,283.750,287.940,283.460,286.610,149929.25,1660928399999,42884072.64409,58553,72533.32,20739701.81229,0
+1660928400000,286.620,287.200,284.080,285.280,87282.11,1660931999999,24911317.18680,34658,36478.69,10408788.00000,0
+1660932000000,285.270,286.370,284.660,285.690,57869.59,1660935599999,16530921.94230,30148,28408.45,8115712.66120,0
+1660935600000,285.680,287.830,283.150,286.110,89201.24,1660939199999,25509898.97130,36732,44802.38,12817183.04570,0
+1660939200000,286.100,287.120,283.340,284.030,71199.71,1660942799999,20277380.23290,33064,33938.49,9666165.79070,0
+1660942800000,284.030,284.950,278.680,279.940,86626.17,1660946399999,24437041.57192,38626,39827.29,11239240.46150,0
+1660946400000,279.950,282.550,277.300,280.280,144415.38,1660949999999,40424908.08915,57857,73764.90,20652537.82540,0
+1660950000000,280.280,281.620,277.500,278.990,161572.16,1660953599999,45176806.65970,63012,80370.83,22470188.56550,0
+1660953600000,278.990,284.420,278.690,282.430,144218.86,1660957199999,40604778.51712,56494,76381.71,21507505.91252,0
+1660957200000,282.430,286.920,282.260,284.820,113105.62,1660960799999,32240765.91769,47578,56992.08,16245765.63499,0
+1660960800000,284.810,286.180,283.600,284.240,78409.02,1660964399999,22340443.08570,33507,37396.01,10656476.55850,0
+1660964400000,284.240,286.430,284.020,285.700,63066.64,1660967999999,17973682.59980,28062,32671.26,9310838.44470,0
+1660968000000,285.700,287.440,283.890,287.210,101673.82,1660971599999,29009167.35740,37542,51964.81,14827074.56950,0
+1660971600000,287.210,287.450,284.170,285.120,95644.96,1660975199999,27353576.22490,35424,44871.75,12833594.98230,0
+1660975200000,285.130,288.760,285.050,288.450,84510.99,1660978799999,24254790.39420,34429,44932.80,12896844.91760,0
+1660978800000,288.460,288.860,286.770,287.430,87397.83,1660982399999,25149452.14456,37050,40096.50,11539251.11356,0
+1660982400000,287.420,288.010,286.370,286.430,52455.94,1660985999999,15070995.18670,24195,23381.16,6718366.84370,0
+1660986000000,286.420,287.350,286.110,287.090,42735.19,1660989599999,12254094.71220,20764,21166.33,6069457.66150,0
+1660989600000,287.080,287.580,285.330,287.020,58470.71,1660993199999,16759155.42140,27416,28142.86,8067608.64120,0
+1660993200000,287.010,288.280,286.600,286.790,50589.66,1660996799999,14547317.69370,25325,26811.99,7710786.45190,0
+1660996800000,286.790,287.320,285.660,285.970,62712.78,1661000399999,17968004.35800,27634,29626.39,8489176.37930,0
+1661000400000,285.960,287.660,285.700,287.350,48437.00,1661003999999,13873788.42350,23573,26095.07,7474272.71610,0
+1661004000000,287.360,287.800,285.930,286.300,42693.55,1661007599999,12249721.43190,21127,19115.12,5484178.50770,0
+1661007600000,286.300,286.990,285.010,286.680,46859.11,1661011199999,13404054.85589,24690,21194.79,6062944.58990,0
+1661011200000,286.700,287.490,285.610,286.000,55986.17,1661014799999,16046948.74700,28401,27073.48,7759616.19100,0
+1661014800000,285.990,286.320,283.400,283.520,93823.01,1661018399999,26710985.25660,42049,44214.00,12588851.95450,0
+1661018400000,283.490,284.380,279.850,280.270,123858.27,1661021999999,34952038.10062,51119,56770.22,16023580.53160,0
+1661022000000,280.290,280.840,278.140,279.310,122402.32,1661025599999,34221063.43325,51831,58121.12,16252735.45990,0
+1661025600000,279.310,282.280,277.410,277.960,107419.76,1661029199999,30100779.50527,46719,54386.40,15241806.67002,0
+1661029200000,277.960,283.160,276.550,282.890,86336.21,1661032799999,24154074.15962,42826,44636.81,12495022.54002,0
+1661032800000,282.920,283.800,281.530,282.100,61554.91,1661036399999,17394044.33050,29445,27643.45,7812200.55720,0
+1661036400000,282.100,284.630,281.100,283.410,64553.67,1661039999999,18257471.08620,30258,31175.85,8818000.10340,0
+1661040000000,283.410,286.320,283.170,283.550,80466.30,1661043599999,22891768.92799,35697,40463.53,11513641.97639,0
+1661043600000,283.540,285.910,283.260,285.610,45298.53,1661047199999,12898561.73540,21057,23054.02,6564933.26350,0
+1661047200000,285.610,287.430,284.890,285.630,57137.20,1661050799999,16333694.79440,24724,31608.30,9037946.37220,0
+1661050800000,285.620,288.120,284.740,286.620,83754.16,1661054399999,23987423.53090,34274,43835.91,12557935.39750,0
+1661054400000,286.630,287.690,285.910,286.470,41172.07,1661057999999,11803858.39780,20929,19064.46,5466041.44250,0
+1661058000000,286.480,290.450,286.480,289.790,89265.67,1661061599999,25767874.55056,38905,49140.40,14185319.28916,0
+1661061600000,289.790,291.790,289.400,290.750,131081.73,1661065199999,38079649.35980,56944,66256.14,19249788.26150,0
+1661065200000,290.750,296.790,290.240,296.410,213729.48,1661068799999,62778528.28463,85387,116025.60,34082016.16123,0
+1661068800000,296.420,300.500,294.810,296.960,315022.96,1661072399999,93772590.03637,109881,153489.15,45701785.42637,0
+1661072400000,296.980,298.170,296.250,296.580,94992.40,1661075999999,28227917.08520,43723,49486.51,14706049.61110,0
+1661076000000,296.570,296.950,294.460,294.480,94697.05,1661079599999,28004563.01450,43027,48076.57,14219503.65840,0
+1661079600000,294.480,296.700,293.770,295.800,89936.43,1661083199999,26545469.61360,39781,49876.80,14723512.36520,0
+1661083200000,295.790,297.590,294.500,295.000,95669.75,1661086799999,28324875.97030,44338,48712.49,14422687.84320,0
+1661086800000,295.010,295.950,294.550,295.440,58818.33,1661090399999,17367511.77740,26419,29707.33,8772929.17080,0
+1661090400000,295.450,298.940,294.300,298.090,127834.26,1661093999999,37983480.88850,56792,65983.96,19605844.28500,0
+1661094000000,298.100,298.990,297.200,298.250,76542.43,1661097599999,22834073.29320,38523,36699.41,10948607.69060,0
+1661097600000,298.260,299.910,296.500,297.680,127973.79,1661101199999,38144606.93777,54425,62087.78,18513603.70987,0
+1661101200000,297.690,298.440,296.390,296.960,49367.90,1661104799999,14686699.55830,26480,23614.41,7025234.16930,0
+1661104800000,296.970,298.380,296.410,297.640,42283.58,1661108399999,12571441.52760,24522,22317.80,6635423.74580,0
+1661108400000,297.640,299.380,297.150,298.910,46528.93,1661111999999,13875121.86750,27383,25505.94,7607011.84750,0
+1661112000000,298.910,304.000,298.080,299.890,133538.47,1661115599999,40176673.58784,55736,78245.93,23545824.82354,0
+1661115600000,299.900,304.310,299.500,300.780,116768.71,1661119199999,35246545.26060,51120,58912.98,17784005.49580,0
+1661119200000,300.730,303.400,296.430,301.950,181769.58,1661122799999,54469386.60301,75515,88027.86,26379997.62874,0
+1661122800000,301.980,303.420,301.140,301.610,84489.93,1661126399999,25535074.45380,38437,39913.16,12061799.92770,0
+1661126400000,301.610,305.000,300.350,300.770,147973.32,1661129999999,44720721.95220,58184,73325.50,22168507.32550,0
+1661130000000,300.780,300.850,299.020,300.180,79588.75,1661133599999,23864373.44827,38016,41651.50,12489681.49170,0
+1661133600000,300.170,300.970,298.620,300.640,56399.32,1661137199999,16907895.20510,28240,29000.12,8695527.84410,0
+1661137200000,300.640,300.640,295.060,296.650,107930.70,1661140799999,32136749.97810,42030,50939.73,15163733.39470,0
+1661140800000,296.650,298.800,295.400,298.040,82615.51,1661144399999,24532789.29530,38017,43749.12,12994784.51670,0
+1661144400000,298.040,298.230,296.580,297.440,49510.26,1661147999999,14726263.40280,24677,23619.44,7026214.95700,0
+1661148000000,297.440,297.500,293.760,294.770,103249.39,1661151599999,30492901.82330,44359,48287.34,14260614.84350,0
+1661151600000,294.770,295.660,291.110,291.400,127410.52,1661155199999,37409006.08373,54390,62471.49,18346855.35770,0
+1661155200000,291.400,291.960,288.540,291.650,234841.06,1661158799999,68171817.33726,85116,123487.26,35851596.47860,0
+1661158800000,291.670,292.750,290.510,292.200,106563.07,1661162399999,31058053.69443,46061,52908.67,15422800.46713,0
+1661162400000,292.190,296.380,291.630,295.680,134168.24,1661165999999,39506513.01920,54690,68907.97,20291538.39410,0
+1661166000000,295.690,297.260,295.170,295.810,83891.41,1661169599999,24826256.91950,37182,41731.96,12352464.93040,0
+1661169600000,295.820,297.100,293.540,294.430,130425.80,1661173199999,38508917.57150,50118,59710.25,17630119.38720,0
+1661173200000,294.430,298.440,292.400,296.680,200129.18,1661176799999,59166906.05590,72356,102864.62,30416930.95430,0
+1661176800000,296.680,298.410,293.890,294.430,153242.13,1661180399999,45348419.99840,61823,75929.91,22475246.22500,0
+1661180400000,294.430,299.590,294.190,298.640,144166.12,1661183999999,42893293.75697,55384,78649.99,23401732.37207,0
+1661184000000,298.630,299.840,296.150,296.520,94708.91,1661187599999,28189342.55660,42070,45342.98,13495391.53020,0
+1661187600000,296.510,296.810,294.830,295.080,68407.95,1661191199999,20227447.77890,30204,33194.59,9815844.25100,0
+1661191200000,295.080,296.190,292.840,293.920,75173.02,1661194799999,22142819.49270,35146,35993.05,10603000.16050,0
+1661194800000,293.910,295.950,293.840,295.950,52673.96,1661198399999,15526806.48640,24944,29895.00,8811893.45600,0
+1661198400000,295.960,299.500,295.960,297.920,112433.65,1661201999999,33529381.61077,44438,57949.61,17278914.84037,0
+1661202000000,297.920,298.910,297.120,297.680,36035.48,1661205599999,10730392.82410,19931,19179.60,5711570.64810,0
+1661205600000,297.710,301.680,297.630,299.960,69620.61,1661209199999,20896557.02700,36505,39768.79,11937836.88970,0
+1661209200000,300.000,301.230,299.030,299.820,65214.58,1661212799999,19579607.28420,35299,33014.49,9911799.65020,0
+1661212800000,299.820,301.790,295.150,296.390,118577.88,1661216399999,35414081.40030,51500,51363.67,15343105.78540,0
+1661216400000,296.380,298.140,296.180,296.580,55202.27,1661219999999,16400628.26930,29402,28746.72,8541451.72780,0
+1661220000000,296.590,298.300,295.890,298.050,40032.28,1661223599999,11889573.39670,25083,21419.16,6361596.31310,0
+1661223600000,298.010,299.140,297.790,298.520,45775.83,1661227199999,13666647.54020,27503,21556.65,6436403.77270,0
+1661227200000,298.530,299.700,298.390,298.960,36058.22,1661230799999,10782576.54937,20955,17133.80,5124201.21057,0
+1661230800000,298.940,299.500,294.030,294.260,99955.55,1661234399999,29614225.90350,45639,50943.60,15087095.15570,0
+1661234400000,294.260,296.500,293.490,296.230,112302.74,1661237999999,33105089.07160,46705,58057.72,17116100.53810,0
+1661238000000,296.230,298.600,295.610,298.580,89396.10,1661241599999,26570581.82890,40087,42353.97,12591278.58500,0
+1661241600000,298.580,300.850,298.330,298.340,121174.35,1661245199999,36303083.62677,52265,60158.79,18024940.77967,0
+1661245200000,298.340,299.990,296.040,298.550,107168.41,1661248799999,31942058.85060,46985,54959.39,16379214.77340,0
+1661248800000,298.550,298.850,295.640,296.880,93287.92,1661252399999,27717336.69850,41039,46490.66,13812543.87410,0
+1661252400000,296.880,298.750,296.340,298.530,57150.97,1661255999999,17006323.31080,29827,29570.79,8799981.48590,0
+1661256000000,298.550,299.120,296.120,296.220,65033.47,1661259599999,19342537.77760,35836,30559.80,9090429.44230,0
+1661259600000,296.220,298.500,295.550,298.010,114764.08,1661263199999,34079172.29000,49786,55292.38,16418167.49940,0
+1661263200000,298.010,300.350,297.590,297.890,139080.92,1661266799999,41610579.87247,56956,68009.50,20351150.32157,0
+1661266800000,297.890,299.420,296.870,297.920,82132.31,1661270399999,24485979.92180,35929,42770.08,12750635.01060,0
+1661270400000,297.920,298.210,295.800,296.970,74896.04,1661273999999,22238571.22650,34026,37445.77,11117837.66260,0
+1661274000000,296.960,297.730,296.410,296.530,38513.03,1661277599999,11440261.07500,21175,18467.21,5485458.35880,0
+1661277600000,296.530,299.070,295.800,298.240,67189.63,1661281199999,20022221.03000,33419,32601.40,9714785.95920,0
+1661281200000,298.230,299.100,297.810,298.150,39491.68,1661284799999,11786067.85690,22166,19193.06,5728335.35490,0
+1661284800000,298.160,299.500,297.010,297.730,47981.87,1661288399999,14305128.38977,27189,24984.98,7449251.21657,0
+1661288400000,297.730,298.430,297.410,298.330,18689.65,1661291999999,5568383.85720,13697,9416.27,2805667.44130,0
+1661292000000,298.340,299.570,298.070,298.640,54646.17,1661295599999,16333062.23260,27148,26951.11,8055385.83140,0
+1661295600000,298.640,301.190,298.030,299.140,88468.70,1661299199999,26495644.95020,35338,47802.22,14320626.09480,0
+1661299200000,299.150,299.950,296.180,297.410,89612.52,1661302799999,26694178.87040,41467,44173.03,13160454.42730,0
+1661302800000,297.420,297.890,293.870,295.240,90434.16,1661306399999,26724187.71410,42553,44138.23,13044838.34750,0
+1661306400000,295.230,297.300,294.940,295.500,67903.75,1661309999999,20102963.53310,32957,31640.52,9367261.84940,0
+1661310000000,295.520,297.650,295.120,297.360,46971.99,1661313599999,13923978.06640,23884,23484.00,6961775.36360,0
+1661313600000,297.360,298.270,296.620,297.960,40669.70,1661317199999,12093546.81530,21625,19543.92,5812771.75750,0
+1661317200000,297.950,299.660,297.700,297.970,84952.45,1661320799999,25375001.02457,36771,46067.56,13760635.56877,0
+1661320800000,297.970,298.630,296.520,297.890,59807.76,1661324399999,17794743.55260,29153,29957.11,8914124.39790,0
+1661324400000,297.890,298.500,294.160,295.130,117087.11,1661327999999,34624825.21610,45345,56215.77,16622397.19540,0
+1661328000000,295.130,297.030,294.010,295.570,100019.79,1661331599999,29582488.27450,40225,47054.16,13920991.25180,0
+1661331600000,295.570,296.770,295.250,295.380,40271.04,1661335199999,11919410.48380,21401,19122.65,5660352.85090,0
+1661335200000,295.380,296.350,294.600,294.790,43467.97,1661338799999,12845393.08120,23285,20365.36,6018601.14780,0
+1661338800000,294.780,297.400,294.570,296.890,62963.56,1661342399999,18648218.58860,30006,30472.88,9025858.54840,0
+1661342400000,296.880,297.650,296.070,297.060,60073.68,1661345999999,17837454.91620,31719,28427.58,8441741.89660,0
+1661346000000,297.050,297.230,295.160,295.500,56100.06,1661349599999,16609198.87540,30281,26046.22,7710832.60400,0
+1661349600000,295.510,297.280,294.860,296.230,64566.50,1661353199999,19111602.92210,32415,34534.50,10223582.75480,0
+1661353200000,296.220,298.790,295.840,297.950,81347.46,1661356799999,24214286.04910,36481,41975.17,12495881.28630,0
+1661356800000,297.980,299.720,297.700,299.100,100218.72,1661360399999,29956682.99537,43302,51271.23,15325561.70907,0
+1661360400000,299.100,300.420,298.120,298.690,60460.16,1661363999999,18089699.79090,32123,33229.73,9944295.91660,0
+1661364000000,298.700,299.160,297.850,298.280,33919.27,1661367599999,10127084.11340,19904,17561.49,5243679.81900,0
+1661367600000,298.280,299.530,298.270,298.460,37926.50,1661371199999,11340580.10160,20484,21045.49,6293224.11670,0
+1661371200000,298.470,300.170,298.420,299.540,46020.66,1661374799999,13772380.24310,20916,26720.54,7996636.27930,0
+1661374800000,299.540,299.730,297.130,297.590,41077.65,1661378399999,12258240.82080,20531,19375.69,5783037.95720,0
+1661378400000,297.600,298.430,296.020,296.370,63398.61,1661381999999,18831614.67080,29499,31812.35,9450238.72610,0
+1661382000000,296.370,297.180,295.450,296.060,56616.28,1661385599999,16775312.14910,25924,29980.97,8884236.40260,0
+1661385600000,296.060,297.550,295.770,297.340,55716.75,1661389199999,16529103.85570,26238,27939.26,8288230.86840,0
+1661389200000,297.350,298.910,297.070,297.910,51888.55,1661392799999,15462888.14730,24727,25426.99,7577749.16660,0
+1661392800000,297.910,298.260,296.780,297.240,31076.72,1661396399999,9242481.83750,17505,14783.19,4396765.21390,0
+1661396400000,297.240,297.920,295.600,295.940,52742.91,1661399999999,15644869.34750,23177,24820.35,7362395.58500,0
+1661400000000,295.930,297.100,295.510,296.900,57904.33,1661403599999,17158703.58260,21217,27917.72,8273655.64350,0
+1661403600000,296.880,297.630,296.540,297.350,26998.25,1661407199999,8021390.14000,14726,13141.40,3904367.32840,0
+1661407200000,297.340,299.870,297.190,299.570,112682.73,1661410799999,33680998.62037,39438,58758.98,17565453.28107,0
+1661410800000,299.570,307.860,299.450,305.110,259825.71,1661414399999,79024071.36188,104146,147097.97,44712498.53108,0
+1661414400000,305.100,305.850,302.730,303.510,83534.26,1661417999999,25416990.71634,40443,42545.25,12947783.53580,0
+1661418000000,303.520,305.770,302.260,302.680,78288.49,1661421599999,23785381.33950,35591,42057.31,12778351.96550,0
+1661421600000,302.690,303.880,301.500,301.850,57394.96,1661425199999,17368135.26570,28344,28620.66,8663930.23960,0
+1661425200000,301.850,304.480,301.110,304.010,61225.71,1661428799999,18538389.16980,29625,29711.37,9000034.93610,0
+1661428800000,304.010,304.540,301.560,302.850,69955.61,1661432399999,21187960.96540,34641,32053.12,9709642.32930,0
+1661432400000,302.810,304.070,301.510,303.640,57371.22,1661435999999,17356508.21510,29810,27196.76,8230714.74440,0
+1661436000000,303.650,305.450,303.160,303.800,72601.88,1661439599999,22091015.41100,34521,34134.31,10387839.47010,0
+1661439600000,303.810,304.450,298.750,301.250,132391.38,1661443199999,39834505.69117,52476,57106.26,17179251.29510,0
+1661443200000,301.260,302.310,299.560,300.170,76791.23,1661446799999,23096296.21210,34669,39260.61,11811681.88370,0
+1661446800000,300.180,302.290,299.730,301.330,51476.85,1661450399999,15493126.56080,26092,25396.00,7643764.79480,0
+1661450400000,301.320,302.010,300.400,301.220,26189.22,1661453999999,7889898.95940,16564,12136.57,3656359.02500,0
+1661454000000,301.230,302.410,300.750,302.220,27459.07,1661457599999,8282497.13740,18560,13635.35,4113284.84020,0
+1661457600000,302.240,303.380,301.450,303.130,31230.82,1661461199999,9439479.84874,18547,14107.90,4264843.71874,0
+1661461200000,303.120,303.780,301.460,301.850,33717.14,1661464799999,10207002.52210,18924,14651.96,4436752.75370,0
+1661464800000,301.860,302.620,300.670,301.270,29777.55,1661468399999,8988677.46520,17442,14297.82,4315815.51960,0
+1661468400000,301.270,301.810,300.180,301.000,29430.77,1661471999999,8861103.05000,18148,14829.42,4464948.82570,0
+1661472000000,301.010,301.500,297.400,298.690,96330.52,1661475599999,28851172.23727,43089,40979.44,12276626.01530,0
+1661475600000,298.690,299.530,298.070,299.310,38463.49,1661479199999,11495179.64160,21421,18824.50,5626148.78940,0
+1661479200000,299.320,300.700,299.170,300.540,34808.90,1661482799999,10444326.72670,19610,17984.23,5396041.51060,0
+1661482800000,300.530,300.590,299.200,299.240,24373.87,1661486399999,7307318.07590,13504,10160.49,3045956.54960,0
+1661486400000,299.250,299.750,298.350,299.010,30768.00,1661489999999,9197841.58040,17530,15483.02,4629046.94530,0
+1661490000000,299.020,299.020,294.260,295.640,127498.98,1661493599999,37785172.48420,53936,56957.54,16878596.16760,0
+1661493600000,295.630,296.430,295.120,295.820,47680.48,1661497199999,14105778.46230,24477,23404.44,6924001.99800,0
+1661497200000,295.820,296.440,294.440,296.250,53584.67,1661500799999,15830657.52870,26689,26433.63,7810367.56910,0
+1661500800000,296.250,296.700,295.400,295.720,41782.11,1661504399999,12370405.98340,22430,20336.46,6021793.45790,0
+1661504400000,295.720,296.450,295.500,296.100,26495.59,1661507999999,7843232.96330,16232,13628.41,4034254.32140,0
+1661508000000,296.110,296.340,294.880,295.060,37659.86,1661511599999,11133134.96970,20916,17549.39,5187999.74620,0
+1661511600000,295.070,295.450,290.680,293.510,129204.27,1661515199999,37786208.45003,57838,59437.13,17380072.41060,0
+1661515200000,293.500,298.780,292.840,298.400,166734.30,1661518799999,49447666.03570,67122,88211.47,26168192.95860,0
+1661518800000,298.420,302.330,297.560,299.180,177407.82,1661522399999,53140472.36747,69006,89800.13,26903192.88267,0
+1661522400000,299.170,299.600,292.450,292.450,293889.93,1661525999999,86901352.67807,105624,142345.12,42092210.90897,0
+1661526000000,292.440,292.820,286.550,287.770,268002.02,1661529599999,77432956.40139,103519,131163.49,37895506.59000,0
+1661529600000,287.770,288.180,284.400,286.160,143721.04,1661533199999,41124565.14039,62594,67228.21,19241596.05460,0
+1661533200000,286.160,286.690,285.200,285.660,59508.74,1661536799999,17021971.02830,31526,28734.75,8219414.47100,0
+1661536800000,285.650,286.030,282.360,284.890,112044.18,1661540399999,31820390.02930,51487,55104.45,15651446.33870,0
+1661540400000,284.890,285.690,284.470,285.040,44992.86,1661543999999,12824547.76230,25032,22252.03,6342791.99350,0
+1661544000000,285.030,286.230,284.820,285.660,37336.88,1661547599999,10662954.52300,23511,19332.73,5521465.20680,0
+1661547600000,285.650,285.870,283.690,284.250,28086.37,1661551199999,7997349.72700,18152,12510.56,3562990.93720,0
+1661551200000,284.240,284.780,282.000,282.540,55859.28,1661554799999,15821478.66430,27849,25092.76,7108049.14520,0
+1661554800000,282.560,282.970,276.960,279.300,190344.16,1661558399999,53155211.35857,81493,86505.84,24154666.92790,0
+1661558400000,279.310,281.000,278.130,280.190,80609.46,1661561999999,22532847.37520,40462,41841.83,11696299.87420,0
+1661562000000,280.200,281.600,279.810,281.100,46273.25,1661565599999,12990097.39130,23583,22528.16,6324757.90720,0
+1661565600000,281.090,281.530,278.250,280.860,81993.72,1661569199999,22970032.61500,36435,39069.30,10948586.97900,0
+1661569200000,280.860,281.440,279.610,280.600,41125.40,1661572799999,11539845.04710,22699,20342.90,5708035.84300,0
+1661572800000,280.610,280.880,279.170,279.360,33337.57,1661576399999,9338254.14980,19107,15082.97,4225622.00120,0
+1661576400000,279.360,279.650,275.710,279.230,99048.20,1661579999999,27507029.41910,51057,47298.81,13138800.53080,0
+1661580000000,279.220,280.940,278.630,280.650,57871.79,1661583599999,16187799.38230,30139,31413.03,8787832.10120,0
+1661583600000,280.640,282.700,279.620,282.460,61221.72,1661587199999,17198432.55092,31243,32399.87,9104027.82172,0
+1661587200000,282.460,282.520,280.320,280.800,54050.86,1661590799999,15219949.17890,27693,23663.10,6663208.59090,0
+1661590800000,280.790,281.420,280.000,280.880,41976.99,1661594399999,11785848.96140,23733,19891.48,5585117.24950,0
+1661594400000,280.870,284.450,280.840,282.690,86839.17,1661597999999,24559880.90960,38586,47339.41,13387976.47690,0
+1661598000000,282.690,283.280,281.830,282.590,37512.31,1661601599999,10603160.38050,22197,18139.99,5127836.09880,0
+1661601600000,282.580,283.250,282.000,282.880,32455.50,1661605199999,9173634.38970,19743,16281.45,4602195.61530,0
+1661605200000,282.890,284.170,281.110,282.620,81820.16,1661608799999,23133855.14950,35169,38918.00,11006311.95890,0
+1661608800000,282.620,283.450,281.160,281.340,49264.00,1661612399999,13903950.77330,27180,24229.54,6839508.13490,0
+1661612400000,281.350,282.150,278.040,280.270,138225.17,1661615999999,38730034.16875,61833,71972.68,20167903.24040,0
+1661616000000,280.260,280.820,276.000,277.650,149797.65,1661619599999,41584886.81430,67587,72517.02,20126506.56320,0
+1661619600000,277.650,278.670,276.430,276.830,60423.44,1661623199999,16768408.08750,30690,28453.81,7896993.70190,0
+1661623200000,276.840,277.830,276.160,277.010,45605.13,1661626799999,12632118.54620,22884,22000.68,6093961.30050,0
+1661626800000,277.010,278.310,276.420,277.780,42742.93,1661630399999,11862830.51360,22541,19845.09,5507550.11060,0
+1661630400000,277.780,277.880,276.310,277.590,36176.08,1661633999999,10024436.94650,20834,18373.24,5091344.53520,0
+1661634000000,277.600,277.800,272.800,274.430,71225.37,1661637599999,19611574.15168,35722,27005.29,7443515.09190,0
+1661637600000,274.420,278.110,273.910,276.280,75455.00,1661641199999,20812603.21000,38776,38958.89,10745301.01700,0
+1661641200000,276.290,278.250,275.740,277.660,55570.69,1661644799999,15402666.96225,29625,28739.57,7967351.98225,0
+1661644800000,277.660,277.880,275.630,277.070,62627.69,1661648399999,17339825.85730,29025,26571.24,7356470.41710,0
+1661648400000,277.070,278.810,276.290,277.350,51177.02,1661651999999,14213083.24690,25052,25185.59,6995311.38090,0
+1661652000000,277.350,280.030,277.050,277.410,64296.95,1661655599999,17901617.69490,31300,34142.28,9508706.44190,0
+1661655600000,277.410,278.160,276.690,276.980,40244.82,1661659199999,11161552.81940,20326,19429.12,5388661.22740,0
+1661659200000,276.980,277.920,276.000,277.640,39583.26,1661662799999,10959531.10600,21435,21179.74,5864511.33100,0
+1661662800000,277.640,278.510,276.240,278.510,40010.13,1661666399999,11095413.33670,22193,21206.17,5881922.67340,0
+1661666400000,278.510,278.870,277.700,278.560,50506.76,1661669999999,14062078.02960,22230,23251.48,6474370.25740,0
+1661670000000,278.570,280.570,277.990,279.600,58950.65,1661673599999,16468521.34060,28643,32545.96,9093380.28110,0
+1661673600000,279.600,280.910,278.770,279.510,48575.12,1661677199999,13597394.76900,25440,23338.65,6533680.26550,0
+1661677200000,279.500,279.720,278.050,278.510,39547.29,1661680799999,11028944.92290,20177,17077.37,4763688.51340,0
+1661680800000,278.500,280.410,277.550,279.370,52024.18,1661684399999,14515235.77820,27626,26527.04,7402419.93570,0
+1661684400000,279.360,280.220,278.480,279.470,54959.36,1661687999999,15358561.55940,27155,25353.05,7085484.51530,0
+1661688000000,279.500,279.920,276.910,277.280,73009.53,1661691599999,20303519.13080,33618,33741.25,9383942.29550,0
+1661691600000,277.280,279.430,276.880,278.340,63100.74,1661695199999,17547108.51810,29592,30080.66,8366370.13150,0
+1661695200000,278.340,280.070,276.560,278.700,89048.12,1661698799999,24790931.79190,41356,44909.54,12503434.56150,0
+1661698800000,278.690,281.350,278.210,281.160,66425.55,1661702399999,18594095.49520,33890,34135.04,9557405.16530,0
+1661702400000,281.170,283.900,280.450,280.560,124602.15,1661705999999,35174271.49932,50330,59592.25,16825088.78802,0
+1661706000000,280.560,282.010,279.920,280.510,57515.65,1661709599999,16153272.77210,28294,29935.65,8407980.99200,0
+1661709600000,280.510,282.090,280.490,281.940,27993.82,1661713199999,7877583.73860,17030,14054.49,3954899.99580,0
+1661713200000,281.930,282.940,280.830,281.270,41757.96,1661716799999,11767159.36940,21168,19322.15,5444593.02170,0
+1661716800000,281.260,282.490,281.020,281.410,30324.71,1661720399999,8539676.30150,17347,14087.78,3967520.63510,0
+1661720400000,281.410,282.870,280.300,281.150,27862.32,1661723999999,7848196.89860,18438,12810.36,3608504.42600,0
+1661724000000,281.150,281.650,278.500,279.160,87739.66,1661727599999,24535086.80280,43671,41306.86,11552342.65260,0
+1661727600000,279.160,279.320,275.300,276.230,142674.62,1661731199999,39546763.23325,64710,64491.26,17878179.20720,0
+1661731200000,276.230,278.590,274.110,276.750,138942.04,1661734799999,38378191.34743,65358,72370.10,19994161.46565,0
+1661734800000,276.740,277.870,276.040,277.770,71401.19,1661738399999,19769421.30000,34796,36308.52,10055193.35530,0
+1661738400000,277.760,278.780,277.000,278.550,54451.79,1661741999999,15142118.33960,29609,27078.33,7529842.65430,0
+1661742000000,278.570,280.140,277.940,278.450,66078.90,1661745599999,18440530.44190,32078,32577.23,9092594.45140,0
+1661745600000,278.460,279.990,278.370,279.570,39898.15,1661749199999,11142301.60080,22555,19165.50,5352685.25750,0
+1661749200000,279.570,279.980,277.310,277.670,50640.71,1661752799999,14097879.81170,26074,21535.77,5995452.17080,0
+1661752800000,277.670,278.720,277.550,278.070,36653.85,1661756399999,10196894.14230,21732,18584.92,5170548.70120,0
+1661756400000,278.070,278.720,276.800,277.780,50468.65,1661759999999,14008096.41430,25663,26339.16,7310880.29130,0
+1661760000000,277.790,277.930,274.230,274.800,91109.32,1661763599999,25112202.91298,39895,40318.62,11109920.37330,0
+1661763600000,274.810,275.270,273.410,274.900,82002.04,1661767199999,22514275.98350,35618,38251.06,10505050.65280,0
+1661767200000,274.910,275.440,271.940,273.650,121016.78,1661770799999,33088836.50210,48199,56338.31,15405767.77810,0
+1661770800000,273.650,274.260,272.420,273.210,80505.85,1661774399999,21995799.42390,33091,38906.02,10631262.96030,0
+1661774400000,273.220,278.910,272.810,277.000,205699.19,1661777999999,56890771.10955,69598,109550.92,30294528.29875,0
+1661778000000,277.000,281.770,276.900,280.750,170026.69,1661781599999,47539980.58482,65120,90894.46,25415145.49262,0
+1661781600000,280.750,284.780,280.420,282.700,222865.16,1661785199999,63080789.45620,79609,108560.91,30726883.16290,0
+1661785200000,282.670,284.580,282.660,284.250,99019.57,1661788799999,28079111.20450,39543,52482.38,14882971.81860,0
+1661788800000,284.270,286.230,282.980,283.500,147666.48,1661792399999,42010356.13459,55900,76461.78,21758428.46829,0
+1661792400000,283.490,283.790,282.400,282.700,58472.12,1661795999999,16546031.29160,27649,30769.90,8706886.06150,0
+1661796000000,282.700,282.850,280.460,281.050,73248.12,1661799599999,20618904.50722,33684,38240.02,10765567.60040,0
+1661799600000,281.060,281.610,279.850,280.900,63563.21,1661803199999,17849042.23390,26634,34244.87,9617348.88970,0
+1661803200000,280.890,282.690,280.830,282.360,61641.20,1661806799999,17376342.86200,26916,34689.28,9778006.03260,0
+1661806800000,282.370,284.290,282.270,284.040,37185.80,1661810399999,10529946.96050,18749,21243.09,6015275.56630,0
+1661810400000,284.040,284.350,283.050,284.140,39015.29,1661813999999,11066758.75520,19193,18058.11,5122280.66310,0
+1661814000000,284.140,286.560,283.190,285.610,100605.62,1661817599999,28694775.40219,38498,53424.17,15240036.56919,0
+1661817600000,285.620,288.250,284.420,287.850,110170.10,1661821199999,31536910.24570,47352,58691.27,16806623.52780,0
+1661821200000,287.850,288.580,285.190,285.510,87403.35,1661824799999,25080796.72000,39533,44002.02,12626811.88690,0
+1661824800000,285.500,287.370,285.150,286.810,52155.51,1661828399999,14923965.30220,23969,30700.69,8786120.90730,0
+1661828400000,286.810,287.400,286.010,287.120,34674.20,1661831999999,9943753.41370,19253,18119.31,5196246.91220,0
+1661832000000,287.140,289.860,286.860,289.010,111556.55,1661835599999,32219661.58486,43344,61046.54,17632669.36496,0
+1661835600000,289.000,289.400,288.090,288.510,48951.06,1661839199999,14136384.48350,24247,22081.00,6376990.88220,0
+1661839200000,288.500,289.300,287.710,288.570,49480.86,1661842799999,14269351.32380,24571,23150.74,6677465.76160,0
+1661842800000,288.580,291.110,288.270,290.460,101645.54,1661846399999,29475504.33090,43085,50501.27,14644292.80270,0
+1661846400000,290.460,291.940,290.030,290.460,71131.61,1661849999999,20698455.79150,32915,33770.30,9828506.91010,0
+1661850000000,290.460,291.180,290.000,290.110,49718.97,1661853599999,14440708.02250,22655,27757.33,8062911.37940,0
+1661853600000,290.100,291.480,288.330,289.180,79793.61,1661857199999,23112798.93880,34427,39865.37,11548854.06620,0
+1661857200000,289.190,289.890,288.580,289.530,44126.02,1661860799999,12759365.23520,21598,23054.75,6667042.18480,0
+1661860800000,289.530,290.140,287.430,288.410,75660.80,1661864399999,21846194.76900,36320,38463.45,11107387.97200,0
+1661864400000,288.400,289.900,287.120,287.600,71131.46,1661867999999,20522622.60630,34737,35464.58,10233816.02890,0
+1661868000000,287.610,288.310,279.680,281.560,255202.00,1661871599999,72289728.93001,95373,130296.46,36906095.78280,0
+1661871600000,281.580,282.060,280.250,281.340,126731.00,1661875199999,35638739.51280,50161,63571.61,17878164.69710,0
+1661875200000,281.340,282.730,276.600,276.860,158950.10,1661878799999,44408766.82195,61480,73937.74,20653621.68930,0
+1661878800000,276.850,278.310,276.210,277.800,102098.77,1661882399999,28301692.48240,41403,47449.37,13154733.59700,0
+1661882400000,277.810,279.020,277.530,278.570,62869.65,1661885999999,17489014.50570,28992,32087.90,8926803.19550,0
+1661886000000,278.580,284.580,278.430,282.060,179776.04,1661889599999,50720309.36942,64762,90585.48,25554492.94992,0
+1661889600000,282.060,284.170,280.740,283.180,65647.75,1661893199999,18533664.96080,30867,29865.02,8431754.30080,0
+1661893200000,283.180,283.780,280.360,281.700,34773.89,1661896799999,9819199.25350,20598,15130.83,4272915.47990,0
+1661896800000,281.750,282.950,281.040,282.830,48728.86,1661900399999,13734984.58280,24577,24296.49,6848363.88460,0
+1661900400000,282.800,283.080,280.710,281.420,54777.62,1661903999999,15435800.20050,25784,26349.02,7424992.85620,0
+1661904000000,281.420,284.890,281.090,282.460,99515.63,1661907599999,28168787.16210,43790,44848.92,12692704.00260,0
+1661907600000,282.450,286.290,282.440,285.480,105650.73,1661911199999,30067479.58629,46292,52135.28,14841368.30099,0
+1661911200000,285.490,288.980,285.330,288.060,109550.83,1661914799999,31446755.10046,44772,55771.78,16012046.26446,0
+1661914800000,288.060,289.800,287.670,288.600,75115.58,1661918399999,21676521.39080,34896,38716.69,11173950.96860,0
+1661918400000,288.610,289.700,288.320,288.690,53512.57,1661921999999,15461054.77890,25473,27595.42,7973775.36850,0
+1661922000000,288.680,289.920,288.530,288.700,54403.76,1661925599999,15738382.11980,25866,29622.34,8570114.71420,0
+1661925600000,288.690,289.820,286.030,286.810,101387.86,1661929199999,29146047.67860,42147,50942.14,14643798.93510,0
+1661929200000,286.810,288.050,286.100,286.160,55353.92,1661932799999,15893312.39690,26220,29499.99,8470723.79630,0
+1661932800000,286.160,287.110,283.740,285.690,109383.66,1661936399999,31211488.01339,43999,56915.97,16238860.00020,0
+1661936400000,285.690,286.420,284.400,285.360,57959.49,1661939999999,16542505.06400,26476,28954.26,8263777.24900,0
+1661940000000,285.360,288.920,285.130,287.970,69639.12,1661943599999,19999118.48006,32815,37485.46,10764697.46766,0
+1661943600000,287.960,288.350,285.810,286.330,48784.15,1661947199999,13990667.22730,24847,23102.80,6624366.66560,0
+1661947200000,286.320,287.870,284.900,286.470,80135.28,1661950799999,22944022.43069,34889,42981.02,12306874.93990,0
+1661950800000,286.480,287.430,284.810,285.650,80666.06,1661954399999,23089273.67210,37545,41441.31,11861892.34770,0
+1661954400000,285.670,286.330,282.540,283.250,94584.60,1661957999999,26899264.36490,44170,45121.32,12833265.37420,0
+1661958000000,283.260,283.260,280.380,282.230,130937.09,1661961599999,36901070.77682,57810,64282.61,18116367.95130,0
+1661961600000,282.230,282.750,280.450,281.180,60869.90,1661965199999,17127428.48770,31523,29443.45,8285080.76200,0
+1661965200000,281.220,281.910,278.300,279.760,101424.34,1661968799999,28414970.46810,44861,44858.60,12566942.41490,0
+1661968800000,279.760,280.590,278.820,279.630,46217.98,1661972399999,12927502.99730,26157,20773.02,5810415.81480,0
+1661972400000,279.630,283.300,279.310,282.050,86753.18,1661975999999,24448992.35780,38936,44269.69,12477398.24560,0
+1661976000000,282.030,282.860,281.470,282.470,37180.68,1661979599999,10486931.98070,19832,17263.82,4869725.99430,0
+1661979600000,282.500,282.890,281.100,282.230,24579.71,1661983199999,6936713.66480,16276,10119.33,2855983.49490,0
+1661983200000,282.220,282.610,279.300,280.120,58296.61,1661986799999,16346143.18440,27204,26281.25,7367362.27290,0
+1661986800000,280.130,280.130,277.440,278.990,64080.65,1661990399999,17850427.24945,29900,29629.81,8253930.23370,0
+1661990400000,278.990,280.100,275.100,278.230,118769.72,1661993999999,32958186.18520,52106,55339.03,15358042.20500,0
+1661994000000,278.240,279.630,277.750,279.250,57678.96,1661997599999,16078134.18560,28671,29646.92,8266140.11050,0
+1661997600000,279.260,280.210,277.040,277.660,52845.45,1662001199999,14738038.99580,26897,24156.77,6735835.64740,0
+1662001200000,277.660,278.580,276.030,277.300,49073.34,1662004799999,13610748.33400,25074,25943.29,7196016.24780,0
+1662004800000,277.310,278.180,276.730,277.480,36222.64,1662008399999,10054393.16720,21370,19271.44,5349530.83270,0
+1662008400000,277.480,279.460,277.480,277.860,48703.91,1662011999999,13570244.30190,23830,25943.76,7229165.70960,0
+1662012000000,277.870,278.130,276.040,276.560,49518.48,1662015599999,13719126.78120,25984,23478.38,6505818.42430,0
+1662015600000,276.570,276.570,274.610,275.200,87766.78,1662019199999,24182992.87508,41376,38581.88,10632872.76870,0
+1662019200000,275.200,275.930,274.240,275.850,74313.92,1662022799999,20442997.13330,32842,39164.54,10775342.48600,0
+1662022800000,275.860,276.690,274.280,276.240,68027.79,1662026399999,18752329.34190,32662,32986.35,9093086.22480,0
+1662026400000,276.240,277.490,275.810,277.440,58263.10,1662029999999,16114877.81700,27955,27386.29,7576322.92600,0
+1662030000000,277.420,279.000,276.670,278.150,79160.51,1662033599999,21994320.56345,33803,39419.80,10953471.15225,0
+1662033600000,278.170,278.680,275.350,276.380,147531.63,1662037199999,40871303.96490,52032,68158.58,18881508.41420,0
+1662037200000,276.390,277.840,275.660,276.890,67075.22,1662040799999,18560042.62390,32646,33232.44,9193877.19330,0
+1662040800000,276.880,277.470,270.290,271.660,235646.30,1662044399999,64372138.03349,92653,102365.78,27963919.55420,0
+1662044400000,271.640,274.710,271.230,272.330,127280.75,1662047999999,34717361.92548,56276,61470.84,16769473.86578,0
+1662048000000,272.320,273.280,271.000,272.520,82884.79,1662051599999,22554820.29011,41897,41120.51,11190696.24980,0
+1662051600000,272.530,275.360,272.100,273.000,93177.67,1662055199999,25504285.92248,43803,41764.57,11433285.54998,0
+1662055200000,273.000,275.330,272.580,274.580,59887.05,1662058799999,16428653.73230,30309,28683.45,7865327.29840,0
+1662058800000,274.580,277.000,274.410,275.590,67528.71,1662062399999,18603152.84130,31618,40010.80,11025648.54060,0
+1662062400000,275.600,277.960,275.410,277.080,74664.57,1662065999999,20659644.69820,35255,38512.98,10655403.86290,0
+1662066000000,277.090,278.470,276.160,276.450,49407.22,1662069599999,13689946.06065,26818,22356.16,6196188.98535,0
+1662069600000,276.460,278.500,276.410,277.700,48791.48,1662073199999,13546928.20220,26956,25593.84,7106688.05890,0
+1662073200000,277.690,278.600,277.370,278.180,33326.40,1662076799999,9265009.10240,20665,17629.24,4901386.08390,0
+1662076800000,278.180,278.430,276.230,276.970,47799.06,1662080399999,13251016.15080,23031,21883.74,6066924.71630,0
+1662080400000,276.970,277.200,275.380,276.070,34172.69,1662083999999,9436855.68030,18717,15418.21,4258481.46610,0
+1662084000000,276.070,277.080,274.960,277.050,41528.11,1662087599999,11451653.60700,21183,23342.64,6438840.23370,0
+1662087600000,277.060,281.220,276.980,278.810,132885.49,1662091199999,37159178.17590,56351,76850.30,21488542.04250,0
+1662091200000,278.810,280.500,277.770,278.030,46740.74,1662094799999,13048641.25040,25147,23586.69,6585827.50320,0
+1662094800000,278.040,278.410,277.150,277.950,35775.80,1662098399999,9935792.19660,22327,20608.97,5723935.59000,0
+1662098400000,277.940,278.230,276.870,277.520,41193.89,1662101999999,11427155.72130,18660,19593.33,5435792.40290,0
+1662102000000,277.520,278.940,277.180,278.700,38942.78,1662105599999,10834026.07690,21585,21454.25,5968725.32050,0
+1662105600000,278.710,278.830,277.290,278.090,32315.04,1662109199999,8985643.63650,19756,14602.37,4060419.20760,0
+1662109200000,278.080,280.000,278.060,278.810,56230.73,1662112799999,15693677.33170,26982,32628.37,9105786.57120,0
+1662112800000,278.820,279.530,277.510,278.070,43472.30,1662116399999,12103820.33550,22810,21137.47,5884591.46720,0
+1662116400000,278.080,278.950,277.130,278.850,37330.06,1662119999999,10379670.44310,20525,18270.29,5080229.74670,0
+1662120000000,278.850,283.500,277.990,281.600,199477.84,1662123599999,56013111.82182,84527,99986.37,28080944.61812,0
+1662123600000,281.610,282.950,281.060,281.370,104904.80,1662127199999,29588096.07260,47069,50430.27,14225076.28780,0
+1662127200000,281.380,283.000,280.780,282.380,61468.18,1662130799999,17339225.19080,30532,32617.40,9201934.12240,0
+1662130800000,282.380,282.840,281.340,282.070,40290.14,1662134399999,11360564.66980,23329,22065.25,6221848.90920,0
+1662134400000,282.060,282.870,278.160,278.740,92627.04,1662137999999,25964340.73255,38654,41808.69,11725551.23380,0
+1662138000000,278.750,278.990,276.170,276.600,110922.20,1662141599999,30757894.63090,47857,54209.56,15033932.37430,0
+1662141600000,276.600,277.730,275.500,276.980,83273.27,1662145199999,23030220.41970,39106,40482.35,11196867.17190,0
+1662145200000,276.980,277.430,273.500,275.140,92859.09,1662148799999,25552321.58648,42879,41676.87,11471275.90920,0
+1662148800000,275.150,275.240,273.330,275.130,61848.61,1662152399999,16966687.00920,28215,27330.05,7497687.04900,0
+1662152400000,275.120,277.150,274.950,275.920,70347.33,1662155999999,19432628.06330,25575,41151.67,11366701.02020,0
+1662156000000,275.920,277.800,275.760,277.230,34787.78,1662159599999,9632732.60490,21079,17882.05,4951534.48480,0
+1662159600000,277.230,277.400,276.300,277.220,31301.31,1662163199999,8665835.36400,16461,15256.80,4223894.17570,0
+1662163200000,277.210,278.660,276.730,277.890,40722.77,1662166799999,11304240.73985,22722,22817.82,6333925.55755,0
+1662166800000,277.900,278.060,276.890,276.970,32035.98,1662170399999,8889279.45210,17906,16402.12,4551644.02520,0
+1662170400000,276.980,277.160,276.050,276.930,27050.79,1662173999999,7483082.20980,14658,13115.45,3628133.77520,0
+1662174000000,276.930,276.930,275.530,276.350,27845.24,1662177599999,7690427.49260,14995,11624.25,3210797.80130,0
+1662177600000,276.350,276.970,276.020,276.790,19841.60,1662181199999,5486917.64140,12917,10560.89,2920504.66240,0
+1662181200000,276.790,277.350,276.710,277.080,22454.83,1662184799999,6221497.14620,14791,11204.02,3104121.81960,0
+1662184800000,277.090,277.450,275.880,276.280,27791.17,1662188399999,7684805.74920,15596,14073.07,3891370.24500,0
+1662188400000,276.280,276.680,274.000,275.360,47100.91,1662191999999,12964089.83468,22657,20707.61,5700292.45340,0
+1662192000000,275.360,276.140,275.000,275.290,37576.01,1662195599999,10351488.43390,18664,19183.22,5284808.36620,0
+1662195600000,275.290,276.090,275.020,275.920,36370.86,1662199199999,10023923.93370,18117,19622.05,5408094.71990,0
+1662199200000,275.920,276.540,275.720,276.510,25959.08,1662202799999,7168480.57730,18208,12195.77,3367947.68560,0
+1662202800000,276.510,276.560,275.470,275.890,25302.91,1662206399999,6982016.03480,15219,12403.04,3422603.40970,0
+1662206400000,275.880,277.070,275.640,276.680,36984.66,1662209999999,10225505.95090,19274,18113.63,5008369.76080,0
+1662210000000,276.670,277.520,276.460,277.150,28001.57,1662213599999,7755610.19300,16504,14415.73,3992585.47230,0
+1662213600000,277.150,277.320,276.040,276.810,27493.48,1662217199999,7610167.46150,17041,13447.31,3722071.20480,0
+1662217200000,276.800,277.200,275.830,276.120,27066.50,1662220799999,7485045.52380,15592,13497.66,3733229.83070,0
+1662220800000,276.120,277.680,275.970,277.170,26702.02,1662224399999,7394015.36190,17812,14799.61,4097890.60000,0
+1662224400000,277.170,277.370,276.520,277.240,24430.96,1662227999999,6766479.50090,13440,12181.20,3374068.40830,0
+1662228000000,277.250,277.570,276.250,276.730,19649.09,1662231599999,5442353.00850,12715,10228.72,2833004.89340,0
+1662231600000,276.730,277.990,275.280,276.330,49797.21,1662235199999,13769949.56070,23505,25512.74,7055359.59750,0
+1662235200000,276.330,277.200,276.150,276.770,24267.17,1662238799999,6716525.10930,14544,12212.39,3379861.73010,0
+1662238800000,276.780,277.360,276.720,276.800,16533.88,1662242399999,4580858.95890,9811,7427.30,2057858.11160,0
+1662242400000,276.810,277.890,276.810,277.320,25331.99,1662245999999,7029173.40190,12748,12793.27,3550013.14540,0
+1662246000000,277.310,277.880,276.750,277.640,20665.16,1662249599999,5729936.14210,11151,10812.77,2998395.14650,0
+1662249600000,277.640,278.430,277.140,277.300,33919.94,1662253199999,9420413.68235,16561,16004.56,4445317.64885,0
+1662253200000,277.290,280.680,277.260,278.260,91295.16,1662256799999,25495350.64000,37937,52965.15,14791999.65050,0
+1662256800000,278.270,278.930,277.780,278.130,23782.60,1662260399999,6620436.82880,13588,12188.32,3393087.32380,0
+1662260400000,278.130,278.460,276.750,277.510,29511.70,1662263999999,8188587.88880,16780,14168.03,3931219.78070,0
+1662264000000,277.520,278.760,277.280,278.730,23920.32,1662267599999,6646109.25900,14074,13279.20,3689839.22410,0
+1662267600000,278.720,279.170,277.630,277.770,27065.12,1662271199999,7530980.17960,13666,13275.00,3694169.16750,0
+1662271200000,277.770,278.300,276.510,276.980,32436.66,1662274799999,8992540.96130,17016,14662.10,4064591.44670,0
+1662274800000,276.970,277.320,275.640,275.730,36277.89,1662278399999,10030110.61900,18249,14852.30,4107546.79660,0
+1662278400000,275.750,277.570,274.740,277.030,57494.02,1662281999999,15874867.38120,27704,28241.14,7801563.09990,0
+1662282000000,277.020,278.270,276.900,277.820,39588.22,1662285599999,10994480.70950,19654,17502.50,4860772.24380,0
+1662285600000,277.820,278.690,277.350,278.120,35364.19,1662289199999,9835206.34660,17410,15960.01,4438879.30690,0
+1662289200000,278.120,279.000,277.390,278.990,27749.42,1662292799999,7710520.76080,16140,13884.37,3858438.74040,0
+1662292800000,278.980,280.530,277.520,278.720,74804.47,1662296399999,20864434.22980,35625,37264.76,10396812.35380,0
+1662296400000,278.720,278.820,276.430,276.740,42263.79,1662299999999,11723725.67710,22051,19776.55,5485773.61300,0
+1662300000000,276.720,277.500,276.250,277.420,37208.15,1662303599999,10301709.51370,19009,20029.01,5546158.78280,0
+1662303600000,277.420,277.920,276.610,277.740,27872.02,1662307199999,7728984.55320,15037,14522.61,4026884.71410,0
+1662307200000,277.740,278.960,276.960,278.670,38209.30,1662310799999,10620098.75350,18583,16875.68,4689839.22710,0
+1662310800000,278.680,279.500,278.580,278.830,34396.13,1662314399999,9595384.09370,18039,15219.51,4245749.33030,0
+1662314400000,278.830,279.290,278.240,278.890,26463.56,1662317999999,7376730.35110,14511,13215.71,3683845.59260,0
+1662318000000,278.900,279.120,277.290,277.530,36267.37,1662321599999,10083847.92680,17491,18295.96,5087109.00020,0
+1662321600000,277.530,278.230,277.150,277.950,23019.31,1662325199999,6392928.34890,12847,14040.08,3899448.69260,0
+1662325200000,277.950,278.760,276.900,277.630,21009.23,1662328799999,5841438.34130,12807,10206.82,2838021.57380,0
+1662328800000,277.650,277.880,277.040,277.170,23489.93,1662332399999,6515714.21630,13358,11102.74,3079553.91290,0
+1662332400000,277.170,279.020,276.950,278.980,44581.11,1662335999999,12403099.48620,20135,20901.71,5815367.38200,0
+1662336000000,278.970,282.470,278.870,279.130,109106.76,1662339599999,30566362.79032,41704,65981.90,18487282.76012,0
+1662339600000,279.130,280.310,277.400,277.830,56890.53,1662343199999,15864459.74085,25859,25576.65,7135410.63380,0
+1662343200000,277.830,278.860,277.720,278.700,24558.81,1662346799999,6836429.10050,14008,13037.28,3629133.16160,0
+1662346800000,278.700,278.850,277.830,278.460,22677.58,1662350399999,6311074.14590,12553,12209.08,3397616.34390,0
+1662350400000,278.470,278.970,278.120,278.720,23740.15,1662353999999,6612561.40400,12430,11068.96,3083214.76400,0
+1662354000000,278.710,278.740,275.340,276.080,75846.12,1662357599999,20967232.57490,34564,35467.38,9804285.19900,0
+1662357600000,276.080,276.790,275.600,276.450,35100.99,1662361199999,9697798.12070,18537,16897.42,4669042.46470,0
+1662361200000,276.450,276.460,273.160,275.070,116827.64,1662364799999,32076307.87718,45514,47223.16,12964480.49730,0
+1662364800000,275.060,275.560,274.450,275.190,37819.09,1662368399999,10404646.24440,19966,17396.54,4786156.22390,0
+1662368400000,275.190,275.530,274.150,274.880,37125.12,1662371999999,10202604.30410,18585,16738.01,4599573.11720,0
+1662372000000,274.880,275.540,273.030,273.770,54221.76,1662375599999,14870312.76360,27655,25090.41,6881680.55070,0
+1662375600000,273.750,274.660,273.260,274.590,37695.61,1662379199999,10330455.45160,20364,17723.31,4857101.06240,0
+1662379200000,274.600,275.440,273.670,275.260,39418.49,1662382799999,10830911.91820,19702,18597.06,5110627.30450,0
+1662382800000,275.260,276.080,274.630,274.990,46268.00,1662386399999,12739202.75980,23771,22329.53,6148933.61020,0
+1662386400000,274.990,276.240,274.500,275.820,40890.09,1662389999999,11259584.55050,20074,20082.74,5530518.39380,0
+1662390000000,275.830,277.450,275.810,276.590,104424.43,1662393599999,28885987.25300,40339,55240.18,15283935.27940,0
+1662393600000,276.580,277.070,275.680,276.080,49016.93,1662397199999,13548025.77780,21784,21465.94,5933684.47490,0
+1662397200000,276.080,276.290,275.110,275.800,26929.55,1662400799999,7426087.69510,14083,11587.20,3195528.96310,0
+1662400800000,275.810,276.110,273.520,274.320,51290.13,1662404399999,14081273.04940,25883,24875.81,6829214.64220,0
+1662404400000,274.310,274.370,273.420,274.090,33112.03,1662407999999,9072153.91330,16096,16782.76,4598479.70360,0
+1662408000000,274.090,275.190,274.080,275.080,25578.96,1662411599999,7027772.13190,15672,13828.81,3799412.69600,0
+1662411600000,275.080,275.730,274.640,275.150,24731.12,1662415199999,6804152.61840,11821,11517.21,3168598.29990,0
+1662415200000,275.160,276.120,274.630,275.820,39808.80,1662418799999,10962337.75170,17753,21786.85,5999905.12960,0
+1662418800000,275.770,277.340,275.100,276.700,52490.40,1662422399999,14508478.18970,23169,26128.09,7221534.10040,0
+1662422400000,276.700,284.350,276.370,282.940,241907.49,1662425999999,67958154.24407,89989,134058.99,37644604.39237,0
+1662426000000,282.940,286.400,282.370,282.530,206795.26,1662429599999,58877613.31059,79345,106953.61,30451240.01369,0
+1662429600000,282.540,283.150,279.150,280.840,148291.65,1662433199999,41595282.80522,53747,72340.75,20287014.09030,0
+1662433200000,280.840,281.150,278.070,279.600,55467.60,1662436799999,15491053.82555,28582,26799.51,7484896.92250,0
+1662436800000,279.590,281.020,279.560,280.460,63792.75,1662440399999,17883920.50580,28741,36803.95,10317800.82630,0
+1662440400000,280.460,282.350,280.210,280.590,57742.52,1662443999999,16242319.38762,28429,28703.85,8074786.15082,0
+1662444000000,280.590,282.710,280.310,281.480,49094.08,1662447599999,13820965.09950,26378,24483.58,6894184.82010,0
+1662447600000,281.480,281.660,280.220,280.370,42105.75,1662451199999,11825816.55520,24186,18899.58,5308598.84700,0
+1662451200000,280.360,281.450,279.600,281.220,49176.28,1662454799999,13797857.24260,23074,24988.26,7012505.67550,0
+1662454800000,281.220,281.260,279.210,280.810,45553.88,1662458399999,12770600.91220,22257,20846.48,5844427.42000,0
+1662458400000,280.790,282.480,280.480,281.210,48306.29,1662461999999,13598458.93290,22074,27378.89,7707495.57760,0
+1662462000000,281.220,282.960,280.800,281.570,65874.44,1662465599999,18557750.48190,27620,31589.01,8900865.81050,0
+1662465600000,281.560,282.730,279.960,279.960,49569.79,1662469199999,13941844.92100,25549,22339.59,6282913.04220,0
+1662469200000,279.970,281.680,278.000,279.340,87476.21,1662472799999,24507007.26715,42195,42126.86,11804531.51330,0
+1662472800000,279.330,280.970,277.160,280.670,118542.32,1662476399999,33033948.79350,51265,59709.79,16638825.88110,0
+1662476400000,280.670,281.590,279.880,281.290,62559.76,1662479999999,17558872.92660,30967,28597.56,8027512.71690,0
+1662480000000,281.300,281.360,279.200,279.670,43955.41,1662483599999,12312281.27890,25088,21102.73,5910941.71780,0
+1662483600000,279.680,279.710,265.000,266.550,452792.66,1662487199999,122425809.56033,171748,214284.89,57938704.94850,0
+1662487200000,266.560,266.860,263.420,265.320,164615.09,1662490799999,43710889.22057,69857,68320.54,18144374.18970,0
+1662490800000,265.290,267.000,264.360,265.580,93840.70,1662494399999,24953638.65860,43376,42960.11,11426109.67360,0
+1662494400000,265.580,265.830,260.440,265.030,129077.47,1662497999999,34037951.21417,55161,63846.73,16836850.41887,0
+1662498000000,265.040,267.090,264.560,264.850,77543.83,1662501599999,20595565.26520,28352,41818.80,11110279.79880,0
+1662501600000,264.850,265.760,264.120,265.030,41109.05,1662505199999,10887714.44280,22280,18213.05,4824103.25160,0
+1662505200000,265.030,265.100,260.220,262.240,97789.16,1662508799999,25739064.29790,35872,39883.08,10506701.51900,0
+1662508800000,262.230,264.000,260.000,263.230,128667.60,1662512399999,33736499.87540,48790,74072.58,19427738.26650,0
+1662512400000,263.240,263.750,261.950,263.000,44434.95,1662515999999,11691385.87300,23269,21864.89,5753198.59090,0
+1662516000000,263.010,263.400,257.740,260.320,115950.50,1662519599999,30208742.45480,47069,52964.07,13800141.01560,0
+1662519600000,260.300,262.850,260.300,262.740,58099.08,1662523199999,15218756.41800,28336,31155.42,8159338.99860,0
+1662523200000,262.730,263.450,262.070,262.830,60023.88,1662526799999,15771380.81270,23004,27074.99,7114098.10330,0
+1662526800000,262.830,263.210,262.640,263.110,29501.36,1662530399999,7758253.35190,17638,14125.13,3714757.85430,0
+1662530400000,263.130,264.330,262.940,263.750,39098.61,1662533999999,10309878.47437,20265,21162.53,5580303.30187,0
+1662534000000,263.750,264.850,263.480,264.030,34102.79,1662537599999,9005629.51120,21003,16357.56,4319802.11890,0
+1662537600000,264.030,264.840,263.560,264.560,36291.72,1662541199999,9590177.46620,20558,16958.55,4481706.33710,0
+1662541200000,264.560,265.300,263.970,264.350,33179.85,1662544799999,8774949.11720,16980,16087.93,4255362.28760,0
+1662544800000,264.350,264.770,262.550,263.160,60713.06,1662548399999,15990022.81400,23830,27383.31,7212804.87910,0
+1662548400000,263.160,263.820,262.450,263.400,38728.27,1662551999999,10192807.76550,17676,21897.49,5763797.32750,0
+1662552000000,263.400,264.160,261.920,264.120,48286.82,1662555599999,12704642.17680,23953,26125.12,6874572.34560,0
+1662555600000,264.130,267.080,264.100,265.420,166034.62,1662559199999,44199858.06840,50971,72575.27,19315723.40260,0
+1662559200000,265.390,267.780,265.100,267.110,67015.77,1662562799999,17866727.65684,32454,38436.90,10247498.03894,0
+1662562800000,267.110,267.840,266.080,266.820,52539.66,1662566399999,14029926.25070,25099,25892.86,6915779.68200,0
+1662566400000,266.830,268.670,266.610,267.460,51323.08,1662569999999,13729528.08210,26274,25397.63,6795525.84500,0
+1662570000000,267.450,269.310,267.100,268.520,51046.50,1662573599999,13690827.61520,25234,24950.16,6691742.86970,0
+1662573600000,268.520,271.130,268.520,269.740,80021.63,1662577199999,21576051.49850,33661,40414.24,10898598.27940,0
+1662577200000,269.730,271.090,269.320,270.380,53770.38,1662580799999,14547008.52780,27535,28036.15,7584921.80310,0
+1662580800000,270.390,278.230,270.340,276.950,216773.79,1662584399999,59682066.97434,85593,121812.12,33528357.98114,0
+1662584400000,276.950,280.680,276.910,278.740,134819.94,1662587999999,37639228.98890,57002,72848.41,20337221.94620,0
+1662588000000,278.730,279.620,277.310,277.860,62336.64,1662591599999,17355142.86220,29055,30218.41,8414881.92920,0
+1662591600000,277.860,279.530,277.700,278.950,62132.63,1662595199999,17300687.65750,27798,34728.14,9673449.60260,0
+1662595200000,278.960,279.990,277.770,278.730,66724.21,1662598799999,18603475.19300,30480,34963.72,9751149.75590,0
+1662598800000,278.740,280.300,278.190,279.080,68447.84,1662602399999,19115805.35180,30515,40229.83,11235277.47920,0
+1662602400000,279.070,280.970,278.930,279.870,48546.44,1662605999999,13587561.74750,23606,27299.06,7640371.00630,0
+1662606000000,279.860,280.010,278.910,279.440,42014.74,1662609599999,11746490.59880,18895,21541.44,6022683.88660,0
+1662609600000,279.440,280.130,278.680,279.150,45098.10,1662613199999,12599588.47130,21314,28027.34,7830964.71550,0
+1662613200000,279.160,279.270,278.140,278.860,38386.72,1662616799999,10697847.33090,18495,19316.86,5384404.77450,0
+1662616800000,278.860,279.460,277.900,278.680,42378.95,1662620399999,11806845.77940,21152,23838.31,6641666.15040,0
+1662620400000,278.690,279.230,275.390,276.670,111591.16,1662623999999,30891439.78220,46340,54811.15,15175325.40190,0
+1662624000000,276.660,278.420,276.470,278.210,46850.84,1662627599999,13007362.95100,21840,26860.30,7456336.04770,0
+1662627600000,278.200,278.650,276.550,277.290,41495.74,1662631199999,11519708.23630,18830,18589.24,5161586.15830,0
+1662631200000,277.300,279.940,276.550,279.080,84838.07,1662634799999,23639567.48010,33070,46942.32,13079375.50230,0
+1662634800000,279.070,279.850,278.240,278.560,38722.39,1662638399999,10800101.35420,19663,17249.92,4812302.89710,0
+1662638400000,278.560,279.950,276.500,277.290,126865.39,1662641999999,35283423.63650,51502,60488.50,16824522.60380,0
+1662642000000,277.290,282.500,275.210,279.890,219240.13,1662645599999,61094533.86882,80483,123168.54,34350193.41642,0
+1662645600000,279.880,282.150,277.820,282.110,120307.25,1662649199999,33619118.09217,46056,68909.51,19262238.99582,0
+1662649200000,282.100,282.890,279.590,279.850,89900.27,1662652799999,25283997.83140,39393,46894.84,13191854.87000,0
+1662652800000,279.840,280.070,277.400,279.100,83745.96,1662656399999,23334809.42375,38125,43922.18,12236914.30090,0
+1662656400000,279.100,280.680,278.110,279.920,51956.23,1662659999999,14527687.44320,25646,25749.86,7200341.98820,0
+1662660000000,279.930,280.370,279.130,279.990,30948.43,1662663599999,8659357.47780,16992,16132.31,4513850.50700,0
+1662663600000,279.980,281.200,279.200,281.180,33948.41,1662667199999,9504056.45830,18470,17250.04,4830232.83970,0
+1662667200000,281.170,281.940,280.140,280.470,41566.21,1662670799999,11680834.55922,21632,17232.62,4843042.34862,0
+1662670800000,280.460,280.890,279.910,280.490,22101.77,1662674399999,6198452.75000,12098,11307.70,3171281.52520,0
+1662674400000,280.490,281.050,279.940,280.850,19481.43,1662677999999,5463871.93930,11396,10520.78,2950869.34540,0
+1662678000000,280.850,281.180,279.520,280.410,27016.89,1662681599999,7576231.96630,13442,12167.22,3412351.39190,0
+1662681600000,280.410,281.770,279.890,281.170,33101.91,1662685199999,9303141.54810,17360,16031.36,4505710.78620,0
+1662685200000,281.160,281.940,280.590,280.720,26298.13,1662688799999,7394371.75000,13916,12427.49,3494432.91580,0
+1662688800000,280.700,282.490,280.610,281.730,30939.58,1662692399999,8710151.75940,16773,17445.75,4910543.49650,0
+1662692400000,281.730,287.420,281.310,285.570,133448.25,1662695999999,37996750.93989,53744,77829.00,22157055.01759,0
+1662696000000,285.580,289.880,285.160,288.610,148045.76,1662699599999,42608365.60976,65245,77797.23,22390729.82256,0
+1662699600000,288.610,290.380,287.870,289.580,91035.66,1662703199999,26318511.74680,37656,44789.85,12951676.64310,0
+1662703200000,289.600,291.240,289.070,289.720,60982.02,1662706799999,17681224.97600,29191,31032.21,8998929.30340,0
+1662706800000,289.710,291.160,289.210,291.010,53811.87,1662710399999,15628646.11190,25974,28634.08,8316399.17010,0
+1662710400000,291.000,291.730,289.600,290.600,60545.50,1662713999999,17599622.18900,29495,32585.46,9473325.64080,0
+1662714000000,290.600,290.840,288.600,288.960,60247.21,1662717599999,17434569.89560,29639,29803.70,8624545.38830,0
+1662717600000,288.960,292.580,288.360,292.120,83032.97,1662721199999,24123541.56653,38401,47149.62,13699409.91353,0
+1662721200000,292.120,294.540,291.020,291.760,94960.42,1662724799999,27780447.00570,43287,47198.02,13810551.43550,0
+1662724800000,291.770,295.950,291.340,293.370,93644.23,1662728399999,27499736.64820,44245,46725.63,13719563.39470,0
+1662728400000,293.390,293.670,289.700,291.410,85161.16,1662731999999,24803259.51773,42477,43115.82,12557352.62620,0
+1662732000000,291.410,293.610,291.350,292.690,56310.76,1662735599999,16472596.67000,30491,29504.06,8631047.24420,0
+1662735600000,292.690,293.250,291.500,292.260,49233.24,1662739199999,14391103.09860,25000,24094.18,7043398.28100,0
+1662739200000,292.270,292.790,290.700,292.330,49113.61,1662742799999,14323711.78540,26740,24691.46,7201451.41510,0
+1662742800000,292.340,293.090,290.010,290.640,37638.21,1662746399999,10975145.61580,22127,18033.80,5259171.22040,0
+1662746400000,290.630,291.450,289.500,290.230,40297.11,1662749999999,11701314.42760,22481,18813.51,5463996.81840,0
+1662750000000,290.230,291.900,290.100,291.560,27524.50,1662753599999,8008329.69180,17239,15593.98,4536980.57540,0
+1662753600000,291.570,291.570,290.230,290.960,23345.01,1662757199999,6788816.02450,15889,10793.24,3138686.04630,0
+1662757200000,290.950,291.310,289.510,289.750,25457.55,1662760799999,7390719.43810,15984,10788.87,3132696.90790,0
+1662760800000,289.740,293.880,289.450,292.800,63501.86,1662764399999,18546357.76670,32007,26041.69,7605616.42990,0
+1662764400000,292.810,295.110,290.530,293.140,77415.41,1662767999999,22669395.29320,36658,36558.87,10705128.51800,0
+1662768000000,293.140,293.500,291.050,292.730,49864.43,1662771599999,14574369.29170,27428,23275.86,6802019.08310,0
+1662771600000,292.730,294.440,292.580,293.430,45132.26,1662775199999,13255553.11660,23759,21171.16,6217040.42190,0
+1662775200000,293.430,294.880,292.830,294.520,25656.91,1662778799999,7535587.44180,15994,12495.84,3670236.08290,0
+1662778800000,294.530,294.690,293.300,293.340,28743.53,1662782399999,8452408.15420,17889,14104.65,4147757.50300,0
+1662782400000,293.350,296.590,293.350,294.070,74467.23,1662785999999,21958227.03140,34684,41008.64,12092933.53800,0
+1662786000000,294.070,296.800,293.460,295.880,59719.84,1662789599999,17644130.33980,28181,29652.32,8758897.94840,0
+1662789600000,295.870,297.290,295.690,296.320,45608.87,1662793199999,13519020.64540,25894,22717.22,6734503.72200,0
+1662793200000,296.330,296.560,291.930,292.430,73799.32,1662796799999,21688679.83953,36907,37728.00,11087229.79340,0
+1662796800000,292.440,295.140,292.130,294.100,55983.01,1662800399999,16445854.35510,28847,30853.86,9063432.52390,0
+1662800400000,294.100,295.470,294.100,294.650,33341.73,1662803999999,9831721.13690,16756,16050.55,4732915.93390,0
+1662804000000,294.640,294.790,293.370,294.040,26185.98,1662807599999,7700920.75160,16531,14070.72,4137981.35460,0
+1662807600000,294.040,294.650,293.560,293.840,18074.90,1662811199999,5315741.03280,12174,8781.21,2582633.85670,0
+1662811200000,293.840,295.350,292.550,293.690,42836.43,1662814799999,12579588.35710,23726,21382.79,6280156.96130,0
+1662814800000,293.690,293.880,291.000,291.340,51151.82,1662818399999,14951903.17000,27384,23671.05,6918753.15250,0
+1662818400000,291.340,292.880,290.230,292.400,39100.44,1662821999999,11406745.53580,21741,19608.25,5720686.38640,0
+1662822000000,292.400,293.710,292.200,292.970,27906.74,1662825599999,8174240.26220,16838,14429.52,4226810.10500,0
+1662825600000,292.970,294.400,291.950,293.860,43491.93,1662829199999,12748898.66680,21510,24626.09,7219963.25520,0
+1662829200000,293.860,294.040,292.390,292.900,22251.07,1662832799999,6523023.81760,15208,10094.73,2959037.38300,0
+1662832800000,292.910,294.280,292.660,293.980,27834.32,1662836399999,8172216.15280,17847,13627.45,4001144.78700,0
+1662836400000,294.010,294.940,293.600,294.740,26646.24,1662839999999,7838819.76050,17538,13897.01,4088501.96280,0
+1662840000000,294.730,294.850,292.550,293.730,28583.65,1662843599999,8395771.71630,16870,12801.35,3759149.62000,0
+1662843600000,293.730,296.630,293.040,294.610,47272.85,1662847199999,13932731.99460,24893,25287.12,7450317.36410,0
+1662847200000,294.620,298.450,294.000,297.270,87539.25,1662850799999,25968304.40570,40386,48299.01,14330615.72830,0
+1662850800000,297.270,298.480,296.310,296.470,44000.52,1662854399999,13089473.55000,22710,21744.74,6469295.67620,0
+1662854400000,296.470,297.890,295.910,296.030,40354.92,1662857999999,11989141.23340,21061,18915.85,5621059.79360,0
+1662858000000,296.020,296.820,294.580,295.000,37528.74,1662861599999,11100510.91970,19763,19468.52,5759813.78330,0
+1662861600000,295.000,296.100,294.450,295.370,27326.63,1662865199999,8065698.93100,16911,15064.29,4446958.71570,0
+1662865200000,295.370,295.600,293.270,294.300,31447.02,1662868799999,9260914.05310,19041,13853.19,4080450.84230,0
+1662868800000,294.300,295.020,294.190,294.460,18016.10,1662872399999,5308195.08190,12556,10382.12,3059047.20930,0
+1662872400000,294.460,295.360,293.850,294.240,22168.82,1662875999999,6529238.25920,14086,11669.19,3436999.35900,0
+1662876000000,294.240,295.140,291.500,293.400,59238.11,1662879599999,17358458.21183,31892,27212.78,7973318.57660,0
+1662879600000,293.390,295.160,292.930,295.150,31920.27,1662883199999,9391373.24860,19207,17306.43,5092278.39060,0
+1662883200000,295.160,295.910,294.510,295.530,32777.26,1662886799999,9676598.33240,18949,14978.13,4422577.85130,0
+1662886800000,295.520,295.640,294.760,295.090,21797.00,1662890399999,6436364.47250,12716,9711.12,2867538.24900,0
+1662890400000,295.090,295.920,294.900,295.210,13909.10,1662893999999,4106851.36570,10620,6592.24,1946467.00160,0
+1662894000000,295.220,296.770,295.110,296.130,26521.68,1662897599999,7851255.87170,16219,15141.40,4482222.63780,0
+1662897600000,296.140,296.740,295.000,295.550,38291.07,1662901199999,11324483.31440,20904,19228.54,5687218.29750,0
+1662901200000,295.550,295.730,293.710,294.230,32272.03,1662904799999,9501829.19160,19205,16207.66,4771333.29310,0
+1662904800000,294.230,294.290,292.430,293.640,35616.62,1662908399999,10448464.20010,20617,18867.51,5534908.99970,0
+1662908400000,293.640,295.600,293.530,294.290,35085.60,1662911999999,10335769.29620,19997,17833.50,5253324.16830,0
+1662912000000,294.300,295.400,294.200,295.120,25109.18,1662915599999,7401266.01680,14500,11873.80,3499921.66230,0
+1662915600000,295.130,296.490,294.330,294.730,38126.88,1662919199999,11258359.61680,21010,19100.39,5640867.22560,0
+1662919200000,294.740,294.790,293.440,293.730,24234.93,1662922799999,7133085.15480,14149,12483.69,3674603.69230,0
+1662922800000,293.740,294.720,293.480,294.610,17225.65,1662926399999,5062901.13020,11516,8966.18,2635439.61920,0
+1662926400000,294.620,295.330,292.800,294.350,36959.57,1662929999999,10866766.06100,22853,16497.02,4849848.37860,0
+1662930000000,294.350,295.260,290.510,291.040,51785.97,1662933599999,15171509.41653,27853,22368.64,6552870.90310,0
+1662933600000,291.050,293.790,289.350,293.350,69683.83,1662937199999,20342232.50430,35308,34277.74,10007077.58430,0
+1662937200000,293.350,295.430,292.520,295.070,37412.76,1662940799999,10999240.92440,21593,19643.63,5775353.54820,0
+1662940800000,295.070,295.390,291.540,291.620,44062.59,1662944399999,12952045.55120,24250,18599.12,5466551.08460,0
+1662944400000,291.660,298.290,290.560,296.160,143836.00,1662947999999,42446758.89300,66048,74940.95,22102581.84350,0
+1662948000000,296.160,297.020,292.880,293.590,75432.53,1662951599999,22201791.21680,39414,37921.62,11160702.82300,0
+1662951600000,293.580,293.800,290.800,292.850,69760.98,1662955199999,20390211.15853,34483,35857.42,10482022.78920,0
+1662955200000,292.850,293.270,292.300,293.250,25403.66,1662958799999,7440274.31700,15528,12729.57,3728423.95170,0
+1662958800000,293.250,293.680,292.490,293.450,27608.97,1662962399999,8095006.04790,15228,13149.07,3855435.75070,0
+1662962400000,293.450,293.780,292.730,293.710,26520.04,1662965999999,7776878.17650,15980,12328.35,3615347.83330,0
+1662966000000,293.700,296.230,293.590,295.930,68896.53,1662969599999,20324028.20490,33062,34571.47,10200458.10960,0
+1662969600000,295.940,297.790,295.600,296.830,64729.71,1662973199999,19195303.01950,33733,32065.02,9509950.68590,0
+1662973200000,296.840,297.620,296.160,296.890,45734.49,1662976799999,13572337.69320,23636,25076.13,7442371.10970,0
+1662976800000,296.880,297.990,295.570,297.560,67208.85,1662980399999,19953208.67800,29582,36309.42,10781633.47410,0
+1662980400000,297.550,300.000,296.830,298.680,92796.25,1662983999999,27694772.28087,40022,53097.51,15847960.12057,0
+1662984000000,298.670,298.900,296.710,297.380,61044.93,1662987599999,18183898.72970,31806,31179.53,9287957.35060,0
+1662987600000,297.390,298.730,296.800,298.090,47344.76,1662991199999,14094292.91760,25498,24123.90,7182924.79630,0
+1662991200000,298.100,299.360,296.870,297.030,48960.40,1662994799999,14589769.97230,26555,22196.78,6614635.21010,0
+1662994800000,297.050,297.150,292.760,293.420,95110.11,1662998399999,28063106.29040,44268,46003.22,13573958.05160,0
+1662998400000,293.400,294.400,291.190,293.800,101347.84,1663001999999,29686937.67213,48737,50629.34,14830918.06940,0
+1663002000000,293.810,294.080,291.900,293.510,43892.70,1663005599999,12866333.40690,24586,19185.13,5623463.75300,0
+1663005600000,293.510,293.610,291.740,293.430,41678.44,1663009199999,12194168.94690,23191,20154.43,5896865.38660,0
+1663009200000,293.430,294.770,293.170,294.400,38844.60,1663012799999,11427444.91590,21355,17634.02,5188013.67860,0
+1663012800000,294.390,294.420,292.350,293.940,29413.48,1663016399999,8634672.93800,18876,13898.42,4080225.35890,0
+1663016400000,293.930,293.930,291.780,292.560,20901.61,1663019999999,6118617.12770,14590,9276.75,2715270.02750,0
+1663020000000,292.550,292.780,291.200,291.620,43131.55,1663023599999,12589635.54940,21464,19811.31,5782954.67600,0
+1663023600000,291.610,293.890,291.300,293.810,46819.08,1663027199999,13719696.45110,20362,26727.57,7831940.60370,0
+1663027200000,293.800,293.900,288.690,289.890,107048.79,1663030799999,31097023.22206,47290,51771.42,15036384.71900,0
+1663030800000,289.890,290.300,288.270,289.630,45234.83,1663034399999,13087781.81250,22967,21921.54,6344503.21030,0
+1663034400000,289.640,292.920,288.380,292.900,48935.87,1663037999999,14224606.12393,25699,24998.38,7266736.44493,0
+1663038000000,292.860,293.250,291.010,292.910,35765.74,1663041599999,10446701.47980,18849,14274.91,4169847.73710,0
+1663041600000,292.920,293.760,292.050,292.430,34558.04,1663045199999,10119738.44230,18716,16106.33,4716555.84080,0
+1663045200000,292.430,293.190,292.210,292.540,21136.14,1663048799999,6186319.83650,13391,10807.32,3163157.56650,0
+1663048800000,292.530,294.740,291.690,292.520,55089.30,1663052399999,16153540.96270,26482,26007.93,7627074.58370,0
+1663052400000,292.510,294.480,292.440,293.670,37654.47,1663055999999,11051933.52320,21982,19951.42,5856077.00470,0
+1663056000000,293.670,293.910,292.680,293.050,22626.21,1663059599999,6636834.50780,15571,12176.72,3572162.75870,0
+1663059600000,293.050,294.060,292.210,292.500,35321.33,1663063199999,10352959.42710,19720,19225.82,5635296.27790,0
+1663063200000,292.490,294.480,292.150,294.140,35412.10,1663066799999,10389420.35760,20246,19051.55,5587905.60900,0
+1663066800000,294.130,297.000,294.130,295.360,80336.57,1663070399999,23745509.11590,35677,41104.60,12151150.17300,0
+1663070400000,295.360,298.500,281.360,283.290,359719.51,1663073999999,103890389.88640,165336,177030.11,51129694.10320,0
+1663074000000,283.290,284.900,280.840,283.840,210115.18,1663077599999,59469350.38070,97257,104292.55,29522194.23100,0
+1663077600000,283.840,285.150,280.580,282.200,125465.98,1663081199999,35512683.52770,58358,57586.19,16300319.50530,0
+1663081200000,282.190,283.860,281.580,282.940,81522.64,1663084799999,23053204.18050,36050,40907.62,11568554.37010,0
+1663084800000,282.920,283.570,281.300,283.020,67871.16,1663088399999,19184669.66000,31101,34608.50,9783478.23520,0
+1663088400000,283.020,284.340,282.460,283.330,53101.32,1663091999999,15044137.19930,26163,26104.68,7396492.38820,0
+1663092000000,283.320,283.400,279.410,280.140,70744.03,1663095599999,19917956.70410,34319,31992.82,9008662.21720,0
+1663095600000,280.130,280.530,278.000,279.470,94926.79,1663099199999,26513337.33515,44439,47714.32,13327721.81690,0
+1663099200000,279.470,280.820,278.670,279.120,47718.60,1663102799999,13346868.31750,23386,25591.02,7158841.05870,0
+1663102800000,279.110,279.150,275.400,278.100,75108.33,1663106399999,20857803.38150,35287,32948.34,9153185.80340,0
+1663106400000,278.090,278.600,276.470,276.890,55708.82,1663109999999,15466993.14830,27250,28198.10,7829205.53280,0
+1663110000000,276.880,277.560,275.160,277.230,55189.90,1663113599999,15259662.08490,27523,27970.27,7733950.25960,0
+1663113600000,277.220,278.280,275.670,277.820,69427.81,1663117199999,19239342.68120,33973,33672.09,9330620.54720,0
+1663117200000,277.820,277.930,276.430,277.310,51051.03,1663120799999,14148086.21500,21888,20473.59,5673942.04250,0
+1663120800000,277.300,279.780,277.130,279.320,52697.56,1663124399999,14687174.85400,25228,26742.90,7453954.56350,0
+1663124400000,279.310,280.500,278.670,279.900,44004.97,1663127999999,12306612.79210,21662,21664.16,6059297.63360,0
+1663128000000,279.910,281.860,279.700,281.190,43995.44,1663131599999,12353914.58682,20109,23870.26,6703825.84852,0
+1663131600000,281.190,281.600,279.850,280.110,31541.30,1663135199999,8859396.65310,16238,13153.96,3695700.39680,0
+1663135200000,280.100,280.960,278.380,278.540,57194.01,1663138799999,15997135.96930,23293,25806.19,7219745.73000,0
+1663138800000,278.540,279.600,276.750,278.980,58406.88,1663142399999,16256257.38515,29541,30632.25,8527594.86850,0
+1663142400000,278.990,280.000,277.100,279.860,79377.07,1663145999999,22139314.43530,31972,43297.52,12076208.66200,0
+1663146000000,279.860,280.510,279.030,279.680,30108.80,1663149599999,8422747.83470,18246,14939.21,4179005.49550,0
+1663149600000,279.680,280.090,278.980,279.500,24459.44,1663153199999,6838696.60010,15086,12334.49,3448802.69820,0
+1663153200000,279.500,280.440,277.910,279.480,46546.86,1663156799999,13001128.43370,22000,22898.80,6396690.10450,0
+1663156800000,279.480,280.540,277.500,279.330,82552.31,1663160399999,23022135.84550,38935,44891.62,12519784.12930,0
+1663160400000,279.320,282.580,278.510,281.120,142163.88,1663163999999,39881261.99812,51967,76386.18,21429555.00432,0
+1663164000000,281.130,281.160,278.310,280.130,77563.74,1663167599999,21703872.62000,34446,36075.98,10095412.03220,0
+1663167600000,280.130,280.890,279.140,279.320,36276.03,1663171199999,10159123.85710,18919,16584.45,4644474.31990,0
+1663171200000,279.320,279.490,277.680,277.970,40875.82,1663174799999,11381825.95695,22259,18207.13,5070127.00770,0
+1663174800000,277.980,279.370,277.560,277.600,31039.99,1663178399999,8643042.32560,17715,14594.26,4063852.37810,0
+1663178400000,277.600,278.020,273.000,275.570,108215.82,1663181999999,29804103.25118,53482,46246.16,12740095.05900,0
+1663182000000,275.570,277.610,275.390,277.380,32962.51,1663185599999,9115810.29350,19586,16868.69,4665417.78980,0
+1663185600000,277.380,278.230,277.180,277.760,26572.70,1663189199999,7377735.58615,15319,12659.76,3515311.83315,0
+1663189200000,277.760,279.270,276.690,279.110,30909.29,1663192799999,8589817.96930,16908,14810.89,4116708.51110,0
+1663192800000,279.110,280.180,278.630,279.600,49654.49,1663196399999,13873698.30180,25002,21458.72,5996233.27830,0
+1663196400000,279.560,279.790,278.540,279.140,32849.36,1663199999999,9171664.57420,16562,16102.83,4496406.73040,0
+1663200000000,279.140,280.310,278.020,278.460,54763.80,1663203599999,15288305.86490,27243,25000.87,6981416.52130,0
+1663203600000,278.470,278.580,275.790,277.860,50949.57,1663207199999,14123745.53650,24858,24858.49,6889281.20710,0
+1663207200000,277.850,277.850,274.010,276.150,56425.70,1663210799999,15546711.63538,28911,28213.45,7773253.49130,0
+1663210800000,276.150,276.280,273.150,275.950,69018.39,1663214399999,18984608.63730,34743,32650.07,8981504.94610,0
+1663214400000,275.950,276.030,274.260,275.010,42226.47,1663217999999,11620326.19970,21999,18668.93,5137229.85360,0
+1663218000000,275.000,275.340,272.160,275.190,79758.45,1663221599999,21862951.87500,37486,35849.68,9830195.79310,0
+1663221600000,275.210,277.600,271.000,275.180,180144.55,1663225199999,49350815.65529,80153,88152.93,24148217.15868,0
+1663225200000,275.190,278.370,274.750,276.790,85062.00,1663228799999,23554477.72715,39218,42718.36,11829450.76165,0
+1663228800000,276.800,276.800,273.230,275.040,64623.27,1663232399999,17755207.24588,33297,30520.45,8384398.31240,0
+1663232400000,275.040,276.040,274.520,275.740,40337.90,1663235999999,11108221.02690,22334,19304.53,5315914.96740,0
+1663236000000,275.740,276.500,274.090,274.760,32007.45,1663239599999,8812924.73680,19273,14513.08,3995786.75000,0
+1663239600000,274.730,275.740,274.020,275.360,27112.39,1663243199999,7454211.53750,17169,13834.58,3803377.30920,0
+1663243200000,275.370,276.990,274.800,276.320,50707.29,1663246799999,13994442.18750,27518,25748.38,7106584.55320,0
+1663246800000,276.330,276.640,274.120,276.060,48354.75,1663250399999,13323441.26050,26330,24149.70,6653705.59000,0
+1663250400000,276.050,276.770,269.010,269.980,138322.75,1663253999999,37710005.67591,63897,63188.67,17235654.72970,0
+1663254000000,269.970,270.620,266.400,269.520,140156.91,1663257599999,37689199.97724,68453,67731.94,18217964.63110,0
+1663257600000,269.510,271.560,269.020,271.460,60366.92,1663261199999,16315576.36391,33188,25561.74,6908425.80871,0
+1663261200000,271.460,272.500,271.140,271.570,49826.07,1663264799999,13544579.17680,26167,21178.19,5757090.53390,0
+1663264800000,271.570,271.630,269.950,270.550,33493.23,1663268399999,9070245.11900,20558,17036.55,4613779.04600,0
+1663268400000,270.550,272.020,270.180,271.500,26350.76,1663271999999,7138804.17790,18532,14027.73,3800455.01540,0
+1663272000000,271.500,272.570,271.210,272.320,29108.09,1663275599999,7914048.02010,17667,14734.70,4006509.14010,0
+1663275600000,272.290,272.300,270.690,271.510,17464.59,1663279199999,4743874.04280,11897,7421.05,2015952.65600,0
+1663279200000,271.500,271.600,268.420,269.890,41083.78,1663282799999,11088297.14240,24122,19191.43,5181037.61750,0
+1663282800000,269.880,271.130,268.880,270.950,32833.28,1663286399999,8867330.76570,20029,17754.30,4794926.07580,0
+1663286400000,270.940,273.790,268.220,273.590,94634.34,1663289999999,25715355.94880,50076,48709.43,13236393.34370,0
+1663290000000,273.590,273.780,272.110,272.610,32191.78,1663293599999,8784860.53620,19493,14898.04,4065821.81400,0
+1663293600000,272.610,272.900,271.060,272.380,34328.08,1663297199999,9337373.99880,21472,17063.59,4641289.56180,0
+1663297200000,272.380,273.390,271.340,273.030,25829.02,1663300799999,7038155.55120,16918,12768.42,3479606.90560,0
+1663300800000,273.020,273.800,272.260,272.320,24711.65,1663304399999,6749960.59900,15742,11336.78,3096772.39830,0
+1663304400000,272.320,273.490,272.020,273.350,19980.16,1663307999999,5452136.37740,14051,9783.73,2669683.15620,0
+1663308000000,273.350,275.540,272.900,274.100,53208.07,1663311599999,14587576.78348,26660,28460.81,7802683.19938,0
+1663311600000,274.110,274.650,272.940,273.230,31504.57,1663315199999,8623502.06910,20499,14415.98,3945131.22450,0
+1663315200000,273.230,273.980,271.600,271.730,60760.90,1663318799999,16581965.77850,30809,30947.50,8447962.58860,0
+1663318800000,271.720,275.770,271.620,275.070,62077.78,1663322399999,17028184.25620,30276,35183.99,9648902.65290,0
+1663322400000,275.060,275.710,274.280,275.190,43319.49,1663325999999,11914450.16470,22789,21041.12,5788196.83480,0
+1663326000000,275.190,276.330,274.690,276.040,40917.46,1663329599999,11274396.18750,21835,22253.60,6132232.13250,0
+1663329600000,276.050,276.100,273.510,273.670,50976.29,1663333199999,14007327.88290,24468,23487.36,6454204.64080,0
+1663333200000,273.670,274.830,271.210,272.110,81120.11,1663336799999,22155856.94850,39289,40703.51,11117816.41420,0
+1663336800000,272.110,275.820,271.810,274.330,83842.79,1663340399999,22993969.99180,43616,43046.55,11803493.20440,0
+1663340400000,274.330,275.360,273.310,274.920,52207.36,1663343999999,14326206.24400,27846,25790.85,7076343.19540,0
+1663344000000,274.870,274.870,271.120,272.580,66263.53,1663347599999,18070441.85231,34310,28559.56,7786789.07560,0
+1663347600000,272.580,273.790,271.070,272.420,68698.98,1663351199999,18717367.70690,35260,33812.41,9212328.54630,0
+1663351200000,272.420,273.580,270.740,272.380,54632.23,1663354799999,14874832.20990,29072,25412.00,6917811.45710,0
+1663354800000,272.380,273.320,272.040,272.880,28704.66,1663358399999,7824876.39510,18545,14425.66,3932685.63680,0
+1663358400000,272.890,274.230,272.560,274.220,27124.84,1663361999999,7419111.19950,14663,14031.13,3838556.10960,0
+1663362000000,274.220,274.350,273.350,273.870,21284.12,1663365599999,5828328.12390,14289,9177.63,2513270.59390,0
+1663365600000,273.870,274.470,273.390,274.140,26003.88,1663369199999,7125992.33910,14381,13160.03,3606513.37830,0
+1663369200000,274.140,274.810,273.530,274.760,23171.62,1663372799999,6351556.63518,14009,9634.30,2641119.59548,0
+1663372800000,274.750,278.200,274.380,276.870,84062.25,1663376399999,23249589.97530,39443,45171.35,12494674.67340,0
+1663376400000,276.890,277.800,276.450,277.680,29626.03,1663379999999,8207532.22000,15090,14205.66,3936072.05610,0
+1663380000000,277.690,278.300,275.910,276.220,31592.04,1663383599999,8745221.51215,17425,15650.09,4332537.82675,0
+1663383600000,276.230,276.600,275.920,276.180,17799.85,1663387199999,4917257.14880,10419,7925.95,2189465.08000,0
+1663387200000,276.180,277.850,276.170,277.090,25746.70,1663390799999,7133249.20770,14485,14259.66,3951096.33500,0
+1663390800000,277.040,277.090,275.180,276.620,32854.31,1663394399999,9068590.39350,16743,16060.26,4433385.84580,0
+1663394400000,276.630,277.000,275.400,276.210,21426.51,1663397999999,5917998.21720,12839,10559.57,2916740.60770,0
+1663398000000,276.210,276.490,275.920,276.330,14338.79,1663401599999,3960578.28030,9550,6827.53,1886004.49470,0
+1663401600000,276.330,277.000,276.180,276.970,16664.47,1663405199999,4607964.57880,11298,9355.49,2587114.72450,0
+1663405200000,276.980,277.270,276.000,276.580,22432.25,1663408799999,6206639.42500,14157,10456.90,2893304.97870,0
+1663408800000,276.580,277.210,275.630,276.780,22322.97,1663412399999,6173196.05770,14572,11101.74,3069799.03390,0
+1663412400000,276.780,277.180,276.550,276.640,16244.00,1663415999999,4497790.04820,11605,6933.64,1919934.94110,0
+1663416000000,276.640,277.100,275.450,276.290,34752.98,1663419599999,9602760.00620,17628,16341.66,4515258.03610,0
+1663419600000,276.280,276.490,275.610,275.940,20223.09,1663423199999,5583705.41870,12256,9543.89,2635280.32260,0
+1663423200000,275.940,278.110,275.670,277.760,40365.59,1663426799999,11184446.54780,22988,21970.56,6088072.93510,0
+1663426800000,277.770,277.850,276.660,277.460,26064.78,1663430399999,7225035.07370,16150,13001.33,3603873.93870,0
+1663430400000,277.450,279.820,277.220,278.650,66931.95,1663433999999,18653158.77760,32972,35934.61,10016195.20210,0
+1663434000000,278.650,279.140,277.810,278.590,30390.64,1663437599999,8461189.44270,16834,14415.31,4013440.55950,0
+1663437600000,278.590,278.780,277.890,278.300,15163.60,1663441199999,4221547.24370,11635,6813.84,1897115.13030,0
+1663441200000,278.310,278.580,277.900,278.560,14046.04,1663444799999,3908481.67800,10344,6620.80,1842413.25670,0
+1663444800000,278.560,279.360,278.560,279.330,20508.44,1663448399999,5721946.34830,13459,11231.91,3133868.15800,0
+1663448400000,279.320,279.380,277.350,277.740,22813.86,1663451999999,6346836.00670,13933,10019.44,2786852.00500,0
+1663452000000,277.750,279.130,277.460,279.030,17750.19,1663455599999,4943820.00290,13369,8286.34,2307779.89170,0
+1663455600000,279.040,279.580,278.690,278.760,19242.37,1663459199999,5369128.84560,12904,8680.76,2422387.58650,0
+1663459200000,278.770,278.890,276.570,276.940,43033.06,1663462799999,11942821.10600,22185,20063.93,5568112.13530,0
+1663462800000,276.940,277.950,276.290,276.740,26784.31,1663466399999,7422422.34620,14549,12381.70,3431351.66200,0
+1663466400000,276.720,277.730,276.590,277.620,14769.86,1663469999999,4092520.25350,12041,8453.42,2342287.34990,0
+1663470000000,277.610,277.770,276.780,277.180,19700.39,1663473599999,5463524.95610,11610,7868.71,2182433.74580,0
+1663473600000,277.190,278.390,276.900,277.730,16851.19,1663477199999,4681190.21550,11181,7999.92,2222046.79510,0
+1663477200000,277.720,278.230,277.550,277.980,11623.96,1663480799999,3230935.83270,8302,6629.75,1842841.17450,0
+1663480800000,277.980,278.100,277.450,277.760,13538.22,1663484399999,3760263.89980,10427,6476.73,1798930.82270,0
+1663484400000,277.770,278.530,277.490,277.850,20239.63,1663487999999,5628467.08020,11506,9687.41,2694329.95810,0
+1663488000000,277.850,278.300,277.690,278.090,11315.22,1663491599999,3145759.55130,8481,6077.24,1689501.89730,0
+1663491600000,278.100,278.470,274.540,274.610,59103.65,1663495199999,16319069.85588,26838,23972.51,6619561.57710,0
+1663495200000,274.610,277.440,273.770,276.240,58045.23,1663498799999,15998972.16970,30642,30485.29,8402857.25540,0
+1663498800000,276.240,276.750,276.080,276.380,18978.37,1663502399999,5245388.29420,10825,9722.89,2687349.20130,0
+1663502400000,276.380,277.210,275.060,277.150,37546.70,1663505999999,10364864.44090,18805,18192.61,5020939.94810,0
+1663506000000,277.120,279.580,276.330,279.020,57942.20,1663509599999,16110223.33875,27470,29731.66,8266165.72985,0
+1663509600000,279.010,280.360,276.050,276.780,111245.02,1663513199999,30911008.66830,46142,55834.40,15514121.81170,0
+1663513200000,276.770,277.110,274.320,275.110,65929.78,1663516799999,18172430.22158,29736,31002.71,8547526.04000,0
+1663516800000,275.110,275.700,272.080,274.480,100721.92,1663520399999,27571198.32920,47388,45854.10,12551450.29520,0
+1663520400000,274.480,275.050,271.640,272.550,74511.05,1663523999999,20386437.59580,32472,34750.49,9508856.93970,0
+1663524000000,272.540,273.690,271.020,272.220,58446.55,1663527599999,15921334.62061,32613,27966.29,7617256.33400,0
+1663527600000,272.220,273.380,271.320,272.670,32007.32,1663531199999,8724195.91880,16383,15484.74,4220114.00810,0
+1663531200000,272.720,272.780,270.570,271.260,37447.03,1663534799999,10174520.65980,19793,17624.84,4789425.14560,0
+1663534800000,271.260,271.260,262.130,266.240,157474.56,1663538399999,41879962.35071,73040,70629.29,18773224.69120,0
+1663538400000,266.200,266.600,263.460,266.140,82822.33,1663541999999,21966854.68220,41661,38980.28,10340461.07680,0
+1663542000000,266.140,267.300,265.580,266.190,48353.72,1663545599999,12881705.03840,25155,22932.73,6109822.10940,0
+1663545600000,266.180,269.630,265.740,268.320,59591.69,1663549199999,15946488.97034,30738,31516.43,8429986.33534,0
+1663549200000,268.320,269.400,266.830,267.010,39968.43,1663552799999,10714566.90020,20598,19967.12,5354683.63050,0
+1663552800000,267.010,267.090,260.600,261.290,138290.54,1663556399999,36334939.73517,66810,63460.86,16668931.29980,0
+1663556400000,261.280,262.860,260.380,261.530,69322.85,1663559999999,18146114.51710,31515,36095.88,9448979.74860,0
+1663560000000,261.530,262.420,260.670,261.650,68788.12,1663563599999,17994580.93200,32705,28695.50,7507820.97000,0
+1663563600000,261.650,263.030,259.950,260.640,56603.47,1663567199999,14819181.49170,25599,21970.71,5753792.45210,0
+1663567200000,260.640,262.350,256.910,259.080,110573.61,1663570799999,28742148.38583,50057,52725.70,13710977.21370,0
+1663570800000,259.070,259.540,256.300,259.350,96047.04,1663574399999,24764823.70400,44344,47066.43,12138710.60170,0
+1663574400000,259.360,260.070,258.110,258.280,49927.98,1663577999999,12941046.66050,23324,22445.23,5819267.38600,0
+1663578000000,258.270,259.000,257.290,258.490,50205.47,1663581599999,12957157.16210,22972,24985.56,6448839.42890,0
+1663581600000,258.480,261.710,258.000,261.700,64324.72,1663585199999,16732771.35140,30630,34452.32,8961482.46680,0
+1663585200000,261.690,262.420,261.210,261.740,59991.98,1663588799999,15709605.07350,28157,28471.85,7456149.14080,0
+1663588800000,261.740,264.810,261.690,264.050,74647.11,1663592399999,19649698.97927,38531,39368.97,10364089.19607,0
+1663592400000,264.040,267.000,263.010,266.850,96120.55,1663595999999,25484308.53950,45774,49642.58,13163164.67150,0
+1663596000000,266.840,270.300,265.970,268.530,140779.90,1663599599999,37825773.57264,65708,71713.54,19269915.94314,0
+1663599600000,268.530,269.570,265.800,266.050,91093.50,1663603199999,24394792.88540,42815,44168.64,11829728.28160,0
+1663603200000,266.050,267.410,265.620,266.810,54725.48,1663606799999,14586165.29200,28143,31408.89,8371701.85230,0
+1663606800000,266.810,267.010,264.200,265.180,49865.80,1663610399999,13235818.04870,27776,26056.24,6916445.69820,0
+1663610400000,265.170,266.580,264.580,266.540,33403.62,1663613999999,8872491.77720,19688,19914.11,5289469.70990,0
+1663614000000,266.540,269.800,266.540,268.680,81124.71,1663617599999,21773856.14130,35898,45726.38,12273655.73860,0
+1663617600000,268.710,269.820,268.110,268.300,42244.94,1663621199999,11364489.42680,22033,22358.50,6015313.64120,0
+1663621200000,268.310,270.940,268.280,268.610,42197.35,1663624799999,11370434.27880,22382,20457.62,5512394.12210,0
+1663624800000,268.600,273.090,268.440,271.120,93154.35,1663628399999,25244328.74991,33774,53791.23,14588801.16271,0
+1663628400000,271.130,272.900,271.130,271.800,48665.41,1663631999999,13241039.77230,25342,24410.02,6642218.84140,0
+1663632000000,271.800,273.580,270.400,270.620,66462.65,1663635599999,18064144.26340,33819,32955.37,8958225.43240,0
+1663635600000,270.620,270.720,268.860,269.050,33980.28,1663639199999,9162877.07060,17175,18072.07,4872678.26850,0
+1663639200000,269.060,270.870,268.850,269.580,35931.77,1663642799999,9694902.74450,17556,20411.32,5507652.01800,0
+1663642800000,269.550,269.890,267.180,269.240,53931.46,1663646399999,14479349.95354,26691,27710.54,7439296.24260,0
+1663646400000,269.240,269.580,268.730,269.570,22188.26,1663649999999,5972320.99180,13021,11076.29,2981227.91440,0
+1663650000000,269.560,270.990,269.320,269.830,28701.92,1663653599999,7757447.12510,17595,14175.09,3830834.16440,0
+1663653600000,269.830,270.890,269.380,270.790,26183.65,1663657199999,7068385.67080,14765,13383.26,3613358.23490,0
+1663657200000,270.800,272.900,269.830,270.080,81837.80,1663660799999,22209580.08221,34371,39410.56,10695340.01131,0
+1663660800000,270.080,270.890,269.310,269.540,39067.48,1663664399999,10552600.56010,21006,19417.77,5245568.69800,0
+1663664400000,269.530,269.640,267.980,268.740,43362.54,1663667999999,11657232.38120,22868,19575.27,5262475.52300,0
+1663668000000,268.740,270.240,268.370,270.200,40484.89,1663671599999,10905062.85920,21031,22563.48,6077867.79710,0
+1663671600000,270.210,270.880,269.590,270.050,33889.91,1663675199999,9161064.83670,17719,15270.22,4127358.70410,0
+1663675200000,270.040,270.130,267.040,267.990,58990.01,1663678799999,15843330.39294,29316,26903.59,7225419.91950,0
+1663678800000,267.980,268.430,265.630,267.520,90474.91,1663682399999,24146855.74570,45133,45026.95,12018029.26020,0
+1663682400000,267.510,269.340,266.300,269.260,60272.83,1663685999999,16132131.19980,30965,31798.17,8513892.31270,0
+1663686000000,269.300,270.590,268.180,270.110,58536.05,1663689599999,15763092.74670,28021,26527.06,7144086.34090,0
+1663689600000,270.110,271.350,268.600,269.560,57377.29,1663693199999,15487616.66311,28269,29487.46,7962152.33001,0
+1663693200000,269.550,269.680,264.920,265.240,75245.62,1663696799999,20103656.43164,35914,30383.55,8118497.88320,0
+1663696800000,265.250,267.830,265.090,267.550,41451.49,1663700399999,11049340.88000,24380,21458.43,5720149.13500,0
+1663700400000,267.550,268.870,267.070,268.290,31936.93,1663703999999,8563775.73720,19090,14975.22,4015922.55240,0
+1663704000000,268.290,268.810,267.310,267.380,21244.43,1663707599999,5693093.50100,13098,9533.05,2554583.08800,0
+1663707600000,267.380,268.480,265.650,265.690,29751.40,1663711199999,7951737.60260,17039,15188.76,4059624.95170,0
+1663711200000,265.650,267.150,265.230,266.890,33344.50,1663714799999,8878075.12520,17977,16107.08,4288354.15320,0
+1663714800000,266.900,267.140,265.140,266.130,30668.53,1663718399999,8160238.94520,16760,17091.67,4546941.08840,0
+1663718400000,266.130,267.670,265.260,267.110,42204.20,1663721999999,11251271.15470,23164,21637.79,5768709.00930,0
+1663722000000,267.100,267.250,265.790,265.960,19858.00,1663725599999,5296341.36430,12804,9820.41,2619012.26250,0
+1663725600000,265.970,268.130,265.900,266.930,26530.42,1663729199999,7097268.70310,14724,13749.76,3678135.32230,0
+1663729200000,266.940,267.480,266.780,267.040,16668.67,1663732799999,4451943.83810,9983,8502.04,2270856.96630,0
+1663732800000,267.040,267.340,266.660,267.120,15260.57,1663736399999,4074917.31700,10125,7857.49,2098082.88870,0
+1663736400000,267.120,268.410,265.830,266.160,33815.65,1663739999999,9037546.50430,16687,17510.31,4681323.53860,0
+1663740000000,266.150,267.280,263.880,265.060,67330.20,1663743599999,17853381.63567,34813,33183.56,8799689.23540,0
+1663743600000,265.070,266.200,264.100,265.760,32252.80,1663747199999,8558539.50210,19598,16454.46,4366082.11490,0
+1663747200000,265.750,265.790,264.070,265.000,29264.70,1663750799999,7755798.95120,17079,13741.59,3641126.77320,0
+1663750800000,264.980,267.440,264.080,267.360,41195.04,1663754399999,10944174.50560,20425,20784.22,5523020.09810,0
+1663754400000,267.360,267.600,266.200,267.070,46363.53,1663757999999,12371747.54130,20845,21624.54,5770102.24590,0
+1663758000000,267.060,269.660,266.910,269.220,50341.10,1663761599999,13503365.68394,25347,28942.48,7763969.57734,0
+1663761600000,269.210,270.400,268.740,270.120,49536.82,1663765199999,13358845.63970,25083,23762.21,6408948.60470,0
+1663765200000,270.120,270.810,269.370,269.740,51354.27,1663768799999,13876873.53990,25319,25177.22,6804215.91530,0
+1663768800000,269.740,270.680,268.140,268.460,66194.78,1663772399999,17833765.26330,27168,37388.50,10073282.94920,0
+1663772400000,268.460,268.880,266.140,267.070,76671.91,1663775999999,20491861.34660,33603,38265.39,10227619.81080,0
+1663776000000,267.070,269.110,266.790,267.440,47263.87,1663779599999,12657595.58690,23860,23518.04,6298391.82240,0
+1663779600000,267.440,271.350,267.000,271.350,91078.59,1663783199999,24497939.46121,38598,47743.15,12844527.01291,0
+1663783200000,271.050,276.470,262.000,275.380,419570.82,1663786799999,112987886.68486,213205,211960.48,57101075.53261,0
+1663786800000,275.380,276.070,268.690,268.790,159309.66,1663790399999,43297045.04591,77645,79427.35,21584045.40910,0
+1663790400000,268.790,269.460,266.740,268.370,67856.31,1663793999999,18192030.70364,34200,35084.62,9406555.55640,0
+1663794000000,268.360,268.380,262.300,264.240,127305.55,1663797599999,33645755.52247,55740,68664.56,18145554.30930,0
+1663797600000,264.240,264.270,260.000,262.340,95250.68,1663801199999,24958251.54990,40813,44930.17,11771407.16770,0
+1663801200000,262.330,264.780,261.350,263.700,58646.86,1663804799999,15427214.74717,28968,25115.81,6607807.73447,0
+1663804800000,263.700,265.270,263.230,264.350,57746.55,1663808399999,15267295.52830,28124,26220.82,6934028.74910,0
+1663808400000,264.330,265.570,264.140,265.430,34925.83,1663811999999,9254715.78940,19299,15068.76,3993114.78460,0
+1663812000000,265.440,265.890,264.230,265.340,49929.17,1663815599999,13229440.65960,22543,23890.92,6330177.73120,0
+1663815600000,265.380,265.610,264.800,265.010,23410.29,1663819199999,6206883.48650,14856,10734.65,2846263.14030,0
+1663819200000,265.010,265.760,264.460,264.960,33333.51,1663822799999,8835878.21650,16634,16246.39,4306417.08490,0
+1663822800000,264.960,265.640,264.320,264.920,28711.83,1663826399999,7605704.40120,14427,14994.36,3972221.10400,0
+1663826400000,264.920,266.730,264.710,265.600,53193.82,1663829999999,14131783.39690,23594,25889.44,6879353.31900,0
+1663830000000,265.570,266.690,265.100,266.610,43534.54,1663833599999,11578082.77690,21084,19790.34,5264322.98510,0
+1663833600000,266.610,268.780,266.050,268.120,70626.53,1663837199999,18891268.52064,33313,35004.46,9365440.16744,0
+1663837200000,268.130,268.880,267.780,268.160,40198.20,1663840799999,10785436.16430,20652,19039.87,5108513.02010,0
+1663840800000,268.150,269.560,267.380,268.170,65372.51,1663844399999,17543486.15400,26861,33987.49,9123144.83170,0
+1663844400000,268.160,270.340,267.540,270.070,61340.99,1663847999999,16491199.73580,29473,30759.75,8270668.24440,0
+1663848000000,270.070,271.190,269.370,270.380,72455.60,1663851599999,19584518.64151,33915,38355.67,10368414.43481,0
+1663851600000,270.390,270.690,267.030,267.310,88103.65,1663855199999,23674732.94554,42104,44510.59,11960893.86450,0
+1663855200000,267.310,269.470,267.050,267.480,68858.46,1663858799999,18482506.69630,33812,37004.21,9933428.74990,0
+1663858800000,267.490,269.220,266.560,268.230,56710.55,1663862399999,15188353.94280,28165,28642.25,7670415.33190,0
+1663862400000,268.230,269.860,266.710,269.690,67914.34,1663865999999,18220513.80290,31943,34715.68,9312636.92400,0
+1663866000000,269.700,271.120,269.460,270.870,41917.08,1663869599999,11330854.93290,23245,21388.50,5782493.96380,0
+1663869600000,270.870,271.760,270.030,271.000,52143.08,1663873199999,14117319.20121,25888,25766.01,6976018.70041,0
+1663873200000,271.000,275.330,271.000,274.180,80454.40,1663876799999,22009019.40848,38694,44942.52,12294395.23678,0
+1663876800000,274.180,275.550,273.960,274.230,41611.28,1663880399999,11431313.48430,21649,20638.71,5669874.43320,0
+1663880400000,274.240,274.780,273.200,273.310,32489.61,1663883999999,8906385.17970,16632,15134.62,4149243.37480,0
+1663884000000,273.310,275.860,273.200,274.620,50374.29,1663887599999,13831931.84310,23517,27481.08,7545897.36580,0
+1663887600000,274.610,276.450,274.220,275.210,44023.49,1663891199999,12117422.12070,22904,21400.05,5890724.41850,0
+1663891200000,275.210,275.750,273.040,273.170,45662.63,1663894799999,12535412.90030,23941,21032.41,5774425.44000,0
+1663894800000,273.170,274.930,272.580,274.460,35144.93,1663898399999,9621302.75990,18452,19526.62,5346368.91430,0
+1663898400000,274.450,274.550,273.180,274.020,20682.43,1663901999999,5666339.28440,13527,11075.53,3034246.13140,0
+1663902000000,274.020,275.390,274.010,274.590,37066.85,1663905599999,10187492.94810,21780,17677.64,4858513.19920,0
+1663905600000,274.600,277.600,273.620,276.320,59875.78,1663909199999,16508459.52660,30308,32012.65,8828284.95740,0
+1663909200000,276.280,277.260,275.690,276.660,38501.49,1663912799999,10653986.44460,22362,18614.07,5151544.06720,0
+1663912800000,276.660,277.240,276.340,276.690,25737.36,1663916399999,7123493.98480,16182,11029.03,3052846.49600,0
+1663916400000,276.700,276.750,274.540,274.750,41046.10,1663919999999,11315854.08940,23275,19367.84,5339614.97410,0
+1663920000000,274.750,275.630,272.180,272.810,68945.49,1663923599999,18872290.16240,35866,36346.85,9948756.33710,0
+1663923600000,272.800,274.900,272.530,274.810,59926.61,1663927199999,16412458.94340,30323,32763.61,8972494.39020,0
+1663927200000,274.810,274.810,272.700,273.440,45916.45,1663930799999,12576504.11360,24681,23453.09,6424210.94040,0
+1663930800000,273.440,274.000,272.300,272.860,52447.74,1663934399999,14320820.63490,26891,26775.89,7311074.70690,0
+1663934400000,272.860,274.260,272.440,272.760,44682.61,1663937999999,12215767.22010,22722,21597.50,5904831.19810,0
+1663938000000,272.770,274.280,269.450,269.830,99528.51,1663941599999,27099631.79521,45420,47898.74,13041812.39880,0
+1663941600000,269.820,271.160,268.960,269.980,106773.03,1663945199999,28824140.04110,48187,55158.66,14891202.82490,0
+1663945200000,269.990,272.240,269.570,271.000,81342.96,1663948799999,22031854.12790,35954,42229.42,11438070.22060,0
+1663948800000,271.010,271.560,269.140,271.460,58012.76,1663952399999,15688099.99220,28679,29372.88,7943585.24080,0
+1663952400000,271.460,271.980,269.870,271.010,41489.03,1663955999999,11243002.32090,21553,18572.03,5031836.19460,0
+1663956000000,271.010,272.520,269.400,270.110,65993.15,1663959599999,17876563.06860,33151,31993.20,8667995.83140,0
+1663959600000,270.100,271.620,268.100,271.550,74245.46,1663963199999,20042503.38280,35645,32513.88,8782223.06380,0
+1663963200000,271.550,274.800,271.430,273.060,62569.20,1663966799999,17091707.23528,31212,33171.61,9063960.35468,0
+1663966800000,273.060,275.150,272.590,274.810,34037.58,1663970399999,9319186.34410,18223,15820.66,4332025.88730,0
+1663970400000,274.820,276.450,274.820,276.210,60491.42,1663973999999,16679869.57890,28597,34479.24,9507374.39780,0
+1663974000000,276.220,276.970,275.930,276.450,35608.13,1663977599999,9847017.07940,19488,16479.32,4557370.43870,0
+1663977600000,276.460,277.140,275.210,276.160,52415.96,1663981199999,14480600.72070,25466,26847.56,7417458.29220,0
+1663981200000,276.160,277.120,275.940,276.700,32518.76,1663984799999,8994676.40800,17942,17280.24,4779570.84200,0
+1663984800000,276.700,278.990,276.570,278.030,62809.96,1663988399999,17462287.50045,31483,35357.95,9830046.98375,0
+1663988400000,278.040,279.670,277.580,278.700,58427.57,1663991999999,16273076.75100,26618,32954.27,9176852.93770,0
+1663992000000,278.700,281.910,278.700,281.620,85268.03,1663995599999,23916385.06222,39078,49839.56,13978208.56282,0
+1663995600000,281.620,285.310,281.610,284.280,159827.86,1663999199999,45322303.34789,64063,90069.41,25544306.97149,0
+1663999200000,284.280,284.820,282.850,283.510,81517.63,1664002799999,23135857.23590,36935,44182.31,12540828.80880,0
+1664002800000,283.510,283.860,279.210,280.830,124128.21,1664006399999,34915429.96642,52121,59472.96,16724817.04820,0
+1664006400000,280.820,283.380,280.670,282.710,58113.58,1664009999999,16397185.81060,29459,30237.33,8530440.40600,0
+1664010000000,282.740,283.010,280.500,282.100,49030.52,1664013599999,13809822.00550,24333,27178.49,7654920.77110,0
+1664013600000,282.090,282.230,280.300,280.730,32875.86,1664017199999,9245199.90370,18178,16346.89,4597155.51760,0
+1664017200000,280.740,281.360,279.180,280.190,55864.41,1664020799999,15663703.80770,25213,28411.48,7968791.16380,0
+1664020800000,280.200,281.200,279.840,280.810,39533.18,1664024399999,11093872.99880,19416,20711.44,5811829.12670,0
+1664024400000,280.800,281.870,279.930,280.720,51430.59,1664027999999,14442329.40830,23612,26535.39,7451601.46670,0
+1664028000000,280.730,283.030,279.200,280.130,117907.50,1664031599999,33143131.45810,44802,62594.03,17600309.58780,0
+1664031600000,280.130,280.430,279.090,279.640,25836.23,1664035199999,7227946.93260,16635,12581.67,3520138.47240,0
+1664035200000,279.650,280.040,277.760,277.970,63878.42,1664038799999,17809775.00785,32195,31659.40,8828111.66610,0
+1664038800000,277.970,278.580,276.320,276.770,52999.03,1664042399999,14710395.01860,27814,22895.23,6355131.43440,0
+1664042400000,276.770,278.260,275.620,277.970,64243.05,1664045999999,17777680.04620,30890,34149.48,9449207.91970,0
+1664046000000,277.980,278.360,277.420,278.160,24220.94,1664049599999,6731188.47150,14321,9941.76,2763032.62610,0
+1664049600000,278.160,278.170,276.720,277.750,24782.43,1664053199999,6876738.70610,14738,10509.80,2916417.52430,0
+1664053200000,277.740,277.740,275.000,276.150,55397.39,1664056799999,15303416.99350,28415,26364.01,7281673.31930,0
+1664056800000,276.140,276.800,275.060,276.060,47193.20,1664060399999,13026906.73420,21960,23666.58,6531895.44150,0
+1664060400000,276.060,276.300,274.000,274.320,49405.08,1664063999999,13591837.12258,22124,21460.04,5904178.29090,0
+1664064000000,274.320,275.110,272.520,274.770,74499.56,1664067599999,20413982.31660,33674,34798.72,9537693.94590,0
+1664067600000,274.760,275.950,274.570,275.370,32090.24,1664071199999,8835381.82870,15846,16298.03,4486903.76180,0
+1664071200000,275.360,275.960,274.370,275.570,29912.40,1664074799999,8237199.36070,13449,13435.29,3699864.19850,0
+1664074800000,275.570,276.310,274.390,276.230,30511.13,1664078399999,8408689.02530,15704,12313.77,3393854.35390,0
+1664078400000,276.230,276.270,275.030,275.410,17102.55,1664081999999,4712437.71960,11057,6229.89,1716380.49150,0
+1664082000000,275.420,275.850,274.210,275.690,25180.57,1664085599999,6927146.99730,13896,12426.13,3418357.90090,0
+1664085600000,275.690,276.920,275.510,276.300,28850.35,1664089199999,7970974.80740,15084,13968.11,3859058.84200,0
+1664089200000,276.300,277.890,276.170,277.820,33354.06,1664092799999,9246772.11060,17538,17379.17,4817999.74450,0
+1664092800000,277.810,278.660,277.340,278.650,35361.60,1664096399999,9831663.60125,17913,17902.90,4978077.72375,0
+1664096400000,278.650,279.860,276.820,276.880,71871.13,1664099999999,20013135.25700,30086,33388.37,9299969.92430,0
+1664100000000,276.890,278.770,276.160,278.350,39036.58,1664103599999,10832430.95090,19268,19477.60,5405163.17700,0
+1664103600000,278.360,278.900,277.450,278.120,32346.54,1664107199999,9001010.63020,16419,16154.76,4495589.97640,0
+1664107200000,278.120,279.210,276.530,276.720,52352.87,1664110799999,14538349.42640,23971,25192.32,6996165.77050,0
+1664110800000,276.730,277.850,274.520,275.010,97170.27,1664114399999,26833750.05548,43172,49372.44,13636574.75910,0
+1664114400000,275.010,275.330,273.820,274.610,82848.86,1664117999999,22755860.23710,31601,44215.31,12144734.44060,0
+1664118000000,274.610,276.360,274.560,275.190,40171.54,1664121599999,11068209.84850,20429,19162.20,5279162.50870,0
+1664121600000,275.190,276.270,273.030,273.840,48507.37,1664125199999,13341848.14630,23899,21943.75,6037001.59420,0
+1664125200000,273.830,275.280,272.000,275.080,74162.00,1664128799999,20276878.04260,37435,38880.15,10632128.76850,0
+1664128800000,275.090,275.960,273.920,275.130,38011.12,1664132399999,10440274.43350,19429,19824.29,5445014.99530,0
+1664132400000,275.130,275.870,274.360,274.800,28839.75,1664135999999,7933059.15660,14893,14423.47,3967158.21250,0
+1664136000000,274.800,274.950,274.290,274.630,15428.25,1664139599999,4238025.66900,11327,7507.72,2062218.94550,0
+1664139600000,274.630,274.630,272.100,272.300,34603.44,1664143199999,9456566.22980,19238,16290.64,4450881.28940,0
+1664143200000,272.300,274.510,270.900,272.610,70993.36,1664146799999,19364515.35481,37013,32584.79,8888375.07340,0
+1664146800000,272.600,274.710,272.240,274.040,36526.70,1664150399999,9992217.29158,20441,17944.01,4908179.26028,0
+1664150400000,274.010,276.540,273.000,273.260,64566.24,1664153999999,17749034.89350,32481,28839.34,7927233.29350,0
+1664154000000,273.260,274.960,272.360,274.880,43817.74,1664157599999,11997070.96010,24778,19848.43,5433832.05340,0
+1664157600000,274.890,276.010,272.600,272.710,48487.62,1664161199999,13304910.91100,24492,21576.27,5920173.33940,0
+1664161200000,272.710,273.940,272.200,272.720,38655.29,1664164799999,10549249.93880,20014,18742.30,5114827.80010,0
+1664164800000,272.720,273.180,271.780,271.960,33157.47,1664168399999,9032315.07050,17409,13350.05,3636241.49290,0
+1664168400000,271.940,272.240,270.530,271.680,48951.80,1664171999999,13287847.71271,24528,23242.36,6309811.17490,0
+1664172000000,271.690,272.870,270.620,271.270,50809.90,1664175599999,13805299.00790,27905,24354.72,6618655.73560,0
+1664175600000,271.270,274.290,271.210,273.290,54984.27,1664179199999,15023860.10460,28598,27653.37,7553890.76030,0
+1664179200000,273.300,276.450,273.120,276.270,80568.52,1664182799999,22156634.54988,36521,42930.78,11806615.51908,0
+1664182800000,276.270,276.830,273.190,273.420,76563.60,1664186399999,21042440.73850,35174,37143.36,10209474.86040,0
+1664186400000,273.430,275.210,273.100,273.880,50944.20,1664189999999,13967891.13040,24647,27352.75,7499635.58110,0
+1664190000000,273.880,274.350,271.200,272.310,75021.14,1664193599999,20426288.48090,37610,38413.31,10457738.79800,0
+1664193600000,272.310,274.220,271.720,273.980,60684.82,1664197199999,16563010.14860,28664,29559.51,8067203.93470,0
+1664197200000,273.980,275.410,273.000,274.990,53952.71,1664200799999,14800355.20630,30041,24263.59,6656704.15280,0
+1664200800000,275.000,275.740,274.000,274.200,58508.59,1664204399999,16078335.61720,28766,26063.50,7163706.98110,0
+1664204400000,274.170,274.780,273.120,274.240,47538.65,1664207999999,13023497.85220,24145,24385.58,6682226.67390,0
+1664208000000,274.250,274.320,272.110,273.520,40802.80,1664211599999,11143800.70280,21689,20359.42,5561343.93820,0
+1664211600000,273.530,274.590,273.000,274.040,27473.62,1664215199999,7522745.67970,16757,12626.24,3457508.09730,0
+1664215200000,274.050,275.280,273.550,274.540,32790.05,1664218799999,8998089.57800,19054,16829.81,4618991.83350,0
+1664218800000,274.540,275.760,274.430,274.750,33054.69,1664222399999,9090486.89520,18850,17265.64,4748861.88410,0
+1664222400000,274.750,274.940,274.200,274.710,16086.82,1664225999999,4416376.13990,10500,8022.83,2202603.57960,0
+1664226000000,274.710,274.890,273.930,273.950,12830.24,1664229599999,3521129.93390,8904,5518.56,1514499.84240,0
+1664229600000,273.950,275.590,273.690,274.690,22252.42,1664233199999,6112266.71870,12825,10836.86,2976424.41210,0
+1664233200000,274.690,276.330,274.540,276.010,28767.83,1664236799999,7925206.82980,13571,14894.66,4103585.75000,0
+1664236800000,276.000,278.580,275.850,278.170,87647.00,1664240399999,24300105.22495,35675,48163.96,13354745.27625,0
+1664240400000,278.170,281.460,277.740,280.660,102259.19,1664243999999,28608808.55960,46968,52830.78,14780657.55750,0
+1664244000000,280.650,281.790,280.470,281.560,63395.86,1664247599999,17825215.36432,26822,35295.56,9924049.21872,0
+1664247600000,281.520,283.880,281.340,283.300,82118.62,1664251199999,23204831.12730,38858,43403.40,12264784.41890,0
+1664251200000,283.310,285.690,282.600,284.190,103303.75,1664254799999,29371209.94339,43677,57068.38,16228424.46419,0
+1664254800000,284.190,285.350,283.510,285.100,60843.53,1664258399999,17309622.95750,24244,34104.34,9702568.48040,0
+1664258400000,285.090,286.650,285.010,285.640,57986.92,1664261999999,16567223.94230,26113,28475.18,8135973.93510,0
+1664262000000,285.630,286.350,285.060,285.210,38576.85,1664265599999,11022960.37810,19522,19457.99,5560218.39560,0
+1664265600000,285.220,285.580,284.330,284.720,44192.80,1664269199999,12595896.97950,22146,23710.78,6758318.01440,0
+1664269200000,284.730,285.260,284.240,284.910,31840.46,1664272799999,9065939.04010,16856,19479.70,5546713.33320,0
+1664272800000,284.910,285.760,284.440,284.590,37416.35,1664276399999,10668636.04830,15652,18474.36,5268377.55330,0
+1664276400000,284.580,285.150,283.390,283.620,58724.58,1664279999999,16695420.09960,24791,30352.61,8630319.28790,0
+1664280000000,283.620,284.720,283.190,283.490,46487.12,1664283599999,13197611.70070,21831,24062.30,6831377.73750,0
+1664283600000,283.490,284.680,282.070,283.410,77687.17,1664287199999,22000085.55100,31358,41217.40,11671661.53710,0
+1664287200000,283.420,283.750,282.150,283.310,49249.81,1664290799999,13940549.72560,22655,24836.83,7030146.65500,0
+1664290800000,283.300,283.670,280.720,280.880,72553.91,1664294399999,20456574.87762,29310,34722.98,9790986.64460,0
+1664294400000,280.880,281.510,273.260,274.370,263767.03,1664297999999,72979190.86263,92741,121723.61,33691419.82750,0
+1664298000000,274.360,274.410,268.000,270.290,218110.84,1664301599999,59312822.84891,81727,87414.89,23781716.60750,0
+1664301600000,270.290,272.320,269.050,272.050,91652.22,1664305199999,24818727.13570,39775,44383.10,12020605.09560,0
+1664305200000,272.060,272.240,270.390,271.550,65170.61,1664308799999,17691315.17520,26824,29406.61,7982910.09210,0
+1664308800000,271.550,272.330,270.410,272.220,34475.11,1664312399999,9349760.54670,17552,15667.71,4249627.37470,0
+1664312400000,272.220,272.270,271.190,272.120,26304.90,1664315999999,7150614.27140,15018,10407.57,2829389.08340,0
+1664316000000,272.120,272.900,271.500,272.420,36352.52,1664319599999,9898806.19780,18675,14725.64,4009860.13250,0
+1664319600000,272.420,272.720,271.830,272.030,35779.32,1664323199999,9740920.71490,17289,12399.96,3376322.65620,0
+1664323200000,272.030,273.500,270.750,271.120,65627.14,1664326799999,17875615.33320,28363,28720.98,7825398.36190,0
+1664326800000,271.130,272.030,268.610,270.460,75610.58,1664330399999,20425691.99570,36458,38413.97,10376481.44720,0
+1664330400000,270.450,270.690,266.200,267.270,114319.00,1664333999999,30644797.10224,55585,54722.77,14668877.05060,0
+1664334000000,267.270,270.090,267.000,269.930,69140.11,1664337599999,18581093.66740,28694,37915.83,10189404.15700,0
+1664337600000,269.930,270.760,269.500,270.020,39863.03,1664341199999,10764682.33120,18353,19195.48,5182968.24520,0
+1664341200000,270.020,270.230,269.040,270.030,35676.77,1664344799999,9620424.28880,16188,15317.00,4130765.51520,0
+1664344800000,270.020,270.800,268.320,268.340,41344.71,1664348399999,11146262.56030,20554,20113.29,5423467.84050,0
+1664348400000,268.350,270.500,267.520,270.270,52312.70,1664351999999,14065145.76160,26406,27776.47,7468838.73720,0
+1664352000000,270.270,270.550,269.420,269.670,32305.66,1664355599999,8721267.78250,17317,16173.42,4366370.33090,0
+1664355600000,269.670,270.030,267.950,269.550,46129.47,1664359199999,12404879.60810,23348,22804.82,6133338.37190,0
+1664359200000,269.520,273.640,268.720,272.430,139394.07,1664362799999,37896287.21191,58635,68521.49,18622741.59001,0
+1664362800000,272.430,273.100,271.500,272.490,53918.37,1664366399999,14672598.01980,24875,27546.97,7497023.84930,0
+1664366400000,272.490,273.860,272.020,272.530,47967.25,1664369999999,13095080.92590,24103,24754.88,6758773.37470,0
+1664370000000,272.530,274.740,272.490,273.710,83007.61,1664373599999,22719643.87688,35746,44269.24,12117218.91708,0
+1664373600000,273.680,275.610,273.070,274.770,86668.50,1664377199999,23805322.00610,36801,42673.79,11722856.95490,0
+1664377200000,274.770,278.650,274.660,278.330,95604.34,1664380799999,26463754.62775,40383,51838.83,14350251.63665,0
+1664380800000,278.340,280.000,278.340,279.350,89459.98,1664384399999,24983296.36110,37780,45273.93,12643998.46730,0
+1664384400000,279.360,280.570,277.280,277.890,87258.16,1664387999999,24344583.59660,37359,44842.02,12513251.62490,0
+1664388000000,277.900,279.950,277.420,279.070,47160.23,1664391599999,13135279.00020,23292,26249.48,7311997.77860,0
+1664391600000,279.070,280.890,278.610,279.990,38227.78,1664395199999,10690929.32870,20392,21309.59,5960488.52120,0
+1664395200000,280.030,283.000,280.010,282.680,66371.80,1664398799999,18693365.20982,31220,37435.58,10544397.77302,0
+1664398800000,282.680,283.680,281.920,282.080,46430.98,1664402399999,13130575.57840,22354,24131.42,6825094.36230,0
+1664402400000,282.080,282.650,280.990,281.280,48026.31,1664405999999,13534419.79910,20454,21655.60,6102855.80300,0
+1664406000000,281.270,282.150,281.240,281.470,34476.91,1664409599999,9711344.73500,16958,19730.15,5557466.93970,0
+1664409600000,281.470,283.000,280.970,281.560,61978.13,1664413199999,17475464.07540,27989,36467.45,10282310.88870,0
+1664413200000,281.560,284.000,281.390,283.710,46734.51,1664416799999,13229664.04500,22944,25420.62,7194039.93040,0
+1664416800000,283.710,284.190,281.970,283.140,67694.08,1664420399999,19151402.38650,28130,34555.85,9776423.39280,0
+1664420400000,283.150,283.970,282.580,283.700,44573.99,1664423999999,12623960.45390,19411,22821.89,6463898.72040,0
+1664424000000,283.690,285.450,283.530,284.310,74005.22,1664427599999,21067619.38969,31950,39133.65,11140689.23969,0
+1664427600000,284.320,284.540,282.720,283.060,53523.10,1664431199999,15180077.03960,25669,29060.95,8241627.47940,0
+1664431200000,283.060,283.500,281.730,282.270,66407.28,1664434799999,18751610.22442,31632,37125.31,10482241.25390,0
+1664434800000,282.270,282.500,279.710,281.040,88979.57,1664438399999,24994867.56160,39698,46162.85,12966445.81680,0
+1664438400000,281.030,281.790,279.180,280.120,66934.18,1664441999999,18775734.90860,32801,32452.29,9103919.89040,0
+1664442000000,280.120,281.350,279.680,280.740,59345.25,1664445599999,16652781.63360,27421,30725.62,8622224.80670,0
+1664445600000,280.740,282.720,280.150,281.490,43388.06,1664449199999,12203540.22510,23353,24931.10,7014794.99500,0
+1664449200000,281.500,282.500,280.530,280.740,52748.45,1664452799999,14857150.99970,23439,23760.16,6693264.88870,0
+1664452800000,280.750,281.000,278.200,279.300,93069.19,1664456399999,26025303.22855,40360,47507.60,13283417.41080,0
+1664456400000,279.290,280.890,276.880,278.500,103440.41,1664459999999,28844851.07880,46013,51361.18,14322703.55410,0
+1664460000000,278.530,281.980,277.430,281.880,114283.31,1664463599999,31928746.50972,49108,59985.67,16761087.14712,0
+1664463600000,281.880,282.850,280.830,281.440,81947.33,1664467199999,23105962.97920,36611,41508.77,11704861.44590,0
+1664467200000,281.420,284.230,280.170,282.600,102825.45,1664470799999,29044619.74490,41835,50165.64,14171910.38140,0
+1664470800000,282.610,283.110,280.900,280.910,48288.32,1664474399999,13629714.59580,26177,22692.00,6407028.24650,0
+1664474400000,280.910,283.000,280.300,281.680,51464.26,1664477999999,14478208.27260,28603,26262.21,7389311.79140,0
+1664478000000,281.680,283.490,281.670,282.700,31866.15,1664481599999,9007252.60110,19404,16557.05,4680296.86420,0
+1664481600000,282.700,283.250,282.290,283.000,25694.14,1664485199999,7266052.97270,17249,12170.84,3441860.50570,0
+1664485200000,283.040,283.780,282.400,282.430,21970.65,1664488799999,6218317.84290,15102,10521.64,2978306.37070,0
+1664488800000,282.430,283.800,281.600,281.870,31780.33,1664492399999,8985546.73050,18726,15133.25,4278835.42110,0
+1664492400000,281.880,284.050,281.660,284.040,36457.59,1664495999999,10320428.86740,17012,21082.96,5968536.37880,0
+1664496000000,284.060,285.410,283.260,284.710,75995.44,1664499599999,21599967.81509,38603,41847.51,11895763.06239,0
+1664499600000,284.710,284.880,283.530,284.260,38961.17,1664503199999,11070070.29520,18832,21111.57,5998419.55740,0
+1664503200000,284.280,284.710,282.430,284.210,45840.13,1664506799999,13008973.67530,21979,21367.97,6066321.96800,0
+1664506800000,284.200,285.110,283.770,284.330,44477.26,1664510399999,12654833.69980,20964,23938.95,6811407.78490,0
+1664510400000,284.320,284.720,283.530,283.580,29181.20,1664513999999,8293577.82480,15468,14415.13,4097323.21570,0
+1664514000000,283.570,283.960,283.260,283.360,26682.11,1664517599999,7568553.25460,14130,12762.97,3620572.31230,0
+1664517600000,283.370,283.970,283.330,283.760,29812.59,1664521199999,8456799.51630,15687,16623.24,4715436.12630,0
+1664521200000,283.760,288.190,283.760,286.620,114439.60,1664524799999,32760810.54860,49428,67601.70,19351321.20970,0
+1664524800000,286.630,287.350,285.570,287.150,55899.75,1664528399999,16011297.27670,27546,33149.58,9495080.00910,0
+1664528400000,287.150,287.200,285.610,286.660,44149.52,1664531999999,12643885.65490,20697,23146.11,6628265.66510,0
+1664532000000,286.660,287.930,285.010,285.340,67066.43,1664535599999,19217012.37140,30576,34684.83,9940173.51100,0
+1664535600000,285.350,285.530,282.000,283.350,83493.80,1664539199999,23725996.90230,33902,37832.56,10757720.68430,0
+1664539200000,283.360,285.510,282.200,283.360,142698.57,1664542799999,40482642.59740,61342,75244.42,21347498.15700,0
+1664542800000,283.360,285.150,282.050,284.580,108154.57,1664546399999,30637265.96020,44206,55062.50,15598410.51140,0
+1664546400000,284.590,288.840,283.780,288.840,146087.24,1664549999999,41828433.79206,55340,71653.89,20522731.66226,0
+1664550000000,288.830,289.760,286.580,286.770,114195.17,1664553599999,32937146.55390,46488,54780.87,15800979.46010,0
+1664553600000,286.770,288.360,286.000,287.030,62579.83,1664557199999,17974469.64120,29691,33799.39,9708892.04090,0
+1664557200000,287.040,288.210,285.500,286.570,51094.70,1664560799999,14653999.08380,22724,25801.28,7401038.38880,0
+1664560800000,286.570,287.310,285.560,285.760,31765.30,1664564399999,9097518.20220,18345,16381.90,4691764.30420,0
+1664564400000,285.760,286.440,283.550,283.930,57649.74,1664567999999,16429226.05939,27370,28989.78,8262242.92430,0
+1664568000000,283.960,284.730,281.140,281.740,74310.37,1664571599999,21015263.85652,33411,34518.76,9763344.44730,0
+1664571600000,281.730,282.230,280.720,281.220,50789.23,1664575199999,14290660.92660,21728,26367.53,7419751.56060,0
+1664575200000,281.220,281.880,280.380,281.860,53774.73,1664578799999,15109968.98740,23870,27259.48,7659647.87410,0
+1664578800000,281.850,284.660,281.370,284.650,61434.46,1664582399999,17398707.47390,24685,33550.33,9503080.18260,0
+1664582400000,284.650,285.300,283.570,284.140,36902.66,1664585999999,10495417.22719,19576,17471.27,4969353.33379,0
+1664586000000,284.150,284.180,282.840,283.590,23965.55,1664589599999,6795976.01060,14571,10772.79,3054892.25430,0
+1664589600000,283.580,284.560,283.280,284.120,24091.06,1664593199999,6841294.08910,13977,11457.28,3253313.87760,0
+1664593200000,284.130,284.260,283.120,283.600,20740.37,1664596799999,5881304.50790,13258,10422.70,2955280.97190,0
+1664596800000,283.590,283.600,282.570,282.850,23099.33,1664600399999,6537547.83250,12462,10127.07,2866126.24820,0
+1664600400000,282.850,282.880,281.720,282.550,33310.05,1664603999999,9401564.02582,15358,16391.42,4625594.45960,0
+1664604000000,282.560,282.610,282.040,282.230,16267.02,1664607599999,4591884.14370,10232,8086.54,2282701.07710,0
+1664607600000,282.230,282.700,281.840,282.520,16030.61,1664611199999,4525523.56060,9830,8038.08,2269236.36580,0
+1664611200000,282.510,282.700,282.090,282.610,16795.11,1664614799999,4743347.51360,10496,6920.49,1954616.34420,0
+1664614800000,282.610,282.710,282.010,282.420,14450.35,1664618399999,4081618.42940,10545,7040.00,1988529.06870,0
+1664618400000,282.430,283.410,282.410,282.960,20434.41,1664621999999,5782919.58140,13127,10055.92,2845554.62060,0
+1664622000000,282.970,283.810,282.010,283.100,34314.86,1664625599999,9706546.56500,18003,15986.28,4521835.43820,0
+1664625600000,283.100,283.210,281.950,282.660,23157.38,1664629199999,6541647.55860,12372,12058.71,3406425.85350,0
+1664629200000,282.660,283.420,282.080,282.760,24537.20,1664632799999,6940218.45370,13523,12115.90,3427120.42310,0
+1664632800000,282.760,283.130,281.860,282.080,18446.67,1664636399999,5212002.94650,11896,8653.75,2445668.78410,0
+1664636400000,282.070,282.400,281.100,281.420,24871.95,1664639999999,7008908.88960,16300,12562.65,3540435.05610,0
+1664640000000,281.420,281.520,278.740,279.830,74641.20,1664643599999,20900568.52530,35530,34374.27,9625051.70670,0
+1664643600000,279.830,279.890,278.240,279.080,46159.10,1664647199999,12878128.75670,24477,22041.54,6149647.55900,0
+1664647200000,279.080,283.000,277.600,282.560,87587.16,1664650799999,24518514.24727,38755,40847.18,11435185.09282,0
+1664650800000,282.560,284.370,281.520,281.630,89829.85,1664654399999,25415998.53230,38898,43972.45,12439831.53960,0
+1664654400000,281.640,282.040,280.480,282.040,38038.27,1664657999999,10694969.79230,19617,20565.36,5781879.23880,0
+1664658000000,282.020,283.130,281.940,282.900,23679.19,1664661599999,6690404.91490,14322,11827.12,3341795.09950,0
+1664661600000,282.910,283.400,282.510,283.370,21433.62,1664665199999,6065311.56440,14242,10238.28,2897202.66440,0
+1664665200000,283.370,283.420,282.240,282.800,20793.74,1664668799999,5880955.51290,11578,9732.97,2752514.48830,0
+1664668800000,282.810,283.260,281.760,282.040,25626.10,1664672399999,7240293.25830,13867,12451.15,3518110.87160,0
+1664672400000,282.040,282.500,281.840,281.980,18047.64,1664675999999,5090761.85660,10873,9485.00,2675538.23550,0
+1664676000000,281.980,283.250,281.900,282.910,18110.40,1664679599999,5119484.48070,10492,9826.19,2777523.92310,0
+1664679600000,282.920,283.070,282.060,282.260,20364.89,1664683199999,5752443.77580,10909,9328.27,2634951.53580,0
+1664683200000,282.260,282.560,281.660,282.000,20429.91,1664686799999,5762485.57440,11531,9933.08,2801674.72160,0
+1664686800000,281.980,282.260,281.500,281.970,18157.61,1664690399999,5118458.15550,11438,8460.63,2384939.64130,0
+1664690400000,281.970,282.700,281.560,281.690,24938.70,1664693999999,7036378.75890,14624,11270.77,3180093.42240,0
+1664694000000,281.690,281.790,280.750,281.410,33817.26,1664697599999,9510366.06130,16687,15446.95,4344226.46010,0
+1664697600000,281.410,281.670,280.760,281.520,20563.32,1664701199999,5782764.12460,10998,9207.87,2589485.63420,0
+1664701200000,281.520,281.900,281.260,281.800,15936.86,1664704799999,4488564.99200,10469,7084.96,1995569.05590,0
+1664704800000,281.800,282.150,279.240,280.330,89026.27,1664708399999,24959230.98040,35190,42571.88,11934784.12150,0
+1664708400000,280.320,283.670,279.830,282.720,80942.13,1664711999999,22842096.98420,32008,42202.00,11907054.31380,0
+1664712000000,282.730,283.400,281.800,282.380,42745.91,1664715599999,12075104.41280,19418,19634.29,5546603.16390,0
+1664715600000,282.380,283.040,281.800,282.270,29021.01,1664719199999,8196080.31820,14842,14577.61,4117687.20660,0
+1664719200000,282.270,282.960,281.330,281.760,30679.21,1664722799999,8655227.99160,16874,15800.46,4458461.76390,0
+1664722800000,281.770,282.420,281.410,282.330,21764.94,1664726399999,6133955.31470,12294,12390.21,3492157.32040,0
+1664726400000,282.330,283.580,282.110,283.130,46413.57,1664729999999,13131724.90140,19363,26276.61,7434491.50460,0
+1664730000000,283.130,283.530,282.340,283.350,27148.02,1664733599999,7680394.80140,13599,13234.14,3744809.35830,0
+1664733600000,283.330,284.690,282.530,284.670,46867.21,1664737199999,13299708.38070,21677,27896.04,7917402.20000,0
+1664737200000,284.680,287.130,284.510,286.510,93432.49,1664740799999,26732878.81729,41323,53541.58,15319535.25949,0
+1664740800000,286.500,287.080,285.200,285.300,44082.29,1664744399999,12620610.91350,19210,21867.35,6261105.17570,0
+1664744400000,285.300,285.930,284.260,285.800,38690.68,1664747999999,11027874.36730,20102,21177.55,6036437.88230,0
+1664748000000,285.800,287.990,284.960,285.440,77148.11,1664751599999,22095637.15730,32774,41452.58,11875698.47530,0
+1664751600000,285.440,285.850,282.900,284.630,94526.43,1664755199999,26857135.35240,38740,49568.24,14085611.88960,0
+1664755200000,284.630,286.060,283.000,285.590,74085.53,1664758799999,21095484.96110,31189,37363.15,10638967.82640,0
+1664758800000,285.590,287.430,285.580,286.650,65129.76,1664762399999,18675568.60430,25976,34218.96,9810834.62360,0
+1664762400000,286.640,287.180,284.720,284.890,60627.37,1664765999999,17352281.31510,23939,26960.17,7716985.67240,0
+1664766000000,284.890,285.670,284.810,285.370,33720.08,1664769599999,9616874.31420,17006,19409.84,5535708.36080,0
+1664769600000,285.370,285.460,284.250,284.600,36028.28,1664773199999,10256556.45760,19870,20292.38,5776657.36840,0
+1664773200000,284.600,286.330,283.950,286.110,50095.07,1664776799999,14268542.38960,22878,24947.59,7106362.98240,0
+1664776800000,286.110,287.430,285.320,285.800,58584.62,1664780399999,16778460.56360,25680,30205.40,8651151.75380,0
+1664780400000,285.800,286.830,285.120,285.470,59183.03,1664783999999,16919877.85530,23916,27644.08,7904108.10880,0
+1664784000000,285.460,285.610,284.270,285.280,42291.72,1664787599999,12055891.88350,19626,21651.62,6172379.01070,0
+1664787600000,285.280,285.290,284.370,285.250,28932.85,1664791199999,8243515.78460,14298,16009.93,4561927.96790,0
+1664791200000,285.260,285.540,284.700,285.520,39222.81,1664794799999,11183443.29280,17039,18789.19,5357529.95000,0
+1664794800000,285.510,286.340,285.030,286.310,36616.56,1664798399999,10458360.49490,16734,17861.15,5102066.68370,0
+1664798400000,286.300,286.580,285.230,286.390,39085.11,1664801999999,11173752.18840,18060,16619.60,4751061.61170,0
+1664802000000,286.390,286.960,285.010,285.210,65053.12,1664805599999,18611332.18110,28851,27299.43,7809286.88910,0
+1664805600000,285.200,288.710,285.200,287.050,124383.17,1664809199999,35706839.54770,44965,66869.04,19198382.51250,0
+1664809200000,287.060,288.000,285.930,286.350,63813.80,1664812799999,18310366.84370,25797,27051.88,7762203.85220,0
+1664812800000,286.350,287.520,286.190,287.200,49364.60,1664816399999,14162183.98530,21591,27864.35,7994689.56450,0
+1664816400000,287.210,288.990,287.120,287.840,67767.41,1664819999999,19521369.94436,28487,30069.53,8663905.62976,0
+1664820000000,287.840,288.690,286.810,286.920,42154.11,1664823599999,12129516.65110,19738,17203.36,4950971.64760,0
+1664823600000,286.930,287.380,285.540,285.970,48224.38,1664827199999,13809312.96450,22748,23432.32,6710294.79630,0
+1664827200000,285.960,287.100,285.600,286.780,40240.60,1664830799999,11520082.56900,19436,19861.69,5685994.38510,0
+1664830800000,286.780,286.810,285.500,285.680,19167.60,1664834399999,5485586.16830,13068,8723.47,2496491.61580,0
+1664834400000,285.680,286.110,285.250,285.690,23609.37,1664837999999,6744852.13309,14002,10228.72,2922493.66510,0
+1664838000000,285.690,287.580,285.510,286.830,41328.33,1664841599999,11847382.33210,20158,19661.64,5636054.57540,0
+1664841600000,286.840,287.740,286.000,286.390,38058.19,1664845199999,10914631.31170,20854,18271.76,5241340.58880,0
+1664845200000,286.390,287.090,286.300,286.590,16076.27,1664848799999,4609472.17120,11216,6939.19,1989619.95220,0
+1664848800000,286.590,287.100,286.360,286.970,15438.55,1664852399999,4426694.40140,10137,8779.51,2517478.45890,0
+1664852400000,286.980,287.820,286.770,287.410,23360.90,1664855999999,6713423.62520,12763,12953.72,3722867.99540,0
+1664856000000,287.420,287.910,286.600,286.760,22655.84,1664859599999,6506379.54620,13372,9885.48,2839170.09580,0
+1664859600000,286.760,286.980,286.410,286.460,25122.19,1664863199999,7202760.26010,15083,11433.28,3278128.51430,0
+1664863200000,286.460,288.470,286.090,288.150,56203.05,1664866799999,16170958.71930,25533,28699.91,8257217.31720,0
+1664866800000,288.160,291.240,288.160,290.780,137324.71,1664870399999,39789192.00456,55040,82017.24,23765682.70476,0
+1664870400000,290.780,292.900,289.410,289.930,114376.36,1664873999999,33314246.35243,57457,55440.66,16153494.71443,0
+1664874000000,289.930,291.050,289.250,290.730,33900.09,1664877599999,9840649.52920,19855,18788.90,5455055.85550,0
+1664877600000,290.740,292.050,290.500,291.120,35194.58,1664881199999,10251551.45220,19409,17232.81,5019857.07030,0
+1664881200000,291.110,291.970,290.500,291.750,28293.13,1664884799999,8237992.45000,15657,13636.56,3970902.92580,0
+1664884800000,291.750,292.700,291.240,292.580,54328.20,1664888399999,15863210.95490,26409,27857.21,8135036.52300,0
+1664888400000,292.570,296.360,292.290,296.010,133392.10,1664891999999,39255773.14520,57875,77096.37,22692370.31620,0
+1664892000000,296.010,297.240,294.670,295.100,96270.88,1664895599999,28484503.68540,44642,49617.46,14682636.47570,0
+1664895600000,295.090,295.300,293.450,293.910,64318.49,1664899199999,18924611.67620,26893,33963.66,9992533.04420,0
+1664899200000,293.910,295.190,293.330,294.590,45715.37,1664902799999,13452233.62470,22477,24503.02,7211120.69040,0
+1664902800000,294.590,294.930,292.510,294.220,44180.25,1664906399999,12970619.13890,24648,23817.76,6993376.63270,0
+1664906400000,294.220,296.180,294.140,295.920,33894.54,1664909999999,10006494.46990,19911,18170.67,5364381.33950,0
+1664910000000,295.930,296.890,294.770,296.530,38263.20,1664913599999,11323608.45220,21876,19114.13,5657080.95490,0
+1664913600000,296.540,298.350,296.280,296.470,97546.22,1664917199999,28991399.17810,38777,50781.34,15094984.03900,0
+1664917200000,296.470,297.440,295.510,295.710,30449.01,1664920799999,9027300.46520,18062,15148.84,4491260.34870,0
+1664920800000,295.700,296.060,294.200,295.520,57519.63,1664924399999,16966432.09730,25609,25424.65,7500548.96420,0
+1664924400000,295.520,296.630,294.840,296.000,35553.03,1664927999999,10516602.42550,18871,19176.84,5672431.98130,0
+1664928000000,295.990,296.120,294.930,295.050,31331.64,1664931599999,9262245.79770,19744,13639.68,4032249.26890,0
+1664931600000,295.050,295.550,294.680,294.980,20602.81,1664935199999,6080348.38980,13883,10591.20,3125829.64940,0
+1664935200000,294.960,295.500,294.190,294.340,23773.63,1664938799999,7006002.40730,15105,9890.24,2914673.20750,0
+1664938800000,294.330,295.300,294.010,294.640,20739.44,1664942399999,6110562.26000,14094,11413.69,3363193.32260,0
+1664942400000,294.630,295.090,293.850,294.340,23581.50,1664945999999,6941322.37540,14916,12201.71,3591658.39670,0
+1664946000000,294.330,295.300,294.120,295.080,19690.43,1664949599999,5805531.42130,13827,10682.30,3149709.39280,0
+1664949600000,295.110,295.790,294.820,295.360,23452.78,1664953199999,6923920.29810,14435,13190.00,3894157.08180,0
+1664953200000,295.360,295.500,293.580,293.930,30036.21,1664956799999,8850273.59150,17031,13221.25,3896245.37030,0
+1664956800000,293.930,294.120,291.460,292.740,78923.14,1664960399999,23086860.05693,38971,42537.66,12442078.75090,0
+1664960400000,292.740,292.760,290.750,291.550,63703.26,1664963999999,18575287.13630,29874,29545.97,8615804.10380,0
+1664964000000,291.540,292.580,291.260,292.280,34161.96,1664967599999,9971308.28450,20273,17934.47,5234952.61260,0
+1664967600000,292.290,292.370,291.000,291.920,33549.46,1664971199999,9786211.75540,19305,16922.75,4936064.23820,0
+1664971200000,291.910,292.980,291.270,292.090,36435.41,1664974799999,10648210.23800,21026,19008.29,5555736.87570,0
+1664974800000,292.100,292.350,290.130,291.310,77866.98,1664978399999,22661377.36820,35174,39210.36,11410508.00190,0
+1664978400000,291.310,291.550,289.190,290.710,83945.48,1664981999999,24365251.00680,36484,39491.57,11463008.92410,0
+1664982000000,290.700,293.330,290.580,292.440,63642.71,1664985599999,18583301.87500,30784,33819.59,9875405.89350,0
+1664985600000,292.440,294.760,292.340,294.260,74916.80,1664989199999,22002996.07940,39339,38877.78,11419774.32920,0
+1664989200000,294.260,294.730,293.000,293.370,37539.22,1664992799999,11031934.13930,22263,17754.90,5217324.46590,0
+1664992800000,293.370,294.070,292.990,293.950,23459.02,1664996399999,6888604.11040,15707,11856.12,3481417.14230,0
+1664996400000,293.950,294.770,292.870,293.100,34472.09,1664999999999,10130569.10460,19499,17357.37,5101873.86790,0
+1665000000000,293.090,293.350,292.060,292.310,25724.07,1665003599999,7527689.29750,15675,11836.02,3463919.54040,0
+1665003600000,292.320,293.150,292.270,292.620,16548.98,1665007199999,4843931.35500,11235,9325.38,2729672.48830,0
+1665007200000,292.630,293.970,292.200,293.810,22298.29,1665010799999,6536395.85680,13602,10590.51,3103779.86050,0
+1665010800000,293.810,294.340,293.380,293.980,17218.28,1665014399999,5058592.72170,11523,8616.28,2531459.03140,0
+1665014400000,293.980,296.680,293.660,296.030,82048.65,1665017999999,24240443.39630,34595,42918.51,12681308.98790,0
+1665018000000,296.040,297.800,296.040,296.930,63065.60,1665021599999,18737985.53230,27795,32992.91,9802859.33320,0
+1665021600000,296.960,297.120,295.830,296.480,33491.52,1665025199999,9927604.72080,16770,15745.35,4667358.21880,0
+1665025200000,296.490,296.690,295.870,296.250,17372.40,1665028799999,5148371.61340,11027,8207.27,2432188.98790,0
+1665028800000,296.250,296.640,295.500,295.550,29220.66,1665032399999,8653976.64880,14364,14855.95,4400259.09290,0
+1665032400000,295.560,296.050,295.180,295.750,32428.65,1665035999999,9585425.93620,15062,18021.33,5326928.43710,0
+1665036000000,295.740,295.740,293.690,293.810,38545.09,1665039599999,11365399.87410,19306,15404.79,4541980.91780,0
+1665039600000,293.810,295.560,293.750,295.360,31809.46,1665043199999,9370752.90610,16260,17261.14,5084784.41110,0
+1665043200000,295.350,295.980,293.520,293.860,49868.72,1665046799999,14691008.51320,21893,25151.24,7408182.53750,0
+1665046800000,293.850,294.920,293.670,293.690,25005.65,1665050399999,7357573.76890,14101,13636.45,4012515.05400,0
+1665050400000,293.700,294.570,293.550,293.840,22336.43,1665053999999,6566735.13990,12658,11711.90,3443611.23480,0
+1665054000000,293.840,295.040,293.600,294.920,32849.06,1665057599999,9670509.67300,16307,17518.77,5157965.59390,0
+1665057600000,294.930,295.650,293.570,293.670,51022.95,1665061199999,15040944.75050,24560,22113.93,6520258.28000,0
+1665061200000,293.670,295.100,292.730,293.420,85475.12,1665064799999,25099777.70050,35356,41543.80,12199851.28430,0
+1665064800000,293.420,294.370,291.760,294.030,87444.04,1665068399999,25615034.41123,38667,44024.51,12898002.93930,0
+1665068400000,294.030,294.540,293.270,293.570,35766.66,1665071999999,10510442.44030,19126,17675.08,5194771.32060,0
+1665072000000,293.560,293.900,292.930,293.650,26755.22,1665075599999,7850497.08740,17045,13860.21,4066898.26490,0
+1665075600000,293.660,294.780,292.750,293.190,36879.11,1665079199999,10828157.59980,18236,17700.08,5198091.77900,0
+1665079200000,293.220,293.260,292.240,292.750,23905.09,1665082799999,6999794.42680,15029,10927.01,3199757.20740,0
+1665082800000,292.750,293.170,292.400,292.800,17313.56,1665086399999,5070340.67850,12376,8926.75,2614341.50090,0
+1665086400000,292.810,293.060,288.000,288.270,196406.49,1665089999999,56843555.27606,71949,93189.55,26961615.82800,0
+1665090000000,288.260,288.260,278.000,279.490,455208.02,1665093599999,128843142.04746,168456,197904.83,55998738.48380,0
+1665093600000,279.490,286.430,278.730,284.020,572356.53,1665097199999,162098363.08171,189237,299871.28,84946340.70571,0
+1665097200000,284.020,287.260,282.340,286.760,250278.90,1665100799999,71254703.91510,84209,128973.25,36732150.38100,0
+1665100800000,286.770,286.770,284.810,285.650,135495.26,1665104399999,38720121.42980,48550,61879.68,17683776.98460,0
+1665104400000,285.650,285.800,283.330,284.040,100404.13,1665107999999,28555456.40280,37508,49499.91,14079213.68080,0
+1665108000000,284.030,286.320,283.720,285.920,81923.80,1665111599999,23369674.80250,33978,45107.70,12867586.51400,0
+1665111600000,285.910,285.960,283.870,284.040,50973.68,1665115199999,14515840.10300,23823,22683.18,6459471.38060,0
+1665115200000,284.040,284.880,282.720,282.810,66297.88,1665118799999,18830567.20770,28317,29408.98,8355584.82650,0
+1665118800000,282.810,284.580,282.100,284.000,95739.64,1665122399999,27130036.65440,37933,47042.80,13332910.17480,0
+1665122400000,284.000,284.860,283.080,283.780,72708.75,1665125999999,20639242.82910,31718,39383.36,11179996.19820,0
+1665126000000,283.790,285.710,283.680,284.560,78484.37,1665129599999,22360509.11020,33627,39696.80,11309895.28200,0
+1665129600000,284.570,286.000,284.230,284.900,87298.70,1665133199999,24901362.16720,33236,49275.94,14056748.74990,0
+1665133200000,284.900,285.420,284.150,284.540,45865.01,1665136799999,13059005.01090,22522,23609.88,6722906.06020,0
+1665136800000,284.550,284.750,283.170,284.030,57209.40,1665140399999,16242063.17730,27059,29202.14,8290388.25950,0
+1665140400000,284.030,284.700,283.770,284.180,46501.49,1665143999999,13219886.90370,21055,26329.93,7485588.38600,0
+1665144000000,284.170,284.980,279.200,281.340,271976.86,1665147599999,76715676.88682,104493,129285.25,36476926.36710,0
+1665147600000,281.340,283.380,280.900,281.850,128890.82,1665151199999,36365864.68620,49882,65196.73,18395895.73270,0
+1665151200000,281.860,284.200,281.770,283.580,76028.99,1665154799999,21538512.65890,35075,41064.87,11632785.20330,0
+1665154800000,283.590,283.780,282.220,282.690,52721.98,1665158399999,14918384.72070,24456,26281.36,7436691.77370,0
+1665158400000,282.690,282.960,280.330,281.320,75364.30,1665161999999,21207520.49280,35845,35589.27,10015932.35230,0
+1665162000000,281.320,282.410,281.080,281.920,37288.73,1665165599999,10510102.36090,19417,20019.80,5642673.81180,0
+1665165600000,281.930,282.990,280.800,282.940,60190.42,1665169199999,16978552.81360,25986,30730.66,8670685.23920,0
+1665169200000,282.940,283.150,282.500,282.730,32189.42,1665172799999,9104337.13760,17922,16089.73,4551098.45230,0
+1665172800000,282.720,283.610,282.100,283.450,46512.62,1665176399999,13165338.53940,20545,25279.00,7155649.13730,0
+1665176400000,283.440,283.550,282.510,282.710,23594.34,1665179999999,6678608.70960,14531,10359.83,2932661.70740,0
+1665180000000,282.710,283.010,282.210,282.440,16799.80,1665183599999,4748781.87990,11285,8004.89,2262656.65570,0
+1665183600000,282.430,283.270,282.000,282.160,38767.35,1665187199999,10955849.44880,16376,17545.76,4958489.53460,0
+1665187200000,282.150,282.590,281.040,281.920,68795.24,1665190799999,19388029.27380,27790,31108.88,8766957.47860,0
+1665190800000,281.910,282.330,281.460,282.320,18379.17,1665194399999,5180516.60570,10941,9541.79,2689613.32190,0
+1665194400000,282.330,282.330,280.440,281.090,31513.32,1665197999999,8861368.18430,15181,13942.57,3920303.59540,0
+1665198000000,281.090,281.140,280.700,280.940,19547.22,1665201599999,5491690.57360,10871,10529.42,2958253.77720,0
+1665201600000,280.950,281.430,280.620,281.070,21508.21,1665205199999,6044422.76730,11589,9801.89,2754717.77190,0
+1665205200000,281.070,281.800,280.840,281.770,17762.21,1665208799999,4997950.20100,11171,9158.90,2577039.92250,0
+1665208800000,281.760,281.970,281.150,281.780,21696.80,1665212399999,6109423.15580,11694,11556.28,3254283.03870,0
+1665212400000,281.770,281.770,280.670,281.230,28678.71,1665215999999,8061693.80960,14440,15349.28,4314782.01030,0
+1665216000000,281.230,281.310,280.260,280.660,24945.10,1665219599999,7004672.16010,13459,10694.75,3003523.49580,0
+1665219600000,280.660,281.450,280.590,280.850,23907.66,1665223199999,6718958.53760,12585,11975.16,3365688.11390,0
+1665223200000,280.850,281.580,280.770,281.250,17353.52,1665226799999,4879164.76280,10316,9314.72,2619178.23000,0
+1665226800000,281.250,281.710,280.920,281.570,19046.31,1665230399999,5358246.08080,11057,11533.31,3244828.63030,0
+1665230400000,281.580,281.670,280.720,281.190,25411.12,1665233999999,7142439.92710,13438,13096.65,3681149.25520,0
+1665234000000,281.190,281.370,280.270,280.760,30774.35,1665237599999,8640600.84540,14369,14907.97,4186261.16420,0
+1665237600000,280.770,281.250,280.130,280.670,36570.03,1665241199999,10262773.70930,17107,16770.18,4707025.96180,0
+1665241200000,280.680,280.880,280.220,280.780,18987.68,1665244799999,5327409.55500,11104,10448.72,2931858.25930,0
+1665244800000,280.770,282.300,280.510,282.210,41133.86,1665248399999,11580560.89620,17865,24530.15,6906570.89660,0
+1665248400000,282.210,282.270,281.410,282.060,25651.79,1665251999999,7229421.79200,13077,12372.67,3486597.97630,0
+1665252000000,282.060,282.120,281.140,281.500,17374.66,1665255599999,4892570.35000,9988,9835.26,2769269.10520,0
+1665255600000,281.500,281.500,280.500,280.590,22825.61,1665259199999,6409850.41330,11508,10674.21,2997230.79730,0
+1665259200000,280.590,280.890,280.140,280.280,27989.57,1665262799999,7852374.07010,12823,13518.54,3792885.75600,0
+1665262800000,280.290,280.290,275.640,276.490,176400.33,1665266399999,49017384.17045,65083,67083.84,18641718.31610,0
+1665266400000,276.490,276.910,275.270,276.270,72014.83,1665269999999,19884086.31640,29769,36368.15,10042644.90060,0
+1665270000000,276.260,276.900,275.720,276.230,40194.62,1665273599999,11105020.27160,18053,18414.09,5087840.56190,0
+1665273600000,276.240,277.300,275.850,277.140,39117.25,1665277199999,10824433.68500,19020,20163.71,5580328.46690,0
+1665277200000,277.150,277.370,275.920,276.580,40084.53,1665280799999,11087449.39200,16204,17152.62,4744235.56150,0
+1665280800000,276.570,276.880,275.930,275.950,22510.86,1665284399999,6220761.43180,11138,10715.67,2961376.21110,0
+1665284400000,275.960,276.550,275.020,275.490,32976.27,1665287999999,9094473.49700,15054,14501.27,4000294.25040,0
+1665288000000,275.490,276.200,275.060,276.200,27974.54,1665291599999,7708771.72610,12662,15050.44,4147676.99860,0
+1665291600000,276.200,276.890,276.060,276.740,26177.91,1665295199999,7239976.56710,14142,12497.36,3456388.90870,0
+1665295200000,276.750,277.630,276.700,277.400,26232.17,1665298799999,7268885.96850,15051,13520.77,3746813.78070,0
+1665298800000,277.400,277.620,276.740,277.360,22866.20,1665302399999,6337354.79340,12999,9926.28,2751275.60330,0
+1665302400000,277.350,277.890,276.800,277.210,31184.65,1665305999999,8648891.11960,14727,14478.41,4015423.01710,0
+1665306000000,277.210,277.600,276.920,277.420,14479.49,1665309599999,4013904.90870,9729,6675.46,1850565.26590,0
+1665309600000,277.420,278.530,277.170,278.160,45841.87,1665313199999,12738713.19510,19821,25208.17,7005652.71150,0
+1665313200000,278.160,278.780,277.760,278.020,30980.76,1665316799999,8621295.09630,15827,14027.62,3903829.51640,0
+1665316800000,278.020,278.510,277.550,277.730,27362.79,1665320399999,7607341.80690,13092,12865.63,3577504.67020,0
+1665320400000,277.720,278.300,277.390,277.490,21907.79,1665323999999,6086892.88910,10872,10197.49,2833765.47150,0
+1665324000000,277.490,278.850,277.400,278.440,29496.25,1665327599999,8206337.48850,13866,16203.55,4507421.28080,0
+1665327600000,278.440,279.380,278.370,278.950,42289.69,1665331199999,11796943.42600,16856,21538.89,6008644.41220,0
+1665331200000,278.950,279.420,278.400,278.840,30142.59,1665334799999,8406348.30070,14522,15446.46,4308448.82040,0
+1665334800000,278.840,279.000,277.830,278.310,20805.79,1665338399999,5794777.00870,10776,7981.34,2223216.84870,0
+1665338400000,278.310,278.760,277.690,278.370,28953.53,1665341999999,8055716.18560,13232,13431.06,3736619.70950,0
+1665342000000,278.380,278.570,276.590,278.360,50164.45,1665345599999,13928130.76730,20277,24573.60,6823340.12440,0
+1665345600000,278.360,278.360,277.540,278.270,16966.56,1665349199999,4715329.79580,9295,6939.96,1928667.53480,0
+1665349200000,278.270,278.440,277.610,278.300,14207.86,1665352799999,3950613.33780,9300,7001.01,1947002.96420,0
+1665352800000,278.300,278.300,277.010,277.460,31001.09,1665356399999,8604484.71500,14937,13012.19,3611180.21740,0
+1665356400000,277.460,278.380,276.840,278.200,22915.33,1665359999999,6362172.84470,13393,11257.68,3125561.06450,0
+1665360000000,278.190,278.740,276.820,278.420,45032.75,1665363599999,12509282.16190,22702,21549.21,5987396.68640,0
+1665363600000,278.420,279.100,278.420,278.710,29802.83,1665367199999,8309408.42970,14633,16010.58,4464173.89570,0
+1665367200000,278.700,278.720,277.860,278.320,17909.95,1665370799999,4982986.40490,10692,9440.80,2626587.16630,0
+1665370800000,278.310,278.560,277.660,277.990,17440.03,1665374399999,4850413.76480,9821,8845.24,2460371.62800,0
+1665374400000,277.990,278.180,277.570,278.090,14689.24,1665377999999,4081634.23800,8967,6673.90,1854543.93940,0
+1665378000000,278.080,278.330,277.110,277.150,26583.48,1665381599999,7378809.75930,12373,12101.15,3358802.21430,0
+1665381600000,277.150,277.580,276.290,276.670,44333.48,1665385199999,12272888.99820,18712,20148.18,5576952.73300,0
+1665385200000,276.660,277.510,276.400,276.560,23309.84,1665388799999,6456098.36800,12391,11014.79,3051027.09180,0
+1665388800000,276.560,276.560,271.550,273.340,190852.87,1665392399999,52193420.31638,72591,81222.18,22207266.59680,0
+1665392400000,273.330,274.410,273.210,274.210,50475.58,1665395999999,13826234.77490,23957,22028.19,6033641.57190,0
+1665396000000,274.210,274.970,274.210,274.320,37216.46,1665399599999,10220164.35500,17447,17363.93,4768509.47770,0
+1665399600000,274.330,275.380,274.180,274.940,30442.83,1665403199999,8369035.99680,16559,13443.92,3695887.05870,0
+1665403200000,274.950,276.220,274.320,275.940,43377.00,1665406799999,11940363.15080,19375,21928.89,6037358.18640,0
+1665406800000,275.950,276.160,274.250,274.420,58371.39,1665410399999,16058146.99830,23123,26141.62,7190065.92680,0
+1665410400000,274.450,275.450,273.680,274.150,59311.86,1665413999999,16285938.06810,23035,26843.56,7370866.63710,0
+1665414000000,274.140,275.190,273.790,274.790,35634.19,1665417599999,9784128.40870,16103,16587.50,4554726.24230,0
+1665417600000,274.790,275.070,273.040,273.210,54200.11,1665421199999,14847221.68380,23565,23979.64,6569428.57470,0
+1665421200000,273.200,275.150,272.880,274.690,43673.92,1665424799999,11966312.07740,20859,22690.46,6216886.71250,0
+1665424800000,274.690,274.800,273.870,274.040,27874.53,1665428399999,7648986.26630,12989,14179.11,3890632.05150,0
+1665428400000,274.040,274.820,273.700,274.570,19504.25,1665431999999,5348856.02110,11453,10645.07,2919244.47750,0
+1665432000000,274.560,275.040,274.340,275.040,14506.09,1665435599999,3985254.11250,8916,6895.55,1894438.10180,0
+1665435600000,275.030,275.440,274.670,274.890,19877.05,1665439199999,5466003.87790,10612,8657.09,2380659.33190,0
+1665439200000,274.890,274.910,271.600,272.320,73109.21,1665442799999,19931688.53430,32702,31131.92,8485824.77240,0
+1665442800000,272.320,273.060,271.140,271.470,45360.90,1665446399999,12344942.00591,19469,18653.10,5078175.90040,0
+1665446400000,271.470,271.490,267.000,269.530,189932.46,1665449999999,51103646.34284,74211,85450.23,22984555.87870,0
+1665450000000,269.540,269.850,268.260,268.950,45500.04,1665453599999,12244544.31750,21259,21993.75,5919412.38590,0
+1665453600000,268.970,270.610,268.080,270.530,43068.16,1665457199999,11605600.52950,19484,22588.75,6088189.49050,0
+1665457200000,270.530,270.590,269.740,269.910,25558.74,1665460799999,6904442.61310,12949,10542.07,2847840.15780,0
+1665460800000,269.910,270.450,269.550,269.790,22890.68,1665464399999,6176464.27670,11914,10844.56,2926388.46700,0
+1665464400000,269.790,270.330,269.320,269.840,27201.41,1665467999999,7338565.90630,12577,14136.12,3813534.60780,0
+1665468000000,269.840,271.420,269.570,270.650,47838.11,1665471599999,12947523.74091,20591,22202.34,6008883.82451,0
+1665471600000,270.650,271.410,270.200,270.930,31717.80,1665475199999,8591121.53260,15645,15454.65,4185982.61170,0
+1665475200000,270.940,271.740,270.890,271.050,33039.32,1665478799999,8960536.16510,15837,16424.42,4454768.85500,0
+1665478800000,271.050,271.390,270.510,270.760,30156.63,1665482399999,8170624.11210,14141,12272.11,3325086.60850,0
+1665482400000,270.760,271.800,270.580,271.180,30830.16,1665485999999,8362753.59190,16252,16270.25,4413656.19770,0
+1665486000000,271.180,272.270,271.110,272.030,24556.90,1665489599999,6667948.27970,12946,12385.01,3363115.42750,0
+1665489600000,272.040,273.860,271.820,272.270,79117.76,1665493199999,21591248.88750,32080,37937.55,10352519.20100,0
+1665493200000,272.260,272.710,270.810,270.900,74828.37,1665496799999,20351221.89010,31479,36651.85,9970789.00590,0
+1665496800000,270.900,272.320,269.580,271.710,84533.62,1665500399999,22912280.13880,38856,42754.24,11589740.35160,0
+1665500400000,271.710,273.590,271.710,273.000,48681.57,1665503999999,13278768.00040,23579,23863.65,6509471.93200,0
+1665504000000,273.000,273.680,272.550,273.370,38617.17,1665507599999,10546116.36790,20384,19274.78,5264726.53880,0
+1665507600000,273.360,273.450,272.640,272.820,23520.00,1665511199999,6420869.31930,13282,11063.75,3020488.40610,0
+1665511200000,272.810,272.970,270.070,270.310,45697.99,1665514799999,12405233.36890,23406,20125.34,5463334.02000,0
+1665514800000,270.310,270.740,269.100,270.130,55532.19,1665518399999,14997755.64270,23267,28372.22,7663177.64000,0
+1665518400000,270.120,271.120,269.900,270.480,21177.08,1665521999999,5730952.62020,11150,10298.54,2786851.49380,0
+1665522000000,270.490,270.870,270.140,270.200,15622.77,1665525599999,4226675.14490,9362,7288.75,1972126.90420,0
+1665525600000,270.210,271.120,269.860,270.930,21814.07,1665529199999,5901357.58360,14503,10795.16,2920749.71310,0
+1665529200000,270.920,271.600,270.220,271.400,29663.90,1665532799999,8038083.46660,16262,16536.85,4481092.88850,0
+1665532800000,271.390,272.760,271.200,272.700,39707.76,1665536399999,10801097.93280,21069,20360.15,5538404.78970,0
+1665536400000,272.700,272.880,271.520,271.900,25611.70,1665539999999,6968411.71770,13622,12805.24,3484294.60000,0
+1665540000000,271.900,272.000,271.250,271.770,18369.17,1665543599999,4989399.10830,10623,9577.54,2601499.33860,0
+1665543600000,271.770,271.990,271.000,271.200,23701.58,1665547199999,6435084.34490,11342,11205.84,3042493.42190,0
+1665547200000,271.190,272.640,271.130,272.360,29004.56,1665550799999,7893061.24310,14079,15589.94,4242326.13770,0
+1665550800000,272.350,272.440,271.430,272.000,19430.42,1665554399999,5282918.30690,11599,9244.37,2513433.19340,0
+1665554400000,272.000,272.860,271.740,272.360,34188.28,1665557999999,9312956.27220,19206,15847.54,4316767.53250,0
+1665558000000,272.360,272.590,271.120,271.310,34756.09,1665561599999,9442392.53260,17774,15182.08,4124996.80340,0
+1665561600000,271.310,272.430,271.200,272.070,30055.81,1665565199999,8168915.85740,14682,16425.56,4464004.59090,0
+1665565200000,272.070,272.800,272.030,272.170,27598.29,1665568799999,7516654.37290,14375,14015.28,3817326.14740,0
+1665568800000,272.180,272.300,271.590,271.930,23877.69,1665572399999,6491515.96990,13399,11587.68,3150105.23000,0
+1665572400000,271.920,272.070,271.120,271.120,24388.00,1665575999999,6624532.45060,13101,10456.74,2840687.56820,0
+1665576000000,271.120,271.850,269.810,270.340,77804.16,1665579599999,21066128.67410,31295,40116.14,10863228.31500,0
+1665579600000,270.350,271.200,269.600,270.770,54048.58,1665583199999,14614314.00980,23508,28884.64,7810403.02500,0
+1665583200000,270.760,270.940,270.020,270.640,31982.26,1665586799999,8648255.80800,15532,15727.11,4252908.64260,0
+1665586800000,270.640,271.100,270.240,270.960,20482.80,1665590399999,5546036.86060,11694,8654.36,2343581.28380,0
+1665590400000,270.960,271.270,269.630,269.720,32755.69,1665593999999,8850790.35500,16060,13849.09,3742548.38570,0
+1665594000000,269.720,270.630,269.180,269.780,57404.90,1665597599999,15489838.91840,20517,28681.28,7740698.33100,0
+1665597600000,269.820,271.250,269.380,270.600,50432.11,1665601199999,13645089.67500,21099,24658.36,6671342.26910,0
+1665601200000,270.610,271.380,270.490,270.950,20977.00,1665604799999,5681996.33250,11129,10895.66,2951289.36700,0
+1665604800000,270.950,271.320,270.760,271.300,17794.19,1665608399999,4822654.12740,8383,9143.62,2478350.18220,0
+1665608400000,271.310,271.880,270.830,271.160,22605.32,1665611999999,6136144.16980,11245,10962.58,2975950.24320,0
+1665612000000,271.160,271.580,270.650,270.680,18799.34,1665615599999,5098943.83600,9229,9068.20,2459907.79620,0
+1665615600000,270.680,271.190,270.660,270.800,14806.66,1665619199999,4011520.85490,7368,6711.16,1818216.97350,0
+1665619200000,270.800,271.820,270.600,271.760,24575.98,1665622799999,6667595.08810,11843,13413.83,3639117.61460,0
+1665622800000,271.760,272.240,270.120,270.340,39324.35,1665626399999,10661299.27860,16593,19065.12,5169247.61430,0
+1665626400000,270.340,270.410,267.910,269.820,86356.69,1665629999999,23236057.92320,33002,38510.78,10362109.43460,0
+1665630000000,269.820,270.280,269.560,269.600,21053.84,1665633599999,5683319.05520,12630,10669.36,2880309.94880,0
+1665633600000,269.600,269.630,268.680,269.280,25269.81,1665637199999,6803364.14340,14476,11927.36,3211327.96590,0
+1665637200000,269.280,269.900,268.460,269.160,28863.11,1665640799999,7769017.63750,15248,12492.03,3362332.34970,0
+1665640800000,269.160,269.240,265.580,266.170,124295.97,1665644399999,33195436.71554,46602,54243.21,14483784.52780,0
+1665644400000,266.170,266.170,261.930,264.120,188472.89,1665647999999,49773293.94327,65764,84366.20,22277486.81030,0
+1665648000000,264.120,266.170,262.890,265.030,101975.56,1665651599999,26988025.96020,37214,49325.78,13056175.23310,0
+1665651600000,265.030,265.910,264.450,264.960,50091.17,1665655199999,13292244.86330,21201,23806.89,6318199.92930,0
+1665655200000,264.970,265.110,257.010,261.840,232310.69,1665658799999,60591332.57993,81116,102904.93,26839976.15690,0
+1665658800000,261.840,263.670,261.220,262.220,73960.53,1665662399999,19411928.53460,31690,35921.11,9428794.96680,0
+1665662400000,262.230,264.500,255.000,260.830,265410.03,1665665999999,68877899.13950,121521,125522.38,32591157.22607,0
+1665666000000,260.810,261.800,257.550,261.750,130507.88,1665669599999,33882309.08710,49320,62880.79,16320117.36840,0
+1665669600000,261.740,263.240,261.100,261.910,80306.30,1665673199999,21054193.61080,33915,36326.68,9524531.15260,0
+1665673200000,261.890,267.590,261.650,266.670,168219.29,1665676799999,44670256.97677,65994,85683.71,22749554.85887,0
+1665676800000,266.680,269.700,266.440,268.760,107766.71,1665680399999,28871426.86624,44288,54940.35,14721054.72604,0
+1665680400000,268.760,269.620,268.280,269.320,60959.91,1665683999999,16400630.04760,26146,29548.40,7950484.01360,0
+1665684000000,269.320,272.690,269.010,271.930,84320.51,1665687599999,22833745.00481,35282,44869.48,12154655.28801,0
+1665687600000,271.920,273.660,271.110,271.510,80008.60,1665691199999,21783237.94260,32401,36925.89,10055186.96890,0
+1665691200000,271.500,272.790,271.410,271.920,45555.72,1665694799999,12396012.73790,18742,23324.23,6346971.83250,0
+1665694800000,271.920,273.230,271.800,272.910,25035.56,1665698399999,6824460.85400,14254,11753.09,3203448.62570,0
+1665698400000,272.920,273.540,272.590,272.920,27384.00,1665701999999,7478863.26160,14550,14535.73,3969945.10160,0
+1665702000000,272.930,273.020,271.000,271.400,44298.23,1665705599999,12039821.40990,17782,18941.00,5147556.04400,0
+1665705600000,271.390,272.850,271.200,272.830,46945.45,1665709199999,12766939.30420,20638,25405.44,6909238.08660,0
+1665709200000,272.840,276.640,272.700,275.750,114018.01,1665712799999,31363902.65798,43614,59748.64,16431697.65228,0
+1665712800000,275.760,276.070,274.710,275.240,57804.55,1665716399999,15912691.42850,26103,25796.99,7101078.84980,0
+1665716400000,275.250,276.650,274.720,274.940,45889.51,1665719999999,12645553.36640,20635,23080.82,6361155.04270,0
+1665720000000,274.950,275.200,274.540,274.700,29491.89,1665723599999,8105470.44300,14642,14268.70,3921681.45640,0
+1665723600000,274.700,275.290,274.110,274.830,33077.30,1665727199999,9085455.77900,16176,15182.94,4170717.94630,0
+1665727200000,274.840,275.270,274.460,274.750,25241.47,1665730799999,6937454.67590,13675,11515.98,3165123.19890,0
+1665730800000,274.750,274.970,272.230,273.510,77317.69,1665734399999,21150461.89620,29059,33692.92,9216672.35550,0
+1665734400000,273.510,274.250,273.000,273.520,41137.78,1665737999999,11254851.61470,18154,21137.96,5783937.35950,0
+1665738000000,273.530,274.510,272.770,274.430,28496.41,1665741599999,7796908.38930,14207,15623.04,4275740.33150,0
+1665741600000,274.430,274.950,273.610,274.320,42669.10,1665745199999,11706075.62630,18677,21586.38,5923041.10660,0
+1665745200000,274.320,274.770,273.140,273.160,31225.46,1665748799999,8553657.55890,18319,13779.71,3775233.53110,0
+1665748800000,273.150,275.350,272.500,274.790,63158.06,1665752399999,17303191.99210,27429,32224.56,8829641.82530,0
+1665752400000,274.790,275.220,273.330,273.640,65313.01,1665755999999,17917581.11610,25595,31893.66,8750457.15360,0
+1665756000000,273.630,273.630,270.450,272.180,129936.63,1665759599999,35316508.28201,49370,65100.97,17693906.47250,0
+1665759600000,272.180,272.390,270.660,271.170,48742.91,1665763199999,13226604.40100,22362,22880.88,6208884.47590,0
+1665763200000,271.170,271.430,268.740,269.980,75956.97,1665766799999,20512815.02400,31512,35386.14,9557209.01810,0
+1665766800000,269.980,270.390,269.520,270.120,26968.99,1665770399999,7281857.48930,14563,12869.21,3475032.91170,0
+1665770400000,270.130,270.130,268.170,269.030,40591.42,1665773999999,10915548.23600,21711,18185.54,4889961.92510,0
+1665774000000,269.030,270.410,268.820,269.760,28241.42,1665777599999,7613244.54280,17961,14902.08,4017098.27680,0
+1665777600000,269.760,270.230,269.070,269.570,16964.62,1665781199999,4576214.61550,10675,8685.19,2342783.91770,0
+1665781200000,269.560,269.850,267.390,268.250,27599.92,1665784799999,7416299.38364,15259,10824.78,2909729.87170,0
+1665784800000,268.240,269.090,267.890,269.030,21137.58,1665788399999,5675764.50190,11950,10699.08,2873100.78990,0
+1665788400000,269.030,269.460,268.660,269.300,17675.54,1665791999999,4755956.51620,10582,8257.90,2221981.32610,0
+1665792000000,269.300,269.970,269.240,269.900,22790.89,1665795599999,6146012.76060,13325,11537.56,3111339.68780,0
+1665795600000,269.900,269.900,269.180,269.270,12731.61,1665799199999,3431589.24490,8960,5259.88,1417623.01350,0
+1665799200000,269.280,270.020,268.670,269.980,17773.86,1665802799999,4787991.48670,10592,8965.09,2415495.03450,0
+1665802800000,269.980,270.680,269.680,270.470,17594.65,1665806399999,4753084.28320,10276,9806.51,2649590.23330,0
+1665806400000,270.470,270.720,270.070,270.290,12923.57,1665809999999,3493451.85390,8508,5875.42,1588344.05190,0
+1665810000000,270.290,270.420,269.860,270.280,15189.54,1665813599999,4104125.26200,8650,7107.97,1920599.07700,0
+1665813600000,270.290,270.610,269.680,269.680,15681.66,1665817199999,4237620.11450,9612,6835.00,1847362.90390,0
+1665817200000,269.690,270.720,269.680,270.570,17983.26,1665820799999,4861509.81370,9567,8650.48,2338221.20300,0
+1665820800000,270.570,270.670,268.600,269.070,40107.20,1665824399999,10810582.00470,16766,16766.52,4518908.78930,0
+1665824400000,269.070,269.840,268.930,269.690,21042.77,1665827999999,5668961.74910,12929,10774.98,2902836.25840,0
+1665828000000,269.690,270.550,269.460,270.350,21643.35,1665831599999,5846742.40090,12757,11049.83,2985023.12620,0
+1665831600000,270.350,271.100,270.070,270.890,22795.27,1665835199999,6167936.63780,13424,12624.58,3416329.36440,0
+1665835200000,270.890,271.320,270.370,270.380,24660.06,1665838799999,6680681.63111,13990,11325.91,3068533.38581,0
+1665838800000,270.380,270.870,269.580,270.640,30224.52,1665842399999,8162147.60650,16349,14932.56,4032669.43050,0
+1665842400000,270.650,271.150,270.310,270.730,21864.62,1665845999999,5919348.82500,12027,11691.32,3164943.08680,0
+1665846000000,270.730,271.160,270.500,271.000,19558.64,1665849599999,5296880.37170,11840,10028.43,2716001.85850,0
+1665849600000,271.000,271.170,269.890,270.160,29432.20,1665853199999,7963415.30070,13458,12095.71,3273458.29590,0
+1665853200000,270.170,270.210,269.290,269.460,22124.09,1665856799999,5968169.68770,13002,11436.36,3085326.74770,0
+1665856800000,269.450,269.820,269.340,269.670,14609.01,1665860399999,3938354.85570,8983,7650.36,2062430.89190,0
+1665860400000,269.680,270.040,269.340,269.860,13063.61,1665863999999,3524413.65070,9084,6517.87,1758509.56330,0
+1665864000000,269.860,269.870,269.200,269.810,10197.00,1665867599999,2748754.96620,8466,4627.22,1247318.55600,0
+1665867600000,269.820,269.820,268.110,268.200,23906.50,1665871199999,6426354.69520,13693,9955.16,2676347.08060,0
+1665871200000,268.190,268.940,268.040,268.320,16067.85,1665874799999,4313202.56960,10368,8700.12,2335393.19180,0
+1665874800000,268.320,269.110,267.180,267.960,45669.66,1665878399999,12244097.19354,22851,21000.30,5631133.59970,0
+1665878400000,267.960,269.280,267.720,269.150,27355.30,1665881999999,7347373.04720,16292,13285.31,3568718.48700,0
+1665882000000,269.150,269.820,268.860,269.610,22447.82,1665885599999,6046524.11280,11791,10521.18,2833885.10820,0
+1665885600000,269.620,269.820,269.320,269.420,13231.01,1665889199999,3566898.82560,8649,5403.40,1456571.73490,0
+1665889200000,269.420,269.830,269.200,269.390,12410.48,1665892799999,3344416.43980,8375,4959.34,1336541.63470,0
+1665892800000,269.400,269.960,269.270,269.590,14183.80,1665896399999,3823886.38910,9581,6602.00,1779902.02840,0
+1665896400000,269.580,270.180,269.580,269.990,15442.41,1665899999999,4167924.35330,9555,7678.84,2072626.59010,0
+1665900000000,269.990,270.090,269.390,269.850,12547.31,1665903599999,3384420.91480,8106,5118.51,1380734.68900,0
+1665903600000,269.840,270.190,269.500,269.790,13556.49,1665907199999,3658400.56000,8046,6424.54,1733987.31710,0
+1665907200000,269.800,270.890,269.790,270.670,31034.81,1665910799999,8394167.93050,13668,17955.65,4856516.69680,0
+1665910800000,270.660,270.730,270.030,270.040,15626.43,1665914399999,4225447.65170,9364,7347.72,1986891.87860,0
+1665914400000,270.050,270.480,269.160,269.600,26677.74,1665917999999,7198036.43880,12240,12468.72,3364910.49930,0
+1665918000000,269.610,270.260,269.520,269.940,18207.05,1665921599999,4913779.89650,10126,10354.50,2794488.59970,0
+1665921600000,269.950,270.080,269.330,269.560,15515.45,1665925199999,4185095.86140,9906,7739.23,2087611.14770,0
+1665925200000,269.570,270.250,269.560,269.850,18157.33,1665928799999,4899587.22740,9314,8839.70,2385321.22710,0
+1665928800000,269.860,270.150,269.220,269.730,27372.62,1665932399999,7381155.49480,12401,11891.31,3206824.24000,0
+1665932400000,269.740,270.450,269.710,270.380,20404.75,1665935999999,5510524.73250,10490,9628.98,2600508.93420,0
+1665936000000,270.380,271.140,269.870,270.120,43808.22,1665939599999,11852167.89060,19664,20663.43,5590992.36900,0
+1665939600000,270.130,270.780,270.040,270.380,17551.29,1665943199999,4746063.54530,10109,6873.83,1858657.15590,0
+1665943200000,270.380,270.540,269.880,270.110,16640.52,1665946799999,4496057.99090,10560,6782.42,1832434.40100,0
+1665946800000,270.120,273.350,270.100,273.210,73027.36,1665950399999,19876471.63831,28474,40182.19,10935649.09071,0
+1665950400000,273.210,273.740,272.350,273.350,48596.92,1665953999999,13271798.53850,21286,25085.47,6851691.79690,0
+1665954000000,273.370,273.600,271.030,271.160,36565.88,1665957599999,9965987.87010,18017,16758.54,4568392.79620,0
+1665957600000,271.160,273.510,271.030,272.790,40427.75,1665961199999,11022030.23030,20758,20488.21,5585771.69460,0
+1665961200000,272.790,272.970,271.860,272.310,19516.66,1665964799999,5316340.53510,12026,9184.43,2501699.08840,0
+1665964800000,272.310,272.920,271.230,271.600,31861.23,1665968399999,8665921.76370,16867,15282.75,4157868.41810,0
+1665968400000,271.600,271.920,271.000,271.180,15397.13,1665971999999,4181084.08380,10497,8828.98,2397761.70200,0
+1665972000000,271.210,271.680,270.920,271.630,14960.72,1665975599999,4059158.27000,9400,7452.91,2022187.11280,0
+1665975600000,271.620,271.880,271.350,271.410,16476.53,1665979199999,4475427.30580,9152,8411.13,2284546.78780,0
+1665979200000,271.420,271.420,269.510,271.150,39580.69,1665982799999,10708625.75270,19623,18023.15,4876712.25830,0
+1665982800000,271.150,271.980,271.040,271.700,24609.99,1665986399999,6680413.95820,13384,12978.73,3523434.01900,0
+1665986400000,271.710,272.160,271.090,271.190,24013.06,1665989999999,6524173.85120,15168,11436.79,3107629.89290,0
+1665990000000,271.200,272.330,271.020,272.040,24751.59,1665993599999,6724235.24890,13902,12960.48,3520860.70550,0
+1665993600000,272.050,272.290,271.060,271.190,23786.53,1665997199999,6460971.01300,13418,9925.63,2695962.13560,0
+1665997200000,271.190,272.430,271.070,271.870,28791.40,1666000799999,7826773.54070,14779,16436.99,4468031.06260,0
+1666000800000,271.860,273.140,271.820,273.090,35247.97,1666004399999,9603699.63260,18971,17878.22,4871522.89510,0
+1666004400000,273.080,274.250,272.830,273.130,52461.38,1666007999999,14347725.44250,24141,24846.58,6796259.95430,0
+1666008000000,273.140,273.930,272.660,273.440,61182.23,1666011599999,16725096.81300,20326,31033.53,8484085.05980,0
+1666011600000,273.450,274.990,273.450,273.850,59010.19,1666015199999,16183769.81998,26110,31452.60,8627366.36798,0
+1666015200000,273.850,274.690,273.050,273.260,41640.55,1666018799999,11404387.10310,20243,17413.49,4769665.09690,0
+1666018800000,273.270,274.000,272.860,273.800,31280.22,1666022399999,8550687.11010,15844,15479.59,4232077.16420,0
+1666022400000,273.800,275.400,273.770,274.530,58221.47,1666025999999,15992322.54340,27165,32715.79,8986630.97720,0
+1666026000000,274.530,275.140,274.340,274.980,24605.24,1666029599999,6759233.80800,14887,13409.45,3683663.11200,0
+1666029600000,274.990,275.270,274.330,274.960,21930.49,1666033199999,6026834.95440,13965,10672.15,2932947.58790,0
+1666033200000,274.960,275.080,274.360,274.680,19060.19,1666036799999,5236321.06180,11691,9851.02,2706338.36070,0
+1666036800000,274.680,275.120,274.610,274.820,20841.74,1666040399999,5729126.27670,12064,10774.28,2961845.20910,0
+1666040400000,274.810,275.130,274.540,274.810,13783.14,1666043999999,3788983.63900,9806,7321.92,2012849.98980,0
+1666044000000,274.820,275.820,274.660,274.860,32838.86,1666047599999,9040139.57500,17232,17153.36,4722216.29040,0
+1666047600000,274.860,275.750,274.800,275.540,18592.90,1666051199999,5119935.70040,11152,9243.02,2545145.38620,0
+1666051200000,275.530,275.900,274.570,275.330,39779.33,1666054799999,10946494.00340,17696,21789.60,5996873.03440,0
+1666054800000,275.320,275.580,273.850,274.130,31080.07,1666058399999,8534385.12330,14636,14355.76,3942100.12430,0
+1666058400000,274.130,274.450,273.720,273.820,24504.36,1666061999999,6716398.87890,11499,11897.16,3261267.06230,0
+1666062000000,273.810,275.140,273.750,274.650,21414.39,1666065599999,5877404.03350,12395,11547.88,3169160.23990,0
+1666065600000,274.640,275.000,274.190,274.230,20735.87,1666069199999,5694152.18160,10952,8529.24,2342533.42850,0
+1666069200000,274.230,274.270,273.790,273.850,23021.63,1666072799999,6308556.01100,10824,10083.78,2763309.84810,0
+1666072800000,273.860,275.000,273.760,274.450,29940.26,1666076399999,8213714.85480,12737,16471.98,4518982.50560,0
+1666076400000,274.450,274.830,273.900,274.640,24688.44,1666079999999,6773158.44880,11950,10619.93,2913658.42100,0
+1666080000000,274.650,274.780,272.390,272.470,49604.91,1666083599999,13575729.19510,20823,21405.20,5859055.05780,0
+1666083600000,272.460,273.120,271.780,272.720,54266.80,1666087199999,14776136.44060,22682,28345.77,7717949.20030,0
+1666087200000,272.730,273.640,272.620,272.830,22078.95,1666090799999,6030865.53750,12804,9490.65,2592451.44310,0
+1666090800000,272.830,273.770,272.770,273.430,15728.77,1666094399999,4298354.23630,9352,7975.75,2179515.34830,0
+1666094400000,273.430,274.130,273.340,274.020,28554.83,1666097999999,7817640.66460,13765,12242.88,3351877.21530,0
+1666098000000,274.020,274.420,272.500,272.630,44667.22,1666101599999,12221400.11020,19783,19919.36,5450104.78630,0
+1666101600000,272.640,273.370,271.240,272.040,65947.65,1666105199999,17948885.55930,26346,31682.34,8625393.88710,0
+1666105200000,272.050,272.590,271.030,272.100,43518.45,1666108799999,11829322.88191,21665,22667.55,6161871.23170,0
+1666108800000,272.100,272.860,271.420,272.530,31727.44,1666112399999,8640970.48290,15754,16528.83,4501778.49780,0
+1666112400000,272.530,273.200,271.930,273.030,23350.77,1666115999999,6367753.19730,11765,12000.41,3272270.19780,0
+1666116000000,273.030,273.090,270.160,270.660,54372.63,1666119599999,14749905.07260,22500,26546.59,7200806.83250,0
+1666119600000,270.660,272.210,270.120,272.090,45018.35,1666123199999,12203001.01440,18938,27991.79,7587518.69070,0
+1666123200000,272.090,273.900,271.710,273.870,47842.74,1666126799999,13056640.57660,18782,24873.80,6789482.17920,0
+1666126800000,273.880,273.980,272.550,272.900,24529.48,1666130399999,6699266.78900,11910,11470.86,3132718.44140,0
+1666130400000,272.900,273.250,272.440,273.050,13224.40,1666133999999,3608015.63710,8401,6611.90,1803841.08570,0
+1666134000000,273.040,273.760,272.810,272.990,15664.35,1666137599999,4280781.28800,9885,7713.39,2107857.74700,0
+1666137600000,272.980,273.600,271.070,271.210,38682.44,1666141199999,10536308.17530,17396,17800.16,4850167.21430,0
+1666141200000,271.200,272.880,271.160,272.480,22053.95,1666144799999,6001866.00980,11823,13275.74,3612520.73040,0
+1666144800000,272.470,272.540,271.650,272.380,17638.17,1666148399999,4798660.48500,9400,9941.10,2704642.02760,0
+1666148400000,272.370,272.620,271.990,272.380,10370.92,1666151999999,2824280.45860,6526,4646.78,1265375.90160,0
+1666152000000,272.380,272.550,271.970,272.180,13788.26,1666155599999,3753404.05780,7837,7012.58,1908955.70940,0
+1666155600000,272.170,272.600,271.300,271.710,18510.51,1666159199999,5032406.86230,10459,9508.06,2584755.18050,0
+1666159200000,271.700,272.000,270.330,270.550,32978.91,1666162799999,8941097.41520,14775,14153.78,3837405.72440,0
+1666162800000,270.550,271.570,270.490,271.460,22638.67,1666166399999,6137117.02630,11595,11059.24,2997881.58550,0
+1666166400000,271.450,271.630,270.500,271.120,20476.35,1666169999999,5547668.98340,10592,10669.07,2890333.64240,0
+1666170000000,271.120,272.030,271.050,271.860,23287.37,1666173599999,6324625.70160,12912,11951.73,3245955.85070,0
+1666173600000,271.850,271.960,271.000,271.170,16701.85,1666177199999,4535228.01550,9884,7773.02,2110428.20870,0
+1666177200000,271.170,271.250,270.200,271.120,28207.49,1666180799999,7633752.43530,13951,13919.32,3766734.11060,0
+1666180800000,271.120,271.510,270.670,271.390,27762.37,1666184399999,7527430.74180,13441,14182.66,3845725.26220,0
+1666184400000,271.380,272.150,270.490,270.900,37746.77,1666187999999,10239425.92010,17474,18069.51,4902508.04050,0
+1666188000000,270.890,272.880,270.580,272.210,43947.07,1666191599999,11957877.30160,19031,19885.49,5411100.67770,0
+1666191600000,272.200,273.200,272.040,273.020,31268.92,1666195199999,8525311.34730,16106,16366.82,4462246.28890,0
+1666195200000,273.020,273.180,272.130,272.380,27168.26,1666198799999,7409300.81460,13280,11226.48,3062200.63360,0
+1666198800000,272.380,272.830,271.830,272.680,26270.53,1666202399999,7153961.16420,12443,12415.24,3380902.33490,0
+1666202400000,272.690,273.670,272.270,272.690,32839.29,1666205999999,8966048.82650,14862,16769.72,4579322.13220,0
+1666206000000,272.690,273.400,272.380,273.400,23264.14,1666209599999,6349771.37660,13270,12696.79,3465671.51190,0
+1666209600000,273.400,273.870,272.400,273.180,28012.16,1666213199999,7651014.56960,14605,13553.29,3702006.88970,0
+1666213200000,273.190,273.390,272.620,273.160,11903.94,1666216799999,3250369.73740,8733,5817.40,1588472.43660,0
+1666216800000,273.150,273.170,271.000,271.760,45071.42,1666220399999,12254889.86110,20844,20967.39,5700942.34520,0
+1666220400000,271.770,272.120,270.910,271.780,30064.53,1666223999999,8161896.66680,14906,13832.06,3755646.82090,0
+1666224000000,271.790,272.810,268.460,269.500,90188.97,1666227599999,24394699.72710,35844,37584.58,10172499.59930,0
+1666227600000,269.490,270.470,268.780,270.270,38481.71,1666231199999,10383742.94870,17967,19610.29,5291168.01910,0
+1666231200000,270.260,270.830,269.970,270.820,20015.34,1666234799999,5414176.29580,11059,9344.50,2527873.21370,0
+1666234800000,270.810,270.810,270.140,270.500,16534.10,1666238399999,4472196.47290,9631,8165.47,2208627.85490,0
+1666238400000,270.510,272.370,270.250,272.170,47100.31,1666241999999,12795094.26570,19324,26366.18,7162081.00230,0
+1666242000000,272.180,272.250,271.270,271.730,24197.85,1666245599999,6575377.33460,13974,11009.76,2991614.26950,0
+1666245600000,271.740,271.880,271.160,271.570,16737.04,1666249199999,4543895.56260,9588,8316.78,2257907.41300,0
+1666249200000,271.560,271.760,271.040,271.500,15643.23,1666252799999,4246858.36610,9492,8453.58,2295210.54180,0
+1666252800000,271.500,271.760,271.250,271.440,15408.64,1666256399999,4183942.46790,9794,6644.20,1804138.35490,0
+1666256400000,271.420,272.920,271.290,272.740,25692.34,1666259999999,6992660.23800,13445,13917.73,3788725.60030,0
+1666260000000,272.740,272.990,272.060,272.620,31094.43,1666263599999,8474951.46470,15190,15292.72,4168481.63090,0
+1666263600000,272.620,272.830,272.450,272.720,15276.14,1666267199999,4165071.73520,9338,7204.61,1964387.94130,0
+1666267200000,272.710,273.190,271.510,271.530,38258.03,1666270799999,10421810.10960,18762,17353.83,4728223.90370,0
+1666270800000,271.520,272.260,271.170,272.010,30107.30,1666274399999,8178083.36640,14880,15745.06,4276902.99610,0
+1666274400000,272.020,273.290,272.000,272.740,41146.61,1666277999999,11221285.89160,17862,21191.68,5779788.33690,0
+1666278000000,272.740,272.880,272.050,272.250,15927.33,1666281599999,4339210.28220,10285,7834.90,2134487.83190,0
+1666281600000,272.260,272.260,270.540,271.150,41062.26,1666285199999,11143089.72270,18208,18179.70,4933777.84380,0
+1666285200000,271.150,271.150,269.690,269.950,41772.03,1666288799999,11294154.62010,18331,17959.81,4856299.25700,0
+1666288800000,269.950,269.950,268.000,268.660,95955.24,1666292399999,25787828.99140,36034,44701.62,12013557.13160,0
+1666292400000,268.650,269.420,268.350,268.930,35286.36,1666295999999,9487666.96850,16740,16021.43,4307992.84880,0
+1666296000000,268.920,269.350,267.100,268.700,42354.23,1666299599999,11360318.71534,20911,15636.80,4195661.42000,0
+1666299600000,268.710,269.310,268.370,269.060,16610.50,1666303199999,4468183.85720,10719,7282.23,1958875.18560,0
+1666303200000,269.050,269.280,268.240,268.940,20770.29,1666306799999,5582555.53210,11154,9444.24,2538106.05110,0
+1666306800000,268.950,269.120,268.300,268.800,23166.01,1666310399999,6227061.67510,11859,10884.26,2925666.49860,0
+1666310400000,268.810,268.830,265.180,267.650,116057.26,1666313999999,30963991.98530,40582,46070.26,12293865.02980,0
+1666314000000,267.660,268.470,267.300,268.380,24229.12,1666317599999,6490920.28820,13398,12276.55,3289137.61580,0
+1666317600000,268.380,269.260,268.250,268.960,24755.24,1666321199999,6654720.33340,12933,11353.68,3052221.51600,0
+1666321200000,268.950,269.260,268.090,268.240,18907.84,1666324799999,5082007.71630,9876,8401.99,2258588.37790,0
+1666324800000,268.250,268.760,267.800,267.990,19739.21,1666328399999,5293415.95230,10509,8647.51,2318877.76010,0
+1666328400000,268.000,268.530,267.740,268.060,14123.09,1666331999999,3786258.63600,8652,6761.98,1812905.46000,0
+1666332000000,268.070,268.740,267.070,267.260,24489.26,1666335599999,6557109.46570,13668,10254.49,2745876.25600,0
+1666335600000,267.260,268.080,266.540,266.870,34040.43,1666339199999,9095222.04460,16417,16089.83,4298967.14990,0
+1666339200000,266.880,267.000,265.200,266.080,54210.87,1666342799999,14424695.32680,24239,26353.81,7012312.89020,0
+1666342800000,266.090,267.380,265.300,267.230,36005.62,1666346399999,9594412.78050,19124,18975.60,5057285.83240,0
+1666346400000,267.240,267.350,266.330,266.890,25510.40,1666349999999,6805761.35290,12197,12616.87,3365707.43780,0
+1666350000000,266.900,266.940,266.050,266.250,22829.64,1666353599999,6086133.74910,12422,11102.95,2959799.00240,0
+1666353600000,266.250,266.430,263.090,266.370,114533.79,1666357199999,30345680.39987,45353,53377.22,14142357.18180,0
+1666357200000,266.360,269.150,266.180,269.020,102108.94,1666360799999,27296024.94854,40900,55707.36,14895163.68144,0
+1666360800000,269.020,269.280,267.090,267.730,77096.85,1666364399999,20690202.40890,29977,34357.46,9221561.03000,0
+1666364400000,267.730,269.760,267.270,269.670,44043.96,1666367999999,11828780.13620,20061,21928.31,5890766.40630,0
+1666368000000,269.680,271.080,269.000,269.630,80185.24,1666371599999,21646802.15560,32496,38573.71,10414012.21620,0
+1666371600000,269.600,270.000,269.170,269.760,24575.32,1666375199999,6624949.84430,12702,11084.41,2988226.04480,0
+1666375200000,269.760,270.270,269.160,269.650,24411.96,1666378799999,6583333.91290,13290,12151.81,3277100.70960,0
+1666378800000,269.660,271.000,269.650,270.320,26315.64,1666382399999,7116166.85130,14499,14973.44,4049301.84990,0
+1666382400000,270.330,270.820,269.600,269.720,24038.08,1666385999999,6492856.50080,11505,12231.54,3303824.52800,0
+1666386000000,269.720,269.930,268.770,269.080,22300.46,1666389599999,6005885.38230,9967,11348.80,3056739.95550,0
+1666389600000,269.070,269.830,269.070,269.610,16025.60,1666393199999,4317224.65450,10398,9573.00,2579015.27920,0
+1666393200000,269.610,269.960,269.480,269.880,9305.88,1666396799999,2509893.17540,8031,5029.76,1356587.18310,0
+1666396800000,269.890,270.000,269.150,269.240,19235.18,1666400399999,5183097.84030,9980,8325.76,2243331.82920,0
+1666400400000,269.240,269.400,268.690,268.800,14342.83,1666403999999,3857495.52000,8581,7002.97,1883430.90140,0
+1666404000000,268.800,268.930,268.240,268.440,19994.04,1666407599999,5368541.89470,10316,10104.46,2713128.12680,0
+1666407600000,268.450,268.730,268.120,268.670,12883.76,1666411199999,3458670.07690,9124,6648.00,1784815.21310,0
+1666411200000,268.680,268.840,268.570,268.600,7898.77,1666414799999,2122482.43150,6155,3886.80,1044442.72630,0
+1666414800000,268.590,268.850,268.330,268.710,9879.58,1666418399999,2654444.24640,6919,4710.99,1265758.67890,0
+1666418400000,268.710,269.530,268.600,269.360,16031.34,1666421999999,4314235.26420,8932,9863.51,2654635.65140,0
+1666422000000,269.360,269.860,269.200,269.730,15455.35,1666425599999,4165094.60820,9163,8616.95,2322440.57170,0
+1666425600000,269.730,269.880,269.290,269.330,14100.39,1666429199999,3802390.41770,8630,6219.93,1677315.32240,0
+1666429200000,269.330,269.670,268.920,269.170,13808.01,1666432799999,3718507.47430,8393,5775.19,1555481.77720,0
+1666432800000,269.160,269.600,269.140,269.510,10180.56,1666436399999,2742564.11210,7354,4379.65,1179896.65730,0
+1666436400000,269.510,269.820,269.240,269.660,14832.51,1666439999999,3998702.78820,10092,6913.94,1863923.05810,0
+1666440000000,269.660,269.880,269.180,269.580,19423.05,1666443599999,5235220.94650,11248,10611.14,2860572.45070,0
+1666443600000,269.580,270.900,269.580,269.710,32123.45,1666447199999,8678667.63940,16969,18249.20,4930997.33390,0
+1666447200000,269.720,270.120,269.530,269.800,17459.21,1666450799999,4711676.16990,11192,8089.21,2183087.39960,0
+1666450800000,269.800,269.950,269.080,269.440,19033.89,1666454399999,5128050.81830,11242,10542.65,2840351.65700,0
+1666454400000,269.440,269.790,268.840,269.260,17772.61,1666457999999,4785602.23360,11957,8592.08,2313930.01300,0
+1666458000000,269.260,269.570,269.210,269.450,10381.34,1666461599999,2796714.89100,6845,4635.24,1248735.42180,0
+1666461600000,269.450,269.840,268.780,269.790,20031.61,1666465199999,5396282.18880,11039,10572.30,2848474.91310,0
+1666465200000,269.790,269.920,269.540,269.760,9857.72,1666468799999,2659160.50900,6752,4895.16,1320486.04370,0
+1666468800000,269.760,270.650,269.750,270.590,19669.10,1666472399999,5315345.29580,10301,11937.55,3225833.10660,0
+1666472400000,270.590,271.060,270.000,270.170,21687.77,1666475999999,5867838.38820,11176,12472.20,3375062.27650,0
+1666476000000,270.170,270.570,269.890,270.110,11101.78,1666479599999,2999756.78330,8818,5722.48,1546247.94490,0
+1666479600000,270.120,270.430,269.950,270.270,8253.11,1666483199999,2229950.34580,7216,4363.17,1178868.23520,0
+1666483200000,270.280,270.770,270.020,270.280,15493.92,1666486799999,4190631.84670,9943,7330.54,1982684.21660,0
+1666486800000,270.280,270.420,269.490,269.880,15074.95,1666490399999,4067770.06940,8304,6909.35,1864271.84470,0
+1666490400000,269.870,270.900,269.870,270.370,18453.84,1666493999999,4991630.79190,11759,8129.64,2198677.81070,0
+1666494000000,270.370,270.580,270.000,270.030,10785.85,1666497599999,2915252.79330,7351,3956.55,1069412.64600,0
+1666497600000,270.040,270.570,269.680,269.870,12463.30,1666501199999,3367612.27740,7499,5636.30,1522929.34020,0
+1666501200000,269.870,269.990,269.600,269.630,12531.14,1666504799999,3380182.90320,7695,5147.59,1388506.79590,0
+1666504800000,269.620,269.840,269.220,269.580,15146.78,1666508399999,4082441.32190,9326,6858.15,1848557.73720,0
+1666508400000,269.570,269.600,269.310,269.500,8253.02,1666511999999,2223920.77260,6712,3770.83,1016098.81760,0
+1666512000000,269.490,270.070,269.400,270.040,12603.98,1666515599999,3399233.06640,7932,7699.32,2076458.06620,0
+1666515600000,270.050,270.150,269.680,269.730,9344.24,1666519199999,2521864.63440,7002,4499.66,1214392.37660,0
+1666519200000,269.730,269.860,269.310,269.420,8714.90,1666522799999,2349063.96230,7074,3807.03,1026140.97750,0
+1666522800000,269.430,269.540,268.420,269.450,33847.17,1666526399999,9105132.82720,15956,14284.06,3842993.26550,0
+1666526400000,269.460,269.780,268.440,269.620,23192.15,1666529999999,6245003.40860,11893,10628.14,2862397.54180,0
+1666530000000,269.620,270.000,269.400,269.830,11136.34,1666533599999,3003534.30480,7950,5637.94,1520614.78050,0
+1666533600000,269.820,270.150,269.670,270.080,15063.98,1666537199999,4066050.52980,8511,7857.12,2120916.73380,0
+1666537200000,270.080,270.840,270.080,270.390,28265.54,1666540799999,7645314.73680,14324,16185.53,4377744.07130,0
+1666540800000,270.380,270.960,270.380,270.590,24613.25,1666544399999,6662375.36360,12285,11507.87,3115010.21280,0
+1666544400000,270.590,273.060,270.560,272.790,72650.67,1666547999999,19750439.84161,29062,43561.41,11842776.67071,0
+1666548000000,272.790,273.950,272.790,273.440,67389.96,1666551599999,18435070.46400,29292,33760.58,9235330.67160,0
+1666551600000,273.440,273.980,273.430,273.820,21880.11,1666555199999,5988727.75500,11768,12030.03,3292778.72050,0
+1666555200000,273.820,274.070,272.650,273.560,30605.42,1666558799999,8367876.07190,16573,15977.50,4369373.72040,0
+1666558800000,273.570,275.690,273.370,275.120,81923.98,1666562399999,22503415.24698,28816,52521.26,14427958.83088,0
+1666562400000,275.110,276.640,275.110,275.790,74524.73,1666565999999,20569806.43340,30123,39984.43,11037269.90820,0
+1666566000000,275.780,276.200,275.620,275.730,28320.55,1666569599999,7813791.62190,14120,13746.06,3792511.42510,0
+1666569600000,275.740,277.380,275.590,276.140,53785.87,1666573199999,14863002.76200,22913,29464.36,8143280.42260,0
+1666573200000,276.140,276.400,274.770,275.030,35518.15,1666576799999,9786790.86370,17907,15960.96,4398230.13690,0
+1666576800000,275.030,275.490,274.760,274.900,23560.64,1666580399999,6481848.11640,11804,11856.51,3261937.34700,0
+1666580400000,274.900,275.070,273.740,274.230,39192.10,1666583999999,10755416.28280,17391,18905.38,5187784.22630,0
+1666584000000,274.230,274.270,273.160,273.920,29381.86,1666587599999,8040356.78120,14452,13978.01,3824695.07080,0
+1666587600000,273.920,273.940,273.220,273.630,13838.74,1666591199999,3786366.26310,9655,7819.62,2139475.02400,0
+1666591200000,273.620,274.350,273.060,273.180,25581.53,1666594799999,7002056.36870,12253,12110.37,3315047.97050,0
+1666594800000,273.190,273.900,272.620,273.410,30936.49,1666598399999,8451425.99760,16123,15763.04,4306013.36800,0
+1666598400000,273.410,274.050,273.010,273.920,15773.50,1666601999999,4314010.29400,10474,7316.94,2001285.30900,0
+1666602000000,273.910,274.650,273.440,274.610,24382.59,1666605599999,6680508.81340,12424,13137.00,3599736.62080,0
+1666605600000,274.600,274.800,274.010,274.450,26320.89,1666609199999,7224000.54200,13132,12803.40,3514141.27350,0
+1666609200000,274.450,274.560,273.980,274.170,21049.91,1666612799999,5774294.01500,10154,10225.50,2805181.19530,0
+1666612800000,274.170,274.380,272.510,273.560,43058.95,1666616399999,11771792.24330,18620,22191.13,6067746.57580,0
+1666616400000,273.560,273.980,272.620,273.650,48659.67,1666619999999,13301703.03980,19874,23864.62,6523755.12560,0
+1666620000000,273.660,273.710,271.380,272.490,66512.59,1666623599999,18103474.96320,28421,31219.31,8497787.65350,0
+1666623600000,272.500,273.040,272.000,273.010,22808.36,1666627199999,6214816.24160,12414,11379.08,3100406.75070,0
+1666627200000,273.000,273.300,272.580,272.810,21252.84,1666630799999,5800873.01170,11561,8695.91,2373477.77580,0
+1666630800000,272.810,273.040,271.950,272.960,17835.61,1666634399999,4860311.95890,10867,7434.14,2026005.12390,0
+1666634400000,272.970,273.700,272.890,273.570,20421.49,1666637999999,5582498.69830,11306,11463.57,3133798.08270,0
+1666638000000,273.570,274.220,273.100,273.340,21928.89,1666641599999,6002094.35440,11415,11712.78,3205970.03310,0
+1666641600000,273.330,273.880,273.000,273.850,13707.56,1666645199999,3747540.60630,7752,7384.29,2018944.60690,0
+1666645200000,273.850,274.230,272.800,273.240,23351.38,1666648799999,6384873.99860,10332,10933.78,2990266.14710,0
+1666648800000,273.240,273.620,272.530,273.600,15081.72,1666652399999,4119004.90280,8849,7856.27,2145693.59850,0
+1666652400000,273.610,274.070,273.010,274.020,17700.02,1666655999999,4841535.45860,9203,9296.91,2542690.30120,0
+1666656000000,274.030,274.760,273.570,273.640,37176.81,1666659599999,10195420.54170,17447,18184.64,4986820.42230,0
+1666659600000,273.650,274.140,273.080,273.730,25573.04,1666663199999,6996727.82070,13301,11792.62,3226434.49160,0
+1666663200000,273.740,273.870,273.360,273.730,11440.54,1666666799999,3130608.68080,7941,5525.67,1512040.80430,0
+1666666800000,273.730,274.590,273.730,274.250,21636.42,1666670399999,5934479.95070,11096,11744.81,3221446.66280,0
+1666670400000,274.250,274.450,273.620,273.790,15705.70,1666673999999,4303637.68800,8901,8139.79,2230558.23520,0
+1666674000000,273.790,274.650,273.530,274.300,18363.54,1666677599999,5033499.36480,10004,10046.65,2754125.96510,0
+1666677600000,274.300,274.700,273.700,273.730,22920.37,1666681199999,6287622.79590,12846,12450.12,3415757.04430,0
+1666681200000,273.740,273.840,272.860,273.270,20945.43,1666684799999,5723231.35270,11058,9760.71,2667009.74630,0
+1666684800000,273.260,273.650,272.530,272.570,23434.53,1666688399999,6400298.35200,11354,9942.43,2715861.66990,0
+1666688400000,272.570,272.960,272.160,272.480,22627.50,1666691999999,6167835.10890,10608,11093.84,3023804.28120,0
+1666692000000,272.490,273.150,271.780,273.100,24561.68,1666695599999,6691624.48540,13899,11167.32,3042772.83580,0
+1666695600000,273.110,273.450,272.810,272.930,17279.16,1666699199999,4718998.87590,9825,8735.65,2385817.32720,0
+1666699200000,272.940,273.580,272.560,273.400,18957.65,1666702799999,5176051.83440,12558,9005.66,2458932.80500,0
+1666702800000,273.400,275.970,273.240,275.580,83271.35,1666706399999,22879841.60750,33275,44955.42,12352627.34630,0
+1666706400000,275.580,278.620,275.580,278.210,138841.18,1666709999999,38488692.09775,52548,79463.14,22030414.79145,0
+1666710000000,278.210,282.160,278.170,280.690,169121.17,1666713599999,47361634.81862,58349,91772.42,25703018.87532,0
+1666713600000,280.690,283.990,280.680,283.860,141523.54,1666717199999,39970651.60080,50736,75213.98,21242014.35680,0
+1666717200000,283.860,287.960,283.820,287.700,257629.12,1666720799999,73692931.40159,81827,133381.75,38151069.56019,0
+1666720800000,287.690,289.500,286.900,288.480,180228.01,1666724399999,51947778.37506,56025,90507.12,26090317.40446,0
+1666724400000,288.470,289.750,287.900,288.690,86280.60,1666727999999,24916890.63210,29863,42276.25,12210264.17470,0
+1666728000000,288.680,288.980,285.400,287.260,123119.10,1666731599999,35295694.31540,45859,64598.31,18516752.34830,0
+1666731600000,287.260,287.620,285.900,287.490,38779.00,1666735199999,11113279.38130,20390,21507.79,6164686.51530,0
+1666735200000,287.490,287.490,284.570,285.370,42803.24,1666738799999,12232238.57459,21878,20318.52,5807917.89760,0
+1666738800000,285.370,285.990,283.140,284.040,79841.00,1666742399999,22705939.11600,27291,34119.99,9708300.05920,0
+1666742400000,284.050,285.580,284.040,285.250,45887.28,1666745999999,13066638.39490,23501,24883.68,7085516.35930,0
+1666746000000,285.250,286.540,284.140,285.950,39365.66,1666749599999,11238995.41050,18704,21930.09,6261255.37230,0
+1666749600000,285.960,286.660,285.240,285.570,26303.89,1666753199999,7520087.37940,15049,13408.92,3833545.28590,0
+1666753200000,285.580,286.370,284.810,286.080,25826.64,1666756799999,7376458.95950,16139,13127.99,3749839.66620,0
+1666756800000,286.080,286.660,285.090,285.700,27996.11,1666760399999,8008361.83790,13383,14078.98,4027979.98370,0
+1666760400000,285.700,285.870,284.910,285.400,18885.27,1666763999999,5388467.60120,11131,6951.87,1983666.66920,0
+1666764000000,285.400,286.260,285.060,286.110,38652.14,1666767599999,11044506.34080,16622,20820.48,5949669.49350,0
+1666767600000,286.120,287.190,285.670,286.480,54123.13,1666771199999,15507294.81580,22409,27244.30,7806547.92410,0
+1666771200000,286.480,289.910,285.880,289.490,117824.84,1666774799999,33972868.76556,41042,61657.00,17778233.00266,0
+1666774800000,289.500,290.570,287.900,288.550,66730.60,1666778399999,19289051.75650,27503,32388.23,9363997.36920,0
+1666778400000,288.550,289.180,287.800,288.570,30652.43,1666781999999,8842448.60650,16336,14245.26,4109709.82920,0
+1666782000000,288.590,289.280,287.780,288.640,39844.42,1666785599999,11504974.84520,17928,18243.90,5268045.46260,0
+1666785600000,288.640,288.720,286.590,287.670,57729.74,1666789199999,16603348.57010,24801,26648.80,7664304.43240,0
+1666789200000,287.680,288.090,284.820,287.180,91894.82,1666792799999,26338131.54659,36253,45753.90,13113949.18690,0
+1666792800000,287.170,290.340,287.170,289.110,135091.03,1666796399999,39032770.92216,50550,69706.83,20140541.27176,0
+1666796400000,289.120,290.580,288.660,289.360,53057.71,1666799999999,15362613.48930,24723,25012.30,7243401.37220,0
+1666800000000,289.360,290.840,288.010,288.440,78028.13,1666803599999,22585487.23060,30929,38418.86,11123641.12710,0
+1666803600000,288.430,290.260,287.890,290.170,42822.04,1666807199999,12378901.64860,20492,22340.55,6459616.42870,0
+1666807200000,290.160,290.640,288.900,289.350,28058.07,1666810799999,8132676.90020,15644,13817.96,4005373.65710,0
+1666810800000,289.340,290.300,288.710,290.270,28090.16,1666814399999,8129400.83780,14397,15530.11,4494775.93390,0
+1666814400000,290.280,291.870,289.490,289.790,65094.49,1666817999999,18920638.53920,25817,33107.12,9623021.99800,0
+1666818000000,289.780,290.240,289.520,289.550,13112.92,1666821599999,3801080.93990,10147,6949.26,2014362.22920,0
+1666821600000,289.550,291.160,289.430,291.100,32754.40,1666825199999,9512310.85890,16321,18661.99,5419546.24100,0
+1666825200000,291.100,291.950,289.820,290.060,36385.76,1666828799999,10581508.68220,16876,17374.07,5054100.29870,0
+1666828800000,290.040,291.930,289.250,289.850,50904.22,1666832399999,14789182.95130,21983,26952.44,7833579.55860,0
+1666832400000,289.860,290.370,288.780,289.070,25520.85,1666835999999,7387636.67890,14078,12095.92,3502078.14340,0
+1666836000000,289.070,290.400,288.380,288.420,34248.78,1666839599999,9917763.26380,16968,18368.12,5320304.59380,0
+1666839600000,288.420,290.530,287.730,290.090,38758.63,1666843199999,11216840.10810,17984,19909.80,5763719.70120,0
+1666843200000,290.100,291.280,289.570,290.470,27991.84,1666846799999,8129617.14950,13153,16359.02,4752098.69760,0
+1666846800000,290.480,293.220,290.320,291.930,73117.12,1666850399999,21354777.77603,29719,42864.98,12518108.53043,0
+1666850400000,291.940,292.720,290.790,290.960,42670.11,1666853999999,12448580.49750,20456,19853.34,5792730.76850,0
+1666854000000,290.950,291.140,288.900,289.240,58706.95,1666857599999,17018086.54740,23015,26608.58,7713090.16190,0
+1666857600000,289.250,290.480,288.820,289.360,38143.45,1666861199999,11048660.80430,18128,18891.45,5471740.94530,0
+1666861200000,289.360,289.360,286.800,288.660,96249.49,1666864799999,27716179.08446,32685,44116.88,12705665.11690,0
+1666864800000,288.670,288.700,286.870,288.080,53311.45,1666868399999,15340309.26000,21278,23626.18,6798446.76120,0
+1666868400000,288.090,289.010,287.330,287.940,37644.20,1666871999999,10850179.37540,18309,19371.61,5584298.84900,0
+1666872000000,287.940,289.500,286.070,289.360,131967.76,1666875599999,37978711.52120,47062,66045.17,19011083.24730,0
+1666875600000,289.360,289.640,286.140,286.960,76359.62,1666879199999,22000674.74130,32810,34752.33,10012510.22510,0
+1666879200000,286.960,289.030,286.660,287.390,56092.76,1666882799999,16159827.91000,24887,28240.74,8135419.67220,0
+1666882800000,287.390,288.660,287.170,287.500,38936.30,1666886399999,11205057.25910,18149,19522.01,5618787.10440,0
+1666886400000,287.500,288.020,286.540,287.860,35967.55,1666889999999,10334748.42560,17770,14537.90,4177987.95390,0
+1666890000000,287.870,288.670,287.510,287.580,28049.43,1666893599999,8081473.15340,13894,15204.69,4381114.59380,0
+1666893600000,287.580,287.900,287.160,287.730,19310.40,1666897199999,5552499.71240,11054,9690.18,2786227.52370,0
+1666897200000,287.730,289.020,287.660,288.710,32616.99,1666900799999,9411186.77490,16356,15557.07,4489218.24440,0
+1666900800000,288.700,288.730,284.420,286.450,135233.46,1666904399999,38702455.36139,50714,62397.53,17860343.26670,0
+1666904400000,286.440,286.740,285.610,286.600,19700.07,1666907999999,5634698.67470,13634,9714.72,2778833.21450,0
+1666908000000,286.600,287.290,284.700,285.870,35419.34,1666911599999,10132253.52470,19109,16254.76,4651536.28980,0
+1666911600000,285.880,287.140,284.860,286.670,33661.12,1666915199999,9634150.91870,17916,18135.32,5190634.03230,0
+1666915200000,286.680,287.840,285.520,287.330,49511.49,1666918799999,14210349.33260,23598,23130.27,6638841.13460,0
+1666918800000,287.320,287.860,286.700,287.850,24702.72,1666922399999,7097490.31820,13117,12109.20,3479547.79200,0
+1666922400000,287.850,288.140,285.830,286.100,56765.09,1666925999999,16281771.41970,23284,27097.05,7774065.67240,0
+1666926000000,286.100,287.160,285.930,286.920,21295.26,1666929599999,6105104.72050,12222,11533.43,3306540.06050,0
+1666929600000,286.920,287.120,286.480,286.850,18469.96,1666933199999,5298148.45720,10845,9468.94,2716343.41240,0
+1666933200000,286.850,287.490,286.350,287.390,23291.00,1666936799999,6682640.51820,12103,12025.74,3450864.90550,0
+1666936800000,287.390,287.830,286.900,287.210,23479.18,1666940399999,6748142.64820,11943,12804.60,3680669.56160,0
+1666940400000,287.210,287.530,285.660,286.060,58453.51,1666943999999,16750893.62120,22209,25808.62,7394630.86250,0
+1666944000000,286.050,286.880,285.730,286.410,42260.56,1666947599999,12103249.02760,18344,24475.60,7010190.15650,0
+1666947600000,286.410,286.940,285.920,286.870,35842.35,1666951199999,10266423.90070,15056,18189.96,5210783.78770,0
+1666951200000,286.880,287.380,286.240,287.010,41718.41,1666954799999,11965048.51970,16076,17322.25,4969697.50700,0
+1666954800000,287.010,287.620,285.700,287.550,51946.67,1666958399999,14902763.51220,20180,24917.24,7148773.24430,0
+1666958400000,287.550,289.480,286.520,289.390,105337.54,1666961999999,30367396.19576,42470,56465.39,16280111.48476,0
+1666962000000,289.390,294.500,289.210,292.470,187053.06,1666965599999,54694533.87973,69786,101991.66,29821694.21573,0
+1666965600000,292.470,294.850,291.050,293.900,134415.26,1666969199999,39393082.87490,48180,70214.75,20582572.00120,0
+1666969200000,293.890,296.870,293.400,296.810,148656.37,1666972799999,43830774.25150,55814,82818.09,24422494.99910,0
+1666972800000,296.820,299.500,296.290,297.970,232583.95,1666976399999,69310304.60257,77242,127679.95,38047471.31127,0
+1666976400000,297.980,300.900,297.040,298.580,164634.05,1666979999999,49260783.80020,52491,94128.61,28175010.88890,0
+1666980000000,298.580,299.300,297.690,298.600,62480.87,1666983599999,18646791.70380,26840,28748.28,8580380.96410,0
+1666983600000,298.600,299.400,297.310,299.080,48925.80,1666987199999,14587746.00050,24568,25214.53,7519119.46520,0
+1666987200000,299.090,301.080,299.010,299.230,82019.49,1666990799999,24594820.77060,29902,45285.65,13581553.23260,0
+1666990800000,299.230,299.380,297.070,297.660,37986.57,1666994399999,11334682.24680,20287,15954.39,4760994.87570,0
+1666994400000,297.670,298.860,297.640,298.630,28703.43,1666997999999,8556195.85520,15911,17515.87,5221347.92320,0
+1666998000000,298.610,298.680,297.260,297.850,22820.62,1667001599999,6797027.82400,13453,11793.65,3512790.36530,0
+1667001600000,297.850,298.420,295.470,297.090,64035.74,1667005199999,19005777.66390,26196,28260.86,8388991.23520,0
+1667005200000,297.100,297.420,295.650,296.030,35369.86,1667008799999,10488289.30500,16602,16708.24,4953916.90970,0
+1667008800000,296.020,298.120,295.700,297.990,48459.15,1667012399999,14379221.28530,19301,27729.12,8228963.82930,0
+1667012400000,297.990,304.830,297.590,304.690,183815.48,1667015999999,55378994.50401,68466,104310.55,31432855.57481,0
+1667016000000,304.680,306.300,302.690,303.160,120464.35,1667019599999,36632144.98920,47854,57262.49,17415948.91610,0
+1667019600000,303.160,304.540,301.850,303.020,80862.69,1667023199999,24520565.55500,31917,39294.68,11917691.90760,0
+1667023200000,303.010,304.620,301.830,301.880,51261.63,1667026799999,15541771.40940,23312,23086.64,7002310.37210,0
+1667026800000,301.880,303.150,301.200,302.360,72336.56,1667030399999,21851732.87270,29151,38101.69,11511773.91710,0
+1667030400000,302.370,307.140,302.020,306.620,149443.79,1667033999999,45535102.43844,55900,81575.34,24855997.01654,0
+1667034000000,306.620,307.400,304.990,305.880,85069.57,1667037599999,26047707.12030,35375,40450.91,12386979.35840,0
+1667037600000,305.880,307.350,301.850,302.790,127121.25,1667041199999,38691138.37214,49270,56977.91,17346296.71860,0
+1667041200000,302.790,303.220,300.880,301.680,78424.06,1667044799999,23685641.48620,30636,34580.77,10444273.02770,0
+1667044800000,301.680,302.440,301.150,301.720,56193.13,1667048399999,16963300.43110,22563,29910.74,9030408.00380,0
+1667048400000,301.720,301.870,299.100,301.670,86298.65,1667051999999,25950421.00217,32967,42608.40,12815923.74670,0
+1667052000000,301.670,303.270,299.570,300.160,103502.95,1667055599999,31173870.44704,41374,48349.58,14567680.54104,0
+1667055600000,300.150,303.230,299.950,303.170,86134.34,1667059199999,25977633.98450,36206,46233.91,13944924.55530,0
+1667059200000,303.160,307.360,302.790,305.030,159136.72,1667062799999,48576463.07124,65528,84693.95,25849114.14354,0
+1667062800000,305.020,308.420,304.350,304.760,142944.49,1667066399999,43827043.53180,52223,67426.96,20676952.47700,0
+1667066400000,304.730,306.690,303.100,304.390,91196.89,1667069999999,27794560.58380,39417,42974.16,13099838.92610,0
+1667070000000,304.370,304.710,302.250,304.040,39441.70,1667073599999,11972245.68914,22824,18851.19,5723902.01070,0
+1667073600000,304.030,304.580,302.600,302.940,44345.01,1667077199999,13460744.71150,20828,20366.83,6182305.10790,0
+1667077200000,302.910,305.890,302.740,304.500,35695.68,1667080799999,10869658.91260,19764,20599.27,6271670.93810,0
+1667080800000,304.490,304.650,301.690,302.600,39988.09,1667084399999,12116619.60810,20712,16559.19,5016985.10610,0
+1667084400000,302.590,304.420,301.510,304.420,28133.46,1667087999999,8522070.95250,16286,15650.26,4741412.78450,0
+1667088000000,304.410,304.750,302.140,302.200,29110.35,1667091599999,8838922.81640,18870,11950.85,3629163.57390,0
+1667091600000,302.190,304.730,302.160,304.680,24867.49,1667095199999,7545186.21800,14881,12404.88,3763819.18420,0
+1667095200000,304.690,304.830,303.270,303.960,23651.69,1667098799999,7191260.34050,14015,11185.93,3400888.27310,0
+1667098800000,303.970,307.760,303.930,307.700,58788.40,1667102399999,17991594.72611,24837,32230.71,9866058.15211,0
+1667102400000,307.700,308.800,304.940,305.450,91514.12,1667105999999,28081684.54730,34921,37339.64,11467468.42190,0
+1667106000000,305.460,306.360,304.510,305.610,42869.60,1667109599999,13095202.11290,21365,21754.70,6646129.06660,0
+1667109600000,305.610,307.410,304.810,307.380,59270.79,1667113199999,18149556.24550,25531,31982.16,9795800.24320,0
+1667113200000,307.370,315.100,306.950,313.740,256638.74,1667116799999,80121407.52286,91174,136895.30,42724321.69726,0
+1667116800000,313.730,319.300,311.590,312.730,280635.11,1667120399999,88500914.96880,88729,147567.86,46539725.41500,0
+1667120400000,312.700,313.820,308.270,309.770,139297.67,1667123999999,43317014.25940,50461,66797.18,20776188.99060,0
+1667124000000,309.770,311.900,309.570,310.830,73560.82,1667127599999,22847876.10430,28837,40890.56,12701431.69700,0
+1667127600000,310.830,312.190,309.380,311.920,58751.38,1667131199999,18281244.23710,28010,29663.92,9232515.37910,0
+1667131200000,311.920,312.550,308.120,309.980,68522.55,1667134799999,21251513.94610,30952,30563.50,9478922.26590,0
+1667134800000,309.980,310.280,306.600,308.630,86103.62,1667138399999,26546754.77673,36874,39746.14,12256409.65610,0
+1667138400000,308.610,311.150,308.040,311.030,61618.99,1667141999999,19089768.80570,28892,31148.77,9650957.66560,0
+1667142000000,311.040,313.730,309.610,310.000,124420.96,1667145599999,38805705.61616,50533,58388.59,18214263.58226,0
+1667145600000,310.000,316.000,309.310,314.310,172573.48,1667149199999,54037888.84720,66220,90751.32,28419101.39950,0
+1667149200000,314.310,315.600,313.040,314.940,105125.20,1667152799999,33049073.24860,40493,52294.29,16442572.96570,0
+1667152800000,314.940,317.640,314.170,315.000,114317.24,1667156399999,36097876.15710,43031,59714.61,18855805.67900,0
+1667156400000,314.990,316.630,314.090,315.090,53357.72,1667159999999,16823737.00520,27033,26053.99,8216181.60300,0
+1667160000000,315.100,315.390,313.890,314.130,33344.44,1667163599999,10489157.98200,18648,16161.97,5084433.92180,0
+1667163600000,314.130,314.780,311.790,312.870,41538.02,1667167199999,13009302.21420,20456,19119.78,5990476.37610,0
+1667167200000,312.870,313.030,309.930,312.270,75435.98,1667170799999,23477602.52860,32081,37887.14,11793469.71890,0
+1667170800000,312.270,313.900,311.690,313.420,44440.77,1667174399999,13900018.25380,20817,25024.05,7827603.95290,0
+1667174400000,313.420,315.000,311.080,311.330,64744.77,1667177999999,20281960.84650,30313,29091.15,9115592.40100,0
+1667178000000,311.350,312.490,309.510,310.420,68604.06,1667181599999,21342801.28580,28293,32196.59,10017947.23450,0
+1667181600000,310.400,310.700,306.410,309.620,90556.57,1667185199999,27938445.78084,40056,45052.06,13901611.98620,0
+1667185200000,309.630,311.810,309.030,311.600,47443.35,1667188799999,14729153.54260,22008,25396.43,7884987.96990,0
+1667188800000,311.580,311.760,310.280,310.620,42611.56,1667192399999,13251331.47650,19437,18210.30,5663656.85170,0
+1667192400000,310.620,311.770,310.170,310.460,34879.16,1667195999999,10847789.07130,16930,16518.08,5138320.26530,0
+1667196000000,310.460,310.500,307.460,309.280,71291.14,1667199599999,22013030.84590,32042,33785.10,10429488.98810,0
+1667199600000,309.290,310.340,308.240,310.170,29655.59,1667203199999,9171894.06930,16863,15421.70,4770395.51310,0
+1667203200000,310.170,310.880,308.000,310.720,67941.89,1667206799999,21048364.50600,27211,31209.59,9669231.36590,0
+1667206800000,310.710,330.800,310.280,327.670,854798.14,1667210399999,276022708.55257,273568,444701.33,143552265.21657,0
+1667210400000,327.670,330.620,323.830,327.440,391449.31,1667213999999,128017050.45990,124991,191998.60,62806746.76360,0
+1667214000000,327.440,331.940,327.200,330.700,294229.05,1667217599999,96958231.89280,100990,152332.58,50212738.50840,0
+1667217600000,330.690,337.880,330.510,332.610,575309.56,1667221199999,192328241.51955,182325,300126.93,100341026.52395,0
+1667221200000,332.610,334.260,325.220,325.640,379946.95,1667224799999,125679875.39652,116845,171765.53,56850740.57200,0
+1667224800000,325.730,329.750,322.560,323.560,444397.70,1667228399999,144917365.38340,142850,228142.38,74429220.02880,0
+1667228400000,323.550,325.960,321.930,323.600,195411.36,1667231999999,63294783.16700,73974,100124.53,32436581.23460,0
+1667232000000,323.590,327.470,322.080,327.230,196594.02,1667235599999,63913518.68310,74513,102679.13,33384241.81250,0
+1667235600000,327.240,327.540,325.110,326.210,96673.09,1667239199999,31550037.95510,42785,45646.47,14899980.97840,0
+1667239200000,326.210,328.580,325.860,327.790,66448.18,1667242799999,21756688.13980,35107,33544.07,10984395.04290,0
+1667242800000,327.800,329.940,326.460,327.620,75286.21,1667246399999,24694264.11010,38759,35791.38,11740571.04140,0
+1667246400000,327.630,328.590,326.450,327.130,50836.20,1667249999999,16648003.86830,27637,23918.70,7834708.17100,0
+1667250000000,327.130,327.840,325.210,326.390,48704.23,1667253599999,15896326.66600,29950,23328.28,7614905.95790,0
+1667253600000,326.390,328.620,326.070,328.230,57016.47,1667257199999,18676143.29060,28475,30088.43,9857454.60900,0
+1667257200000,328.230,328.900,325.420,325.590,53642.82,1667260799999,17562619.03250,26144,26580.72,8705930.00610,0
+1667260800000,325.600,327.480,323.350,326.480,125808.67,1667264399999,40988720.50250,49033,57249.49,18652284.57140,0
+1667264400000,326.480,330.600,326.050,329.730,118614.60,1667267999999,39021818.76990,44961,59582.11,19607126.67290,0
+1667268000000,329.720,333.790,328.650,333.600,174187.95,1667271599999,57780899.23325,58964,100264.95,33262735.37685,0
+1667271600000,333.600,334.250,329.470,329.490,124728.91,1667275199999,41342355.69480,47923,56981.59,18894661.83650,0
+1667275200000,329.490,329.910,327.370,327.690,105703.89,1667278799999,34732934.64840,39907,55826.98,18345725.37510,0
+1667278800000,327.700,328.190,326.000,326.340,67688.49,1667282399999,22139733.22752,28910,37013.34,12106519.54520,0
+1667282400000,326.340,328.890,325.620,328.700,97352.79,1667285999999,31901092.72170,35740,56495.84,18515059.64120,0
+1667286000000,328.710,329.250,326.610,326.870,59039.89,1667289599999,19350291.41810,24636,26048.08,8538609.07190,0
+1667289600000,326.870,328.080,326.530,327.100,44675.21,1667293199999,14618106.75820,20671,24106.86,7887878.04000,0
+1667293200000,327.100,328.050,325.410,326.110,104387.61,1667296799999,34097468.35810,36918,48120.27,15721131.60100,0
+1667296800000,326.150,327.500,324.240,326.710,77935.78,1667300399999,25402299.24230,31536,37723.65,12298290.79680,0
+1667300400000,326.740,327.050,322.420,323.450,114497.90,1667303999999,37132389.32920,44984,47702.39,15468504.10080,0
+1667304000000,323.470,323.770,320.670,322.180,112571.23,1667307599999,36294520.22810,45730,59010.64,19030372.56050,0
+1667307600000,322.170,323.080,318.300,319.360,157021.12,1667311199999,50383434.46819,63668,74078.93,23773370.67000,0
+1667311200000,319.370,320.590,317.270,318.110,154697.41,1667314799999,49311965.43950,62809,74374.71,23710678.13320,0
+1667314800000,318.110,320.210,316.880,319.160,80600.63,1667318399999,25688291.21550,33152,37072.84,11818892.69710,0
+1667318400000,319.160,320.360,318.320,319.570,67201.52,1667321999999,21467669.91960,29248,30592.46,9772191.23220,0
+1667322000000,319.570,324.740,319.330,324.240,101910.91,1667325599999,32871120.60880,41555,52314.86,16871718.13140,0
+1667325600000,324.230,325.000,321.970,324.860,92884.40,1667329199999,30060536.50480,33337,40397.42,13080731.59880,0
+1667329200000,324.860,325.000,323.570,324.410,33985.86,1667332799999,11024657.19240,18074,14967.60,4855184.57370,0
+1667332800000,324.400,324.960,323.920,324.600,29590.17,1667336399999,9598683.24500,15413,14066.72,4563222.86440,0
+1667336400000,324.600,326.260,322.680,323.410,34547.43,1667339999999,11224679.72360,19680,17349.04,5640114.78840,0
+1667340000000,323.410,325.160,323.410,325.030,32880.34,1667343599999,10667103.75530,17903,15675.47,5085120.74550,0
+1667343600000,325.020,325.900,323.660,323.670,41597.10,1667347199999,13517254.22220,21056,19746.05,6417818.61750,0
+1667347200000,323.660,324.890,322.450,324.890,53841.13,1667350799999,17415631.89740,27126,28130.78,9100023.38000,0
+1667350800000,324.890,326.140,324.130,324.680,37249.89,1667354399999,12113049.17830,20057,19173.32,6236027.83260,0
+1667354400000,324.670,325.330,323.100,325.010,55240.33,1667357999999,17906578.61240,23996,28193.27,9139248.88840,0
+1667358000000,325.000,327.440,324.400,326.050,57644.05,1667361599999,18804171.92332,25776,31635.88,10320764.20012,0
+1667361600000,326.060,327.890,325.030,325.790,72872.05,1667365199999,23792075.84690,29388,35435.81,11570206.91160,0
+1667365200000,325.800,326.650,321.230,322.590,79337.86,1667368799999,25670070.08700,34567,35189.08,11384584.73870,0
+1667368800000,322.600,322.830,320.810,322.070,51099.11,1667372399999,16438953.26410,25996,25230.55,8118558.28620,0
+1667372400000,322.070,323.700,318.890,322.380,117889.73,1667375999999,37892808.02069,48399,52311.71,16815024.16020,0
+1667376000000,322.390,322.440,320.390,321.820,65257.03,1667379599999,20973352.30700,31303,31925.63,10260236.30060,0
+1667379600000,321.810,323.120,317.090,317.330,91263.09,1667383199999,29161338.04670,46752,44839.84,14330487.17550,0
+1667383200000,317.320,319.700,315.010,319.550,114261.87,1667386799999,36257549.33110,51753,56105.41,17808394.06700,0
+1667386800000,319.540,321.350,319.410,320.160,50775.04,1667390399999,16266558.33540,24266,24290.41,7781367.45260,0
+1667390400000,320.200,320.650,318.420,319.340,65781.26,1667393999999,21012885.92570,39281,33142.36,10586282.98510,0
+1667394000000,319.340,320.840,318.120,319.030,51765.76,1667397599999,16536687.82100,27866,25047.16,8003277.11900,0
+1667397600000,319.050,320.890,317.820,319.160,59808.56,1667401199999,19102742.74040,30051,28527.90,9112458.99900,0
+1667401200000,319.170,319.320,318.250,318.450,33278.33,1667404799999,10609029.41880,17948,15854.77,5054400.60020,0
+1667404800000,318.450,325.930,316.510,325.620,201334.81,1667408399999,64550291.94700,74372,112490.19,36067823.50820,0
+1667408400000,325.620,327.770,319.090,320.630,207200.15,1667411999999,67104816.70091,83307,92926.29,30089041.59482,0
+1667412000000,320.630,329.630,317.640,323.730,389246.69,1667415599999,126928389.37782,202361,190796.79,62219071.43622,0
+1667415600000,323.770,326.710,317.590,319.500,195063.70,1667419199999,62734384.50499,98251,97093.97,31229726.63600,0
+1667419200000,319.490,321.320,315.310,317.310,124833.11,1667422799999,39672299.42780,58266,59149.78,18796026.51660,0
+1667422800000,317.300,318.550,316.720,318.420,53887.81,1667426399999,17117753.27910,28148,28353.60,9007172.04040,0
+1667426400000,318.420,320.500,316.750,319.630,70914.67,1667429999999,22612680.02180,32504,36800.81,11736948.20180,0
+1667430000000,319.630,320.570,319.100,319.980,38056.05,1667433599999,12173974.06370,20232,17402.12,5567008.19460,0
+1667433600000,319.980,320.010,317.830,318.490,74595.92,1667437199999,23772220.61520,34715,32780.16,10447167.68350,0
+1667437200000,318.490,321.100,318.000,320.910,52718.78,1667440799999,16857969.67250,27321,28454.49,9100989.60090,0
+1667440800000,320.900,322.950,320.800,322.010,67223.59,1667444399999,21649954.32430,30617,33924.46,10925334.59760,0
+1667444400000,322.010,323.450,321.630,321.740,43904.48,1667447999999,14170212.28050,22235,22648.78,7310497.29400,0
+1667448000000,321.740,325.590,321.690,325.330,58254.39,1667451599999,18876718.62780,30251,34356.44,11132109.21190,0
+1667451600000,325.330,327.170,325.150,326.770,68370.82,1667455199999,22312566.70342,33774,33395.50,10898482.17892,0
+1667455200000,326.770,329.860,325.780,328.830,103681.14,1667458799999,33999965.48470,45027,55241.02,18119022.12460,0
+1667458800000,328.840,339.000,328.830,333.670,516072.81,1667462399999,172679979.01245,171600,276608.40,92502591.92275,0
+1667462400000,333.670,338.980,332.500,334.290,264059.43,1667465999999,88609354.71420,96961,141384.63,47448843.55990,0
+1667466000000,334.280,337.010,333.700,335.190,96382.88,1667469599999,32314692.45880,45595,50352.53,16882542.88390,0
+1667469600000,335.190,336.000,331.470,332.740,104014.13,1667473199999,34699528.80740,50986,50378.63,16808423.40010,0
+1667473200000,332.740,333.150,327.440,329.210,149058.57,1667476799999,49231218.60610,70239,71079.40,23479949.28740,0
+1667476800000,329.210,330.340,323.970,325.520,156867.65,1667480399999,51257882.04902,74869,74213.44,24261605.20510,0
+1667480400000,325.540,326.790,322.430,322.690,152448.57,1667483999999,49533890.41780,74763,72059.62,23418204.54550,0
+1667484000000,322.690,329.840,322.500,329.220,172538.21,1667487599999,56338793.58360,78043,87262.74,28495769.09240,0
+1667487600000,329.210,329.500,326.270,327.670,79868.86,1667491199999,26195609.71320,41390,36207.87,11877227.87890,0
+1667491200000,327.670,330.400,327.260,329.470,71495.16,1667494799999,23540235.47840,37987,36797.05,12115319.81860,0
+1667494800000,329.470,331.770,328.280,330.830,79912.61,1667498399999,26377273.77440,38285,42132.02,13907759.27110,0
+1667498400000,330.840,331.760,329.160,331.500,49812.40,1667501999999,16471240.59690,28091,23696.29,7835708.28790,0
+1667502000000,331.500,331.710,329.680,331.070,35014.10,1667505599999,11584489.50540,22661,17203.14,5691717.82040,0
+1667505600000,331.080,331.310,328.920,329.100,37366.92,1667509199999,12324617.64960,22139,17001.70,5607784.83020,0
+1667509200000,329.100,333.770,329.030,333.130,44411.13,1667512799999,14740465.64865,26782,25527.85,8474851.99605,0
+1667512800000,333.120,334.780,331.860,332.330,97769.27,1667516399999,32567191.40900,41302,48019.33,15999734.16210,0
+1667516400000,332.330,332.520,327.200,329.360,126583.05,1667519999999,41707628.02010,50714,55952.13,18428572.99030,0
+1667520000000,329.350,340.200,327.970,338.150,222572.41,1667523599999,74587623.79130,94604,129651.82,43446696.55880,0
+1667523600000,338.150,342.380,333.830,335.620,200871.41,1667527199999,67824959.96368,79831,106243.92,35893540.42308,0
+1667527200000,335.620,337.410,333.880,335.720,65057.84,1667530799999,21828744.63420,32168,32539.39,10919266.94250,0
+1667530800000,335.730,340.550,335.730,340.190,111866.77,1667534399999,37819200.27380,48731,62744.95,21212925.71240,0
+1667534400000,340.180,344.030,338.410,340.230,169511.35,1667537999999,57802551.59950,67276,88001.49,30018893.20830,0
+1667538000000,340.250,344.490,339.820,343.350,172882.26,1667541599999,59201663.83060,65059,88024.97,30143840.43840,0
+1667541600000,343.350,347.000,342.540,346.240,174699.05,1667545199999,60249578.74651,71625,90162.44,31105367.69431,0
+1667545200000,346.230,346.990,343.780,343.990,99100.88,1667548799999,34231452.36250,44634,46050.23,15907603.55380,0
+1667548800000,343.990,351.000,343.980,349.110,203214.24,1667552399999,70787929.74770,84579,111099.91,38700313.41770,0
+1667552400000,349.100,354.500,349.060,352.070,199691.65,1667555999999,70174710.40514,84962,106631.45,37478067.33914,0
+1667556000000,352.070,352.430,347.630,349.980,125491.41,1667559599999,43864219.49500,52781,61570.35,21524144.29890,0
+1667559600000,349.940,350.000,344.120,345.430,116874.62,1667563199999,40570000.73811,50089,56125.08,19488473.46360,0
+1667563200000,345.440,353.660,343.000,353.470,266032.36,1667566799999,92533951.24200,116143,141001.72,49071349.14980,0
+1667566800000,353.470,354.680,350.050,351.870,192232.92,1667570399999,67775074.09754,80058,94160.22,33197733.49934,0
+1667570400000,351.860,358.990,351.100,356.780,233288.71,1667573999999,83059898.03900,100229,127123.71,45256502.81600,0
+1667574000000,356.780,357.370,349.010,349.050,187919.26,1667577599999,66386637.34760,73580,90949.71,32129200.67970,0
+1667577600000,349.060,353.960,348.070,352.620,151350.68,1667581199999,53150199.24470,66790,78293.96,27496800.42780,0
+1667581200000,352.630,353.800,350.820,350.910,71941.12,1667584799999,25331880.54480,38023,33219.02,11698086.23630,0
+1667584800000,350.900,353.910,349.740,352.190,73411.14,1667588399999,25817250.83080,39502,37215.87,13089674.06850,0
+1667588400000,352.200,354.460,351.650,354.420,51865.48,1667591999999,18312345.29590,30656,25986.84,9176028.68080,0
+1667592000000,354.450,354.860,352.410,354.260,38744.66,1667595599999,13697995.48970,23699,17866.89,6315891.91370,0
+1667595600000,354.260,354.450,351.530,353.280,30196.86,1667599199999,10654239.83280,21522,13761.35,4855281.83470,0
+1667599200000,353.280,353.340,351.460,352.050,32466.25,1667602799999,11440718.63050,18713,16161.38,5694282.46020,0
+1667602800000,352.040,354.460,351.800,354.360,34809.28,1667606399999,12294653.46180,19425,19374.54,6842903.35920,0
+1667606400000,354.370,355.990,351.940,355.820,105766.31,1667609999999,37487161.38220,49312,55957.93,19837898.29600,0
+1667610000000,355.820,356.710,353.220,353.790,69580.17,1667613599999,24688030.87350,33822,33616.76,11927573.77350,0
+1667613600000,353.810,356.390,353.330,356.340,43793.27,1667617199999,15521072.17570,24172,23182.49,8216612.16400,0
+1667617200000,356.350,357.980,354.250,355.760,93840.13,1667620799999,33427632.68770,42791,47633.35,16970499.41810,0
+1667620800000,355.760,356.600,354.860,355.970,41177.51,1667624399999,14648808.39990,25194,18198.13,6473841.47540,0
+1667624400000,355.970,359.970,355.750,359.820,93718.15,1667627999999,33597974.11380,46910,51203.20,18360498.31850,0
+1667628000000,359.820,361.000,357.560,357.680,93367.55,1667631599999,33550622.09677,45261,42777.48,15377248.39487,0
+1667631600000,357.670,360.220,357.070,360.040,54084.80,1667635199999,19383432.68530,29025,31038.33,11124061.90870,0
+1667635200000,360.040,360.140,355.100,355.390,121151.80,1667638799999,43300395.68480,52243,58539.08,20917716.00370,0
+1667638800000,355.390,356.800,352.660,353.440,94028.26,1667642399999,33332170.83144,43600,44762.57,15870855.73300,0
+1667642400000,353.440,356.630,353.350,356.460,52291.77,1667645999999,18560384.58730,30434,29940.20,10626864.36400,0
+1667646000000,356.450,357.700,355.000,355.520,61312.81,1667649599999,21851862.44460,31881,30539.32,10884722.93800,0
+1667649600000,355.530,355.870,352.650,353.090,65499.93,1667653199999,23173490.97570,34091,33856.41,11978026.30640,0
+1667653200000,353.090,353.930,350.990,351.020,68760.01,1667656799999,24201106.57130,33796,34489.59,12139499.43880,0
+1667656800000,351.020,352.490,347.660,349.810,127272.68,1667660399999,44508277.19390,54982,67127.53,23476816.63410,0
+1667660400000,349.810,352.130,349.320,350.920,121126.25,1667663999999,42488675.09610,52193,62938.15,22079287.06090,0
+1667664000000,350.900,352.120,350.160,352.060,64584.52,1667667599999,22686939.14740,29253,31341.12,11010567.03810,0
+1667667600000,352.060,352.060,349.700,351.410,46465.79,1667671199999,16294595.57730,27124,22782.38,7988113.38860,0
+1667671200000,351.420,351.810,348.360,349.000,60381.73,1667674799999,21128485.35310,30414,29218.69,10221303.24760,0
+1667674800000,348.970,349.750,348.130,349.580,34290.17,1667678399999,11968024.92410,21293,17698.32,6177265.05940,0
+1667678400000,349.590,350.340,348.340,349.920,32204.45,1667681999999,11251871.09070,19722,14691.85,5133256.75570,0
+1667682000000,349.920,351.230,349.440,350.500,19603.21,1667685599999,6863984.96420,14790,9818.81,3438561.35710,0
+1667685600000,350.490,351.520,348.920,349.530,27526.25,1667689199999,9639855.95450,18078,11149.39,3904868.70550,0
+1667689200000,349.520,349.950,345.830,348.970,68449.09,1667692799999,23823624.75441,36965,31873.39,11092134.71350,0
+1667692800000,348.960,350.410,347.380,348.420,62435.72,1667696399999,21779373.48780,32821,32681.42,11400354.06780,0
+1667696400000,348.430,350.210,346.520,347.050,47094.14,1667699999999,16398559.79540,27190,23342.95,8128137.48140,0
+1667700000000,347.090,348.890,347.030,347.820,44583.02,1667703599999,15521080.41810,22462,22100.01,7694159.93620,0
+1667703600000,347.810,350.490,347.810,349.460,49736.28,1667707199999,17384325.17770,21834,26010.88,9092158.03250,0
+1667707200000,349.450,353.750,349.280,351.870,92706.46,1667710799999,32603343.77874,37723,50576.03,17786647.97014,0
+1667710800000,351.860,352.160,347.520,348.240,61654.69,1667714399999,21538274.45770,30590,28484.06,9948219.72870,0
+1667714400000,348.240,351.820,348.240,349.240,70663.51,1667717999999,24730126.36990,32012,36071.30,12622826.77290,0
+1667718000000,349.230,352.450,348.860,351.750,39453.19,1667721599999,13840750.98300,22541,20868.00,7320909.48460,0
+1667721600000,351.750,352.800,349.490,351.680,53321.23,1667725199999,18734177.66560,27086,25701.46,9032212.70860,0
+1667725200000,351.670,353.870,350.890,351.980,49553.02,1667728799999,17478755.08000,25842,25884.99,9130647.35110,0
+1667728800000,351.980,353.130,351.980,353.050,25382.93,1667732399999,8952955.85820,15229,12867.18,4538337.52380,0
+1667732400000,353.040,353.450,350.200,351.090,53976.75,1667735999999,18978029.62990,25711,26016.28,9145677.13510,0
+1667736000000,351.090,352.330,350.650,351.330,28351.38,1667739599999,9966578.78610,15763,14052.86,4939515.43950,0
+1667739600000,351.330,352.780,350.840,351.440,41057.53,1667743199999,14440611.71190,20500,21272.21,7482142.47090,0
+1667743200000,351.440,351.450,348.500,350.020,62996.14,1667746799999,22046933.04970,31349,28997.12,10147607.80470,0
+1667746800000,350.030,352.410,349.770,350.300,58768.99,1667750399999,20644609.84820,27527,29407.33,10331221.18720,0
+1667750400000,350.290,356.330,347.670,353.900,181888.46,1667753999999,64090628.44200,76152,94038.17,33149152.51070,0
+1667754000000,353.910,354.430,351.220,352.160,66526.71,1667757599999,23474934.73920,33451,31022.58,10948500.15610,0
+1667757600000,352.150,352.720,350.300,352.370,54546.08,1667761199999,19178583.93660,27410,27552.98,9687714.75830,0
+1667761200000,352.370,353.480,350.570,352.640,57081.57,1667764799999,20114189.41490,29329,28388.10,10003299.47420,0
+1667764800000,352.640,353.390,351.260,352.560,40236.02,1667768399999,14178797.69390,21721,19569.01,6896284.60970,0
+1667768400000,352.550,352.560,350.080,350.270,27908.48,1667771999999,9801244.29720,17708,13703.35,4812479.40080,0
+1667772000000,350.250,351.650,347.580,348.800,61317.15,1667775599999,21413903.53220,35016,31942.03,11156198.79600,0
+1667775600000,348.790,349.090,337.420,337.690,262141.80,1667779199999,89739530.87999,109884,114971.43,39392766.33070,0
+1667779200000,337.690,337.690,331.290,333.360,273103.37,1667782799999,91460981.70955,112816,125517.32,42034560.59640,0
+1667782800000,333.370,338.360,331.500,337.960,154953.96,1667786399999,51843618.06740,63662,79740.26,26669419.54040,0
+1667786400000,337.960,342.300,337.180,341.190,158859.16,1667789999999,54074849.34938,64824,82413.73,28049575.73928,0
+1667790000000,341.180,341.240,337.400,339.230,81626.20,1667793599999,27672500.32430,35860,40171.33,13616117.71540,0
+1667793600000,339.240,339.400,335.510,337.600,84234.40,1667797199999,28389844.45870,35972,42215.27,14228226.33750,0
+1667797200000,337.590,339.910,337.070,338.020,76008.06,1667800799999,25723610.73930,34769,39723.11,13443663.09910,0
+1667800800000,338.020,339.450,336.500,337.690,63897.67,1667804399999,21580903.02990,31312,31484.41,10633647.24280,0
+1667804400000,337.700,337.740,327.000,327.950,237772.07,1667807999999,78864155.01205,96086,102805.07,34097969.23610,0
+1667808000000,327.950,331.660,327.200,331.440,161689.12,1667811599999,53222441.67080,67498,85238.10,28061443.26480,0
+1667811600000,331.440,331.780,329.660,330.200,66968.33,1667815199999,22166149.33690,31057,25872.77,8564280.27370,0
+1667815200000,330.200,333.630,329.920,332.370,67935.18,1667818799999,22578150.44280,35099,33504.73,11135094.32160,0
+1667818800000,332.360,333.800,331.660,332.040,48125.65,1667822399999,16010648.09360,25708,21947.27,7302121.34590,0
+1667822400000,332.040,332.900,329.200,331.870,86854.39,1667825999999,28764438.32920,36481,41148.71,13631861.58720,0
+1667826000000,331.860,333.280,328.010,328.360,134551.97,1667829599999,44454926.62770,54645,64404.99,21282133.80520,0
+1667829600000,328.350,329.350,326.040,328.560,146817.74,1667833199999,48154503.32492,61149,76584.43,25120787.44940,0
+1667833200000,328.580,334.880,328.290,334.820,141753.71,1667836799999,46926287.65035,63258,74641.36,24714125.89335,0
+1667836800000,334.820,341.290,334.530,335.260,288349.76,1667840399999,97340206.33388,115106,143314.42,48386206.85218,0
+1667840400000,335.260,336.740,333.500,335.930,97715.37,1667843999999,32758615.84155,47101,50554.86,16953140.91530,0
+1667844000000,335.930,338.750,335.930,336.870,54920.71,1667847599999,18525721.88210,31686,29206.70,9853175.91460,0
+1667847600000,336.870,344.190,336.870,342.110,200021.30,1667851199999,68359101.14708,88043,106887.13,36521789.09958,0
+1667851200000,342.110,343.240,341.310,342.290,62846.48,1667854799999,21507593.84220,35938,31209.83,10680773.00850,0
+1667854800000,342.300,342.790,335.390,338.080,103680.77,1667858399999,35105443.27070,52751,49226.06,16657091.83830,0
+1667858400000,338.090,338.470,328.350,332.580,125729.13,1667861999999,41819346.42925,64198,54010.67,17978001.80100,0
+1667862000000,332.560,337.250,332.350,336.810,87890.07,1667865599999,29470650.95040,42244,46026.49,15430669.14090,0
+1667865600000,336.810,339.360,336.020,336.350,92363.03,1667869199999,31188041.14600,44059,45709.85,15437671.69920,0
+1667869200000,336.350,341.580,334.500,340.570,103507.89,1667872799999,35051478.41298,49266,52458.98,17767404.71968,0
+1667872800000,340.520,348.740,339.600,339.990,278141.13,1667876399999,95624033.89629,103408,127460.28,43823498.71961,0
+1667876400000,339.990,345.630,332.590,334.400,468552.13,1667879999999,159261341.48375,187004,238279.61,81001737.33020,0
+1667880000000,334.390,337.330,307.850,318.390,783181.77,1667883599999,253673293.40666,349376,365818.13,118646850.55687,0
+1667883600000,318.390,322.390,311.480,319.850,473891.37,1667887199999,150290603.95315,186462,238213.25,75576211.55679,0
+1667887200000,319.830,326.440,317.000,324.740,264490.51,1667890799999,85229839.99700,107182,137969.74,44476777.61760,0
+1667890800000,324.740,328.960,323.830,325.420,195262.98,1667894399999,63744859.08422,82815,98411.35,32136986.18032,0
+1667894400000,325.420,336.200,325.070,331.650,299367.72,1667897999999,99334017.32175,117071,154877.92,51376325.36385,0
+1667898000000,331.650,332.800,329.650,330.880,152808.91,1667901599999,50606235.14590,64194,76988.40,25498202.47080,0
+1667901600000,330.890,331.010,325.350,325.740,213316.32,1667905199999,69968814.65612,64489,98651.14,32357181.91810,0
+1667905200000,325.740,328.270,324.220,324.430,219378.08,1667908799999,71545463.46840,53427,109178.95,35609048.70030,0
+1667908800000,324.420,326.800,322.180,325.360,119325.64,1667912399999,38717445.09410,52846,60300.06,19571502.18310,0
+1667912400000,325.360,326.620,322.850,324.320,138835.30,1667915999999,45066193.13570,53074,72105.66,23410751.68740,0
+1667916000000,324.320,326.120,319.570,322.740,224932.98,1667919599999,72661558.60119,94232,115520.65,37314949.20140,0
+1667919600000,322.720,327.150,320.830,327.050,206020.62,1667923199999,66672327.89852,82668,104966.97,33980531.74542,0
+1667923200000,327.030,399.910,326.000,375.950,2381637.91,1667926799999,890613160.04015,1009482,1217711.58,455222608.23657,0
+1667926800000,375.920,383.500,344.300,347.990,1284185.76,1667930399999,470542282.54654,526081,632699.38,232176999.32546,0
+1667930400000,347.990,357.280,321.580,326.330,1343689.36,1667933999999,451952574.54526,647902,669789.84,225392049.08106,0
+1667934000000,326.330,330.540,298.170,315.100,973631.54,1667937599999,306530336.50849,511130,486392.04,153294626.02461,0
+1667937600000,315.110,321.500,309.000,315.360,981641.07,1667941199999,309948915.70974,380126,490777.43,154998509.51348,0
+1667941200000,315.360,321.320,313.380,318.200,353197.12,1667944799999,112040337.54115,153906,164873.64,52299126.95469,0
+1667944800000,318.210,321.000,314.270,315.450,196756.48,1667948399999,62435594.05110,105946,86523.15,27458888.77910,0
+1667948400000,315.410,335.040,314.420,326.950,393803.25,1667951999999,128383273.97989,164202,193528.58,63097031.24547,0
+1667952000000,326.970,332.640,323.000,325.380,332815.99,1667955599999,109237369.45030,157754,161685.58,53076249.20020,0
+1667955600000,325.340,330.320,321.820,323.900,283306.33,1667959199999,92286255.86880,124785,137078.22,44683395.23590,0
+1667959200000,323.920,328.830,316.000,317.520,262948.94,1667962799999,84936896.78439,118745,124072.91,40104437.67470,0
+1667962800000,317.570,322.590,315.860,321.470,215363.10,1667966399999,68695565.91340,104678,115307.28,36790955.69170,0
+1667966400000,321.470,322.570,312.090,314.160,211376.32,1667969999999,67142330.35216,102139,97438.57,30963705.16960,0
+1667970000000,314.160,320.000,310.750,315.080,282025.12,1667973599999,88915004.21250,127655,143444.34,45238624.06730,0
+1667973600000,315.100,320.350,314.480,316.310,140577.32,1667977199999,44607843.98439,72969,68809.15,21839580.32369,0
+1667977200000,316.330,319.820,314.400,315.210,165637.29,1667980799999,52607774.23090,77673,82109.98,26083229.80480,0
+1667980800000,315.220,316.120,303.490,306.860,348357.38,1667984399999,107588103.10220,171645,166340.01,51362085.16030,0
+1667984400000,306.850,307.340,291.530,295.080,535263.92,1667987999999,160289963.75805,235469,256384.91,76840245.00504,0
+1667988000000,295.080,301.160,283.690,298.060,583875.33,1667991599999,171018298.77983,292917,299641.43,87849818.07369,0
+1667991600000,298.060,304.780,296.200,304.210,291429.03,1667995199999,87684985.91744,138055,138018.14,41540815.20404,0
+1667995200000,304.180,308.490,298.710,302.140,333847.80,1667998799999,101510158.92115,156032,160471.45,48821603.27246,0
+1667998800000,302.130,303.950,295.600,297.540,283231.04,1668002399999,84584893.93235,141982,138417.05,41349483.17858,0
+1668002400000,297.550,305.270,292.220,299.140,290767.53,1668005999999,86710010.02441,152352,146125.28,43597024.99761,0
+1668006000000,299.140,303.360,287.080,290.130,420034.81,1668009599999,123973242.86612,198339,205986.81,60830047.12890,0
+1668009600000,290.130,294.360,285.000,289.880,300340.69,1668013199999,87189097.64364,175006,147194.97,42738194.08059,0
+1668013200000,289.880,292.680,285.630,287.630,197392.73,1668016799999,57100133.65725,107827,100034.08,28946092.37103,0
+1668016800000,287.600,288.590,273.090,280.100,400152.02,1668020399999,112491016.24591,188468,181857.82,51163719.66457,0
+1668020400000,280.110,287.060,279.840,281.370,223662.40,1668023999999,63409634.21851,105259,110991.48,31471833.57259,0
+1668024000000,281.370,282.730,269.500,273.140,341833.24,1668027599999,94169686.15839,141393,159101.21,43853180.43440,0
+1668027600000,273.100,273.390,260.800,262.790,440763.76,1668031199999,117074398.73763,171400,200432.42,53259714.70234,0
+1668031200000,262.770,270.590,260.000,268.630,215992.76,1668034799999,57366789.41091,100540,113248.74,30086220.47071,0
+1668034800000,268.640,268.710,260.120,266.520,328081.29,1668038399999,86594369.36375,140885,159921.77,42206005.89701,0
+1668038400000,266.530,272.140,262.110,271.950,282979.69,1668041999999,75972279.38210,140577,136400.72,36635776.41296,0
+1668042000000,271.950,274.750,268.220,271.540,178979.18,1668045599999,48614187.37349,97000,86187.85,23423552.00098,0
+1668045600000,271.550,274.560,269.130,274.330,139119.90,1668049199999,37861639.40220,76081,73217.90,19926973.00750,0
+1668049200000,274.330,286.400,273.990,282.650,293996.00,1668052799999,82439808.96326,151406,156382.92,43824400.79484,0
+1668052800000,282.660,286.240,278.970,283.860,198323.10,1668056399999,55938393.35711,109154,98463.56,27789639.34519,0
+1668056400000,283.840,286.550,280.460,284.170,174273.68,1668059999999,49411382.65681,104663,82095.67,23280009.23179,0
+1668060000000,284.170,284.500,279.460,281.800,181993.10,1668063599999,51346561.17630,96641,88071.47,24856941.85510,0
+1668063600000,281.800,284.330,280.000,281.800,133441.67,1668067199999,37657651.82550,79956,62102.64,17528423.26930,0
+1668067200000,281.830,284.190,275.310,283.040,195385.49,1668070799999,54669361.69317,97805,96116.32,26900905.63012,0
+1668070800000,283.060,284.000,277.100,277.200,136796.39,1668074399999,38355035.19355,77456,70427.31,19744019.91330,0
+1668074400000,277.200,277.490,272.030,273.840,144116.42,1668077999999,39585894.13598,79031,69267.60,19033391.99110,0
+1668078000000,273.780,277.810,270.900,275.140,162316.89,1668081599999,44545304.31579,90831,77416.42,21262023.93258,0
+1668081600000,275.140,282.770,274.690,279.710,175738.51,1668085199999,49009482.25492,117036,88140.01,24583628.18077,0
+1668085200000,279.700,300.400,277.820,300.280,400717.44,1668088799999,116189217.71487,198288,210958.53,61188280.64316,0
+1668088800000,300.270,307.000,292.880,306.050,352425.92,1668092399999,105638536.81366,171921,172000.70,51592433.89029,0
+1668092400000,305.980,311.850,302.530,307.450,294165.84,1668095999999,90513326.57107,148856,137313.06,42268458.61991,0
+1668096000000,307.410,311.930,305.010,309.090,181518.31,1668099599999,56141729.69010,107914,90748.90,28072755.98960,0
+1668099600000,309.110,309.130,295.940,297.760,207086.62,1668103199999,62581466.61402,106523,102651.03,31027305.81260,0
+1668103200000,297.760,302.070,296.760,300.250,101186.60,1668106799999,30310225.96900,59703,53957.90,16165444.13270,0
+1668106800000,300.270,301.440,297.210,300.940,86338.77,1668110399999,25874582.67450,47780,44819.19,13432779.31790,0
+1668110400000,300.940,308.550,298.550,307.120,100558.30,1668113999999,30483336.74158,57637,54721.78,16587513.02708,0
+1668114000000,307.100,308.460,303.700,305.170,87554.31,1668117599999,26735080.24940,52181,42887.34,13099807.07000,0
+1668117600000,305.160,306.630,303.740,305.630,40564.36,1668121199999,12386528.51130,29355,21489.77,6563578.22090,0
+1668121200000,305.640,307.590,301.080,303.840,81864.62,1668124799999,24850922.80254,47489,41765.55,12680484.18640,0
+1668124800000,303.850,304.370,298.430,302.180,98800.20,1668128399999,29778240.22327,59500,47452.29,14302378.38300,0
+1668128400000,302.180,305.920,293.580,295.640,143112.91,1668131999999,42994629.57711,72582,63675.57,19145783.55444,0
+1668132000000,295.690,297.470,292.220,294.490,101820.36,1668135599999,29988736.19863,55194,53632.90,15804681.73410,0
+1668135600000,294.480,295.000,288.160,292.190,117715.87,1668139199999,34231478.63289,57588,58304.42,16953462.55933,0
+1668139200000,292.200,292.980,289.400,290.750,63194.82,1668142799999,18406739.83420,37307,29885.14,8707435.39200,0
+1668142800000,290.760,297.780,290.740,297.080,96867.59,1668146399999,28558878.95220,48697,50521.67,14895791.97710,0
+1668146400000,297.080,299.470,294.770,297.060,89798.05,1668149999999,26695644.96277,46375,43549.94,12950124.50987,0
+1668150000000,297.050,299.400,294.890,297.610,93431.14,1668153599999,27758869.96467,47602,46718.58,13885650.28057,0
+1668153600000,297.610,300.640,295.740,298.100,97409.64,1668157199999,29052412.27767,56842,48263.00,14400310.77427,0
+1668157200000,298.110,298.320,294.360,295.120,84722.96,1668160799999,25074523.75670,45289,44840.78,13271637.81280,0
+1668160800000,295.130,296.690,293.230,295.060,72256.60,1668164399999,21307980.72780,41951,37160.59,10961240.36510,0
+1668164400000,295.060,296.760,293.860,295.650,59094.49,1668167999999,17457286.80250,36726,30286.12,8946995.02500,0
+1668168000000,295.650,296.100,293.010,295.250,69527.90,1668171599999,20467568.28410,42373,34822.96,10251738.29600,0
+1668171600000,295.260,297.530,294.000,294.330,90955.72,1668175199999,26903914.40780,53881,43501.50,12868082.58850,0
+1668175200000,294.290,294.370,278.140,286.870,395763.89,1668178799999,113152034.96280,191694,195615.35,55941978.71340,0
+1668178800000,286.900,289.080,283.160,286.020,195128.71,1668182399999,55811865.69830,89143,96078.06,27493738.35362,0
+1668182400000,286.030,286.280,280.150,283.250,126795.63,1668185999999,35868681.55952,70816,61971.73,17530801.09860,0
+1668186000000,283.240,287.470,282.740,286.800,78047.29,1668189599999,22234810.76309,44067,37638.06,10726932.87059,0
+1668189600000,286.790,289.390,286.310,287.110,80960.96,1668193199999,23324331.84726,45401,39832.05,11477441.74546,0
+1668193200000,287.120,288.770,284.700,287.890,69159.15,1668196799999,19845166.70239,40426,34039.77,9769645.77950,0
+1668196800000,287.890,288.430,285.000,286.480,75441.81,1668200399999,21623219.97160,43676,35856.55,10278366.09550,0
+1668200400000,286.520,287.690,285.050,286.580,68490.52,1668203999999,19617416.39700,37931,35279.84,10106257.23520,0
+1668204000000,286.570,289.750,286.480,288.740,48714.45,1668207599999,14036379.81476,30721,25591.38,7374911.70156,0
+1668207600000,288.710,290.400,286.890,290.080,83718.59,1668211199999,24183396.07720,50664,41613.01,12022893.59710,0
+1668211200000,290.080,290.770,286.430,287.420,62186.92,1668214799999,17919166.75360,39620,27331.94,7876505.34640,0
+1668214800000,287.430,287.480,285.560,285.890,43102.45,1668218399999,12356306.26370,29147,19577.02,5612591.79780,0
+1668218400000,285.880,287.990,285.540,286.240,34555.33,1668221999999,9910178.41770,25151,17340.29,4974632.30340,0
+1668222000000,286.240,286.660,283.250,284.000,57357.55,1668225599999,16337905.71459,34926,24830.92,7074028.88010,0
+1668225600000,283.990,284.950,279.260,280.120,72097.75,1668229199999,20323890.64372,44452,32666.44,9209114.01840,0
+1668229200000,280.120,280.180,271.310,272.580,157144.09,1668232799999,43223052.43663,95295,70097.64,19282300.48970,0
+1668232800000,272.580,293.430,271.600,286.920,314096.85,1668236399999,88545153.68331,140760,160765.37,45289135.14545,0
+1668236400000,286.880,290.320,283.500,285.680,218241.30,1668239999999,62545752.21374,107058,109025.51,31259930.03876,0
+1668240000000,285.670,288.150,282.800,284.340,112042.09,1668243599999,31950665.32650,58534,59236.10,16892942.88390,0
+1668243600000,284.350,286.800,283.160,285.350,61061.33,1668247199999,17424217.14340,35585,31904.93,9104455.26960,0
+1668247200000,285.370,287.300,281.960,282.920,79174.89,1668250799999,22542370.73270,45850,38164.58,10873547.81430,0
+1668250800000,282.920,284.250,281.380,282.490,64776.11,1668254399999,18305206.47532,36040,31596.79,8930854.70870,0
+1668254400000,282.500,283.850,281.520,283.320,49801.69,1668257999999,14086127.25210,30139,27776.29,7858244.42600,0
+1668258000000,283.340,283.420,280.400,281.640,58364.58,1668261599999,16432354.70610,32845,29206.06,8222857.28010,0
+1668261600000,281.640,284.100,280.000,281.850,84033.57,1668265199999,23704420.20220,42479,44413.31,12530997.70980,0
+1668265200000,281.850,285.390,281.170,283.900,79445.80,1668268799999,22547753.80029,41157,41847.60,11879034.29519,0
+1668268800000,283.890,286.300,283.270,285.180,63153.02,1668272399999,17994063.01250,35765,30483.38,8686883.17520,0
+1668272400000,285.190,285.560,280.360,282.030,64774.59,1668275999999,18306595.50372,36890,28501.96,8054373.96770,0
+1668276000000,282.030,283.360,281.000,283.090,35651.40,1668279599999,10065249.30600,23282,18115.93,5114771.83370,0
+1668279600000,283.100,283.300,282.160,282.450,22055.41,1668283199999,6234631.50720,16382,10754.68,3040126.00720,0
+1668283200000,282.460,282.910,281.160,282.140,22619.36,1668286799999,6378257.71420,16784,10382.34,2927756.04840,0
+1668286800000,282.130,282.710,280.520,281.860,21328.95,1668290399999,6011893.95590,16985,10169.92,2867025.01450,0
+1668290400000,281.850,282.940,280.590,282.780,24105.58,1668293999999,6795263.15400,14984,12364.42,3486093.65600,0
+1668294000000,282.790,283.070,280.710,282.670,29833.21,1668297599999,8406642.41170,20702,14059.39,3961936.36320,0
+1668297600000,282.680,283.560,280.760,281.050,41010.67,1668301199999,11578672.86500,28701,20704.48,5845697.48500,0
+1668301200000,281.050,282.380,280.830,282.000,27647.06,1668304799999,7785212.14370,17549,14371.59,4047023.85500,0
+1668304800000,282.000,283.770,281.610,283.690,26765.93,1668308399999,7571098.81640,17320,14132.97,3998902.06700,0
+1668308400000,283.690,285.880,283.100,285.020,45979.93,1668311999999,13083660.12079,28933,23903.67,6801827.95509,0
+1668312000000,285.020,286.360,283.860,284.180,35506.14,1668315599999,10123875.93560,22523,16027.45,4571197.57840,0
+1668315600000,284.160,284.750,283.160,283.220,30920.58,1668319199999,8777215.96600,19591,13423.36,3810292.46080,0
+1668319200000,283.210,283.570,280.240,280.600,61416.07,1668322799999,17306443.00552,37821,28905.18,8146205.33180,0
+1668322800000,280.600,281.750,277.840,281.440,102799.28,1668326399999,28811328.93965,57367,50148.26,14061030.85330,0
+1668326400000,281.460,281.800,278.000,278.230,60974.13,1668329999999,17068825.15417,33223,28308.55,7924983.91602,0
+1668330000000,278.240,278.950,275.800,277.710,96283.05,1668333599999,26695059.95920,53646,45767.44,12690469.59420,0
+1668333600000,277.710,280.210,277.130,279.660,50215.06,1668337199999,14010292.93400,32939,25265.36,7049009.33490,0
+1668337200000,279.670,282.610,279.140,280.580,58679.93,1668340799999,16472860.66912,35342,29221.27,8206614.21782,0
+1668340800000,280.590,281.100,279.740,279.960,36146.80,1668344399999,10136277.41330,25255,15294.82,4288994.50830,0
+1668344400000,279.960,282.400,278.680,279.850,75639.03,1668347999999,21203413.35200,45511,36623.76,10270467.08670,0
+1668348000000,279.860,281.490,276.730,278.550,81770.84,1668351599999,22800847.37575,44593,38251.71,10666239.29260,0
+1668351600000,278.540,282.000,275.410,279.950,140583.88,1668355199999,39160162.36742,67431,74897.20,20861344.29742,0
+1668355200000,279.960,280.130,277.650,279.230,55875.78,1668358799999,15578451.93705,35960,27264.35,7601641.30880,0
+1668358800000,279.210,279.360,277.270,278.830,42371.87,1668362399999,11797797.44950,28691,20753.37,5778314.30950,0
+1668362400000,278.830,279.370,276.170,277.310,45476.34,1668365999999,12619206.55880,27658,20547.48,5701218.09340,0
+1668366000000,277.300,279.180,276.530,278.730,37561.02,1668369599999,10446527.60350,22867,18891.59,5253741.83500,0
+1668369600000,278.740,279.000,275.310,276.030,46908.32,1668373199999,12997238.79100,27197,22309.29,6182080.42930,0
+1668373200000,276.030,278.330,273.000,274.830,70579.65,1668376799999,19422509.37941,46413,33201.80,9138058.03775,0
+1668376800000,274.820,277.120,274.360,276.570,29294.12,1668380399999,8080328.63530,20564,15201.26,4193545.10970,0
+1668380400000,276.570,278.370,274.900,276.410,64672.35,1668383999999,17898165.92185,35663,31482.54,8714430.85655,0
+1668384000000,276.400,277.830,270.050,272.820,120985.64,1668387599999,33117063.47309,74900,58533.45,16029794.17640,0
+1668387600000,272.830,273.790,268.180,271.170,111508.09,1668391199999,30223222.01970,62250,52713.48,14289037.36410,0
+1668391200000,271.170,271.570,267.580,269.950,114440.80,1668394799999,30811565.01094,52013,57861.35,15579890.79210,0
+1668394800000,269.970,272.270,269.410,270.760,68883.25,1668398399999,18643599.54181,34842,40783.00,11039855.54091,0
+1668398400000,270.790,270.880,267.730,269.580,75246.70,1668401999999,20252698.83680,37808,35462.44,9544997.16800,0
+1668402000000,269.580,270.530,267.640,268.320,60102.58,1668405599999,16166593.34720,31089,26992.62,7263253.50850,0
+1668405600000,268.320,280.320,267.740,279.370,234773.12,1668409199999,64477532.33743,98394,126734.70,34797750.29063,0
+1668409200000,279.360,282.000,275.220,280.980,195294.50,1668412799999,54483045.00052,94619,95340.83,26603085.98902,0
+1668412800000,280.960,283.890,280.050,282.060,146181.90,1668416399999,41257535.03470,69805,68740.97,19405088.78440,0
+1668416400000,282.050,283.150,280.280,282.520,100746.80,1668419999999,28381250.34160,43290,49438.59,13931130.67430,0
+1668420000000,282.530,285.320,282.150,285.120,94604.56,1668423599999,26860145.43689,41761,53234.52,15116580.63509,0
+1668423600000,285.120,288.840,284.300,284.360,165388.81,1668427199999,47347907.79345,63515,81538.58,23351857.11466,0
+1668427200000,284.350,287.000,282.040,286.090,121407.01,1668430799999,34552165.58490,51168,61347.62,17459315.74940,0
+1668430800000,286.090,292.160,281.000,284.170,389001.30,1668434399999,111685248.35566,154974,189182.73,54339392.14615,0
+1668434400000,284.180,285.600,277.000,281.830,222140.62,1668437999999,62578543.46599,104404,104298.84,29390974.51002,0
+1668438000000,281.820,282.660,277.370,279.270,110723.27,1668441599999,30955167.35875,56044,51661.81,14445995.49850,0
+1668441600000,279.270,279.510,273.970,274.590,123400.09,1668445199999,34038862.78598,59507,56646.71,15628269.31290,0
+1668445200000,274.600,276.600,273.610,276.190,65584.11,1668448799999,18059040.85840,35685,33457.23,9214114.80990,0
+1668448800000,276.200,277.750,274.710,277.240,55131.81,1668452399999,15239558.35360,28184,25247.98,6982649.41340,0
+1668452400000,277.220,277.400,271.790,272.500,99197.19,1668455999999,27244269.86040,47886,40752.38,11194354.12230,0
+1668456000000,272.500,274.560,271.740,273.600,62775.17,1668459599999,17144406.38960,36174,30963.60,8457966.16740,0
+1668459600000,273.600,275.250,273.260,274.910,37336.63,1668463199999,10247715.71710,22186,21371.96,5866466.43430,0
+1668463200000,274.910,276.160,273.750,275.500,35871.21,1668466799999,9867777.42770,22162,18446.71,5076119.20430,0
+1668466800000,275.540,279.720,275.300,278.850,88942.85,1668470399999,24726699.30745,44940,44274.47,12307536.99445,0
+1668470400000,278.850,280.650,277.520,278.020,88216.81,1668473999999,24629037.13290,46691,44926.41,12544704.76680,0
+1668474000000,278.020,281.460,277.180,279.720,70876.07,1668477599999,19814114.40290,37980,35362.03,9888856.19550,0
+1668477600000,279.730,281.650,279.380,281.250,49837.39,1668481199999,13995243.84230,28634,25288.09,7101081.29060,0
+1668481200000,281.270,282.290,279.260,279.880,66462.43,1668484799999,18654685.33952,30273,30714.33,8621678.52612,0
+1668484800000,279.890,280.250,278.700,279.250,36110.09,1668488399999,10093844.02600,18088,12598.95,3522066.49010,0
+1668488400000,279.260,280.410,277.140,277.260,49710.95,1668491999999,13855642.18625,25941,21984.47,6130989.89440,0
+1668492000000,277.260,278.550,276.170,277.470,43874.11,1668495599999,12172248.96940,24026,22080.65,6127113.53410,0
+1668495600000,277.460,280.290,276.920,279.040,75176.95,1668499199999,20973293.76890,37380,41265.07,11513392.45990,0
+1668499200000,279.040,281.000,278.430,279.370,72798.54,1668502799999,20374652.41830,34323,37825.23,10588224.60220,0
+1668502800000,279.370,280.130,273.720,276.220,184919.44,1668506399999,51002032.24168,76901,86246.07,23777560.45100,0
+1668506400000,276.220,276.960,275.160,276.660,76336.10,1668509999999,21080427.52600,35605,37769.50,10431170.29200,0
+1668510000000,276.670,277.700,275.070,275.870,84669.63,1668513599999,23391410.08520,40318,43383.21,11989621.49770,0
+1668513600000,275.890,277.350,275.300,276.470,61457.47,1668517199999,16989991.47690,32335,29364.38,8119774.48320,0
+1668517200000,276.460,279.920,276.170,278.870,131824.41,1668520799999,36663153.07875,65961,64127.14,17833901.74525,0
+1668520800000,278.880,279.790,276.300,278.330,143919.70,1668524399999,40070090.70450,61570,67374.31,18762046.68970,0
+1668524400000,278.330,282.540,277.420,280.450,157797.12,1668527999999,44195768.86772,67657,80266.48,22476749.74702,0
+1668528000000,280.440,281.440,278.720,280.550,81205.58,1668531599999,22765820.79360,41092,39908.80,11189138.99290,0
+1668531600000,280.540,280.840,278.580,279.860,57052.32,1668535199999,15976123.28440,30033,28614.64,8012910.03540,0
+1668535200000,279.860,279.910,274.000,275.200,133979.76,1668538799999,37040966.71043,65279,56317.96,15574290.00540,0
+1668538800000,275.190,276.380,272.900,275.800,96303.79,1668542399999,26476219.53560,49688,44487.94,12233479.25250,0
+1668542400000,275.810,276.500,274.000,275.380,49731.09,1668545999999,13687909.33780,28215,23365.52,6431644.21530,0
+1668546000000,275.390,275.760,273.800,275.610,50604.11,1668549599999,13914473.91790,24462,25095.19,6900809.94170,0
+1668549600000,275.610,275.900,274.680,275.390,31984.93,1668553199999,8804573.29560,18058,15569.45,4285460.03520,0
+1668553200000,275.390,277.470,275.050,276.830,46920.43,1668556799999,12967110.89210,25879,24113.61,6665023.87550,0
+1668556800000,276.890,277.490,275.750,276.800,59465.30,1668560399999,16446841.66050,29733,27870.41,7709648.85860,0
+1668560400000,276.790,277.980,276.620,277.930,41638.29,1668563999999,11546928.32910,22327,20881.59,5791288.27710,0
+1668564000000,277.930,279.260,277.230,278.380,54191.91,1668567599999,15088890.10125,28904,26469.76,7370434.63165,0
+1668567600000,278.390,279.810,278.130,279.680,39395.19,1668571199999,10996151.51900,21317,19343.10,5400021.07280,0
+1668571200000,279.670,280.230,278.420,279.760,60643.25,1668574799999,16937104.67650,26738,28294.49,7903823.62430,0
+1668574800000,279.770,280.070,278.210,278.220,41570.89,1668578399999,11599227.54100,21338,18745.56,5230580.75900,0
+1668578400000,278.230,279.160,277.340,278.280,49500.54,1668581999999,13763551.85220,25423,21870.81,6082198.25740,0
+1668582000000,278.280,278.960,277.490,277.540,36573.02,1668585599999,10181806.95430,18061,17605.50,4901495.44420,0
+1668585600000,277.540,277.620,272.470,274.170,151557.49,1668589199999,41651604.65178,62382,67735.75,18611876.44920,0
+1668589200000,274.160,274.670,272.090,273.100,101844.36,1668592799999,27835726.50790,42259,48597.03,13282455.45410,0
+1668592800000,273.100,274.400,272.570,273.580,64009.40,1668596399999,17503429.93770,31532,31418.07,8591312.24820,0
+1668596400000,273.600,274.360,271.110,272.370,79991.03,1668599999999,21823775.26211,36630,33623.68,9177227.02460,0
+1668600000000,272.360,273.340,270.430,272.960,105122.21,1668603599999,28583265.29430,46099,50268.09,13673940.24680,0
+1668603600000,272.970,274.350,271.200,271.820,137280.84,1668607199999,37442472.24760,59247,65333.99,17825219.88080,0
+1668607200000,271.840,272.760,268.220,271.690,177334.14,1668610799999,47997288.92610,74083,83576.22,22632009.73940,0
+1668610800000,271.730,272.200,269.210,270.110,91682.30,1668614399999,24838446.99640,44806,42716.88,11573419.23500,0
+1668614400000,270.120,272.660,268.910,272.220,99437.05,1668617999999,26958837.02050,45970,51107.56,13858517.13620,0
+1668618000000,272.220,273.990,271.500,272.920,83596.19,1668621599999,22795246.14900,35782,42257.12,11523422.51610,0
+1668621600000,272.930,273.240,269.800,270.790,69701.08,1668625199999,18934448.91810,32027,28793.99,7822015.23090,0
+1668625200000,270.790,271.080,269.480,270.560,40607.81,1668628799999,10978570.46220,24081,20315.49,5493471.71040,0
+1668628800000,270.560,270.850,269.600,270.520,33328.10,1668632399999,9004768.09340,20339,17937.56,4846656.02280,0
+1668632400000,270.550,271.400,270.100,270.170,24368.86,1668635999999,6598845.55200,16109,11621.92,3147493.73100,0
+1668636000000,270.170,272.550,269.600,271.820,47146.24,1668639599999,12760329.19580,22310,27369.24,7409176.53260,0
+1668639600000,271.820,272.880,270.840,271.700,64326.36,1668643199999,17495321.08390,31297,28845.92,7846432.24920,0
+1668643200000,271.720,273.400,271.550,272.590,57484.02,1668646799999,15659777.32770,28218,30302.23,8255260.72380,0
+1668646800000,272.590,273.310,271.530,272.190,123929.60,1668650399999,33748451.66170,37945,59927.25,16320792.09140,0
+1668650400000,272.190,272.700,271.380,271.380,51291.32,1668653999999,13961423.43110,19919,23423.66,6376375.83760,0
+1668654000000,271.380,272.030,269.690,269.990,38776.91,1668657599999,10511454.15900,21691,15926.00,4318020.44770,0
+1668657600000,269.990,270.110,265.570,267.940,149648.70,1668661199999,40063843.77804,70598,69288.12,18549883.25850,0
+1668661200000,267.930,270.600,267.770,270.220,67374.65,1668664799999,18173001.61870,29365,33924.49,9150121.96460,0
+1668664800000,270.210,271.150,268.640,269.010,56623.25,1668668399999,15290034.75230,29286,27697.10,7480670.12520,0
+1668668400000,269.010,270.270,268.350,269.810,63783.22,1668671999999,17182496.94440,30906,33637.85,9063355.74970,0
+1668672000000,269.800,270.100,268.030,268.410,50500.47,1668675599999,13585753.46000,24524,24150.24,6496315.03750,0
+1668675600000,268.400,268.680,262.930,264.770,172880.93,1668679199999,45941024.32217,71974,76138.73,20233009.48140,0
+1668679200000,264.770,266.770,263.870,266.110,91436.76,1668682799999,24294273.25960,42333,48772.94,12960527.45210,0
+1668682800000,266.100,267.500,265.940,267.250,51095.38,1668686399999,13641861.83540,24977,25362.83,6771894.50390,0
+1668686400000,267.260,268.080,266.110,267.560,67275.78,1668689999999,17965997.37384,29898,30209.95,8069157.13134,0
+1668690000000,267.550,267.550,264.270,265.850,110896.78,1668693599999,29464713.19960,50115,50266.57,13355965.92380,0
+1668693600000,265.850,267.070,264.920,266.000,76895.10,1668697199999,20458326.97280,31286,37544.74,9989844.31180,0
+1668697200000,266.000,269.390,265.280,266.070,144936.06,1668700799999,38769523.67140,61074,71703.28,19182322.77720,0
+1668700800000,266.080,269.430,265.800,268.870,101051.61,1668704399999,27085801.43690,43821,50554.03,13552098.53830,0
+1668704400000,268.870,269.510,267.510,268.460,66881.44,1668707999999,17952009.00980,29861,34878.70,9361357.82290,0
+1668708000000,268.460,268.950,267.630,268.270,38251.21,1668711599999,10259476.28280,19444,20431.61,5480132.07170,0
+1668711600000,268.280,268.490,267.450,267.640,30832.93,1668715199999,8262574.88120,15485,13582.40,3639859.46950,0
+1668715200000,267.650,268.780,267.230,267.750,40622.89,1668718799999,10884131.86300,23963,19117.33,5123415.58690,0
+1668718800000,267.760,268.190,267.080,267.880,30292.83,1668722399999,8107977.84950,17060,14780.02,3956162.54130,0
+1668722400000,267.920,268.730,267.720,268.240,29985.29,1668725999999,8043872.98730,16213,16675.36,4473244.64420,0
+1668726000000,268.240,268.860,266.500,267.820,50881.91,1668729599999,13616879.19210,23268,25141.93,6730373.61860,0
+1668729600000,267.820,271.200,267.510,270.940,104219.19,1668733199999,28117563.55421,47326,57059.79,15394371.68971,0
+1668733200000,270.940,272.180,270.160,271.760,60018.62,1668736799999,16264042.93460,31132,30075.98,8151685.95720,0
+1668736800000,271.760,273.220,271.180,272.750,70635.86,1668740399999,19234572.94120,32070,34455.99,9385527.41400,0
+1668740400000,272.740,273.580,271.520,271.570,52629.08,1668743999999,14359838.07560,28139,22363.91,6104207.30460,0
+1668744000000,271.550,272.310,270.430,271.140,43340.83,1668747599999,11754605.74990,23793,19539.22,5299841.26080,0
+1668747600000,271.140,272.240,270.870,271.560,30295.68,1668751199999,8229782.36060,16940,15994.72,4345942.89550,0
+1668751200000,271.550,272.790,270.700,272.730,38731.69,1668754799999,10528589.16250,19921,18589.55,5054153.65000,0
+1668754800000,272.720,273.000,271.140,271.680,48305.59,1668758399999,13141827.14110,21788,19907.73,5415352.64190,0
+1668758400000,271.670,271.790,270.000,271.300,47631.99,1668761999999,12897141.07990,24572,22104.50,5985156.58340,0
+1668762000000,271.290,272.240,271.100,272.090,42232.70,1668765599999,11476870.78570,19265,21981.92,5973895.40430,0
+1668765600000,272.080,273.900,271.620,272.310,78182.47,1668769199999,21313333.54520,32786,41514.64,11320129.25300,0
+1668769200000,272.340,273.670,272.190,273.420,56993.46,1668772799999,15558907.13520,25251,28529.74,7788458.40470,0
+1668772800000,273.420,274.340,272.560,272.770,67659.14,1668776399999,18503215.02750,28996,33311.32,9110779.75770,0
+1668776400000,272.760,273.730,272.090,272.460,56128.05,1668779999999,15323848.05160,23765,28490.40,7779592.09720,0
+1668780000000,272.450,273.300,271.200,272.110,68539.95,1668783599999,18661947.25870,31930,29600.31,8059499.64950,0
+1668783600000,272.100,272.420,270.820,271.830,55824.86,1668787199999,15168050.35750,26061,27947.67,7594279.37710,0
+1668787200000,271.830,272.060,270.560,271.600,49030.22,1668790799999,13305580.49070,24267,24744.87,6715914.82740,0
+1668790800000,271.610,271.800,270.280,270.920,48967.48,1668794399999,13268443.03380,26165,23228.66,6294536.24040,0
+1668794400000,270.910,272.200,270.330,272.160,38661.80,1668797999999,10484451.50200,18344,20726.43,5621672.97830,0
+1668798000000,272.150,273.360,271.860,273.180,57694.71,1668801599999,15728275.54270,23127,29606.73,8071889.61730,0
+1668801600000,273.180,273.890,272.830,273.490,46128.14,1668805199999,12610717.36070,21199,21582.69,5900549.90260,0
+1668805200000,273.490,274.200,273.150,274.020,34212.74,1668808799999,9359961.70740,16842,17949.55,4911135.92730,0
+1668808800000,274.020,274.780,272.800,273.330,47031.46,1668812399999,12880350.61448,21445,24076.23,6595427.20488,0
+1668812400000,273.330,274.180,272.530,273.890,36208.81,1668815999999,9899215.16780,16594,18499.76,5057681.99580,0
+1668816000000,273.880,274.500,272.650,273.090,44176.28,1668819599999,12094025.28170,18205,21136.97,5786896.10440,0
+1668819600000,273.080,273.720,272.200,273.590,31727.74,1668823199999,8664680.86200,14077,15587.93,4257870.81280,0
+1668823200000,273.600,273.670,271.690,272.710,47263.85,1668826799999,12884786.54430,19303,22400.96,6107061.18790,0
+1668826800000,272.710,273.270,272.030,272.530,26568.13,1668830399999,7243912.24570,11788,12749.43,3475993.14460,0
+1668830400000,272.540,273.210,272.290,272.640,26442.01,1668833999999,7213055.30260,12601,12534.27,3419272.41950,0
+1668834000000,272.650,272.900,270.520,272.160,66270.87,1668837599999,18010426.72901,27861,32186.87,8750228.18950,0
+1668837600000,272.150,272.540,268.830,270.340,96166.76,1668841199999,26024699.53470,35430,43840.76,11865461.67430,0
+1668841200000,270.320,270.810,269.690,269.960,38715.92,1668844799999,10467259.67010,18283,19579.54,5294310.47340,0
+1668844800000,269.960,271.200,269.340,270.730,51749.66,1668848399999,13979820.60980,22013,27011.53,7297648.01250,0
+1668848400000,270.730,270.960,270.040,270.530,23812.45,1668851999999,6442154.64630,12811,11302.78,3057911.14490,0
+1668852000000,270.540,271.150,270.100,270.980,21109.26,1668855599999,5712854.13780,12059,9859.42,2668716.80840,0
+1668855600000,270.980,271.540,270.800,271.500,25442.74,1668859199999,6899121.78860,11394,13551.83,3674803.01130,0
+1668859200000,271.500,271.680,270.510,270.820,29129.28,1668862799999,7898252.22690,13966,13116.03,3556720.15530,0
+1668862800000,270.830,271.130,270.270,270.710,21871.04,1668866399999,5920650.65970,12144,9664.57,2616513.39680,0
+1668866400000,270.720,270.980,269.880,270.480,33663.19,1668869999999,9103609.51340,14608,15046.59,4069379.05470,0
+1668870000000,270.480,271.790,270.270,271.720,43938.06,1668873599999,11919886.12480,19997,23470.79,6367434.57110,0
+1668873600000,271.710,271.910,271.010,271.100,30569.11,1668877199999,8296904.26160,15185,13704.43,3719189.12150,0
+1668877200000,271.110,271.290,270.450,271.060,27477.17,1668880799999,7444235.50180,13295,13026.91,3529504.96250,0
+1668880800000,271.060,271.870,270.620,271.330,26281.92,1668884399999,7130164.35220,11896,11429.59,3101384.47770,0
+1668884400000,271.330,271.690,271.070,271.140,13639.46,1668887999999,3701906.39760,8547,6070.18,1647603.25290,0
+1668888000000,271.130,271.790,271.060,271.440,20700.75,1668891599999,5620171.46130,9592,9715.78,2637950.33590,0
+1668891600000,271.440,272.340,271.420,272.050,23738.97,1668895199999,6457248.41340,12282,13614.88,3703495.43170,0
+1668895200000,272.050,273.880,272.030,272.940,63160.60,1668898799999,17241535.37400,26485,34846.48,9511621.00070,0
+1668898800000,272.940,273.640,271.730,272.330,35597.70,1668902399999,9708698.35790,16373,16973.11,4628901.13960,0
+1668902400000,272.330,272.890,271.750,272.580,35980.49,1668905999999,9800573.75130,16900,16317.41,4444518.55130,0
+1668906000000,272.580,273.700,271.830,272.930,46069.39,1668909599999,12570692.75450,19841,23908.87,6524280.16750,0
+1668909600000,272.930,273.440,272.690,272.860,22404.74,1668913199999,6118681.30000,11431,10262.05,2802424.87330,0
+1668913200000,272.890,273.520,272.390,273.050,27168.12,1668916799999,7416644.66180,12608,12015.57,3280530.53680,0
+1668916800000,273.060,273.880,273.020,273.110,24170.49,1668920399999,6609254.33770,12821,11696.20,3198608.29730,0
+1668920400000,273.110,273.300,272.580,273.090,21804.03,1668923999999,5951234.85610,11356,10130.32,2765113.22260,0
+1668924000000,273.090,273.380,272.810,273.230,15603.37,1668927599999,4261127.18180,10673,7114.82,1943011.80990,0
+1668927600000,273.240,273.780,273.000,273.310,18452.39,1668931199999,5043117.68200,11704,9521.70,2602595.58920,0
+1668931200000,273.320,273.440,270.460,271.020,73415.59,1668934799999,19948018.67620,31656,32705.14,8885579.95560,0
+1668934800000,271.030,271.940,270.720,271.510,37842.00,1668938399999,10273533.15090,18518,18713.15,5080821.04180,0
+1668938400000,271.510,271.710,269.510,270.110,58411.10,1668941999999,15807644.02640,24630,23195.99,6279379.25640,0
+1668942000000,270.120,270.870,266.000,267.350,137020.51,1668945599999,36748575.00074,58933,58908.98,15797533.57220,0
+1668945600000,267.350,268.130,266.000,267.900,85652.90,1668949199999,22895987.05180,39782,42584.04,11385153.93810,0
+1668949200000,267.900,269.720,267.690,269.480,47473.34,1668952799999,12761750.34480,24563,25684.49,6905021.14010,0
+1668952800000,269.490,269.890,268.520,269.080,35091.25,1668956399999,9444842.77960,18385,15671.06,4218715.43520,0
+1668956400000,269.080,270.970,269.070,270.500,51335.28,1668959999999,13858731.90300,25178,27727.01,7485348.94670,0
+1668960000000,270.510,270.990,269.640,269.800,55145.53,1668963599999,14903952.44710,23438,24294.95,6566376.17730,0
+1668963600000,269.800,269.920,268.270,268.860,43113.19,1668967199999,11607727.36090,19207,20501.85,5520316.53550,0
+1668967200000,268.860,269.580,268.400,269.550,33600.57,1668970799999,9035529.18750,15465,17875.42,4807588.56930,0
+1668970800000,269.560,269.840,268.690,269.550,25033.82,1668974399999,6741161.14470,12817,13073.54,3520730.45590,0
+1668974400000,269.550,269.690,267.360,268.650,47452.85,1668977999999,12733737.01260,21900,21760.54,5839688.65620,0
+1668978000000,268.660,268.660,261.360,262.870,134053.95,1668981599999,35506515.16787,56825,51566.48,13656660.38550,0
+1668981600000,262.870,265.470,261.630,264.360,71931.74,1668985199999,18996676.30750,39225,37722.14,9964948.90420,0
+1668985200000,264.360,264.910,263.010,264.110,79121.49,1668988799999,20886179.28350,34077,37625.19,9931480.68950,0
+1668988800000,264.110,265.080,261.010,264.520,145857.77,1668992399999,38379363.05330,60289,70823.61,18637280.96630,0
+1668992400000,264.570,264.570,260.510,260.970,102480.91,1668995999999,26845074.82700,44139,47978.91,12568564.07810,0
+1668996000000,260.970,261.360,255.190,257.680,214793.92,1668999599999,55332814.84163,92432,92948.96,23936159.28650,0
+1668999600000,257.670,259.490,255.540,259.190,86903.76,1669003199999,22378272.48730,39858,44696.91,11513261.31900,0
+1669003200000,259.190,261.400,258.750,259.890,98259.29,1669006799999,25534204.87000,41225,47318.77,12298072.64970,0
+1669006800000,259.880,261.780,259.640,261.650,55767.68,1669010399999,14541693.57410,22032,31180.45,8132396.18840,0
+1669010400000,261.640,262.300,260.420,260.630,71781.80,1669013999999,18765506.96580,26434,34206.79,8944667.04600,0
+1669014000000,260.630,261.600,256.710,258.080,121768.70,1669017599999,31537561.35903,45317,55271.56,14316193.16920,0
+1669017600000,258.090,258.680,256.090,256.780,83885.45,1669021199999,21575387.12790,36800,42944.11,11046171.80130,0
+1669021200000,256.780,258.940,255.340,258.090,113127.94,1669024799999,29094879.07010,48409,57814.74,14873147.69070,0
+1669024800000,258.090,259.050,256.910,258.610,57038.29,1669028399999,14710364.20200,26806,28105.94,7249701.93980,0
+1669028400000,258.610,259.240,258.060,258.230,46556.73,1669031999999,12042482.43320,21744,23344.85,6038811.55180,0
+1669032000000,258.240,259.820,257.560,259.520,71116.80,1669035599999,18388419.74900,29938,37192.38,9618982.95880,0
+1669035600000,259.550,261.700,259.240,260.950,105384.69,1669039199999,27469743.20260,45017,51912.89,13532158.29080,0
+1669039200000,260.960,262.570,260.690,260.940,88416.05,1669042799999,23128360.30900,40045,42694.52,11170467.27460,0
+1669042800000,260.940,261.510,259.780,260.170,60600.96,1669046399999,15797260.03370,28002,27629.42,7203130.10010,0
+1669046400000,260.170,260.340,253.420,257.000,208056.73,1669049999999,53431997.70042,81094,94295.59,24218154.18743,0
+1669050000000,257.010,257.530,254.540,254.700,78325.08,1669053599999,20047160.38040,35945,36709.16,9398502.76880,0
+1669053600000,254.700,255.000,251.400,253.600,132213.97,1669057199999,33482346.76266,58862,62938.06,15940378.79910,0
+1669057200000,253.590,255.000,249.120,251.800,168530.94,1669060799999,42405294.73479,71288,76118.25,19160451.18550,0
+1669060800000,251.820,256.080,251.630,254.510,118944.75,1669064399999,30216925.12626,50759,63059.79,16025374.19716,0
+1669064400000,254.510,255.390,250.920,253.000,101468.94,1669067999999,25704649.70350,41059,47185.58,11953961.11040,0
+1669068000000,252.990,255.400,252.480,253.770,96053.46,1669071599999,24387725.56540,34760,53880.52,13680114.98000,0
+1669071600000,253.770,255.470,252.930,253.920,69846.24,1669075199999,17751352.92550,26901,35475.31,9016498.63380,0
+1669075200000,253.930,256.890,253.260,256.640,100229.52,1669078799999,25636705.08670,35553,52141.05,13338465.96310,0
+1669078800000,256.640,257.120,255.490,255.840,43902.25,1669082399999,11253559.74853,18193,20889.75,5355508.56493,0
+1669082400000,255.840,257.060,255.290,256.730,48564.76,1669085999999,12439648.20700,18718,25461.38,6523018.87130,0
+1669086000000,256.740,257.340,256.030,256.640,34470.98,1669089599999,8845669.43350,15484,17501.09,4491288.61680,0
+1669089600000,256.650,257.300,255.240,255.560,36748.26,1669093199999,9422642.38050,16269,16003.12,4104861.70540,0
+1669093200000,255.560,256.130,254.570,254.870,41666.78,1669096799999,10633518.11430,18813,19909.54,5081710.20880,0
+1669096800000,254.870,255.330,252.580,252.990,68725.97,1669100399999,17459732.35846,27572,27254.68,6925449.90080,0
+1669100400000,252.990,254.400,252.010,254.270,63269.52,1669103999999,16030143.03400,27136,34541.48,8753375.30920,0
+1669104000000,254.280,254.300,251.990,253.300,75900.28,1669107599999,19203011.16800,28466,37978.97,9608390.40350,0
+1669107600000,253.310,254.120,252.380,252.660,44368.57,1669111199999,11231543.21950,20121,21621.51,5473730.67040,0
+1669111200000,252.660,255.400,252.100,254.800,53945.54,1669114799999,13693413.17570,25235,30031.28,7624229.67470,0
+1669114800000,254.800,255.270,253.770,254.490,41420.32,1669118399999,10544097.57680,20532,20271.36,5160609.36750,0
+1669118400000,254.500,257.430,253.680,256.880,100369.10,1669121999999,25668042.51713,40346,57286.45,14654834.23963,0
+1669122000000,256.880,264.500,256.830,263.990,272411.81,1669125599999,71044714.84157,110158,140054.13,36526682.11927,0
+1669125600000,263.970,266.220,261.520,262.890,198494.43,1669129199999,52315183.42490,76936,101706.15,26814384.23930,0
+1669129200000,262.880,265.370,262.860,264.470,93144.17,1669132799999,24574200.23930,43832,49136.88,12965027.14640,0
+1669132800000,264.460,265.360,263.370,263.750,67422.13,1669136399999,17808487.11900,34380,35336.30,9334858.45810,0
+1669136400000,263.740,264.550,261.930,262.370,50731.09,1669139999999,13365315.53190,26743,22378.33,5896012.65980,0
+1669140000000,262.370,263.730,261.680,262.910,51954.55,1669143599999,13653698.68330,26232,27222.22,7154240.69650,0
+1669143600000,262.910,263.960,262.420,263.370,43876.23,1669147199999,11546008.14000,23491,23160.22,6094950.42070,0
+1669147200000,263.370,264.600,263.360,263.930,34825.27,1669150799999,9196863.33640,18081,17791.28,4698794.75940,0
+1669150800000,263.930,265.590,263.040,265.150,39569.39,1669154399999,10451041.50090,20492,21608.39,5709019.41640,0
+1669154400000,265.160,267.790,264.720,266.460,63854.44,1669157999999,16986662.67924,28598,37607.21,10004955.69474,0
+1669158000000,266.470,267.340,265.610,266.620,57808.27,1669161599999,15400641.20800,23728,28111.46,7490403.44360,0
+1669161600000,266.640,267.570,265.570,266.040,75744.46,1669165199999,20189997.89560,34023,37383.25,9964908.57130,0
+1669165200000,266.040,266.070,264.800,265.620,52535.62,1669168799999,13940784.51150,29798,24830.63,6589334.02770,0
+1669168800000,265.620,273.220,265.550,272.920,224241.79,1669172399999,60658788.42141,88499,121950.74,32977729.13251,0
+1669172400000,272.930,274.680,271.930,274.120,99629.45,1669175999999,27217104.21340,46447,53691.75,14670701.16960,0
+1669176000000,274.110,274.670,272.790,273.630,69377.68,1669179599999,18977328.10770,32335,28762.00,7868502.70900,0
+1669179600000,273.630,273.870,272.300,272.450,39511.93,1669183199999,10790429.34900,23037,17301.56,4724813.02990,0
+1669183200000,272.450,273.030,272.110,272.600,32047.31,1669186799999,8735632.43520,20065,15454.25,4212943.59150,0
+1669186800000,272.600,275.680,272.030,275.500,68707.47,1669190399999,18805315.71798,32066,41758.10,11433268.92828,0
+1669190400000,275.470,296.500,275.350,294.820,1318850.71,1669193999999,383655968.70885,388585,704964.97,204962735.77465,0
+1669194000000,294.820,298.000,293.310,293.950,452032.12,1669197599999,133727731.90180,139182,229418.97,67890471.66130,0
+1669197600000,293.950,296.630,292.140,295.640,240876.27,1669201199999,70841997.81863,85567,133422.44,39250895.84610,0
+1669201200000,295.630,298.780,295.400,296.450,253879.61,1669204799999,75356866.14890,89296,122070.36,36242646.08680,0
+1669204800000,296.450,300.950,295.000,295.330,346840.00,1669208399999,103310713.53377,123621,174750.57,52085755.73027,0
+1669208400000,295.310,299.500,294.020,294.310,230716.59,1669211999999,68455116.24077,93439,115484.98,34279355.04317,0
+1669212000000,294.300,296.290,292.400,295.550,266368.65,1669215599999,78438642.84820,96115,137596.27,40524861.81810,0
+1669215600000,295.560,296.870,292.940,294.710,169817.82,1669219199999,50121887.39950,66020,82263.72,24282362.09830,0
+1669219200000,294.700,295.440,291.120,291.780,137498.58,1669222799999,40403035.51793,49990,62967.67,18514323.08830,0
+1669222800000,291.780,294.000,291.080,293.550,137750.74,1669226399999,40348426.24730,51025,69404.05,20329443.57190,0
+1669226400000,293.550,297.400,293.440,296.810,149278.94,1669229999999,44176334.94040,57785,83927.41,24835452.32530,0
+1669230000000,296.820,302.160,295.180,295.640,283393.61,1669233599999,84379879.61347,102466,151871.89,45251274.39877,0
+1669233600000,295.640,297.450,294.540,296.390,95659.43,1669237199999,28343536.61410,41062,46609.99,13815156.74710,0
+1669237200000,296.400,297.320,295.000,295.040,71350.18,1669240799999,21117485.96920,32475,33356.26,9873298.74990,0
+1669240800000,295.040,296.270,293.430,296.050,63605.72,1669244399999,18766985.32370,29962,32303.86,9533943.99480,0
+1669244400000,296.040,298.920,295.860,298.490,116964.65,1669247999999,34782730.29650,47592,68296.38,20309945.26390,0
+1669248000000,298.460,299.200,293.810,295.120,148260.50,1669251599999,43922185.98700,56936,67161.67,19895512.78470,0
+1669251600000,295.120,303.840,294.460,301.340,298052.59,1669255199999,89486901.79311,104662,163252.13,49012153.04831,0
+1669255200000,301.330,302.610,297.210,298.090,216014.01,1669258799999,64729157.69537,83700,108084.17,32399401.27510,0
+1669258800000,298.080,299.700,297.010,298.960,116804.66,1669262399999,34850187.85380,44103,60322.49,18001153.08420,0
+1669262400000,298.970,299.890,297.440,299.320,83600.46,1669265999999,24986407.95490,38919,40270.54,12038497.11410,0
+1669266000000,299.330,299.790,296.600,297.000,95822.68,1669269599999,28610296.39680,41336,42528.98,12701020.11800,0
+1669269600000,296.990,298.660,296.640,298.470,86039.48,1669273199999,25601189.76400,39725,44391.09,13210166.80930,0
+1669273200000,298.440,299.220,295.560,296.000,94585.55,1669276799999,28108078.47250,44594,45707.00,13584836.82570,0
+1669276800000,295.980,296.580,293.450,296.360,150399.04,1669280399999,44372684.38680,62613,75396.13,22246874.02160,0
+1669280400000,296.360,297.680,295.500,297.440,95645.24,1669283999999,28378481.97280,40476,47309.78,14040047.08260,0
+1669284000000,297.440,299.180,296.280,297.940,139121.01,1669287599999,41405088.56230,52829,65722.66,19566196.01540,0
+1669287600000,297.930,298.280,296.350,296.880,71264.59,1669291199999,21168272.98030,30769,39881.69,11845655.32800,0
+1669291200000,296.880,299.380,296.590,298.100,103174.87,1669294799999,30739961.50050,41041,55513.90,16542654.06180,0
+1669294800000,298.090,299.140,297.360,298.170,69823.75,1669298399999,20829332.83860,33650,35189.92,10497663.94780,0
+1669298400000,298.160,298.420,294.400,297.020,129681.15,1669301999999,38445755.52530,49711,61115.06,18118482.46190,0
+1669302000000,297.020,299.000,295.440,297.870,118112.83,1669305599999,35154284.21450,43491,59511.10,17714654.29370,0
+1669305600000,297.860,302.060,296.310,298.500,216769.26,1669309199999,64749721.25777,81133,115097.59,34391668.12267,0
+1669309200000,298.490,300.080,297.500,298.150,101773.95,1669312799999,30414874.90310,45117,51194.58,15301291.01710,0
+1669312800000,298.150,299.210,297.790,298.650,52022.21,1669316399999,15525350.51770,27593,27744.38,8279666.30790,0
+1669316400000,298.650,299.810,298.440,298.750,39264.54,1669319999999,11741330.31680,22815,19141.85,5724648.12440,0
+1669320000000,298.760,299.700,298.470,298.770,42220.53,1669323599999,12627165.33220,23711,19268.41,5763181.28720,0
+1669323600000,298.770,298.800,297.340,298.330,41701.77,1669327199999,12430583.22840,24698,20834.29,6210647.11470,0
+1669327200000,298.330,300.360,298.210,300.340,35307.05,1669330799999,10566532.78090,21824,19469.16,5828034.12240,0
+1669330800000,300.350,301.560,299.350,299.860,89426.62,1669334399999,26842117.12350,38857,46759.00,14037782.85840,0
+1669334400000,299.860,300.450,298.350,298.850,98459.93,1669337999999,29457655.83220,40038,45662.19,13661403.65180,0
+1669338000000,298.840,301.430,297.610,297.830,133026.96,1669341599999,39892463.74170,47060,66236.42,19865342.18850,0
+1669341600000,297.820,298.110,295.660,297.830,117980.20,1669345199999,35032993.31270,49074,58817.93,17467296.97280,0
+1669345200000,297.840,299.080,297.440,298.280,66064.92,1669348799999,19703544.15710,28421,33254.81,9918038.30870,0
+1669348800000,298.290,298.870,296.010,296.820,87374.80,1669352399999,25970593.47620,36996,39978.89,11883124.26680,0
+1669352400000,296.850,297.340,294.100,294.200,91249.58,1669355999999,27004145.61540,39449,40068.53,11861957.82040,0
+1669356000000,294.200,296.840,293.630,296.390,106304.76,1669359599999,31400842.01080,41988,62100.79,18345023.41770,0
+1669359600000,296.400,296.670,295.160,295.950,58717.40,1669363199999,17374278.99000,26863,29344.58,8683331.88150,0
+1669363200000,295.950,296.220,294.300,295.430,74989.65,1669366799999,22141477.91600,32315,37345.13,11028403.05660,0
+1669366800000,295.430,296.440,294.690,294.990,62688.40,1669370399999,18540215.24880,29018,31222.81,9236417.71830,0
+1669370400000,294.990,296.160,293.870,295.920,102093.66,1669373999999,30112932.20320,39540,49337.98,14553218.69660,0
+1669374000000,295.920,299.790,295.700,298.440,159366.82,1669377599999,47510467.37337,64532,88877.04,26498315.81957,0
+1669377600000,298.440,306.610,298.350,301.020,338121.81,1669381199999,102201123.31319,129640,189789.90,57374420.38465,0
+1669381200000,301.010,301.500,298.000,298.930,132872.88,1669384799999,39780988.73077,58313,62035.43,18575197.19810,0
+1669384800000,298.930,300.330,298.100,299.930,81816.60,1669388399999,24468123.95680,38770,40423.10,12093155.23260,0
+1669388400000,299.930,301.230,299.110,299.820,112775.34,1669391999999,33843090.57040,48270,53874.32,16169563.63930,0
+1669392000000,299.810,300.170,298.150,299.290,76719.03,1669395599999,22944628.28990,36107,40524.35,12120792.01160,0
+1669395600000,299.300,301.000,299.080,300.420,80533.99,1669399199999,24184505.26220,36154,41939.81,12594414.51080,0
+1669399200000,300.410,301.000,299.490,299.880,44040.42,1669402799999,13229858.16470,24470,19958.45,5996383.18030,0
+1669402800000,299.880,301.290,299.760,300.840,38252.94,1669406399999,11500441.07320,20889,20883.04,6277934.46050,0
+1669406400000,300.830,302.500,300.370,300.740,58686.31,1669409999999,17686178.58700,28474,31980.61,9638593.34610,0
+1669410000000,300.730,300.870,299.640,300.190,38459.22,1669413599999,11548038.72400,20421,17011.74,5108293.90040,0
+1669413600000,300.190,300.190,299.120,299.480,25031.27,1669417199999,7500323.65700,16116,11195.56,3354777.83880,0
+1669417200000,299.480,300.790,299.280,300.430,38874.52,1669420799999,11663451.09070,19371,20986.64,6296433.33050,0
+1669420800000,300.430,302.900,299.420,302.360,81051.99,1669424399999,24401617.75950,38348,46912.13,14127996.39490,0
+1669424400000,302.360,305.930,301.460,304.760,190356.20,1669427999999,57947439.11634,73580,95846.60,29175793.13304,0
+1669428000000,304.780,311.570,304.650,307.800,266209.60,1669431599999,82018513.73974,102299,156941.24,48352798.79424,0
+1669431600000,307.790,309.760,307.500,309.610,109051.03,1669435199999,33636169.80170,45816,60062.95,18526125.08400,0
+1669435200000,309.610,313.800,308.510,312.120,213565.88,1669438799999,66458658.12486,82738,120428.71,37493050.67146,0
+1669438800000,312.110,312.750,310.740,310.920,110019.32,1669442399999,34270409.15220,44961,52930.13,16488216.40350,0
+1669442400000,310.920,311.400,309.530,310.520,115958.09,1669445999999,35997410.00280,46957,54547.55,16936808.74310,0
+1669446000000,310.530,313.360,310.530,312.150,121807.06,1669449599999,38006891.96440,48767,63890.74,19938331.35450,0
+1669449600000,312.140,314.900,311.800,314.460,219691.44,1669453199999,68828911.63100,78013,101506.03,31811545.91030,0
+1669453200000,314.460,316.920,314.210,314.350,192682.86,1669456799999,60809996.59920,78447,98563.88,31107221.36760,0
+1669456800000,314.350,314.850,313.160,313.420,111819.67,1669460399999,35121329.77460,43644,53253.77,16728547.58910,0
+1669460400000,313.420,314.890,312.040,313.720,117693.58,1669463999999,36903661.35570,46344,55445.42,17388125.35330,0
+1669464000000,313.720,315.110,312.890,314.720,73518.04,1669467599999,23083721.36630,32625,38142.61,11977017.39220,0
+1669467600000,314.700,316.660,314.100,315.080,86779.04,1669471199999,27344085.44210,36125,48924.63,15417553.38160,0
+1669471200000,315.080,318.000,310.170,312.220,269465.98,1669474799999,84641646.60630,96236,131009.97,41174858.70070,0
+1669474800000,312.220,313.900,311.050,312.710,186058.12,1669478399999,58145842.14270,68049,91122.88,28481359.17620,0
+1669478400000,312.710,315.000,312.660,313.270,113494.20,1669481999999,35637558.13780,49136,57290.59,17989956.27150,0
+1669482000000,313.270,314.380,312.350,313.800,62860.03,1669485599999,19715175.84820,31762,34268.92,10748940.56440,0
+1669485600000,313.800,314.560,311.680,311.950,88736.97,1669489199999,27786404.16120,33268,41694.75,13057875.07510,0
+1669489200000,311.960,312.720,311.010,312.600,73163.95,1669492799999,22814882.79960,30547,36133.25,11267978.61970,0
+1669492800000,312.610,313.410,312.600,313.050,40226.64,1669496399999,12594593.70170,22696,18834.87,5897114.46880,0
+1669496400000,313.050,313.400,312.150,312.470,29908.99,1669499999999,9356637.84160,17584,13031.38,4077446.90060,0
+1669500000000,312.470,312.740,307.150,309.950,106611.00,1669503599999,33042113.35690,47866,45924.40,14229752.87330,0
+1669503600000,309.960,311.720,309.580,310.950,63079.13,1669507199999,19613183.57800,34914,34191.83,10631043.06750,0
+1669507200000,310.960,313.670,310.690,313.360,76495.56,1669510799999,23886826.92940,37495,41460.79,12945284.20780,0
+1669510800000,313.360,314.900,312.780,313.990,83089.83,1669514399999,26091266.22660,38194,45584.12,14314674.64380,0
+1669514400000,313.990,316.310,313.980,315.230,89687.91,1669517999999,28277618.04530,43088,51591.17,16266744.26100,0
+1669518000000,315.230,316.160,314.500,314.860,54539.80,1669521599999,17192942.15650,27722,24826.13,7826770.53630,0
+1669521600000,314.870,315.800,314.250,314.270,49929.15,1669525199999,15732158.26400,28387,24922.93,7853591.01850,0
+1669525200000,314.280,314.410,311.770,312.440,67789.93,1669528799999,21218797.41350,36929,30919.03,9677047.80370,0
+1669528800000,312.440,313.950,312.300,313.140,47123.48,1669532399999,14759501.23070,25094,25668.50,8040247.29390,0
+1669532400000,313.140,314.350,313.120,313.520,41845.33,1669535999999,13127453.28360,22548,23252.36,7294167.62900,0
+1669536000000,313.510,314.700,312.750,313.490,53916.10,1669539599999,16911275.17780,28653,25342.14,7950473.83610,0
+1669539600000,313.490,313.900,311.600,312.020,63733.12,1669543199999,19922567.48370,29166,29218.33,9133118.85340,0
+1669543200000,312.020,313.300,309.800,312.670,130398.23,1669546799999,40631504.24250,51683,64184.90,20005100.45800,0
+1669546800000,312.680,313.250,311.920,312.650,45420.65,1669550399999,14197822.05820,23443,21887.42,6842241.73580,0
+1669550400000,312.650,314.900,312.650,313.590,86668.06,1669553999999,27200647.43880,38061,44871.81,14083367.38690,0
+1669554000000,313.580,313.940,311.650,312.200,61025.93,1669557599999,19086274.58410,27849,28276.77,8842926.16570,0
+1669557600000,312.200,312.820,311.050,311.370,48973.66,1669561199999,15286939.82200,25105,26178.51,8172624.68900,0
+1669561200000,311.360,313.330,310.460,313.230,67805.60,1669564799999,21158962.64380,32672,35913.85,11206586.15640,0
+1669564800000,313.230,313.760,312.160,312.610,54487.55,1669568399999,17055052.53760,25385,27338.67,8558484.36300,0
+1669568400000,312.590,312.710,310.800,310.990,48565.06,1669571999999,15135548.61290,23484,26737.75,8334146.17290,0
+1669572000000,310.990,311.340,310.500,311.070,32243.05,1669575599999,10025157.22800,19992,16863.44,5243516.67220,0
+1669575600000,311.080,311.760,309.390,311.430,59931.57,1669579199999,18613511.92040,26700,29073.47,9032828.30360,0
+1669579200000,311.430,313.300,310.950,312.770,66298.35,1669582799999,20717080.11200,29924,38221.89,11943685.04240,0
+1669582800000,312.760,313.990,312.730,313.880,57294.82,1669586399999,17958165.06830,27111,30118.26,9440739.40140,0
+1669586400000,313.880,314.400,313.100,313.560,41195.13,1669589999999,12925144.36860,20777,19327.38,6064715.34280,0
+1669590000000,313.560,313.720,305.940,307.360,252671.87,1669593599999,78010719.50154,107690,114211.32,35258640.84550,0
+1669593600000,307.340,309.190,306.920,307.190,89505.05,1669597199999,27587329.80610,44070,46495.87,14332395.23970,0
+1669597200000,307.180,307.850,286.000,289.670,710884.93,1669600799999,210503854.40559,266298,321374.16,95136494.80273,0
+1669600800000,289.660,293.510,288.160,292.480,251222.67,1669604399999,73160393.42383,90476,128527.05,37436844.44573,0
+1669604400000,292.480,297.470,292.080,296.730,165569.06,1669607999999,48923468.76860,61557,92929.75,27454308.16380,0
+1669608000000,296.740,297.180,294.640,296.130,91773.87,1669611599999,27152076.80320,37869,41313.18,12225145.37740,0
+1669611600000,296.130,296.230,292.300,292.830,93747.48,1669615199999,27574389.77493,43863,39533.79,11628202.14830,0
+1669615200000,292.830,295.310,292.680,295.250,77939.48,1669618799999,22908111.53410,37074,40412.42,11877222.94710,0
+1669618800000,295.250,295.720,294.150,295.260,55547.44,1669622399999,16383041.91530,27535,29189.17,8609240.13440,0
+1669622400000,295.220,296.320,294.080,296.170,60734.81,1669625999999,17932816.36100,30969,28777.41,8497651.96380,0
+1669626000000,296.180,296.500,293.620,294.610,61051.30,1669629599999,17998607.45820,32265,30367.23,8952196.47080,0
+1669629600000,294.620,294.640,293.000,294.080,66134.19,1669633199999,19436111.00710,32003,33829.21,9942746.86120,0
+1669633200000,294.080,294.940,293.460,294.660,48259.07,1669636799999,14202726.95290,25146,25062.53,7375704.23350,0
+1669636800000,294.660,295.500,291.010,292.950,109828.47,1669640399999,32266761.18233,46221,44668.23,13132708.36900,0
+1669640400000,292.920,294.240,292.120,293.660,61933.46,1669643999999,18169298.27830,31156,28821.97,8456948.58160,0
+1669644000000,293.660,297.490,292.700,295.140,138065.90,1669647599999,40802281.34680,60597,69022.89,20396530.14850,0
+1669647600000,295.140,295.920,290.140,291.820,201635.65,1669651199999,58935461.90983,81514,92851.83,27142493.64340,0
+1669651200000,291.820,299.710,288.300,297.310,335021.93,1669654799999,98490090.13036,134985,181002.97,53229477.66550,0
+1669654800000,297.310,298.810,293.040,293.280,172384.91,1669658399999,50985663.11630,83890,82967.38,24544112.01930,0
+1669658400000,293.270,293.350,291.540,291.570,85546.93,1669661999999,25024624.31923,43015,44650.52,13062383.54540,0
+1669662000000,291.560,293.590,291.100,292.930,72870.47,1669665599999,21300520.67290,33026,40647.30,11882127.01980,0
+1669665600000,292.940,294.160,292.220,293.880,50869.95,1669669199999,14919363.97760,26244,27311.04,8010248.40190,0
+1669669200000,293.870,293.960,291.540,293.100,47756.90,1669672799999,13975270.97820,27062,22812.22,6675878.74090,0
+1669672800000,293.100,293.470,292.370,292.640,23200.15,1669676399999,6797174.47050,15368,12025.65,3523220.05350,0
+1669676400000,292.650,293.740,291.920,293.160,36601.57,1669679999999,10722466.84500,20926,18287.64,5357212.01270,0
+1669680000000,293.160,293.350,288.510,290.690,141923.41,1669683599999,41202872.45936,59004,63652.44,18485576.43430,0
+1669683600000,290.700,294.330,290.700,294.100,84254.47,1669687199999,24653883.09733,39139,45722.48,13381758.67303,0
+1669687200000,294.090,297.510,294.010,295.820,126812.79,1669690799999,37533567.69350,56955,67203.74,19888972.46060,0
+1669690800000,295.820,297.240,295.610,296.340,58599.26,1669694399999,17365197.34200,27729,29038.74,8605216.60160,0
+1669694400000,296.340,300.470,296.190,298.920,163379.83,1669697999999,48773718.63507,67936,85543.86,25537869.54077,0
+1669698000000,298.920,304.400,298.920,303.430,194632.45,1669701599999,58835930.42634,76194,104469.25,31576892.32494,0
+1669701600000,303.440,303.580,301.310,301.480,81745.28,1669705199999,24711491.76450,36828,37926.63,11465644.60430,0
+1669705200000,301.480,303.120,301.140,302.060,70003.43,1669708799999,21137713.55410,28124,36807.04,11114986.85450,0
+1669708800000,302.060,304.860,301.260,303.930,83890.14,1669712399999,25434107.11440,39942,41215.76,12499285.86880,0
+1669712400000,303.930,304.990,303.280,304.130,82132.85,1669715999999,24992531.30220,34621,38941.45,11849876.68410,0
+1669716000000,304.120,304.390,303.020,303.640,36378.00,1669719599999,11047901.79170,20476,17784.15,5400843.57700,0
+1669719600000,303.630,304.240,302.220,302.820,56165.32,1669723199999,17027152.42480,27821,26808.37,8127427.96370,0
+1669723200000,302.830,303.540,301.850,302.870,60350.79,1669726799999,18266231.68770,25908,27590.42,8351651.99460,0
+1669726800000,302.870,302.970,298.510,299.940,119344.24,1669730399999,35876528.86307,49368,53854.08,16190569.75110,0
+1669730400000,299.930,301.270,297.910,299.080,123545.13,1669733999999,37056038.59270,53064,61400.99,18419807.76530,0
+1669734000000,299.080,301.710,298.270,299.920,87620.52,1669737599999,26297391.89260,41134,45199.26,13564814.60080,0
+1669737600000,299.930,300.110,297.210,298.790,108421.64,1669741199999,32383655.14730,46650,53085.58,15856685.45070,0
+1669741200000,298.790,298.800,293.550,295.960,189665.39,1669744799999,56079273.71350,75242,90338.84,26708108.35930,0
+1669744800000,295.970,296.620,295.100,296.380,57965.43,1669748399999,17149595.71310,28048,28687.94,8488302.77710,0
+1669748400000,296.380,297.270,295.170,295.460,60788.73,1669751999999,18003305.02610,28330,32031.38,9487987.11630,0
+1669752000000,295.430,296.650,295.020,295.890,48539.51,1669755599999,14350485.96140,25305,26913.36,7957382.21980,0
+1669755600000,295.900,296.620,295.500,296.210,35152.74,1669759199999,10406050.08380,18111,17983.42,5323491.65630,0
+1669759200000,296.210,297.130,295.710,296.920,31509.69,1669762799999,9338932.47570,18164,14302.89,4239053.87880,0
+1669762800000,296.920,297.300,294.540,295.130,56524.86,1669766399999,16726480.45860,27804,25538.01,7557389.78170,0
+1669766400000,295.140,303.590,295.130,303.110,244587.41,1669769999999,73420817.52081,102675,126232.54,37890333.52401,0
+1669770000000,303.130,305.270,300.900,302.740,197673.13,1669773599999,59921026.01750,75142,98850.07,29970898.18540,0
+1669773600000,302.740,305.000,302.550,302.580,112223.27,1669777199999,34084133.42040,48373,56023.37,17016924.81450,0
+1669777200000,302.570,303.550,294.340,295.260,227580.93,1669780799999,68006481.39697,73448,92706.77,27698543.01880,0
+1669780800000,295.220,298.150,295.220,298.150,111686.81,1669784399999,33168777.57940,48214,58292.12,17308510.54450,0
+1669784400000,298.140,299.680,297.360,299.040,70624.20,1669787999999,21089483.75127,32932,37847.00,11303494.07847,0
+1669788000000,299.040,299.480,297.780,298.980,59819.54,1669791599999,17869003.32220,29242,28229.58,8432709.81740,0
+1669791600000,298.980,300.780,298.910,300.650,51802.00,1669795199999,15535751.25930,28016,28171.10,8449171.06960,0
+1669795200000,300.650,303.750,299.220,300.040,137421.38,1669798799999,41346879.25101,59070,64697.04,19477524.91524,0
+1669798800000,300.040,300.960,298.020,299.850,69830.04,1669802399999,20917480.43480,35602,33126.32,9923997.64590,0
+1669802400000,299.850,300.990,299.480,299.870,40170.89,1669805999999,12060790.70070,23982,20186.91,6061532.16160,0
+1669806000000,299.860,300.730,299.650,300.170,28175.59,1669809599999,8459669.08340,19063,13992.47,4201491.84050,0
+1669809600000,300.170,300.300,297.250,297.320,74263.39,1669813199999,22202847.50750,34901,31959.39,9558637.63160,0
+1669813200000,297.320,300.550,297.000,298.230,141397.57,1669816799999,42237042.20570,61945,66415.88,19844049.46380,0
+1669816800000,298.230,299.540,297.750,298.140,48941.39,1669820399999,14613605.91780,29997,24518.95,7321264.12080,0
+1669820400000,298.150,298.370,297.030,297.800,61735.44,1669823999999,18372192.13060,31169,30660.60,9124818.57640,0
+1669824000000,297.800,297.830,296.000,296.900,73639.74,1669827599999,21858918.60270,37288,34020.80,10098781.98140,0
+1669827600000,296.890,297.080,292.000,294.830,148603.65,1669831199999,43768536.34303,65359,66973.91,19726835.93270,0
+1669831200000,294.830,299.200,293.150,297.030,184585.23,1669834799999,54757138.46180,81003,97819.81,29023020.72060,0
+1669834800000,297.030,300.500,296.810,297.860,189840.73,1669838399999,56704226.96897,74243,91656.23,27378953.91687,0
+1669838400000,297.870,300.260,297.730,300.020,72326.30,1669841999999,21620588.82880,31960,37096.07,11092093.79430,0
+1669842000000,300.030,301.360,299.100,300.190,86940.16,1669845599999,26107867.32640,35430,43247.73,12989396.06140,0
+1669845600000,300.190,301.280,299.210,300.000,61876.06,1669849199999,18569822.57440,27803,28880.53,8668152.88160,0
+1669849200000,300.000,302.060,299.000,300.110,132080.82,1669852799999,39695617.57380,47924,67240.62,20212607.84930,0
+1669852800000,300.100,301.530,295.360,296.720,186132.76,1669856399999,55491523.49100,70521,92333.09,27539876.64910,0
+1669856400000,296.720,297.450,295.200,296.660,90638.42,1669859999999,26852464.67910,37902,52720.15,15619777.49680,0
+1669860000000,296.650,297.750,295.930,297.390,81375.05,1669863599999,24148599.46880,32045,42396.13,12580124.87000,0
+1669863600000,297.390,298.170,296.580,297.010,52759.84,1669867199999,15695409.16540,25680,25896.79,7704705.34120,0
+1669867200000,297.010,297.710,294.710,295.260,78310.74,1669870799999,23192931.54510,33932,29930.06,8867574.13010,0
+1669870800000,295.260,296.260,294.200,295.900,69446.84,1669874399999,20509616.37260,35812,35248.57,10411448.29070,0
+1669874400000,295.900,299.800,295.830,298.570,245890.59,1669877999999,73310438.24207,91736,133498.32,39801471.83247,0
+1669878000000,298.570,299.100,296.880,297.560,111474.88,1669881599999,33200346.36140,44201,54101.15,16115214.24400,0
+1669881600000,297.590,298.380,296.680,297.920,91493.14,1669885199999,27233965.53120,36592,47996.42,14287838.93010,0
+1669885200000,297.930,298.000,296.130,297.920,107575.18,1669888799999,31949046.51100,39193,51022.18,15155358.12980,0
+1669888800000,297.930,300.230,297.270,298.360,155328.35,1669892399999,46427036.87470,55998,83935.46,25085991.21010,0
+1669892400000,298.360,299.680,297.530,298.070,157387.86,1669895999999,46977685.31380,54599,83222.21,24841755.50860,0
+1669896000000,298.070,301.000,295.170,297.180,515788.95,1669899599999,153294051.41990,160462,256949.98,76382037.09060,0
+1669899600000,297.200,298.280,292.230,294.900,377558.14,1669903199999,111609898.44513,132537,175582.39,51907157.73500,0
+1669903200000,294.900,295.190,292.500,294.590,222763.63,1669906799999,65513778.24770,83130,112713.65,33150053.83840,0
+1669906800000,294.600,295.480,290.510,292.040,250650.00,1669910399999,73253425.53120,93903,118511.03,34634564.10040,0
+1669910400000,292.050,292.370,290.720,291.460,103578.59,1669913999999,30201098.46530,43882,50877.28,14835318.31140,0
+1669914000000,291.460,292.210,290.120,292.020,87044.27,1669917599999,25335198.11670,39574,45640.37,13284294.90610,0
+1669917600000,292.030,292.940,291.400,291.830,68222.66,1669921199999,19928487.11510,29675,37397.92,10924411.42790,0
+1669921200000,291.830,292.610,291.150,291.420,55588.60,1669924799999,16231054.50160,25055,29786.77,8697299.94280,0
+1669924800000,291.430,292.660,291.230,292.270,44495.30,1669928399999,12990134.03950,21127,24394.52,7121240.47310,0
+1669928400000,292.270,292.500,290.860,292.250,50733.11,1669931999999,14806615.91010,23491,23915.06,6980771.89800,0
+1669932000000,292.250,293.580,292.010,292.750,40019.99,1669935599999,11715254.61900,20793,23303.74,6821889.89490,0
+1669935600000,292.750,292.990,291.100,292.300,52601.78,1669939199999,15354774.48070,23160,25618.97,7478003.44730,0
+1669939200000,292.300,294.000,291.600,293.290,79351.53,1669942799999,23231071.53040,33181,40610.44,11891467.95660,0
+1669942800000,293.290,293.550,286.500,289.120,224062.94,1669946399999,64829136.60076,79282,98635.14,28526393.88140,0
+1669946400000,289.130,290.690,287.100,288.540,163573.78,1669949999999,47258717.71080,62148,83971.18,24265548.33390,0
+1669950000000,288.530,289.620,287.850,288.190,80667.87,1669953599999,23288649.48530,30725,43079.26,12437887.09700,0
+1669953600000,288.200,288.400,285.310,287.870,139588.72,1669957199999,40064537.54370,54121,63059.43,18104636.28820,0
+1669957200000,287.870,289.000,287.470,288.750,53587.99,1669960799999,15459344.16080,25304,28848.74,8322564.33050,0
+1669960800000,288.740,289.700,288.150,288.690,60163.74,1669964399999,17381608.26990,25585,31758.45,9175246.80020,0
+1669964400000,288.690,290.620,288.370,289.790,81878.16,1669967999999,23729351.48180,31675,39510.81,11449956.21170,0
+1669968000000,289.800,290.190,288.990,289.960,54651.86,1669971599999,15829123.57560,24287,25308.12,7330901.04480,0
+1669971600000,289.960,291.060,289.580,290.150,54260.63,1669975199999,15764715.63850,24601,28669.90,8329832.79850,0
+1669975200000,290.150,291.390,289.880,291.350,49362.64,1669978799999,14338405.79780,24238,26035.95,7563924.77970,0
+1669978800000,291.360,292.280,290.600,291.330,103577.95,1669982399999,30197087.96130,40167,56351.68,16430168.12850,0
+1669982400000,291.340,292.090,290.750,291.170,68110.98,1669985999999,19840558.99460,31014,34713.37,10112210.20750,0
+1669986000000,291.170,292.420,284.380,289.470,293104.56,1669989599999,84790236.06014,118247,135571.86,39244340.89269,0
+1669989600000,289.470,290.550,288.020,289.640,99378.83,1669993199999,28766961.42400,42569,50949.40,14745901.16320,0
+1669993200000,289.650,290.900,289.200,290.140,66277.42,1669996799999,19241768.70040,30922,33317.69,9672992.52830,0
+1669996800000,290.140,290.250,288.720,289.450,50478.91,1670000399999,14606100.76610,26540,21309.46,6165366.93350,0
+1670000400000,289.460,290.790,289.400,289.950,47908.38,1670003999999,13903972.13720,23674,23213.26,6736236.29050,0
+1670004000000,289.950,290.440,289.590,289.990,26310.06,1670007599999,7629392.87030,14975,11925.29,3458215.84260,0
+1670007600000,289.990,290.850,289.420,290.700,37424.60,1670011199999,10861624.27800,18615,18323.99,5318262.04650,0
+1670011200000,290.700,291.580,290.460,291.150,39320.87,1670014799999,11438613.37570,21108,20352.75,5921142.76670,0
+1670014800000,291.150,291.750,290.360,290.680,40317.65,1670018399999,11737705.03140,20226,19343.96,5632440.39190,0
+1670018400000,290.680,293.000,290.580,291.870,50615.70,1670021999999,14779409.39413,25977,28867.66,8429476.06153,0
+1670022000000,291.870,294.040,291.860,293.490,60089.54,1670025599999,17606596.10710,28917,34641.57,10151617.82270,0
+1670025600000,293.490,294.500,291.320,291.660,114628.60,1670029199999,33576485.83270,46143,52370.21,15345071.00300,0
+1670029200000,291.640,292.670,291.300,292.350,50776.68,1670032799999,14829569.54960,23889,25869.76,7556261.55300,0
+1670032800000,292.350,292.740,291.510,291.590,29310.18,1670036399999,8556501.66070,16619,12499.37,3649116.82390,0
+1670036400000,291.580,292.120,291.000,291.920,35962.49,1670039999999,10484641.01340,17215,19478.09,5679092.57440,0
+1670040000000,291.930,292.640,291.470,291.700,32783.80,1670043599999,9576594.45290,16390,17734.84,5180485.21190,0
+1670043600000,291.700,292.330,291.360,292.200,25065.59,1670047199999,7311490.98480,13442,13198.51,3849938.71940,0
+1670047200000,292.200,292.210,290.070,290.840,72519.54,1670050799999,21097249.88200,31841,32374.41,9419374.81720,0
+1670050800000,290.840,291.250,289.760,290.570,51413.03,1670054399999,14934258.93120,22910,24084.91,6996931.09940,0
+1670054400000,290.580,290.930,289.330,289.620,49926.43,1670057999999,14483079.87750,24923,22383.14,6493474.65140,0
+1670058000000,289.640,290.990,289.300,290.900,32572.87,1670061599999,9457264.77580,18498,18778.27,5452222.33320,0
+1670061600000,290.900,290.990,290.410,290.570,19898.76,1670065199999,5784609.13380,12881,8906.40,2589090.46800,0
+1670065200000,290.580,290.700,288.980,290.260,51445.50,1670068799999,14916928.99560,23304,24317.54,7052071.63480,0
+1670068800000,290.260,292.490,290.140,291.390,71570.45,1670072399999,20858870.22970,31243,39042.31,11377976.78820,0
+1670072400000,291.390,291.630,290.780,291.100,30195.10,1670075999999,8791944.71540,15475,14929.82,4347033.13200,0
+1670076000000,291.110,291.960,290.720,291.200,29612.46,1670079599999,8623633.89110,17039,13838.85,4030381.45770,0
+1670079600000,291.200,292.870,291.140,291.750,51746.79,1670083199999,15114181.30240,23337,26644.26,7783264.70700,0
+1670083200000,291.760,292.240,290.740,291.080,34396.92,1670086799999,10023096.36970,18965,15633.02,4556060.70990,0
+1670086800000,291.070,292.730,290.750,291.830,46718.10,1670090399999,13631688.57390,21271,25155.63,7338706.22420,0
+1670090400000,291.840,292.110,291.270,291.970,20420.93,1670093999999,5957512.41900,12030,10553.06,3078842.75920,0
+1670094000000,291.970,292.100,291.110,291.780,23955.93,1670097599999,6988315.81810,13067,11677.53,3406642.68210,0
+1670097600000,291.780,291.930,291.150,291.690,15292.76,1670101199999,4459878.71780,11497,7090.07,2067679.96010,0
+1670101200000,291.700,292.570,290.650,292.500,53753.33,1670104799999,15684161.81520,23394,29536.93,8620037.63250,0
+1670104800000,292.490,292.550,289.800,290.740,54109.68,1670108399999,15738663.79280,27618,25040.39,7282909.07750,0
+1670108400000,290.740,290.960,289.870,290.350,40594.60,1670111999999,11791332.22730,22512,18770.28,5452304.31230,0
+1670112000000,290.350,291.740,289.840,291.690,43607.30,1670115599999,12696306.00190,24002,23043.66,6709153.92450,0
+1670115600000,291.690,292.690,291.480,291.780,39154.93,1670119199999,11434489.63830,21252,19238.47,5618933.74530,0
+1670119200000,291.790,292.400,291.530,291.930,22498.78,1670122799999,6570860.40290,13801,9839.34,2873555.37230,0
+1670122800000,291.920,292.140,291.550,291.950,16051.39,1670126399999,4684650.97170,12245,7652.71,2233619.75570,0
+1670126400000,291.950,292.520,291.650,292.250,23935.61,1670129999999,6991295.30400,14847,12192.15,3561351.13520,0
+1670130000000,292.240,292.710,291.420,291.760,27988.72,1670133599999,8175759.86710,15193,12640.07,3692848.41340,0
+1670133600000,291.750,292.040,291.330,291.740,20901.50,1670137199999,6097090.48860,12894,9700.05,2829338.30970,0
+1670137200000,291.750,292.000,291.100,291.100,18611.78,1670140799999,5427688.52700,13041,8711.46,2540553.09720,0
+1670140800000,291.110,291.770,290.390,290.530,57167.95,1670144399999,16635460.24260,26881,30056.04,8746833.29080,0
+1670144400000,290.530,291.570,290.230,290.790,41588.24,1670147999999,12094510.11170,21193,20848.76,6063324.80280,0
+1670148000000,290.740,291.210,290.010,290.060,46386.98,1670151599999,13474826.72610,20976,23663.00,6874691.09810,0
+1670151600000,290.050,290.600,289.030,289.650,87499.00,1670155199999,25366747.30030,34020,43350.78,12568546.25140,0
+1670155200000,289.640,290.850,289.480,290.670,51691.53,1670158799999,14995503.07340,24974,26834.46,7784577.60410,0
+1670158800000,290.670,290.840,287.080,288.860,90847.91,1670162399999,26256253.02996,38319,37922.03,10966586.38610,0
+1670162400000,288.860,290.200,288.310,290.000,60857.59,1670165999999,17603129.57730,30098,33366.20,9651419.08250,0
+1670166000000,290.010,290.390,289.230,290.060,78757.40,1670169599999,22818677.67120,24660,38815.82,11245883.80170,0
+1670169600000,290.060,290.890,289.400,289.570,37842.15,1670173199999,10978448.61460,21080,19120.98,5548303.94110,0
+1670173200000,289.560,290.430,289.270,290.300,21052.11,1670176799999,6099622.48350,12856,11879.24,3442010.21260,0
+1670176800000,290.310,291.770,290.310,291.180,77581.29,1670180399999,22580980.39220,33950,40427.26,11767417.06100,0
+1670180400000,291.180,291.740,290.980,291.210,34155.61,1670183999999,9952635.14220,16805,17479.60,5093556.75190,0
+1670184000000,291.210,291.900,291.200,291.630,24712.69,1670187599999,7206088.87770,14796,12869.12,3752634.75860,0
+1670187600000,291.640,291.970,291.470,291.710,16784.40,1670191199999,4896145.51510,11801,8477.25,2473003.62920,0
+1670191200000,291.710,291.900,291.290,291.430,14101.96,1670194799999,4111136.03860,9728,6937.37,2022496.98210,0
+1670194800000,291.440,293.090,291.360,291.950,50264.55,1670198399999,14685660.98933,24862,29125.73,8510955.48193,0
+1670198400000,291.940,295.090,291.470,294.490,130467.15,1670201999999,38330280.87600,53432,71120.68,20892638.69120,0
+1670202000000,294.490,296.840,294.110,296.310,91618.86,1670205599999,27064782.51480,40506,51404.04,15187896.26830,0
+1670205600000,296.320,296.860,295.310,295.500,61711.05,1670209199999,18278181.72110,29260,28740.35,8513250.84030,0
+1670209200000,295.510,296.050,294.710,294.720,41468.18,1670212799999,12250448.22740,22637,16959.61,5010278.63040,0
+1670212800000,294.720,296.590,294.640,296.270,67052.50,1670216399999,19815792.18400,27317,36201.18,10699294.96280,0
+1670216400000,296.270,297.190,295.860,296.790,62539.62,1670219999999,18549267.61780,31446,29679.11,8803514.58220,0
+1670220000000,296.790,297.250,296.180,296.570,42714.10,1670223599999,12670502.77150,20714,22191.20,6583134.33880,0
+1670223600000,296.560,296.750,295.240,295.960,45404.14,1670227199999,13436766.98850,23384,20383.40,6032393.90520,0
+1670227200000,295.960,297.240,295.740,296.750,66556.43,1670230799999,19744384.82460,30999,33406.69,9911000.13510,0
+1670230800000,296.750,296.920,295.040,295.280,44079.12,1670234399999,13046703.58050,23649,18492.42,5474002.86350,0
+1670234400000,295.270,295.780,294.500,295.290,35350.35,1670237999999,10435464.02730,18979,14304.76,4223829.81820,0
+1670238000000,295.290,295.900,295.140,295.810,19819.55,1670241599999,5857129.38820,12081,8434.06,2492452.73010,0
+1670241600000,295.800,295.880,293.850,294.810,49512.99,1670245199999,14596177.76410,23279,20297.45,5985058.93620,0
+1670245200000,294.820,295.110,292.860,293.790,54585.23,1670248799999,16051417.18940,24407,22841.56,6718779.55150,0
+1670248800000,293.790,293.880,291.710,292.730,81491.09,1670252399999,23862770.35403,33586,34805.85,10194354.62560,0
+1670252400000,292.720,292.720,289.290,290.320,176084.25,1670255999999,51194170.03840,70080,82865.48,24091879.44030,0
+1670256000000,290.320,290.340,288.500,289.060,85262.27,1670259599999,24684132.51166,38033,39654.13,11482050.29380,0
+1670259600000,289.050,290.240,288.500,289.980,49626.90,1670263199999,14375041.02190,26635,24331.53,7048588.96920,0
+1670263200000,289.980,290.560,289.050,289.160,38490.13,1670266799999,11157635.46130,18988,18743.94,5433477.70440,0
+1670266800000,289.160,289.340,286.010,286.770,127743.64,1670270399999,36685049.71440,55205,54322.99,15599960.83780,0
+1670270400000,286.760,287.490,286.050,287.410,37305.33,1670273999999,10699347.86810,22130,19590.73,5619020.57620,0
+1670274000000,287.400,288.580,287.180,288.330,32584.08,1670277599999,9385134.46460,16978,16905.85,4869540.34180,0
+1670277600000,288.320,288.520,287.610,288.060,25652.62,1670281199999,7390077.20070,14153,12363.00,3561776.87070,0
+1670281200000,288.070,288.670,287.000,288.390,38864.98,1670284799999,11192023.39510,19670,18492.06,5325884.26630,0
+1670284800000,288.400,289.550,288.250,289.460,48542.11,1670288399999,14025408.85450,24300,26479.60,7651092.62720,0
+1670288400000,289.470,290.160,289.460,289.720,32828.14,1670291999999,9514062.58130,18435,17776.79,5151762.04460,0
+1670292000000,289.730,290.540,289.500,289.670,27537.73,1670295599999,7984109.43360,15447,12952.51,3755851.63670,0
+1670295600000,289.680,290.190,289.380,289.440,27228.98,1670299199999,7889996.66510,13741,10243.97,2968354.72710,0
+1670299200000,289.450,289.860,288.200,289.410,33938.25,1670302799999,9812875.41700,17639,14323.74,4141573.79560,0
+1670302800000,289.410,289.610,288.620,288.650,24868.23,1670306399999,7190799.59980,13478,11960.59,3458334.24800,0
+1670306400000,288.650,289.790,288.310,289.470,28197.75,1670309999999,8155244.07710,14829,14157.81,4095129.31480,0
+1670310000000,289.460,290.060,289.240,289.620,32222.72,1670313599999,9334137.84700,17349,16721.01,4843526.62980,0
+1670313600000,289.630,290.170,288.600,289.270,37855.78,1670317199999,10957454.30620,21831,17695.74,5121904.30700,0
+1670317200000,289.270,289.450,288.240,288.260,31212.46,1670320799999,9012278.48060,17252,14445.33,4171181.58760,0
+1670320800000,288.250,288.640,287.470,288.010,45306.10,1670324399999,13046950.12690,22103,20216.09,5821774.99940,0
+1670324400000,288.000,288.800,287.000,288.730,41499.37,1670327999999,11957061.70240,20695,21394.25,6165236.08080,0
+1670328000000,288.720,289.330,288.170,288.360,41210.38,1670331599999,11901631.15120,18893,18947.51,5472713.11640,0
+1670331600000,288.370,288.930,288.060,288.450,28659.07,1670335199999,8268609.12150,16127,13597.11,3923194.55940,0
+1670335200000,288.450,289.390,288.030,288.180,47226.60,1670338799999,13638338.84000,22223,23475.55,6779638.00320,0
+1670338800000,288.190,289.200,287.310,288.770,57075.47,1670342399999,16457780.32110,27309,26102.63,7527461.31480,0
+1670342400000,288.780,289.200,287.960,288.050,30615.02,1670345999999,8837537.75360,16245,15458.69,4463178.07540,0
+1670346000000,288.060,288.280,286.440,287.480,60259.59,1670349599999,17311174.26520,28334,25803.21,7413826.31640,0
+1670349600000,287.480,288.970,286.780,288.370,60592.96,1670353199999,17435114.28360,27803,31073.89,8941707.30430,0
+1670353200000,288.380,288.690,287.430,288.490,27434.26,1670356799999,7904610.96260,17291,13945.92,4018022.64890,0
+1670356800000,288.500,289.150,288.190,288.900,27490.82,1670360399999,7937602.57340,13351,13637.41,3937790.17560,0
+1670360400000,288.890,289.120,288.630,288.860,17219.04,1670363999999,4974425.65110,12112,8193.63,2367128.76490,0
+1670364000000,288.860,289.340,288.570,288.970,21942.93,1670367599999,6341682.71820,10699,9897.09,2860690.69860,0
+1670367600000,288.960,290.790,288.960,290.210,73220.88,1670371199999,21239385.75320,33076,39953.51,11588409.44260,0
+1670371200000,290.200,291.000,289.520,289.700,43122.20,1670374799999,12512619.58020,22697,20449.75,5934754.44930,0
+1670374800000,289.710,290.050,289.090,289.770,34038.94,1670378399999,9855728.88850,17054,15491.56,4485753.52700,0
+1670378400000,289.770,290.000,289.210,289.630,24606.01,1670381999999,7127861.98290,12672,11773.98,3411082.74200,0
+1670382000000,289.620,289.620,288.170,288.720,28154.66,1670385599999,8133034.81570,14833,12483.81,3605877.49910,0
+1670385600000,288.700,289.420,288.480,289.180,22119.10,1670389199999,6388710.39980,12000,10986.61,3173494.76090,0
+1670389200000,289.190,289.380,288.220,288.520,21913.99,1670392799999,6328669.39780,12195,10064.15,2906740.84610,0
+1670392800000,288.510,288.580,287.030,287.630,45809.80,1670396399999,13188894.60230,26098,21029.83,6055037.38200,0
+1670396400000,287.630,287.790,280.000,282.550,254288.44,1670399999999,72102824.21371,115920,106444.02,30170998.72580,0
+1670400000000,282.550,283.840,281.020,283.390,102641.07,1670403599999,29015727.52760,48587,50067.16,14153765.99710,0
+1670403600000,283.380,284.320,283.020,284.190,62945.50,1670407199999,17859439.56900,30388,29157.40,8272453.25270,0
+1670407200000,284.190,284.230,283.020,284.000,40629.55,1670410799999,11521653.08420,20319,19117.10,5421276.54030,0
+1670410800000,284.030,284.360,282.930,283.520,37072.77,1670414399999,10521636.58950,19274,19665.16,5581901.57690,0
+1670414400000,283.520,284.000,282.130,282.780,50929.26,1670417999999,14419099.95400,24805,21578.82,6109178.28790,0
+1670418000000,282.790,284.630,282.710,284.130,52901.05,1670421599999,15024826.50760,24751,27687.80,7863665.79920,0
+1670421600000,284.130,285.100,283.610,283.690,46539.45,1670425199999,13227435.73510,23137,23222.57,6601226.10950,0
+1670425200000,283.690,284.200,282.810,283.350,59384.87,1670428799999,16829989.13160,27697,30351.87,8602311.67710,0
+1670428800000,283.360,283.740,282.180,283.140,46447.83,1670432399999,13139684.95880,22398,22346.82,6321992.55940,0
+1670432400000,283.140,283.640,282.780,283.050,23393.33,1670435999999,6624066.90490,13835,11663.09,3302829.85530,0
+1670436000000,283.060,283.860,282.230,282.250,25640.28,1670439599999,7257188.55880,18080,11418.85,3232193.63470,0
+1670439600000,282.260,283.780,282.250,283.480,25745.39,1670443199999,7283397.52270,13215,13181.32,3728944.90710,0
+1670443200000,283.480,283.800,282.660,283.500,21793.23,1670446799999,6176882.71450,12824,10352.60,2934064.07550,0
+1670446800000,283.500,283.960,283.140,283.810,22098.07,1670450399999,6267038.41640,11434,10829.51,3071230.38070,0
+1670450400000,283.810,284.160,282.970,283.950,18642.39,1670453999999,5287726.59010,11547,8749.26,2481844.82650,0
+1670454000000,283.960,284.890,283.810,284.020,40828.56,1670457599999,11611601.22860,18200,19814.21,5635663.54290,0
+1670457600000,284.010,284.690,283.160,283.200,35051.27,1670461199999,9949824.75910,16697,16192.66,4596978.37830,0
+1670461200000,283.210,283.580,282.290,282.870,42793.12,1670464799999,12106376.04140,21326,19094.56,5402360.25120,0
+1670464800000,282.880,284.580,282.600,283.880,38465.16,1670468399999,10908496.12490,18427,20301.91,5756992.78110,0
+1670468400000,283.890,284.840,283.830,284.090,26061.94,1670471999999,7408129.42570,14060,12894.07,3665630.14030,0
+1670472000000,284.090,284.370,283.050,283.240,25423.76,1670475599999,7210465.56290,15429,10601.80,3007089.73920,0
+1670475600000,283.250,283.560,282.830,283.340,21156.47,1670479199999,5992037.33950,11835,9768.85,2766867.36630,0
+1670479200000,283.350,283.880,282.870,283.710,15638.62,1670482799999,4431211.77140,11002,7778.09,2204256.63180,0
+1670482800000,283.710,285.760,283.700,285.430,60649.64,1670486399999,17282046.39669,25911,33098.75,9431402.08619,0
+1670486400000,285.430,286.420,284.600,284.830,47486.09,1670489999999,13554735.71040,22871,23217.50,6628684.72600,0
+1670490000000,284.820,285.300,284.030,284.190,29147.56,1670493599999,8294085.77000,16276,12170.09,3463235.25900,0
+1670493600000,284.190,285.050,284.140,284.450,23683.12,1670497199999,6740768.57240,14888,13258.07,3773466.57920,0
+1670497200000,284.450,285.540,282.700,285.090,64078.13,1670500799999,18220932.27550,28735,31862.15,9062812.28240,0
+1670500800000,285.100,285.800,284.440,285.250,47126.31,1670504399999,13438607.10870,24427,23669.19,6749746.49040,0
+1670504400000,285.250,286.190,284.840,286.040,40110.03,1670507999999,11452544.24820,20979,21346.60,6095790.26050,0
+1670508000000,286.030,286.300,284.920,285.870,46022.25,1670511599999,13145273.76540,24322,22837.46,6523796.31660,0
+1670511600000,285.880,288.160,285.630,287.300,93589.29,1670515199999,26860776.76440,44902,51982.97,14919777.01330,0
+1670515200000,287.300,287.890,287.020,287.590,41961.70,1670518799999,12064770.35830,22438,19352.05,5564492.08200,0
+1670518800000,287.580,288.390,287.300,287.910,39030.74,1670522399999,11231180.84130,19591,19029.40,5476177.71920,0
+1670522400000,287.920,291.990,287.720,290.680,161166.89,1670525999999,46751880.05116,68329,88542.32,25686029.53676,0
+1670526000000,290.680,290.990,289.370,289.910,72101.73,1670529599999,20911782.02100,31793,33626.10,9752926.63830,0
+1670529600000,289.920,290.670,288.400,289.020,64386.60,1670533199999,18630091.81040,30338,31563.72,9133753.75100,0
+1670533200000,289.020,289.760,288.910,289.520,37398.93,1670536799999,10820538.67480,16741,19059.87,5514523.88260,0
+1670536800000,289.520,289.800,288.950,289.620,27372.11,1670540399999,7921818.25250,15723,13550.13,3921889.69500,0
+1670540400000,289.620,291.730,289.570,290.340,67804.33,1670543999999,19704682.20240,27114,39751.43,11552902.40650,0
+1670544000000,290.340,291.400,289.550,289.800,49510.03,1670547599999,14377638.59810,24840,23721.45,6890027.68850,0
+1670547600000,289.800,291.000,289.410,289.490,39254.69,1670551199999,11391916.64960,20731,20494.68,5948177.48780,0
+1670551200000,289.490,289.970,289.080,289.320,28411.24,1670554799999,8226056.83160,15613,16520.96,4783689.75120,0
+1670554800000,289.320,289.580,288.720,289.370,22771.97,1670558399999,6585224.55450,13266,12100.30,3499379.71080,0
+1670558400000,289.370,289.850,289.000,289.420,17328.80,1670561999999,5015388.88780,12379,8690.20,2515620.53670,0
+1670562000000,289.430,290.400,289.380,290.310,25849.11,1670565599999,7493797.42040,14715,14530.01,4212387.12470,0
+1670565600000,290.300,290.310,289.640,289.920,20359.96,1670569199999,5902055.30770,11430,8170.17,2368431.99300,0
+1670569200000,289.910,290.650,289.800,290.310,18257.42,1670572799999,5299488.46230,11896,9541.96,2769699.32610,0
+1670572800000,290.310,290.310,289.360,289.730,20713.30,1670576399999,6000317.27030,12294,8742.96,2532467.21930,0
+1670576400000,289.730,291.680,289.730,291.150,45088.45,1670579999999,13110240.21800,21337,25807.87,7504314.01120,0
+1670580000000,291.140,291.700,290.130,290.470,45575.99,1670583599999,13253646.09690,20935,21420.81,6229521.26750,0
+1670583600000,290.460,291.240,290.270,290.720,24081.76,1670587199999,7002030.27700,13038,12318.08,3581832.80460,0
+1670587200000,290.730,292.100,289.200,291.030,80052.31,1670590799999,23266173.43550,33908,40936.77,11901417.69450,0
+1670590800000,291.030,291.300,286.760,289.180,141308.51,1670594399999,40844255.96140,58613,68021.13,19663985.02730,0
+1670594400000,289.170,289.490,287.460,289.370,61737.70,1670597999999,17816214.71400,29579,30424.76,8779336.53580,0
+1670598000000,289.380,290.250,289.030,289.880,41217.26,1670601599999,11941287.86400,21097,21533.24,6238936.05740,0
+1670601600000,289.870,290.100,289.000,289.320,29567.50,1670605199999,8561499.30290,14342,13407.26,3882750.93770,0
+1670605200000,289.310,289.510,288.380,289.150,27682.03,1670608799999,7999000.06910,13787,14301.01,4133210.17460,0
+1670608800000,289.140,289.140,287.660,287.750,29520.84,1670612399999,8511690.86000,16513,14580.45,4204135.85830,0
+1670612400000,287.740,287.960,286.400,287.870,55355.37,1670615999999,15905199.22780,24705,26786.23,7698027.52640,0
+1670616000000,287.860,287.910,286.500,286.880,41754.99,1670619599999,11995364.65520,18624,21205.48,6092046.61620,0
+1670619600000,286.870,287.190,284.500,285.870,69122.73,1670623199999,19755661.01289,34080,30030.75,8582952.77220,0
+1670623200000,285.870,286.290,285.490,285.910,28962.37,1670626799999,8281377.16590,14575,15926.64,4553813.16840,0
+1670626800000,285.910,286.300,285.650,285.910,20776.21,1670630399999,5942020.13140,11680,10220.90,2923226.41110,0
+1670630400000,285.910,287.380,285.780,286.330,39901.13,1670633999999,11428681.05720,19379,20998.75,6014714.81890,0
+1670634000000,286.320,287.280,286.260,286.550,15606.88,1670637599999,4476433.36560,10174,6979.26,2001856.62800,0
+1670637600000,286.550,286.720,286.220,286.640,12409.64,1670641199999,3555362.27060,7914,5919.75,1696112.06380,0
+1670641200000,286.640,287.000,286.610,286.930,11513.93,1670644799999,3302346.92810,7816,6053.65,1736292.17510,0
+1670644800000,286.930,287.080,286.650,286.950,10518.42,1670648399999,3017478.32720,6962,4802.71,1377887.58210,0
+1670648400000,286.960,287.000,286.400,286.430,8138.53,1670651999999,2333703.57910,6809,2901.68,832108.90240,0
+1670652000000,286.440,286.930,286.330,286.810,11370.78,1670655599999,3259709.44650,8732,4620.17,1324554.91320,0
+1670655600000,286.810,287.490,286.740,287.140,22238.98,1670659199999,6386176.46730,12739,10766.34,3091715.24700,0
+1670659200000,287.150,287.300,286.470,286.610,16441.18,1670662799999,4717592.20480,10360,6642.70,1906141.10590,0
+1670662800000,286.600,286.790,285.630,286.630,25871.10,1670666399999,7407005.00140,14030,11522.99,3299199.57130,0
+1670666400000,286.630,287.180,286.500,287.120,13943.60,1670669999999,3999339.27600,9844,7525.82,2158734.47390,0
+1670670000000,287.110,287.910,286.910,287.610,19412.43,1670673599999,5579432.07740,12227,10909.30,3135864.18310,0
+1670673600000,287.610,287.880,286.910,287.310,17444.28,1670677199999,5013843.24350,11548,9078.11,2609212.31330,0
+1670677200000,287.310,287.990,287.090,287.720,19204.20,1670680799999,5521079.34970,12194,9920.02,2852307.29910,0
+1670680800000,287.710,288.500,287.440,288.070,24336.25,1670684399999,7010849.43190,14849,12262.62,3532819.90820,0
+1670684400000,288.060,289.350,288.050,289.190,33769.31,1670687999999,9754006.83276,20113,18833.19,5440383.15546,0
+1670688000000,289.190,289.850,287.910,288.320,35767.97,1670691599999,10328906.02560,21496,19767.78,5710172.57900,0
+1670691600000,288.320,288.560,287.460,287.680,15092.77,1670695199999,4348052.21810,9861,6377.40,1837342.01620,0
+1670695200000,287.670,288.260,287.650,288.100,15336.32,1670698799999,4417174.95450,9772,7739.75,2229179.93950,0
+1670698800000,288.090,288.380,287.720,287.930,11854.01,1670702399999,3413672.47570,7420,6178.97,1779408.93800,0
+1670702400000,287.930,288.530,287.860,288.470,12990.30,1670705999999,3744608.21710,8424,6683.08,1926569.70940,0
+1670706000000,288.470,288.550,287.600,287.660,15238.99,1670709599999,4390369.76870,10165,6651.33,1916324.48220,0
+1670709600000,287.660,288.250,287.520,287.780,12423.08,1670713199999,3576444.36880,8688,6391.68,1840014.12070,0
+1670713200000,287.770,288.330,287.420,288.030,16343.94,1670716799999,4704907.60370,10027,7376.56,2123383.02520,0
+1670716800000,288.020,288.940,287.450,288.860,20047.02,1670720399999,5774232.72490,11177,11964.09,3446150.30070,0
+1670720400000,288.850,289.240,288.300,288.610,19300.65,1670723999999,5572953.19680,11430,7581.07,2189382.42510,0
+1670724000000,288.600,289.440,288.600,289.150,19886.08,1670727599999,5748113.67050,12008,11076.12,3201555.63530,0
+1670727600000,289.160,290.730,289.010,290.420,54876.00,1670731199999,15919119.85180,24089,31059.44,9009419.91240,0
+1670731200000,290.420,290.830,289.890,290.160,37133.85,1670734799999,10782952.69980,15934,18618.95,5407041.73700,0
+1670734800000,290.150,290.880,289.900,290.400,23472.73,1670738399999,6815215.14590,13002,12002.67,3485080.70580,0
+1670738400000,290.400,290.700,289.720,290.040,21075.14,1670741999999,6116269.80990,12549,9336.04,2709585.74030,0
+1670742000000,290.040,290.400,289.600,290.280,20495.51,1670745599999,5943952.59360,10501,11226.76,3256017.65920,0
+1670745600000,290.280,290.370,289.620,290.230,19168.92,1670749199999,5559540.29220,10497,8475.45,2458345.69340,0
+1670749200000,290.220,290.300,289.600,289.930,18468.24,1670752799999,5353685.40270,11189,10851.91,3145886.68330,0
+1670752800000,289.930,290.030,289.650,289.970,15602.43,1670756399999,4522283.57380,8999,9332.43,2704968.35310,0
+1670756400000,289.980,290.300,289.650,290.300,13314.41,1670759999999,3860845.87730,8673,6965.98,2020088.02430,0
+1670760000000,290.300,290.360,289.840,290.210,14194.49,1670763599999,4117818.61240,8962,6573.69,1907023.66430,0
+1670763600000,290.210,290.230,289.080,289.520,36220.22,1670767199999,10487377.45760,15287,14060.88,4071028.51630,0
+1670767200000,289.510,289.540,288.900,289.510,22115.87,1670770799999,6397069.44860,11253,10838.38,3135090.78830,0
+1670770800000,289.520,289.870,289.450,289.600,16892.97,1670774399999,4893393.61200,9871,9312.43,2697524.90040,0
+1670774400000,289.610,290.000,289.060,289.600,18990.70,1670777999999,5498713.25420,12918,9968.67,2886525.09960,0
+1670778000000,289.600,289.950,289.510,289.890,11219.91,1670781599999,3251117.44810,7877,6534.26,1893398.21780,0
+1670781600000,289.900,290.630,289.670,290.450,30036.18,1670785199999,8711577.56420,12383,18065.55,5239589.40250,0
+1670785200000,290.450,291.490,288.880,289.890,50720.81,1670788799999,14720959.33540,26440,23584.35,6846871.87260,0
+1670788800000,289.880,289.890,287.720,288.850,55407.96,1670792399999,15995077.93180,26415,24311.42,7017847.26350,0
+1670792400000,288.840,289.610,284.000,286.100,111471.29,1670795999999,31929329.15409,47792,49506.27,14179436.84150,0
+1670796000000,286.100,286.730,284.500,285.420,67978.55,1670799599999,19422082.73600,31483,31236.57,8925395.72880,0
+1670799600000,285.420,286.090,283.170,284.380,78470.78,1670803199999,22330406.38080,33507,37582.05,10695173.17750,0
+1670803200000,284.390,285.650,283.600,285.560,71144.41,1670806799999,20251495.73200,30512,35353.32,10063775.77990,0
+1670806800000,285.560,285.740,284.700,285.330,35488.66,1670810399999,10123519.42600,15791,16051.93,4579340.00790,0
+1670810400000,285.340,285.580,281.250,283.160,112350.13,1670813999999,31838774.10842,44223,50260.77,14245323.72080,0
+1670814000000,283.150,283.270,281.810,282.700,67208.97,1670817599999,18998526.13880,30460,35821.23,10126517.79650,0
+1670817600000,282.710,282.710,280.580,282.220,64885.05,1670821199999,18282561.23420,30697,30549.12,8609118.44890,0
+1670821200000,282.230,282.240,280.090,281.480,62558.42,1670824799999,17584387.81000,26055,27614.27,7761960.41150,0
+1670824800000,281.480,281.780,280.900,281.720,36028.96,1670828399999,10135356.47130,17463,17570.53,4942783.15360,0
+1670828400000,281.730,282.330,280.910,280.960,58027.08,1670831999999,16344333.01640,22982,28562.53,8046412.07120,0
+1670832000000,280.960,281.480,280.170,281.400,47946.67,1670835599999,13462495.77120,22643,23332.43,6552191.62850,0
+1670835600000,281.400,282.820,281.300,282.340,46418.28,1670839199999,13091827.10600,21357,25177.14,7101557.61060,0
+1670839200000,282.350,283.840,282.340,283.560,44481.93,1670842799999,12595917.51640,21567,23487.24,6650548.96350,0
+1670842800000,283.560,283.990,283.050,283.720,27684.08,1670846399999,7849878.48000,15743,12393.48,3514411.86860,0
+1670846400000,283.720,283.790,271.450,275.790,841112.97,1670849999999,232262046.95046,268984,398538.89,109983971.78435,0
+1670850000000,275.750,278.690,274.060,275.710,451707.03,1670853599999,124883737.54483,136467,232114.79,64183994.01865,0
+1670853600000,275.710,277.700,275.170,275.810,192573.51,1670857199999,53216774.07850,67254,99045.91,27372660.85170,0
+1670857200000,275.810,278.330,275.070,275.950,210363.23,1670860799999,58176793.54665,63356,115454.54,31932966.37275,0
+1670860800000,275.980,277.310,275.110,276.160,123389.30,1670864399999,34096412.07020,42982,59096.73,16330905.38000,0
+1670864400000,276.160,276.620,275.250,275.500,54661.60,1670867999999,15079421.20510,23623,25503.87,7036344.02510,0
+1670868000000,275.500,275.830,274.230,274.940,68552.94,1670871599999,18846899.83898,29117,31206.55,8579785.73740,0
+1670871600000,274.930,275.430,273.010,274.410,98671.78,1670875199999,27034377.46820,36311,44686.44,12245000.87330,0
+1670875200000,274.400,275.340,272.950,274.090,96388.93,1670878799999,26430373.32120,37641,45216.35,12401190.53990,0
+1670878800000,274.090,277.400,274.010,275.730,158542.36,1670882399999,43760399.64180,54950,75900.17,20949109.26420,0
+1670882400000,275.720,277.190,275.700,276.630,53351.72,1670885999999,14748018.70160,25478,26504.23,7327124.73490,0
+1670886000000,276.630,277.500,275.690,276.140,65353.50,1670889599999,18080964.67620,27697,32783.42,9071131.09920,0
+1670889600000,276.140,277.290,274.750,275.360,69886.29,1670893199999,19272903.31920,30415,33774.51,9314695.96940,0
+1670893200000,275.360,276.200,272.060,272.990,118121.15,1670896799999,32418371.91580,42632,51346.94,14098208.79290,0
+1670896800000,272.990,273.100,270.220,271.930,213650.35,1670900399999,58055807.89921,73900,109576.82,29779143.63560,0
+1670900400000,271.930,272.810,265.500,267.170,329874.85,1670903999999,88810745.84904,109911,149147.72,40170507.41870,0
+1670904000000,267.170,269.660,265.220,269.050,313703.97,1670907599999,83885880.10500,103795,166614.83,44564462.51510,0
+1670907600000,269.060,269.300,267.060,267.620,139491.31,1670911199999,37413628.22020,51378,64881.50,17405436.62260,0
+1670911200000,267.630,267.770,260.000,260.560,492983.47,1670914799999,130147776.49547,151475,218952.49,57838419.09590,0
+1670914800000,260.560,264.200,255.340,263.920,1069823.79,1670918399999,277667007.62610,309575,551767.99,143273976.62417,0
+1670918400000,263.920,268.530,262.520,264.790,668220.52,1670921999999,177499381.11274,190072,331278.78,88019194.11894,0
+1670922000000,264.800,271.800,264.600,269.400,351065.25,1670925599999,93778825.80251,105299,190950.11,51034829.93861,0
+1670925600000,269.400,270.580,265.890,266.740,477158.72,1670929199999,128167408.18464,142288,219319.94,58920434.45030,0
+1670929200000,266.740,269.430,266.060,268.790,237111.31,1670932799999,63526784.93020,77510,121226.99,32480137.20740,0
+1670932800000,268.790,269.880,265.160,265.690,280325.63,1670936399999,75015093.01010,85847,139511.88,37346891.42750,0
+1670936400000,265.700,276.330,264.010,273.270,861515.63,1670939999999,233485486.06994,320115,442881.02,120052487.34342,0
+1670940000000,273.260,282.360,272.790,278.550,816933.58,1670943599999,227245487.06702,250520,418039.51,116276373.56677,0
+1670943600000,278.550,279.120,273.430,273.690,368924.66,1670947199999,101860346.40628,114506,172537.22,47644629.51560,0
+1670947200000,273.700,275.800,272.360,273.520,236374.63,1670950799999,64864366.65470,68628,116211.94,31900087.43280,0
+1670950800000,273.520,274.350,266.390,267.100,387309.33,1670954399999,104519125.32665,119272,182901.26,49364931.20190,0
+1670954400000,267.100,270.800,266.850,269.700,238972.59,1670957999999,64307781.83950,73724,122038.84,32842055.08220,0
+1670958000000,269.700,270.450,268.190,269.330,112085.82,1670961599999,30180271.17230,40440,57212.36,15405523.56690,0
+1670961600000,269.320,269.970,268.070,269.330,85190.79,1670965199999,22912398.53920,32298,43790.93,11779243.56810,0
+1670965200000,269.330,273.990,268.940,272.630,120929.01,1670968799999,32747800.28861,42958,68482.29,18552919.12081,0
+1670968800000,272.640,272.940,270.500,271.750,106007.80,1670972399999,28807306.03910,41278,49624.55,13485220.99720,0
+1670972400000,271.750,272.960,271.270,272.340,78937.30,1670975999999,21483522.00750,31143,41250.87,11228078.10570,0
+1670976000000,272.340,274.500,271.410,273.300,126778.46,1670979599999,34617487.46390,48566,62329.25,17023203.95400,0
+1670979600000,273.330,273.810,271.980,272.630,53818.23,1670983199999,14666495.25610,23070,25537.64,6958927.25270,0
+1670983200000,272.630,275.620,272.000,274.870,97950.78,1670986799999,26832171.17078,36639,51088.68,13999979.63658,0
+1670986800000,274.860,278.670,274.790,275.670,240097.33,1670990399999,66410765.77695,81094,127408.36,35237985.32145,0
+1670990400000,275.670,276.270,274.190,275.900,101772.27,1670993999999,27999504.14678,39071,48738.24,13410488.10170,0
+1670994000000,275.910,276.070,273.500,275.250,162252.23,1670997599999,44623262.90590,41389,76950.08,21166187.93370,0
+1670997600000,275.240,276.610,274.020,275.530,125637.03,1671001199999,34607261.06100,38400,66905.14,18429601.27900,0
+1671001200000,275.540,276.200,274.400,274.540,108206.92,1671004799999,29791900.00850,32159,48342.99,13311176.74860,0
+1671004800000,274.540,277.070,274.230,276.280,94405.73,1671008399999,26005704.48080,34009,49498.66,13637641.07090,0
+1671008400000,276.270,276.320,273.030,274.270,110993.19,1671011999999,30461766.16290,38156,48156.43,13216516.19580,0
+1671012000000,274.260,275.380,273.600,274.660,73287.91,1671015599999,20113932.75660,25214,39880.24,10945291.51570,0
+1671015600000,274.650,276.340,270.770,273.170,349867.78,1671019199999,95578879.83031,87337,171204.19,46761665.57000,0
+1671019200000,273.170,274.440,271.010,271.710,170600.89,1671022799999,46538004.73320,53957,79233.04,21622564.16240,0
+1671022800000,271.700,271.990,269.040,269.870,240095.28,1671026399999,64858323.52780,72449,112207.04,30314272.51830,0
+1671026400000,269.860,273.440,269.480,273.180,215723.27,1671029999999,58559991.97630,70159,115287.22,31296435.99250,0
+1671030000000,273.180,273.550,271.540,272.170,166746.09,1671033599999,45461106.07980,51923,79022.52,21547539.74270,0
+1671033600000,272.190,273.580,271.420,271.830,149362.58,1671037199999,40714675.38750,47969,73622.30,20070947.07860,0
+1671037200000,271.830,272.590,271.290,271.890,72549.05,1671040799999,19737746.79910,27034,35920.42,9773201.80460,0
+1671040800000,271.880,274.090,269.600,271.410,222335.39,1671044399999,60592783.31310,69048,111730.79,30461014.25570,0
+1671044400000,271.390,272.190,265.000,267.730,454207.90,1671047999999,122002768.20984,180929,214755.49,57714514.54540,0
+1671048000000,267.760,268.940,265.500,266.450,203074.81,1671051599999,54236074.40540,64556,97289.20,25989727.94410,0
+1671051600000,266.450,268.550,266.420,268.040,107080.17,1671055199999,28652811.96860,31780,53521.46,14324009.09070,0
+1671055200000,268.070,268.480,267.100,267.850,51036.67,1671058799999,13661558.62860,19741,25541.99,6836804.68620,0
+1671058800000,267.860,268.820,267.420,267.700,50217.06,1671062399999,13463398.25270,17250,24510.11,6572065.05630,0
+1671062400000,267.700,268.140,265.700,266.150,99918.86,1671065999999,26692503.28860,31885,46761.01,12495181.50140,0
+1671066000000,266.150,266.990,261.220,262.890,250363.19,1671069599999,66110834.42437,78045,114324.60,30191223.47290,0
+1671069600000,262.890,265.560,261.920,265.450,109429.92,1671073199999,28874595.10840,43457,59108.74,15599340.80580,0
+1671073200000,265.450,266.380,265.350,265.660,63786.79,1671076799999,16957275.40680,24979,31936.62,8490487.48090,0
+1671076800000,265.660,265.770,264.340,265.350,76801.14,1671080399999,20348914.90780,26475,38495.00,10199679.73110,0
+1671080400000,265.360,265.380,264.270,264.670,53571.72,1671083999999,14186191.72720,18892,26962.43,7139913.62080,0
+1671084000000,264.680,266.050,264.250,264.470,80294.87,1671087599999,21291120.71390,25869,39523.79,10481400.81990,0
+1671087600000,264.470,265.250,264.290,264.740,46574.40,1671091199999,12332430.12170,18631,22864.40,6054337.51980,0
+1671091200000,264.740,265.580,263.620,264.790,103489.76,1671094799999,27392706.20210,32402,51792.05,13710199.85500,0
+1671094800000,264.780,267.410,264.430,266.270,104659.76,1671098399999,27842867.58720,35092,59947.66,15950869.42030,0
+1671098400000,266.260,266.350,264.340,265.040,85962.43,1671101999999,22798017.30300,25255,42797.93,11351952.58780,0
+1671102000000,265.040,265.690,264.620,265.510,68567.87,1671105599999,18182011.93950,22568,34175.63,9063120.20400,0
+1671105600000,265.500,265.970,264.460,265.000,58373.15,1671109199999,15474215.69260,21277,27094.85,7182722.84970,0
+1671109200000,265.010,265.040,262.750,263.670,188578.13,1671112799999,49737007.00080,61818,91459.43,24125913.83880,0
+1671112800000,263.660,264.700,262.070,262.730,124155.93,1671116399999,32714197.39430,42291,58289.28,15367776.39370,0
+1671116400000,262.740,264.160,262.360,263.480,106035.02,1671119999999,27919416.34970,35886,53375.90,14054789.12620,0
+1671120000000,263.480,263.770,262.690,263.540,68770.67,1671123599999,18102467.52990,25229,34772.11,9154101.33110,0
+1671123600000,263.530,263.930,261.140,261.620,110832.16,1671127199999,29088811.21960,34813,51249.80,13450982.21240,0
+1671127200000,261.610,262.080,258.440,260.470,192225.03,1671130799999,50054118.52770,59512,87655.17,22833659.82310,0
+1671130800000,260.470,261.480,260.340,261.480,93852.22,1671134399999,24490767.30290,30198,49225.16,12845462.92720,0
+1671134400000,261.480,261.720,260.550,260.690,50361.03,1671137999999,13154824.78170,17492,23642.19,6176014.63720,0
+1671138000000,260.690,260.840,257.930,258.810,127354.62,1671141599999,33013928.70240,39234,55440.86,14370908.77690,0
+1671141600000,258.810,259.240,256.500,257.370,194171.69,1671145199999,49997639.28633,57546,92170.66,23737661.61490,0
+1671145200000,257.370,259.000,256.770,258.850,103669.29,1671148799999,26720698.53050,31777,56967.05,14685175.49190,0
+1671148800000,258.840,261.900,257.600,261.830,151129.68,1671152399999,39291210.04690,48469,85053.90,22117479.65940,0
+1671152400000,261.850,261.940,260.210,260.510,94702.89,1671155999999,24724017.86780,28631,42247.91,11029299.73930,0
+1671156000000,260.540,262.860,260.540,262.030,77421.44,1671159599999,20281368.09950,25846,44602.38,11684328.77600,0
+1671159600000,262.040,262.830,262.000,262.590,48714.58,1671163199999,12783853.15210,16885,25893.44,6795308.52490,0
+1671163200000,262.590,262.680,260.660,260.850,80426.91,1671166799999,21034946.40740,22336,36777.10,9618736.10070,0
+1671166800000,260.820,261.880,260.500,261.820,43896.27,1671170399999,11465804.81680,16034,23271.69,6078974.04630,0
+1671170400000,261.810,261.820,260.700,261.500,38628.65,1671173999999,10091127.88550,14433,18826.78,4918114.16670,0
+1671174000000,261.500,264.770,261.500,263.670,156242.10,1671177599999,41166677.31047,48422,84758.90,22327243.13237,0
+1671177600000,263.660,263.930,257.810,258.970,187835.34,1671181199999,49001695.48910,59552,79695.65,20788616.26570,0
+1671181200000,258.970,258.970,250.800,251.800,622585.80,1671184799999,158116350.51359,196201,286336.08,72718240.98240,0
+1671184800000,251.800,253.240,245.860,249.140,499799.40,1671188399999,124893796.64500,148138,223181.10,55810632.95309,0
+1671188400000,249.140,252.500,248.420,251.210,194058.90,1671191999999,48719314.99820,66160,104797.91,26312134.92030,0
+1671192000000,251.210,251.720,250.310,251.530,117214.40,1671195599999,29422820.63640,36110,61684.20,15486156.14310,0
+1671195600000,251.530,251.530,248.040,249.000,179033.57,1671199199999,44684727.63790,54399,83510.27,20840553.05210,0
+1671199200000,248.990,251.310,245.720,250.030,382043.00,1671202799999,95079369.72121,107377,190348.20,47389071.74029,0
+1671202800000,250.030,250.030,246.610,247.100,197255.87,1671206399999,48961284.92690,57016,87825.26,21796371.14560,0
+1671206400000,247.110,247.200,240.280,241.780,721533.07,1671209999999,175170409.51987,201626,326487.63,79258026.20020,0
+1671210000000,241.790,243.490,241.250,242.270,261148.40,1671213599999,63348299.68900,68951,131011.02,31785059.25420,0
+1671213600000,242.270,244.570,242.110,242.570,160072.91,1671217199999,38933141.98470,44053,85935.47,20906771.83980,0
+1671217200000,242.570,244.740,241.360,244.010,180188.50,1671220799999,43775028.97650,48310,97078.98,23589971.17680,0
+1671220800000,244.010,246.620,243.560,244.300,217096.18,1671224399999,53139876.14152,56912,115462.08,28265464.51302,0
+1671224400000,244.290,244.490,241.800,242.150,128568.97,1671227999999,31223167.72555,37971,59374.11,14417084.23920,0
+1671228000000,242.160,243.180,222.960,229.720,816988.61,1671231599999,190492132.89116,235754,350936.02,81775487.73252,0
+1671231600000,229.720,232.430,223.980,230.740,688959.38,1671235199999,157908242.51618,194458,342590.36,78562184.77821,0
+1671235200000,230.730,234.120,230.100,232.080,295053.21,1671238799999,68515245.70370,79956,155360.10,36086051.46990,0
+1671238800000,232.080,232.870,224.550,224.820,345220.33,1671242399999,78958914.71937,98077,148549.17,33975804.87640,0
+1671242400000,224.820,229.490,218.930,227.960,969936.18,1671245999999,216988731.18297,250340,508240.17,113807939.07544,0
+1671246000000,227.970,231.480,227.650,228.700,310291.59,1671249599999,71070804.88220,96011,158781.80,36376274.14980,0
+1671249600000,228.710,230.500,227.810,230.120,214927.30,1671253199999,49266086.10160,62755,107715.50,24694641.45380,0
+1671253200000,230.130,231.580,227.800,228.300,206759.46,1671256799999,47450923.84530,59330,99696.88,22887807.78720,0
+1671256800000,228.290,233.000,227.130,230.680,355993.97,1671260399999,81823427.35504,92023,187241.41,43076934.73394,0
+1671260400000,230.680,240.000,229.730,235.960,434280.20,1671263999999,101593154.58740,117870,242104.67,56660981.54519,0
+1671264000000,235.950,237.590,234.070,235.810,315293.13,1671267599999,74215628.16930,87950,155052.70,36505904.88070,0
+1671267600000,235.800,237.300,233.460,234.840,257142.48,1671271199999,60513635.26960,75626,122855.58,28920075.83940,0
+1671271200000,234.850,241.920,234.840,239.220,422047.67,1671274799999,100110792.47378,88269,232684.34,55228230.55248,0
+1671274800000,239.230,240.390,235.530,236.680,304433.72,1671278399999,72379195.57641,80507,140216.05,33348336.59460,0
+1671278400000,236.670,239.580,236.230,237.750,241278.30,1671281999999,57396042.08938,63049,119724.30,28487586.46218,0
+1671282000000,237.760,238.500,236.710,237.710,160915.02,1671285599999,38224555.37530,46256,82256.05,19542696.65160,0
+1671285600000,237.720,239.760,237.420,237.840,195786.32,1671289199999,46671761.41710,52723,100175.33,23882436.69340,0
+1671289200000,237.820,238.140,236.100,236.310,211325.74,1671292799999,50074318.41440,56490,102602.18,24317380.19040,0
+1671292800000,236.300,237.580,234.630,236.860,201595.88,1671296399999,47577789.63591,53368,102131.35,24115690.23630,0
+1671296400000,236.850,236.890,234.500,235.340,136511.21,1671299999999,32175943.13540,38566,63750.42,15028275.13630,0
+1671300000000,235.330,237.770,234.930,236.600,131833.63,1671303599999,31182815.64550,38809,68574.01,16222188.02280,0
+1671303600000,236.600,237.500,234.650,235.460,113067.00,1671307199999,26673050.57620,31089,58457.85,13794625.96160,0
+1671307200000,235.450,236.400,234.680,235.970,76723.97,1671310799999,18077437.28560,22285,40126.50,9455751.58840,0
+1671310800000,235.970,237.280,235.430,236.580,117975.29,1671314399999,27894378.63310,30685,60000.45,14186303.76910,0
+1671314400000,236.590,240.970,236.090,239.980,174320.42,1671317999999,41567659.81358,45717,101627.36,24240098.73238,0
+1671318000000,239.970,245.000,238.270,241.750,402692.83,1671321599999,97216210.71815,111951,209706.59,50650005.96835,0
+1671321600000,241.740,242.700,239.400,240.620,178246.99,1671325199999,42886080.39008,58841,81090.94,19512882.21600,0
+1671325200000,240.620,240.660,238.970,239.510,97502.33,1671328799999,23388000.46510,35452,44205.78,10603851.41360,0
+1671328800000,239.520,241.180,239.490,240.580,90489.56,1671332399999,21739239.95180,28828,48105.45,11557181.64950,0
+1671332400000,240.580,249.700,240.080,246.290,347635.99,1671335999999,84879618.20107,94924,204061.97,49856786.24577,0
+1671336000000,246.280,254.120,244.760,249.080,756020.11,1671339599999,188728709.26149,214708,388646.00,97036641.50811,0
+1671339600000,249.090,249.760,246.940,247.930,292023.07,1671343199999,72462965.11890,82481,146647.53,36392895.26450,0
+1671343200000,247.930,247.970,245.060,247.100,251316.78,1671346799999,61862935.73612,77131,127285.56,31335880.85280,0
+1671346800000,247.120,247.900,246.510,247.030,154882.19,1671350399999,38290094.48220,49784,75585.74,18690014.74760,0
+1671350400000,247.020,248.500,246.090,248.030,191632.57,1671353999999,47417201.48370,56516,102406.06,25342738.12300,0
+1671354000000,248.050,248.070,243.450,245.590,388226.20,1671357599999,95301560.27470,108391,188273.44,46219263.80160,0
+1671357600000,245.590,247.200,245.270,246.320,168679.79,1671361199999,41571209.23290,54421,83715.35,20634033.32160,0
+1671361200000,246.320,247.720,246.020,246.490,129384.50,1671364799999,31922998.53870,41663,64608.08,15943252.46410,0
+1671364800000,246.500,247.720,246.120,246.880,130141.85,1671368399999,32137328.88470,42268,71126.39,17565917.91550,0
+1671368400000,246.880,247.150,245.500,245.780,137142.18,1671371999999,33765462.43940,41635,63731.07,15691585.74540,0
+1671372000000,245.770,246.680,244.580,245.360,145176.09,1671375599999,35670064.47460,45472,68647.16,16870383.15000,0
+1671375600000,245.370,246.250,244.370,244.780,100968.91,1671379199999,24771233.60620,31235,48412.79,11879761.19400,0
+1671379200000,244.780,245.740,244.300,245.000,93685.65,1671382799999,22948700.64340,29575,45424.96,11127914.27370,0
+1671382800000,245.000,247.520,244.940,246.970,174508.33,1671386399999,43000124.52410,49351,100481.44,24759639.63500,0
+1671386400000,246.970,251.800,246.390,247.970,454667.90,1671389999999,113123285.12441,131683,238344.53,59321011.66759,0
+1671390000000,247.980,250.380,247.620,249.180,187538.95,1671393599999,46714052.38889,57459,91030.07,22676238.21129,0
+1671393600000,249.180,250.460,248.080,248.530,127500.50,1671397199999,31797157.50650,40839,62652.70,15625635.50360,0
+1671397200000,248.540,249.180,247.620,248.450,111553.34,1671400799999,27698368.00690,36605,51639.24,12823721.51290,0
+1671400800000,248.450,254.200,248.440,250.880,235266.11,1671404399999,59079784.97215,81588,128994.09,32409902.40666,0
+1671404400000,250.880,253.780,249.810,250.780,218331.11,1671407999999,55020530.13035,70983,104393.32,26313128.86186,0
+1671408000000,250.770,252.870,249.400,250.120,219767.15,1671411599999,55175586.23910,66713,112172.85,28164335.47480,0
+1671411600000,250.120,251.880,249.200,251.250,142943.77,1671415199999,35843383.43670,45102,73383.88,18403058.54200,0
+1671415200000,251.260,251.320,248.300,248.840,138845.59,1671418799999,34651061.94160,43772,63800.63,15922427.11650,0
+1671418800000,248.850,249.080,245.010,246.660,316628.24,1671422399999,78237101.47322,88540,143995.92,35587113.46130,0
+1671422400000,246.670,248.180,246.430,247.560,137761.67,1671425999999,34064852.74310,43172,80046.71,19794153.66740,0
+1671426000000,247.580,248.130,245.740,245.990,127802.63,1671429599999,31562143.45530,40302,57896.02,14302785.01910,0
+1671429600000,245.980,247.970,245.830,247.470,102051.95,1671433199999,25209655.83060,34547,53814.17,13293769.03230,0
+1671433200000,247.470,248.170,245.180,246.050,165398.21,1671436799999,40783688.99210,50591,83374.87,20562273.40500,0
+1671436800000,246.040,247.570,245.670,247.210,141072.16,1671440399999,34800273.02820,41860,74082.06,18278086.23790,0
+1671440400000,247.200,247.740,246.370,247.290,90588.50,1671443999999,22397011.05230,29053,47909.93,11847198.99150,0
+1671444000000,247.290,248.800,246.620,248.280,148236.79,1671447599999,36762787.22030,40567,76056.55,18865497.28980,0
+1671447600000,248.280,248.560,247.040,247.650,92001.36,1671451199999,22783754.81190,26730,40501.61,10030299.39120,0
+1671451200000,247.640,248.300,246.780,247.840,117025.78,1671454799999,28976826.80780,34417,58201.26,14413763.39710,0
+1671454800000,247.840,252.240,247.830,248.520,397719.24,1671458399999,99228321.63809,107424,206402.01,51509878.53299,0
+1671458400000,248.530,249.780,246.580,248.140,242322.66,1671461999999,60090211.28030,70907,114271.37,28339385.33010,0
+1671462000000,248.140,248.450,246.230,246.570,134792.33,1671465599999,33321141.40592,40117,64920.39,16049291.12570,0
+1671465600000,246.570,247.400,244.000,245.440,277813.18,1671469199999,68180353.31660,83991,136536.54,33513070.25010,0
+1671469200000,245.440,245.740,241.280,243.350,342302.25,1671472799999,83217305.17875,99723,166245.90,40416074.02780,0
+1671472800000,243.350,244.180,240.300,240.950,192874.86,1671476399999,46737380.95080,58961,93807.23,22737528.53810,0
+1671476400000,240.960,243.170,240.660,242.000,151158.03,1671479999999,36543766.63570,49008,81222.27,19637624.52570,0
+1671480000000,242.000,243.630,241.830,243.310,98797.64,1671483599999,23975777.25060,30213,55953.70,13579756.23820,0
+1671483600000,243.300,244.800,242.310,242.320,114941.03,1671487199999,28010416.15440,35609,60422.42,14726269.51640,0
+1671487200000,242.320,242.890,236.460,240.140,292196.89,1671490799999,69920183.94958,92314,140224.56,33551589.01530,0
+1671490800000,240.140,241.490,239.070,240.230,192017.56,1671494399999,46179083.19090,54509,98637.96,23726093.86420,0
+1671494400000,240.240,243.400,239.030,242.590,245501.00,1671497999999,59339340.76115,69300,133746.99,32326175.29695,0
+1671498000000,242.580,248.600,242.510,245.710,301708.10,1671501599999,73957438.74172,86365,163986.72,40213326.42482,0
+1671501600000,245.710,248.550,244.080,247.160,249591.42,1671505199999,61512219.41270,65125,130079.27,32064663.38730,0
+1671505200000,247.160,248.150,246.020,247.580,150035.93,1671508799999,37043541.03030,40071,75737.69,18701514.17630,0
+1671508800000,247.600,251.300,246.970,249.060,257781.16,1671512399999,64232564.00529,71806,143473.04,35758109.99309,0
+1671512400000,249.060,249.450,247.800,249.020,124908.38,1671515999999,31051867.60630,38695,62893.78,15636848.75200,0
+1671516000000,249.010,249.350,247.710,249.100,91401.86,1671519599999,22728126.23510,28159,41850.50,10408022.38960,0
+1671519600000,249.100,249.280,247.730,248.050,65229.61,1671523199999,16195554.49620,21993,29071.51,7217870.90820,0
+1671523200000,248.080,248.500,246.770,248.060,99475.37,1671526799999,24633060.29410,32519,50135.97,12416954.52540,0
+1671526800000,248.050,248.300,247.000,247.700,55266.30,1671530399999,13682981.10370,19671,28698.91,7105461.35890,0
+1671530400000,247.700,248.940,246.790,248.600,196469.93,1671533999999,48604653.48150,32373,103309.25,25560990.98760,0
+1671534000000,248.610,249.440,248.260,249.260,96224.85,1671537599999,23957276.38550,27546,48726.30,12132542.65000,0
+1671537600000,249.260,249.740,248.500,249.020,85010.57,1671541199999,21174002.56150,24379,40110.96,9990774.18070,0
+1671541200000,249.020,250.120,248.000,248.770,157171.05,1671544799999,39165237.83630,42073,80263.86,20002728.28900,0
+1671544800000,248.770,250.660,247.340,249.900,241212.49,1671548399999,60069967.71540,60778,120168.47,29932978.11820,0
+1671548400000,249.900,253.680,249.750,250.870,339298.57,1671551999999,85269565.08796,95868,179770.45,45190578.20486,0
+1671552000000,250.870,251.300,248.840,250.090,188361.01,1671555599999,47049278.82839,52261,86783.96,21676595.18350,0
+1671555600000,250.080,250.410,248.280,249.140,83767.23,1671559199999,20866957.44870,27719,36052.60,8980746.12430,0
+1671559200000,249.150,249.770,247.810,249.180,70713.10,1671562799999,17600918.82610,23035,37816.02,9414755.69200,0
+1671562800000,249.190,250.590,249.190,250.410,60510.98,1671566399999,15127086.35630,20290,34232.25,8557971.17380,0
+1671566400000,250.410,251.250,249.300,249.630,74569.67,1671569999999,18669232.44250,24369,37998.95,9514949.28610,0
+1671570000000,249.630,251.210,249.510,250.870,52196.85,1671573599999,13059987.68320,17481,28746.39,7193506.69110,0
+1671573600000,250.870,251.260,250.150,250.750,42291.33,1671577199999,10605182.48570,14809,20138.86,5050778.50870,0
+1671577200000,250.750,252.470,250.720,251.090,96786.88,1671580799999,24360080.42120,28105,51228.54,12893966.65210,0
+1671580800000,251.100,251.350,249.200,249.460,118837.57,1671584399999,29734254.91300,35194,56562.61,14154263.01000,0
+1671584400000,249.460,250.610,249.280,250.420,56598.33,1671587999999,14145602.74050,18530,29945.21,7484658.00080,0
+1671588000000,250.410,250.420,249.120,249.220,52436.07,1671591599999,13093551.36140,15332,26148.40,6530006.53050,0
+1671591600000,249.240,249.630,247.900,248.490,114255.61,1671595199999,28404309.19530,27636,56349.21,14004657.16940,0
+1671595200000,248.460,248.490,247.010,247.430,101454.64,1671598799999,25133615.22690,28739,50744.88,12572553.87360,0
+1671598800000,247.430,249.230,246.610,248.610,102240.37,1671602399999,25366234.42080,30391,52756.70,13092802.14090,0
+1671602400000,248.610,249.060,248.260,248.410,50964.16,1671605999999,12672282.82880,15937,25038.88,6226244.29810,0
+1671606000000,248.430,248.800,247.500,247.780,53708.83,1671609599999,13329621.96000,17675,24735.25,6139732.25860,0
+1671609600000,247.780,249.190,247.040,248.580,108547.67,1671613199999,26918536.31140,32116,58161.25,14423913.07270,0
+1671613200000,248.580,249.140,248.020,248.760,61102.81,1671616799999,15194976.17400,21462,31019.29,7714281.59410,0
+1671616800000,248.760,249.510,248.410,248.960,60437.90,1671620399999,15054276.81100,19024,32612.11,8123712.37650,0
+1671620400000,248.960,249.810,248.360,249.250,66698.02,1671623999999,16610138.05460,20380,36079.83,8985837.77170,0
+1671624000000,249.260,249.700,248.150,248.470,63974.18,1671627599999,15912868.71700,21315,30019.68,7466535.30810,0
+1671627600000,248.470,249.290,247.910,248.880,64126.50,1671631199999,15943299.81410,21156,32032.97,7964689.25490,0
+1671631200000,248.870,249.790,247.280,248.080,95543.89,1671634799999,23760574.18610,31203,46874.11,11661338.14480,0
+1671634800000,248.090,249.100,247.510,248.950,87241.90,1671638399999,21660094.43310,29727,45471.67,11290719.83580,0
+1671638400000,248.950,249.000,247.610,247.610,47131.77,1671641999999,11695447.09910,17316,23390.74,5804430.21710,0
+1671642000000,247.610,247.990,247.000,247.890,62824.19,1671645599999,15550917.11210,20126,31327.88,7754748.69330,0
+1671645600000,247.880,248.270,247.190,247.550,40684.70,1671649199999,10076454.82870,14292,21376.70,5294804.66060,0
+1671649200000,247.550,247.910,245.000,246.050,89643.27,1671652799999,22086412.33422,28848,35532.88,8756059.34450,0
+1671652800000,246.040,246.680,245.550,246.380,59894.76,1671656399999,14741931.12770,21112,33117.64,8151502.00020,0
+1671656400000,246.380,247.160,246.220,247.020,35787.57,1671659999999,8829138.90090,14075,19462.43,4801941.02550,0
+1671660000000,247.010,247.040,246.130,246.340,31160.64,1671663599999,7682025.12930,11809,14076.04,3470092.36710,0
+1671663600000,246.330,247.550,245.210,246.070,87977.79,1671667199999,21667855.63630,26355,43301.11,10664727.96920,0
+1671667200000,246.070,248.020,245.720,247.990,96378.77,1671670799999,23778741.19420,29625,54557.34,13462141.90470,0
+1671670800000,247.980,248.270,246.150,246.180,70904.37,1671674399999,17534599.87630,22585,33547.06,8299924.97190,0
+1671674400000,246.210,247.240,246.000,247.030,57023.05,1671677999999,14067406.12050,19174,28270.86,6973954.98620,0
+1671678000000,247.040,247.880,246.960,247.720,52856.71,1671681599999,13075659.05180,18248,25470.94,6300951.05290,0
+1671681600000,247.730,247.990,247.160,247.200,37463.03,1671685199999,9276901.97530,13877,17275.91,4278412.97700,0
+1671685200000,247.200,247.540,246.420,246.910,43332.99,1671688799999,10703131.61280,16071,20812.20,5140875.68160,0
+1671688800000,246.910,246.990,245.520,245.660,65162.45,1671692399999,16040581.09820,21636,28854.87,7103129.70720,0
+1671692400000,245.660,246.290,244.360,246.160,115456.08,1671695999999,28347669.33000,35544,56321.51,13832562.77110,0
+1671696000000,246.160,246.740,245.440,245.930,74940.60,1671699599999,18451419.16520,23173,37614.63,9262516.29220,0
+1671699600000,245.930,246.870,245.770,246.530,54031.24,1671703199999,13306486.38500,19564,28241.84,6955651.65220,0
+1671703200000,246.540,247.130,245.360,245.590,62911.03,1671706799999,15484255.29730,20620,31432.44,7738523.13050,0
+1671706800000,245.580,246.350,244.910,245.650,76133.02,1671710399999,18692786.93620,24435,36004.49,8841905.25280,0
+1671710400000,245.640,246.040,244.500,244.600,84255.63,1671713999999,20654949.77920,25657,40926.28,10034114.79110,0
+1671714000000,244.610,245.100,242.480,242.830,215132.47,1671717599999,52404716.96865,61291,104741.13,25520679.45830,0
+1671717600000,242.840,242.860,240.020,240.740,308949.62,1671721199999,74607855.59100,88485,146313.38,35336053.76420,0
+1671721200000,240.740,241.690,240.000,240.710,161591.63,1671724799999,38914625.28820,51535,82839.13,19951367.91290,0
+1671724800000,240.700,242.500,240.250,241.740,150310.09,1671728399999,36312435.21370,43111,78794.38,19037273.27610,0
+1671728400000,241.730,242.040,240.300,240.950,76971.56,1671731999999,18555290.41640,27896,37039.67,8930049.90230,0
+1671732000000,240.960,241.900,240.550,241.520,50357.25,1671735599999,12151733.65580,18775,25815.98,6229939.61920,0
+1671735600000,241.550,242.980,241.510,242.920,67765.30,1671739199999,16421938.99970,22919,38450.50,9317982.02800,0
+1671739200000,242.930,247.000,242.270,244.830,262884.88,1671742799999,64362108.85262,71325,136531.59,33429694.10212,0
+1671742800000,244.810,245.290,244.280,245.180,57214.38,1671746399999,14004478.98180,20860,28399.64,6952442.71390,0
+1671746400000,245.190,246.420,245.040,245.490,71362.20,1671749999999,17535820.57920,23303,37896.20,9313487.05150,0
+1671750000000,245.480,246.100,245.130,245.690,55030.13,1671753599999,13521257.92290,18540,27632.93,6790119.56890,0
+1671753600000,245.700,246.040,244.660,244.760,67294.38,1671757199999,16508991.29560,21807,31838.83,7811799.75110,0
+1671757200000,244.760,245.890,244.700,245.650,45289.10,1671760799999,11110082.61850,13645,25355.80,6220726.84400,0
+1671760800000,245.660,248.500,245.200,247.800,124910.21,1671764399999,30844652.72520,33111,79765.17,19703190.91960,0
+1671764400000,247.790,248.740,246.810,247.060,103545.49,1671767999999,25663959.58080,32774,50455.77,12507476.26620,0
+1671768000000,247.060,247.430,245.820,246.420,76170.35,1671771599999,18782800.46070,22580,32581.76,8034736.14150,0
+1671771600000,246.430,246.870,245.720,246.090,54725.76,1671775199999,13472332.53620,18458,24805.18,6106744.24160,0
+1671775200000,246.080,246.620,245.800,246.420,37862.04,1671778799999,9324276.24670,13970,17459.74,4299494.99600,0
+1671778800000,246.410,246.710,246.160,246.470,28439.26,1671782399999,7010211.46980,11345,13686.81,3374033.75720,0
+1671782400000,246.470,246.640,245.310,245.680,63743.63,1671785999999,15664597.78550,21141,27822.24,6837307.63150,0
+1671786000000,245.680,245.960,244.870,245.250,41647.80,1671789599999,10218419.03560,15766,18921.03,4642775.37150,0
+1671789600000,245.260,246.660,245.170,246.160,72251.57,1671793199999,17781456.26420,20685,35640.75,8769276.58860,0
+1671793200000,246.170,246.400,245.600,245.840,30279.63,1671796799999,7445872.97820,11380,15154.66,3726631.41070,0
+1671796800000,245.840,246.380,245.500,246.060,52903.03,1671800399999,13008558.87940,16751,26018.76,6398126.13980,0
+1671800400000,246.060,247.450,243.330,246.030,234158.51,1671803999999,57560081.70000,67758,116465.30,28641881.99590,0
+1671804000000,246.030,246.210,243.590,244.140,148002.70,1671807599999,36202332.56500,45170,66651.74,16302047.42690,0
+1671807600000,244.180,246.270,243.850,245.160,106828.69,1671811199999,26187632.54600,32893,57021.38,13979131.80550,0
+1671811200000,245.170,245.770,244.810,245.170,54618.44,1671814799999,13391448.46480,17471,25364.35,6218664.68810,0
+1671814800000,245.170,246.000,245.120,245.710,27022.21,1671818399999,6637874.12110,10998,13771.51,3382956.21460,0
+1671818400000,245.710,246.220,245.550,245.850,28487.97,1671821999999,7005436.37950,11090,14563.87,3581490.10710,0
+1671822000000,245.840,246.340,245.710,246.110,26676.87,1671825599999,6565184.28880,9681,14076.00,3464091.04260,0
+1671825600000,246.100,246.290,245.520,245.850,36633.31,1671829199999,9009506.26200,11923,18811.09,4626351.30620,0
+1671829200000,245.840,246.180,245.390,246.010,32792.09,1671832799999,8059963.69920,11026,18310.47,4500705.28960,0
+1671832800000,246.010,246.100,245.380,245.780,29485.06,1671836399999,7245545.58910,10259,13805.30,3392420.65520,0
+1671836400000,245.780,246.320,245.700,245.950,23666.38,1671839999999,5822114.91700,9027,12677.63,3118846.74650,0
+1671840000000,245.950,246.150,245.240,245.320,36368.28,1671843599999,8936396.47750,11427,17590.98,4322503.36500,0
+1671843600000,245.320,245.700,244.730,245.050,36724.35,1671847199999,9003295.43990,11740,17891.27,4386519.05040,0
+1671847200000,245.040,245.520,244.780,245.310,24992.09,1671850799999,6127791.47130,8579,12879.80,3158287.36020,0
+1671850800000,245.310,245.960,245.300,245.710,23159.24,1671854399999,5689862.08400,8650,12129.88,2980038.05910,0
+1671854400000,245.720,245.830,245.350,245.410,18169.22,1671857999999,4461796.97170,7321,8224.07,2019636.17450,0
+1671858000000,245.410,245.410,244.480,245.380,43321.38,1671861599999,10610052.50180,13979,20362.82,4987183.03230,0
+1671861600000,245.370,245.380,244.650,244.890,31273.31,1671865199999,7658810.24300,10701,15183.36,3718379.78410,0
+1671865200000,244.900,245.720,244.800,245.360,43022.95,1671868799999,10554648.46810,14188,26716.32,6554074.26880,0
+1671868800000,245.330,245.350,244.550,244.770,23377.45,1671872399999,5724871.62760,9305,10589.39,2593392.10360,0
+1671872400000,244.770,244.860,244.110,244.450,45179.59,1671875999999,11046590.84380,14151,21913.32,5358314.09070,0
+1671876000000,244.440,244.720,244.330,244.530,18248.74,1671879599999,4462697.15740,7256,8754.90,2141084.00740,0
+1671879600000,244.520,244.610,243.000,243.740,74963.86,1671883199999,18278125.85840,20428,31598.42,7705033.48760,0
+1671883200000,243.730,244.260,243.560,243.930,48508.16,1671886799999,11832748.32900,15083,23920.67,5835003.32640,0
+1671886800000,243.920,244.600,243.880,243.930,38335.23,1671890399999,9363784.51780,12855,19478.96,4757928.33110,0
+1671890400000,243.930,244.580,243.550,244.200,34314.54,1671893999999,8374413.57790,12373,18277.44,4460918.19280,0
+1671894000000,244.200,244.500,243.920,244.160,27093.48,1671897599999,6615231.06930,9558,14437.80,3525103.16960,0
+1671897600000,244.170,244.310,243.970,244.030,21308.33,1671901199999,5201959.04920,7954,10316.68,2518705.23250,0
+1671901200000,244.040,244.700,244.010,244.630,27461.21,1671904799999,6711324.98430,9541,16153.06,3947757.14560,0
+1671904800000,244.640,244.960,244.400,244.580,23853.64,1671908399999,5835730.69430,8562,13694.19,3350350.53710,0
+1671908400000,244.580,244.850,244.220,244.260,29231.75,1671911999999,7147360.75860,9255,13651.82,3338098.71510,0
+1671912000000,244.260,244.480,244.220,244.300,12920.02,1671915599999,3156952.80140,6199,6554.17,1601507.25060,0
+1671915600000,244.310,244.570,243.830,243.910,18656.14,1671919199999,4555055.92480,8393,7592.33,1853893.54250,0
+1671919200000,243.920,244.380,243.810,244.170,17193.44,1671922799999,4197942.54250,6877,8463.25,2066480.85440,0
+1671922800000,244.170,244.690,243.860,244.310,21203.56,1671926399999,5179131.78420,8630,9949.34,2430559.62150,0
+1671926400000,244.310,245.740,244.190,245.550,54601.99,1671929999999,13373908.73690,15253,35042.69,8584334.34840,0
+1671930000000,245.550,245.730,244.900,244.940,29515.34,1671933599999,7241804.30850,11636,14140.24,3469894.17930,0
+1671933600000,244.950,245.280,244.830,245.080,13135.59,1671937199999,3218388.06520,7058,6625.44,1623316.58170,0
+1671937200000,245.080,245.450,244.920,245.160,18515.54,1671940799999,4540531.64100,7089,8932.53,2190448.76370,0
+1671940800000,245.160,245.170,244.640,244.740,14892.39,1671944399999,3647206.97680,7170,6469.07,1584313.18440,0
+1671944400000,244.750,244.980,244.240,244.960,29097.42,1671947999999,7117338.04520,10846,14976.63,3663586.37820,0
+1671948000000,244.960,245.000,244.600,244.930,17198.98,1671951599999,4210762.87100,7180,8714.26,2133582.64220,0
+1671951600000,244.940,245.130,244.810,244.930,16878.39,1671955199999,4134460.92340,7367,8621.10,2111891.14840,0
+1671955200000,244.930,245.070,244.650,244.710,17489.68,1671958799999,4282677.70880,7461,8487.13,2078257.04300,0
+1671958800000,244.720,244.860,244.500,244.720,16102.00,1671962399999,3939622.69580,8102,8572.10,2097381.00740,0
+1671962400000,244.720,244.760,244.260,244.550,28359.60,1671965999999,6932191.73100,9808,11267.06,2754072.01820,0
+1671966000000,244.540,244.810,244.300,244.530,20440.77,1671969599999,4998838.51880,8219,9798.01,2396263.57600,0
+1671969600000,244.530,244.790,244.340,244.550,18873.40,1671973199999,4615195.13200,8474,9660.97,2362632.70410,0
+1671973200000,244.560,244.720,243.620,243.980,38162.79,1671976799999,9315946.34500,13405,15209.76,3713175.18880,0
+1671976800000,243.990,244.360,241.000,244.310,221345.13,1671980399999,53737496.65975,61242,108597.21,26368639.20190,0
+1671980400000,244.300,245.280,242.800,243.020,138814.07,1671983999999,33869679.58500,39799,67868.90,16562757.59430,0
+1671984000000,243.010,243.470,242.200,243.190,72303.19,1671987599999,17566519.37560,22058,35053.30,8516994.88070,0
+1671987600000,243.200,243.410,242.250,242.350,36352.93,1671991199999,8830182.87350,12537,15003.51,3644952.00490,0
+1671991200000,242.360,242.990,242.230,242.370,35626.06,1671994799999,8642840.91310,12617,18211.45,4418101.71930,0
+1671994800000,242.370,242.580,241.330,242.480,115787.74,1671998399999,28014738.66240,31365,58168.00,14074133.52680,0
+1671998400000,242.480,242.530,241.200,241.680,48875.40,1672001999999,11814354.51820,15500,24642.43,5956156.75080,0
+1672002000000,241.680,243.660,241.520,243.240,69785.30,1672005599999,16939439.06970,20429,39780.69,9655449.77370,0
+1672005600000,243.240,243.760,242.630,242.740,40778.51,1672009199999,9914086.82240,14420,20541.89,4993778.60800,0
+1672009200000,242.730,243.270,242.500,243.110,42069.86,1672012799999,10220073.58690,12750,22695.01,5513374.23930,0
+1672012800000,243.110,243.220,242.200,242.530,43738.30,1672016399999,10613754.33530,13730,21776.27,5284609.90740,0
+1672016400000,242.540,244.260,242.420,244.080,76636.19,1672019999999,18656456.90320,20133,44874.00,10924394.81830,0
+1672020000000,244.090,244.900,243.860,244.390,60746.93,1672023599999,14841539.00280,20112,34595.13,8453187.89940,0
+1672023600000,244.390,244.720,243.650,244.460,39252.15,1672027199999,9584947.10420,13330,20310.47,4959546.56210,0
+1672027200000,244.470,244.650,243.760,243.940,44105.12,1672030799999,10765603.43390,12947,21107.76,5151730.92430,0
+1672030800000,243.940,244.250,243.500,243.570,23942.11,1672034399999,5838703.70360,9835,10993.14,2681059.81750,0
+1672034400000,243.560,243.830,243.130,243.290,21617.44,1672037999999,5263832.29900,9771,10166.55,2475772.64980,0
+1672038000000,243.280,243.500,242.900,243.040,26135.53,1672041599999,6356255.61810,11022,11879.87,2889597.71210,0
+1672041600000,243.040,243.110,242.370,242.910,32124.73,1672045199999,7798108.95640,13597,14600.23,3544023.12350,0
+1672045200000,242.900,243.130,242.460,242.530,38343.40,1672048799999,9309349.59850,12057,16931.62,4110968.29200,0
+1672048800000,242.530,243.670,242.500,243.070,45141.04,1672052399999,10978747.36120,13977,22842.14,5555379.01310,0
+1672052400000,243.070,243.390,242.880,243.060,24520.69,1672055999999,5961468.06540,10542,12858.74,3126183.75510,0
+1672056000000,243.050,243.380,242.860,242.980,21817.58,1672059599999,5303651.33290,9678,11299.32,2746780.05990,0
+1672059600000,242.990,243.050,242.320,242.630,38026.69,1672063199999,9228399.10930,14140,15979.86,3878164.24860,0
+1672063200000,242.620,243.080,242.420,242.970,26718.84,1672066799999,6485880.09060,11726,13863.83,3365686.48340,0
+1672066800000,242.970,243.140,241.710,242.290,64584.34,1672070399999,15653869.76370,21481,28935.38,7013771.97190,0
+1672070400000,242.290,242.580,242.000,242.500,30274.55,1672073999999,7336015.24380,12804,15572.62,3773802.99440,0
+1672074000000,242.510,242.630,242.070,242.150,22971.29,1672077599999,5565824.06390,9964,10734.17,2600917.30770,0
+1672077600000,242.150,242.390,241.880,242.190,22881.77,1672081199999,5541506.51040,9912,10991.56,2662077.10060,0
+1672081200000,242.190,243.130,242.110,242.630,29064.79,1672084799999,7053227.59890,11718,16128.27,3914033.09520,0
+1672084800000,242.640,242.860,242.270,242.470,14711.45,1672088399999,3568742.96950,7723,7559.55,1833838.30060,0
+1672088400000,242.470,242.960,242.110,242.430,23646.61,1672091999999,5736628.69620,10609,13481.73,3270850.69380,0
+1672092000000,242.430,242.710,242.320,242.400,17227.07,1672095599999,4177295.02690,7063,8785.30,2130321.05720,0
+1672095600000,242.400,244.430,242.260,244.260,77677.67,1672099199999,18910821.90370,24248,44805.11,10910897.02190,0
+1672099200000,244.260,246.560,242.790,243.430,137852.06,1672102799999,33697742.16087,42563,72045.19,17619637.16672,0
+1672102800000,243.430,243.980,242.950,243.140,29005.67,1672106399999,7061325.63210,10796,14751.29,3591241.76830,0
+1672106400000,243.130,243.810,243.130,243.660,27554.62,1672109999999,6710952.32170,9275,15257.69,3715894.81770,0
+1672110000000,243.660,243.700,243.000,243.260,17950.92,1672113599999,4366151.31230,8016,9500.26,2310772.55850,0
+1672113600000,243.260,243.600,242.810,243.460,26335.48,1672117199999,6404551.74840,9686,12731.31,3096441.70010,0
+1672117200000,243.470,243.820,242.940,243.270,36299.95,1672120799999,8833786.55910,11908,17984.99,4376629.25890,0
+1672120800000,243.270,243.700,242.810,243.680,29239.44,1672124399999,7112174.89990,10035,15386.39,3742948.08800,0
+1672124400000,243.690,243.800,242.910,243.260,50584.60,1672127999999,12305299.83660,12515,25028.89,6088456.00720,0
+1672128000000,243.250,243.320,242.380,242.440,46260.47,1672131599999,11236578.29070,15700,19867.21,4826204.20150,0
+1672131600000,242.440,243.740,242.070,243.380,53995.39,1672135199999,13106607.98810,17266,27109.75,6581488.87740,0
+1672135200000,243.370,243.930,243.240,243.720,51504.36,1672138799999,12547301.99500,17383,24556.20,5982628.53150,0
+1672138800000,243.730,243.840,243.050,243.700,33561.78,1672142399999,8170858.85170,12787,14604.01,3555620.63960,0
+1672142400000,243.690,243.880,243.010,243.250,30497.47,1672145999999,7424738.56580,11907,14626.00,3560644.91430,0
+1672146000000,243.240,243.770,243.050,243.200,29865.96,1672149599999,7270226.64710,11219,14985.40,3648067.40750,0
+1672149600000,243.200,243.600,242.000,242.930,98718.13,1672153199999,23960306.43170,26739,46108.42,11193388.28290,0
+1672153200000,242.920,250.000,242.270,245.010,424209.00,1672156799999,104440646.10743,107664,224348.63,55231860.46031,0
+1672156800000,245.010,245.520,244.070,245.090,107101.39,1672160399999,26235926.31990,31385,52819.67,12940177.54400,0
+1672160400000,245.090,245.890,243.520,244.670,106734.41,1672163999999,26116198.94580,32431,45892.43,11231331.68090,0
+1672164000000,244.670,245.300,244.340,244.770,46876.62,1672167599999,11478364.60480,18586,24118.37,5905984.76660,0
+1672167600000,244.770,246.200,244.630,246.100,68946.85,1672171199999,16925595.50850,23846,38266.04,9394684.23370,0
+1672171200000,246.120,246.340,245.200,245.430,34379.94,1672174799999,8449398.80830,15082,15575.55,3828140.92470,0
+1672174800000,245.420,245.730,244.830,245.400,37211.36,1672178399999,9125886.71810,14040,19208.12,4710988.93560,0
+1672178400000,245.400,246.570,245.400,246.140,38987.12,1672181999999,9587882.53070,15103,21254.44,5226953.53690,0
+1672182000000,246.140,246.870,245.870,246.520,49868.31,1672185599999,12283570.85300,15978,27504.16,6775510.87290,0
+1672185600000,246.530,247.370,245.350,245.770,70060.17,1672189199999,17256289.11850,21062,34236.61,8434828.52560,0
+1672189200000,245.770,246.640,244.600,245.830,72322.91,1672192799999,17763322.83620,23275,34924.91,8579664.94640,0
+1672192800000,245.830,246.920,245.760,246.040,58588.68,1672196399999,14435335.42460,19363,30160.84,7430951.03950,0
+1672196400000,246.050,246.300,244.240,244.590,127748.15,1672199999999,31301733.07770,36378,61542.68,15080260.48560,0
+1672200000000,244.580,245.090,244.250,244.400,42991.25,1672203599999,10519005.13130,15762,21731.73,5317812.16160,0
+1672203600000,244.400,244.700,241.280,242.560,199624.90,1672207199999,48467239.58575,57663,91714.55,22268188.56710,0
+1672207200000,242.550,243.440,242.190,242.650,73886.06,1672210799999,17939977.99460,25485,36622.51,8893040.28230,0
+1672210800000,242.650,243.450,242.600,243.160,42553.91,1672214399999,10347945.10650,16479,22585.22,5492269.47270,0
+1672214400000,243.170,243.700,243.000,243.340,42204.51,1672217999999,10268963.83450,16544,19347.20,4708002.69870,0
+1672218000000,243.350,243.710,242.610,243.340,41810.10,1672221599999,10170211.45220,15961,21051.90,5121499.95370,0
+1672221600000,243.340,244.000,242.880,243.410,48775.56,1672225199999,11871094.68650,17866,25480.17,6202478.90530,0
+1672225200000,243.410,243.960,243.250,243.580,33516.70,1672228799999,8163500.75480,14391,17442.74,4248874.42740,0
+1672228800000,243.580,243.890,243.000,243.030,29609.61,1672232399999,7206161.56640,12720,13314.44,3240812.87040,0
+1672232400000,243.030,243.560,242.840,243.030,35605.13,1672235999999,8658903.45260,13614,16956.21,4123937.81130,0
+1672236000000,243.030,245.350,242.230,244.380,187196.43,1672239599999,45653090.30300,53416,103276.98,25189525.45580,0
+1672239600000,244.370,245.200,241.810,242.100,154062.68,1672243199999,37481934.46650,43728,65184.79,15865180.92260,0
+1672243200000,242.090,243.580,241.660,243.090,98551.32,1672246799999,23929030.55050,29233,53409.88,12969806.33270,0
+1672246800000,243.080,244.400,242.950,244.160,52221.20,1672250399999,12727106.63860,18075,30693.03,7482026.91110,0
+1672250400000,244.160,244.960,243.830,244.130,46187.56,1672253999999,11284916.91050,17161,23148.80,5656842.17540,0
+1672254000000,244.130,244.400,243.010,243.110,36332.15,1672257599999,8852155.42460,12846,16989.15,4139023.70510,0
+1672257600000,243.100,243.990,242.910,243.660,23946.13,1672261199999,5830588.55940,10291,13246.34,3225455.83580,0
+1672261200000,243.670,243.700,241.890,243.140,94353.05,1672264799999,22894375.06760,28384,42444.20,10299744.72140,0
+1672264800000,243.140,243.490,242.380,243.230,42004.70,1672268399999,10204415.10620,16064,19769.76,4803146.92230,0
+1672268400000,243.220,244.470,243.090,244.420,54561.07,1672271999999,13298103.70690,17419,31449.87,7666979.95790,0
+1672272000000,244.420,245.940,244.010,244.740,104609.14,1672275599999,25598904.31160,30194,58165.10,14236816.45610,0
+1672275600000,244.740,245.660,244.270,244.330,67458.86,1672279199999,16532070.18610,21301,34507.36,8457835.17310,0
+1672279200000,244.340,245.080,243.140,245.040,100956.12,1672282799999,24641755.52220,30340,50562.99,12342603.50150,0
+1672282800000,245.040,245.300,244.520,245.100,32529.89,1672286399999,7967182.77400,12996,16612.78,4068869.82220,0
+1672286400000,245.090,245.640,244.850,245.360,41551.82,1672289999999,10191359.70830,14262,21615.79,5302105.10240,0
+1672290000000,245.370,245.560,244.570,244.750,35100.75,1672293599999,8597913.94450,12957,17177.30,4207383.38400,0
+1672293600000,244.760,244.990,244.310,244.520,28641.62,1672297199999,7007407.49590,11230,12986.01,3177291.45480,0
+1672297200000,244.520,244.800,244.200,244.720,29096.40,1672300799999,7113091.27860,10998,15994.17,3910209.64720,0
+1672300800000,244.720,244.840,244.060,244.430,32120.62,1672304399999,7851151.61620,12416,15064.59,3682365.89650,0
+1672304400000,244.440,246.810,244.370,245.880,122399.13,1672307999999,30087601.84112,32632,71892.03,17671373.06872,0
+1672308000000,245.870,246.250,245.350,245.970,45950.36,1672311599999,11295342.71960,15674,21820.42,5364545.79500,0
+1672311600000,245.980,246.290,245.700,245.710,37259.85,1672315199999,9163366.95510,13390,18876.07,4642485.84380,0
+1672315200000,245.710,246.250,245.460,245.800,38183.35,1672318799999,9386088.53160,13649,18688.14,4594413.33040,0
+1672318800000,245.780,246.180,245.200,245.540,76166.53,1672322399999,18723438.33130,20496,38809.53,9541480.23780,0
+1672322400000,245.540,246.300,245.310,245.910,63237.24,1672325999999,15545129.39270,19275,31266.42,7686751.70800,0
+1672326000000,245.910,246.260,245.720,246.040,38022.39,1672329599999,9354185.88750,12640,19406.33,4774562.97040,0
+1672329600000,246.040,246.750,246.000,246.250,61064.54,1672333199999,15045782.53430,17623,30952.54,7626985.11850,0
+1672333200000,246.260,246.290,245.220,245.670,48242.42,1672336799999,11856079.17210,14535,22232.42,5463962.72940,0
+1672336800000,245.670,246.290,245.300,246.130,37136.94,1672340399999,9125680.21190,11572,20795.54,5110727.52460,0
+1672340400000,246.130,246.270,245.320,246.030,44161.56,1672343999999,10858402.25270,14284,22133.15,5442012.33450,0
+1672344000000,246.040,246.070,244.460,245.450,93557.29,1672347599999,22949133.96830,27030,46014.30,11288207.80840,0
+1672347600000,245.450,245.570,244.800,244.850,39166.17,1672351199999,9600867.23770,13467,19557.25,4794283.94920,0
+1672351200000,244.860,246.290,244.650,245.520,50358.31,1672354799999,12364858.56990,15080,27569.89,6768695.92060,0
+1672354800000,245.520,246.780,245.250,246.120,61667.27,1672358399999,15182900.29530,18799,32273.29,7946270.70140,0
+1672358400000,246.130,246.540,245.690,246.110,47069.62,1672361999999,11587862.77000,13776,22168.27,5457642.98620,0
+1672362000000,246.100,246.220,245.020,245.040,36787.77,1672365599999,9034501.85270,12005,15704.45,3856648.34520,0
+1672365600000,245.050,245.820,244.750,245.390,53409.31,1672369199999,13095974.87200,15781,25852.42,6339117.84520,0
+1672369200000,245.380,245.620,245.000,245.210,17555.68,1672372799999,4306456.00840,6945,8545.10,2096196.27800,0
+1672372800000,245.200,245.710,245.090,245.600,18920.03,1672376399999,4641973.69260,8057,10097.82,2477647.43690,0
+1672376400000,245.610,245.640,244.180,244.740,45092.69,1672379999999,11038058.87220,14545,21194.48,5188198.14080,0
+1672380000000,244.720,245.050,244.100,244.170,42674.46,1672383599999,10436729.85350,13379,22572.44,5521039.14960,0
+1672383600000,244.180,244.180,242.530,243.260,129528.82,1672387199999,31511332.43335,33212,62186.91,15127376.57620,0
+1672387200000,243.260,243.980,243.140,243.720,47545.63,1672390799999,11581021.68770,15126,27496.44,6697606.29190,0
+1672390800000,243.720,244.320,243.690,244.060,31704.58,1672394399999,7736391.51700,11454,16699.76,4075272.05790,0
+1672394400000,244.050,244.460,243.480,243.580,32823.17,1672397999999,8004886.75400,11761,16322.12,3980527.49360,0
+1672398000000,243.580,243.890,243.130,243.320,50697.78,1672401599999,12344042.62920,11952,18272.05,4449789.18630,0
+1672401600000,243.330,243.960,243.140,243.420,47742.83,1672405199999,11626402.44770,14760,24972.81,6081112.07100,0
+1672405200000,243.420,244.040,243.340,243.480,29097.81,1672408799999,7089784.48460,9731,14994.79,3653898.76730,0
+1672408800000,243.480,244.430,242.950,244.310,89939.26,1672412399999,21922572.21970,24651,46018.11,11219828.14320,0
+1672412400000,244.310,245.820,243.960,245.190,119526.23,1672415999999,29282688.15590,30066,64735.69,15860641.18690,0
+1672416000000,245.190,245.470,244.050,244.930,53223.98,1672419599999,13028198.79790,15001,23287.19,5701555.41900,0
+1672419600000,244.930,245.130,244.660,244.850,22298.31,1672423199999,5460568.77660,8932,10618.54,2600501.85230,0
+1672423200000,244.840,245.480,244.610,245.230,30015.73,1672426799999,7355520.01750,9911,16845.76,4128383.08950,0
+1672426800000,245.230,245.350,244.530,244.530,20719.48,1672430399999,5076305.37060,7885,9608.32,2354399.06810,0
+1672430400000,244.530,245.130,244.520,244.920,18218.68,1672433999999,4459516.56070,6403,9944.36,2434108.56190,0
+1672434000000,244.920,245.720,244.820,244.880,41006.63,1672437599999,10059521.70570,11859,21813.26,5351282.92900,0
+1672437600000,244.880,245.200,244.840,244.950,18095.85,1672441199999,4433233.10880,6777,9050.90,2217291.50440,0
+1672441200000,244.950,246.210,244.940,245.740,64830.13,1672444799999,15931470.98590,15381,36160.71,8886164.20020,0
+1672444800000,245.730,245.960,245.270,245.380,30740.12,1672448399999,7549054.05400,9704,15061.02,3698482.57240,0
+1672448400000,245.370,245.790,245.120,245.470,22022.22,1672451999999,5404740.50510,7119,11213.48,2751984.49070,0
+1672452000000,245.460,245.990,245.390,245.830,24120.12,1672455599999,5925682.09660,8639,14525.60,3568686.99860,0
+1672455600000,245.830,245.930,245.050,245.210,21496.90,1672459199999,5277448.12860,7246,8092.67,1986868.31430,0
+1672459200000,245.210,245.310,245.000,245.190,14575.34,1672462799999,3573350.91290,5694,6843.87,1677910.80320,0
+1672462800000,245.200,245.780,245.190,245.440,21096.85,1672466399999,5179517.15480,6722,11595.66,2846778.94820,0
+1672466400000,245.450,245.660,244.730,244.870,42170.70,1672469999999,10337657.75860,10276,18435.31,4518799.55840,0
+1672470000000,244.870,245.640,244.870,245.490,27499.32,1672473599999,6745425.65640,8575,14964.17,3670744.98280,0
+1672473600000,245.500,245.840,245.280,245.350,26340.46,1672477199999,6468399.49140,8510,11370.85,2792586.09680,0
+1672477200000,245.350,245.790,245.140,245.390,48356.04,1672480799999,11872349.81550,10772,23742.70,5828899.63880,0
+1672480800000,245.390,246.190,245.390,245.940,34649.49,1672484399999,8518827.12860,9867,20033.06,4925290.34520,0
+1672484400000,245.930,246.330,245.550,245.550,36377.47,1672487999999,8948251.96420,10517,18537.14,4560419.37350,0
+1672488000000,245.550,245.870,245.160,245.800,35802.15,1672491599999,8791471.30780,11258,18144.77,4455620.82440,0
+1672491600000,245.800,247.800,245.720,246.620,123067.39,1672495199999,30369207.30812,30817,67250.37,16598124.22332,0
+1672495200000,246.620,248.000,246.360,246.520,70360.31,1672498799999,17387058.35030,20364,36710.72,9073595.23190,0
+1672498800000,246.520,247.490,246.520,246.840,35047.35,1672502399999,8658649.82330,11557,18043.48,4457685.02050,0
+1672502400000,246.830,247.110,246.560,246.730,25815.38,1672505999999,6372628.09540,9204,12148.54,2998877.75470,0
+1672506000000,246.740,246.810,246.010,246.350,28771.96,1672509599999,7088873.98040,10114,12907.37,3180227.91760,0
+1672509600000,246.350,246.510,246.310,246.420,12026.04,1672513199999,2963418.98030,5260,6119.42,1507955.92140,0
+1672513200000,246.420,247.220,246.370,246.790,18682.20,1672516799999,4610530.53940,7577,9562.89,2359975.96580,0
+1672516800000,246.790,247.030,246.570,246.830,13202.63,1672520399999,3258916.58840,5761,6996.02,1726913.09320,0
+1672520400000,246.830,247.350,246.710,246.820,28078.30,1672523999999,6936770.98480,8607,13334.67,3294786.57220,0
+1672524000000,246.820,247.210,245.560,246.130,38107.60,1672527599999,9391917.46760,11719,14164.59,3492141.06640,0
+1672527600000,246.130,246.710,245.790,246.110,43394.29,1672531199999,10687325.66700,11511,19412.62,4782061.28700,0
+1672531200000,246.110,246.590,245.270,245.580,54827.79,1672534799999,13477938.98410,14740,23725.92,5833413.99500,0
+1672534800000,245.570,245.880,245.340,245.820,25894.31,1672538399999,6360401.50390,8277,13263.26,3257831.42750,0
+1672538400000,245.810,245.810,245.110,245.310,24809.81,1672541999999,6089236.03100,9011,11193.81,2747454.68810,0
+1672542000000,245.300,245.470,245.020,245.150,29035.71,1672545599999,7119694.88830,9161,15423.46,3782049.17480,0
+1672545600000,245.150,245.220,243.500,243.670,75142.03,1672549199999,18355972.29210,20805,32640.31,7972213.23570,0
+1672549200000,243.670,244.310,243.300,244.020,60872.53,1672552799999,14842279.30260,16106,32093.08,7825751.12360,0
+1672552800000,244.020,244.330,243.810,243.840,30249.09,1672556399999,7382965.57610,10709,13818.73,3372896.49730,0
+1672556400000,243.840,244.160,243.600,243.910,34331.98,1672559999999,8372490.68790,10127,16931.63,4129075.23230,0
+1672560000000,243.910,243.990,243.250,243.440,30700.21,1672563599999,7481060.81650,10216,13834.18,3371257.51380,0
+1672563600000,243.430,244.380,243.320,244.350,33655.80,1672567199999,8207478.94570,10360,19998.33,4877217.86540,0
+1672567200000,244.360,244.380,243.880,244.280,20722.62,1672570799999,5058878.33610,7511,10646.09,2598931.86280,0
+1672570800000,244.280,244.540,244.080,244.300,23245.08,1672574399999,5677457.87920,8005,12020.86,2936182.24910,0
+1672574400000,244.300,244.560,244.000,244.190,23231.77,1672577999999,5675523.19460,8595,10104.26,2468790.70970,0
+1672578000000,244.200,244.450,243.840,244.130,31168.34,1672581599999,7608954.36030,10002,15569.57,3800679.63070,0
+1672581600000,244.130,244.340,243.890,243.930,19256.51,1672585199999,4700847.72670,7153,9270.57,2263132.41630,0
+1672585200000,243.920,244.670,243.920,244.480,23821.25,1672588799999,5817604.37150,7396,13710.54,3348080.21260,0
+1672588800000,244.490,244.980,244.260,244.800,33403.95,1672592399999,8172993.30870,10592,18182.83,4449064.72640,0
+1672592400000,244.800,245.490,244.740,245.340,43064.66,1672595999999,10555688.50010,12729,25823.87,6329845.79020,0
+1672596000000,245.340,245.650,244.680,244.730,34813.88,1672599599999,8537395.21830,11800,15412.59,3780213.58680,0
+1672599600000,244.730,245.630,244.720,245.130,27652.91,1672603199999,6783364.10790,8386,12375.60,3035345.88700,0
+1672603200000,245.130,245.810,245.120,245.150,27769.05,1672606799999,6817830.47060,7957,13264.61,3257138.90760,0
+1672606800000,245.150,245.300,244.840,245.020,12985.97,1672610399999,3182816.26480,5193,5931.34,1453791.91490,0
+1672610400000,245.020,245.100,244.570,244.600,16273.40,1672613999999,3984012.14930,6204,8283.34,2028059.05890,0
+1672614000000,244.600,244.790,243.540,244.360,56224.73,1672617599999,13722698.36290,15391,25866.92,6313889.31270,0
+1672617600000,244.350,244.480,243.410,243.440,40752.65,1672621199999,9935951.90580,11657,19001.65,4633341.76120,0
+1672621200000,243.450,243.610,240.400,242.030,229352.72,1672624799999,55492281.00295,52286,97422.68,23568040.44830,0
+1672624800000,242.030,242.690,241.520,242.340,47666.66,1672628399999,11545883.38760,13715,24500.30,5934464.00640,0
+1672628400000,242.340,244.000,242.270,243.670,53129.67,1672631999999,12920307.16310,15791,29165.61,7094080.09080,0
+1672632000000,243.670,243.790,242.820,243.330,39662.12,1672635599999,9649537.52060,12369,19029.63,4629972.83990,0
+1672635600000,243.340,244.300,243.330,243.840,33774.80,1672639199999,8233507.47290,10719,19106.52,4658203.43400,0
+1672639200000,243.840,244.290,243.440,243.870,40929.49,1672642799999,9980454.92110,11074,19325.49,4713068.54790,0
+1672642800000,243.870,247.000,243.680,246.260,232963.95,1672646399999,57289445.73692,59091,129211.69,31772745.59582,0
+1672646400000,246.260,247.300,246.250,246.880,109340.22,1672649999999,26999980.63640,29529,56138.15,13863314.06660,0
+1672650000000,246.890,247.880,246.280,246.620,105571.74,1672653599999,26102400.60030,24846,52449.58,12970426.71300,0
+1672653600000,246.610,247.420,246.280,246.820,47464.67,1672657199999,11718696.99940,14452,23147.17,5714997.84250,0
+1672657200000,246.820,246.890,246.060,246.720,44915.11,1672660799999,11071308.22590,12765,19602.44,4832172.08530,0
+1672660800000,246.730,247.470,246.730,246.980,48598.32,1672664399999,12008430.25360,13497,26567.34,6564705.96440,0
+1672664400000,246.990,247.300,246.010,246.470,51955.46,1672667999999,12808397.92410,13730,23274.80,5738114.88320,0
+1672668000000,246.470,246.660,245.840,246.340,40949.01,1672671599999,10082537.64120,12120,18569.25,4572673.96180,0
+1672671600000,246.330,247.180,245.910,246.850,53953.99,1672675199999,13306799.71880,15076,31374.47,7738333.98750,0
+1672675200000,246.840,247.050,246.040,246.060,37988.35,1672678799999,9368938.60180,11624,16893.13,4167139.43740,0
+1672678800000,246.050,246.560,246.050,246.430,18832.95,1672682399999,4637672.56930,7359,9929.21,2445172.64140,0
+1672682400000,246.430,246.630,246.150,246.460,22265.76,1672685999999,5487565.03790,7257,11081.38,2731219.57770,0
+1672686000000,246.460,246.630,246.080,246.500,18943.33,1672689599999,4666886.57110,6622,9984.22,2459672.39940,0
+1672689600000,246.510,247.230,246.100,247.140,29866.59,1672693199999,7371500.86870,9791,16658.17,4111441.11880,0
+1672693200000,247.130,247.730,246.810,247.130,31467.87,1672696799999,7778936.70700,9834,17814.97,4404761.26040,0
+1672696800000,247.120,247.340,245.890,245.940,29848.85,1672700399999,7360234.87420,12089,12082.13,2979621.78080,0
+1672700400000,245.940,246.460,244.950,245.070,65940.78,1672703999999,16196673.76490,20494,28459.29,6991768.27460,0
+1672704000000,245.060,245.970,244.720,245.700,43187.54,1672707599999,10597979.16310,14679,20079.69,4927623.89590,0
+1672707600000,245.690,245.690,244.630,245.210,40626.34,1672711199999,9955002.29170,14425,21233.00,5202864.65750,0
+1672711200000,245.200,245.590,245.080,245.290,21337.08,1672714799999,5235975.55950,7584,8602.90,2110864.29000,0
+1672714800000,245.280,245.830,245.100,245.710,23429.31,1672718399999,5752075.57710,8010,12280.53,3015035.09800,0
+1672718400000,245.720,245.810,245.130,245.170,20138.78,1672721999999,4943647.79990,7265,9516.68,2335859.17660,0
+1672722000000,245.170,246.430,245.100,246.280,40480.63,1672725599999,9950571.12180,11507,22995.24,5652764.25810,0
+1672725600000,246.280,246.900,245.910,246.150,54250.26,1672729199999,13369615.71220,15819,28042.12,6910684.09730,0
+1672729200000,246.140,246.310,245.730,246.140,25652.88,1672732799999,6311936.13490,9294,13104.74,3224486.12160,0
+1672732800000,246.140,246.330,245.300,245.760,33455.32,1672736399999,8221510.31730,11214,15226.36,3741909.75030,0
+1672736400000,245.770,246.490,245.660,246.290,33401.22,1672739999999,8220144.97720,10132,18863.84,4642608.65720,0
+1672740000000,246.280,246.440,245.300,245.640,43853.77,1672743599999,10779254.99580,11705,21612.76,5312527.35400,0
+1672743600000,245.640,246.290,245.200,245.480,43368.16,1672747199999,10657048.65910,11294,21679.70,5327249.87870,0
+1672747200000,245.470,245.710,244.890,245.260,40761.53,1672750799999,9998109.02930,11479,18844.28,4622268.38700,0
+1672750800000,245.250,245.600,244.840,245.280,42370.43,1672754399999,10390188.84270,12353,20176.30,4948638.88000,0
+1672754400000,245.290,246.260,244.020,244.720,107923.95,1672757999999,26483845.40410,28611,48484.31,11901792.51080,0
+1672758000000,244.720,245.540,244.420,245.280,78671.95,1672761599999,19272086.22400,21929,40061.29,9813706.09830,0
+1672761600000,245.270,245.840,244.300,244.580,54832.18,1672765199999,13436261.97250,16699,27085.95,6638061.39580,0
+1672765200000,244.570,245.200,244.530,245.200,25521.65,1672768799999,6250296.71060,10402,13543.00,3316756.54360,0
+1672768800000,245.200,245.300,244.540,245.060,31718.27,1672772399999,7769828.73020,11145,14561.74,3567645.71550,0
+1672772400000,245.060,245.480,244.710,245.190,23162.13,1672775999999,5678440.60680,8475,11491.17,2817187.26420,0
+1672776000000,245.180,245.560,245.030,245.390,22500.87,1672779599999,5519777.03320,8743,11492.46,2819397.94860,0
+1672779600000,245.390,245.780,245.300,245.770,19672.38,1672783199999,4830093.57710,6877,11275.06,2768438.42910,0
+1672783200000,245.770,245.980,245.400,245.770,19528.30,1672786799999,4797763.89560,7753,9891.79,2430353.03380,0
+1672786800000,245.770,246.190,245.770,245.970,27774.40,1672790399999,6832580.98630,9952,14933.63,3673560.22970,0
+1672790400000,245.970,246.170,245.470,245.820,27194.76,1672793999999,6685654.17780,8942,14130.93,3473955.77270,0
+1672794000000,245.820,247.320,245.810,246.270,91582.74,1672797599999,22580204.73970,24269,54762.69,13502732.97430,0
+1672797600000,246.280,252.720,246.270,251.110,285572.73,1672801199999,71334796.45149,74343,169812.36,42413408.87339,0
+1672801200000,251.100,258.710,251.100,257.020,428585.67,1672804799999,109664132.27339,114587,228108.54,58339397.50559,0
+1672804800000,257.020,257.270,255.220,255.540,108598.53,1672808399999,27819336.83270,29113,51687.92,13241597.81630,0
+1672808400000,255.530,255.700,254.640,255.020,76738.63,1672811999999,19574566.94200,20011,37594.94,9589602.59130,0
+1672812000000,255.030,255.090,253.590,254.890,87013.59,1672815599999,22124086.40810,22823,44311.85,11267239.08510,0
+1672815600000,254.890,255.580,254.150,255.030,55226.83,1672819199999,14077993.93890,16823,28736.28,7325986.67230,0
+1672819200000,255.020,256.140,253.860,254.930,83947.35,1672822799999,21402215.41030,23515,42408.04,10814554.03930,0
+1672822800000,254.930,255.340,254.560,254.800,32709.03,1672826399999,8340665.59840,11915,15899.87,4054488.31850,0
+1672826400000,254.790,255.110,254.090,254.790,45610.97,1672829999999,11611783.95350,13826,21123.35,5377496.87850,0
+1672830000000,254.790,254.930,254.420,254.750,23902.73,1672833599999,6088474.69190,9153,12227.44,3114623.61670,0
+1672833600000,254.750,255.910,254.650,254.850,58774.25,1672837199999,14995497.68340,17317,29348.07,7488810.51080,0
+1672837200000,254.860,255.760,254.750,255.350,30090.77,1672840799999,7679251.61720,10819,15521.08,3961271.56310,0
+1672840800000,255.370,256.120,254.790,255.460,50820.69,1672844399999,12978054.25390,18355,26566.47,6785506.80930,0
+1672844400000,255.460,257.300,253.780,256.830,131429.85,1672847999999,33595017.06680,39309,65178.84,16666708.98380,0
+1672848000000,256.840,259.950,255.820,257.380,289409.12,1672851599999,74749338.93640,76576,149764.87,38679801.41850,0
+1672851600000,257.390,260.900,256.930,259.440,187239.55,1672855199999,48568259.00920,53553,100173.59,25984170.20420,0
+1672855200000,259.450,260.650,258.920,259.160,117845.63,1672858799999,30629169.65770,33492,58045.12,15087095.53680,0
+1672858800000,259.130,259.900,256.230,257.530,158573.78,1672862399999,40883291.91153,50704,74401.54,19185759.51630,0
+1672862400000,257.540,257.580,254.700,255.620,91049.71,1672865999999,23310198.08000,28814,43975.51,11257664.24410,0
+1672866000000,255.620,257.290,255.420,257.040,50301.43,1672869599999,12909938.40670,16378,28283.27,7258961.65230,0
+1672869600000,257.040,258.050,256.620,257.400,37900.16,1672873199999,9755047.01360,14701,17927.72,4614541.17040,0
+1672873200000,257.410,259.150,257.400,258.540,51724.07,1672876799999,13367675.55550,18348,27840.91,7194574.65210,0
+1672876800000,258.550,258.870,257.050,257.070,52881.63,1672880399999,13650827.03620,17396,23764.53,6134758.42750,0
+1672880400000,257.070,258.280,256.640,257.480,38997.34,1672883999999,10041850.24890,14366,20109.01,5178392.15980,0
+1672884000000,257.480,258.190,256.940,257.970,29886.83,1672887599999,7700623.27660,10582,14938.70,3848596.06220,0
+1672887600000,257.970,258.070,257.020,257.570,28621.66,1672891199999,7370413.65540,10954,14150.05,3643907.51620,0
+1672891200000,257.570,258.790,257.440,258.300,30170.73,1672894799999,7788751.25160,13660,15162.54,3914337.82690,0
+1672894800000,258.300,258.900,258.070,258.370,29707.00,1672898399999,7677989.46600,10825,15142.23,3913892.77670,0
+1672898400000,258.370,258.380,257.200,257.470,32063.12,1672901999999,8261266.73410,12579,15141.41,3900874.71050,0
+1672902000000,257.470,257.670,256.240,257.360,50106.37,1672905599999,12880118.87450,16397,22971.66,5905356.40210,0
+1672905600000,257.360,257.500,256.220,257.000,43494.22,1672909199999,11176109.95600,13347,20539.30,5278105.87320,0
+1672909200000,257.000,257.000,255.290,256.080,68888.56,1672912799999,17644327.57480,21084,33953.24,8696411.81810,0
+1672912800000,256.090,256.890,255.990,256.770,36204.47,1672916399999,9288051.13900,12309,20690.78,5308622.44590,0
+1672916400000,256.770,257.160,256.100,256.920,29177.00,1672919999999,7488647.10560,10586,15148.34,3888519.65240,0
+1672920000000,256.910,257.100,256.310,256.670,32083.95,1672923599999,8235080.73370,10405,14595.57,3746670.11600,0
+1672923600000,256.660,256.960,255.510,255.620,62838.10,1672927199999,16101730.89110,19006,30135.13,7722609.26840,0
+1672927200000,255.610,256.600,255.000,256.240,85334.81,1672930799999,21827187.85990,27094,44628.48,11416200.67950,0
+1672930800000,256.240,258.000,256.020,256.540,104061.86,1672934399999,26749477.40720,30672,54055.03,13896264.21970,0
+1672934400000,256.550,256.950,255.930,256.410,36836.54,1672937999999,9443391.49090,13642,18792.05,4817524.68910,0
+1672938000000,256.410,256.640,256.030,256.380,21807.56,1672941599999,5589323.37310,8613,10663.94,2733151.79200,0
+1672941600000,256.370,257.290,256.200,256.950,37139.42,1672945199999,9538273.53180,12585,16486.02,4233461.34720,0
+1672945200000,256.950,258.220,256.920,257.500,39989.59,1672948799999,10298966.75240,14363,21348.04,5498647.24660,0
+1672948800000,257.500,257.930,257.250,257.580,20355.82,1672952399999,5242651.25640,8843,11044.58,2844531.09120,0
+1672952400000,257.590,257.740,256.850,257.040,26583.87,1672955999999,6838109.25830,9797,12988.82,3340986.49470,0
+1672956000000,257.050,257.310,256.450,256.600,21917.81,1672959599999,5631086.10740,8160,10797.74,2774232.89440,0
+1672959600000,256.590,257.040,255.590,256.440,57824.58,1672963199999,14816040.13630,17688,26928.41,6899301.70110,0
+1672963200000,256.430,257.750,255.840,257.640,54152.46,1672966799999,13913847.23710,15930,29859.54,7671655.46610,0
+1672966800000,257.630,258.100,257.100,257.480,38596.45,1672970399999,9944504.51990,13278,19579.81,5045134.83540,0
+1672970400000,257.480,258.460,256.680,258.170,73969.04,1672973999999,19067327.29420,20971,41173.35,10615432.68000,0
+1672974000000,258.170,258.660,256.880,257.570,55905.93,1672977599999,14419481.15380,18171,25493.28,6575883.99500,0
+1672977600000,257.570,257.900,256.560,257.460,44686.36,1672981199999,11491406.45630,16751,20393.48,5244085.44570,0
+1672981200000,257.460,257.460,256.380,256.820,30571.22,1672984799999,7851344.25380,11593,14780.91,3796379.29790,0
+1672984800000,256.830,256.830,255.110,255.490,72328.92,1672988399999,18503434.93300,22953,34685.03,8873111.61220,0
+1672988400000,255.480,256.290,255.100,256.190,42040.69,1672991999999,10757685.82600,14637,23747.33,6077102.35780,0
+1672992000000,256.190,257.060,256.110,256.670,50334.86,1672995599999,12919807.88240,15950,27655.95,7098563.79130,0
+1672995600000,256.670,256.920,255.830,256.370,64621.26,1672999199999,16569974.04570,19349,34518.57,8850890.92990,0
+1672999200000,256.370,256.650,255.580,255.880,36050.09,1673002799999,9235832.72410,11902,15621.68,4002292.97210,0
+1673002800000,255.890,256.540,255.170,256.230,76561.68,1673006399999,19597562.87340,23309,38470.42,9847889.24870,0
+1673006400000,256.230,256.230,253.950,255.560,114337.19,1673009999999,29181138.47630,33057,51555.71,13159767.85480,0
+1673010000000,255.560,257.140,254.430,256.210,158420.76,1673013599999,40542373.45310,49331,81860.25,20952719.28550,0
+1673013600000,256.210,256.900,255.580,256.250,83533.34,1673017199999,21403192.21350,26149,45100.59,11556500.74210,0
+1673017200000,256.240,259.700,256.240,258.880,147928.16,1673020799999,38128984.78060,44440,86622.99,22332960.62850,0
+1673020800000,258.880,260.450,257.850,258.710,126529.81,1673024399999,32768569.63050,39488,67143.38,17391839.09010,0
+1673024400000,258.720,259.060,258.110,258.260,36675.89,1673027999999,9482155.79620,13929,16956.09,4383931.45280,0
+1673028000000,258.260,259.750,258.210,258.660,74768.53,1673031599999,19359863.97690,24219,35827.53,9277613.26790,0
+1673031600000,258.660,260.300,258.260,259.940,74218.08,1673035199999,19258512.29460,22852,41002.06,10640202.71560,0
+1673035200000,259.930,260.500,258.400,258.610,83693.83,1673038799999,21721477.32100,25060,39239.83,10185429.18460,0
+1673038800000,258.610,259.340,258.600,258.830,30359.22,1673042399999,7860889.51170,11239,14052.08,3638539.99620,0
+1673042400000,258.820,259.690,258.820,259.530,23433.45,1673045999999,6072593.32700,9709,12447.04,3225611.01080,0
+1673046000000,259.530,259.940,259.040,259.690,48534.40,1673049599999,12595819.14970,15557,23670.21,6142447.38710,0
+1673049600000,259.690,264.000,259.210,263.100,119945.82,1673053199999,31374330.16300,41390,76057.15,19903516.80780,0
+1673053200000,263.100,263.100,261.100,261.700,81113.05,1673056799999,21239516.96400,27620,37331.94,9775228.03170,0
+1673056800000,261.700,262.090,261.130,261.270,32092.31,1673060399999,8396536.56130,12010,13812.20,3613970.24710,0
+1673060400000,261.270,261.970,261.220,261.910,23813.82,1673063999999,6226700.68490,9926,12855.01,3361281.27650,0
+1673064000000,261.920,262.170,260.700,260.780,29398.13,1673067599999,7685535.10210,11399,12553.15,3282561.69970,0
+1673067600000,260.780,261.290,260.500,260.590,16691.30,1673071199999,4354977.43050,8742,7555.07,1971237.49460,0
+1673071200000,260.590,260.950,260.390,260.830,22126.25,1673074799999,5767283.26530,9292,10145.07,2644258.42920,0
+1673074800000,260.830,261.130,260.400,260.840,19202.24,1673078399999,5006932.44870,7583,9491.67,2475018.05680,0
+1673078400000,260.850,261.120,260.390,260.700,24157.28,1673081999999,6299404.03350,10050,10397.22,2711433.73030,0
+1673082000000,260.700,261.140,260.500,260.930,22574.82,1673085599999,5886852.27100,8724,10478.66,2732621.25660,0
+1673085600000,260.930,261.100,260.590,260.810,16379.69,1673089199999,4272505.30700,8370,8993.68,2345880.83930,0
+1673089200000,260.820,260.890,260.500,260.540,16244.25,1673092799999,4234158.52140,7767,8260.50,2153113.16380,0
+1673092800000,260.540,260.570,259.590,260.090,47631.02,1673096399999,12389529.73120,18208,23449.44,6099999.32700,0
+1673096400000,260.090,260.830,259.810,260.360,33807.26,1673099999999,8804280.09560,14603,18495.49,4817183.17020,0
+1673100000000,260.360,260.440,259.780,260.350,29125.87,1673103599999,7576423.57150,12566,12895.77,3354678.62780,0
+1673103600000,260.350,261.000,260.120,260.860,23219.88,1673107199999,6050248.75670,10361,11859.38,3090214.06230,0
+1673107200000,260.870,261.290,260.300,260.550,31798.18,1673110799999,8292121.19650,12791,14345.34,3741471.17960,0
+1673110800000,260.550,261.180,260.440,261.000,14701.89,1673114399999,3835291.88060,7875,7518.08,1961242.43290,0
+1673114400000,260.990,261.530,260.990,261.110,27976.09,1673117999999,7309138.68670,12317,13406.52,3502760.31460,0
+1673118000000,261.120,261.580,261.000,261.450,18370.62,1673121599999,4800424.97720,8586,9757.36,2549862.80160,0
+1673121600000,261.440,261.620,261.080,261.510,20471.17,1673125199999,5350704.20530,9436,11308.62,2955963.45750,0
+1673125200000,261.510,261.570,260.940,261.080,14549.55,1673128799999,3800368.91280,7425,6968.86,1820156.60190,0
+1673128800000,261.070,261.230,260.410,260.760,19284.21,1673132399999,5029070.25440,9886,8740.32,2279803.11510,0
+1673132400000,260.760,261.240,260.520,261.110,17870.39,1673135999999,4662846.55870,8378,9534.23,2487736.28560,0
+1673136000000,261.100,261.690,259.830,260.250,52488.20,1673139599999,13681037.04500,18864,24601.61,6413852.83330,0
+1673139600000,260.250,260.820,259.880,260.550,26705.70,1673143199999,6954557.25240,10571,13109.88,3414031.71320,0
+1673143200000,260.550,260.980,260.300,260.580,19508.26,1673146799999,5084695.67250,7194,9658.79,2517624.31180,0
+1673146800000,260.570,260.800,260.450,260.740,13886.80,1673150399999,3618769.93250,6252,7795.63,2031475.33850,0
+1673150400000,260.750,261.000,260.710,260.970,16408.86,1673153999999,4280622.57560,6001,9303.49,2427034.13020,0
+1673154000000,260.970,261.220,260.540,261.090,26383.02,1673157599999,6883465.56370,9661,12895.74,3364770.55740,0
+1673157600000,261.100,261.210,260.780,261.060,12502.11,1673161199999,3262914.43320,5781,6343.39,1655650.51180,0
+1673161200000,261.050,261.050,260.540,260.740,13497.73,1673164799999,3519754.64540,6117,5867.93,1530141.19780,0
+1673164800000,260.750,260.770,260.530,260.750,14509.94,1673168399999,3781941.57930,6792,7111.71,1853677.40120,0
+1673168400000,260.740,261.390,260.440,260.940,33865.77,1673171999999,8836878.39760,11324,17656.45,4607529.77980,0
+1673172000000,260.940,261.300,260.940,261.170,18551.24,1673175599999,4844399.69400,7379,9705.62,2534540.27990,0
+1673175600000,261.170,261.440,260.750,260.790,20828.68,1673179199999,5440182.93450,8215,9420.74,2460843.27190,0
+1673179200000,260.790,261.160,260.530,260.960,30462.59,1673182799999,7946255.70290,10800,14956.42,3901382.60380,0
+1673182800000,260.970,262.300,260.800,261.560,65055.29,1673186399999,17025727.69160,18048,34659.37,9071049.18370,0
+1673186400000,261.570,263.850,261.530,263.650,100945.24,1673189999999,26516948.73610,27574,60143.02,15802308.00020,0
+1673190000000,263.640,267.830,262.640,266.890,250810.91,1673193599999,66565068.00571,74052,140162.54,37200938.45921,0
+1673193600000,266.900,267.200,263.560,264.650,168590.08,1673197199999,44687058.80137,47236,81981.91,21730273.83920,0
+1673197200000,264.650,265.610,264.520,265.040,46498.54,1673200799999,12330549.88490,16379,20562.45,5453044.87910,0
+1673200800000,265.030,266.000,264.890,265.350,36048.38,1673204399999,9569678.17040,13324,18414.64,4888525.23750,0
+1673204400000,265.350,268.840,265.090,267.200,121465.88,1673207999999,32457859.14934,34919,73809.15,19723337.12974,0
+1673208000000,267.210,271.130,266.900,269.840,173344.70,1673211599999,46674657.48700,52556,93049.95,25054631.33390,0
+1673211600000,269.840,270.780,269.370,269.730,57061.00,1673215199999,15404062.54980,19251,26656.84,7196515.94650,0
+1673215200000,269.730,272.580,269.510,271.690,62700.47,1673218799999,16991245.82551,25343,35939.99,9740958.85101,0
+1673218800000,271.700,277.000,271.690,274.700,193936.77,1673222399999,53121527.29568,68608,110836.73,30374722.95718,0
+1673222400000,274.700,278.590,273.550,278.430,232932.26,1673225999999,64160023.92635,72825,122374.68,33725700.04485,0
+1673226000000,278.430,280.800,275.880,278.210,196815.14,1673229599999,54800144.47090,66571,101590.77,28299499.95180,0
+1673229600000,278.200,280.990,277.560,278.400,158531.00,1673233199999,44297920.13970,56210,78202.46,21859421.38970,0
+1673233200000,278.400,279.500,277.830,278.550,67941.03,1673236799999,18934646.37810,24454,30588.21,8524100.65370,0
+1673236800000,278.550,279.690,278.540,278.870,50134.58,1673240399999,13993336.05480,19195,27136.16,7574741.15750,0
+1673240400000,278.880,279.620,278.000,278.010,46362.91,1673243999999,12928235.54610,16649,22615.81,6307006.51500,0
+1673244000000,278.030,278.680,277.490,277.640,47804.59,1673247599999,13297236.27910,16824,21830.23,6072905.25090,0
+1673247600000,277.660,278.520,277.360,277.600,46342.14,1673251199999,12879890.14310,16157,23793.88,6613345.93850,0
+1673251200000,277.590,277.820,276.530,276.710,74543.15,1673254799999,20660429.71990,23739,40153.44,11130375.07050,0
+1673254800000,276.700,279.620,276.560,278.920,80731.62,1673258399999,22483974.45500,26430,42783.39,11913651.44110,0
+1673258400000,278.920,280.310,278.220,278.750,74658.27,1673261999999,20848656.74710,25665,37852.08,10572850.25290,0
+1673262000000,278.750,279.660,278.100,278.170,50373.89,1673265599999,14048753.27370,17798,25061.78,6990805.29080,0
+1673265600000,278.170,278.930,277.650,278.790,47948.46,1673269199999,13342892.60400,16648,21351.62,5942429.37440,0
+1673269200000,278.800,279.840,276.510,277.460,89522.06,1673272799999,24904272.63330,29414,43923.99,12219720.26940,0
+1673272800000,277.460,280.670,276.790,280.050,126425.12,1673276399999,35256168.08620,39158,67013.63,18691037.51620,0
+1673276400000,280.100,282.990,278.540,280.200,178271.84,1673279999999,50006496.91772,55400,93619.94,26276041.32632,0
+1673280000000,280.210,282.300,279.340,281.650,135178.39,1673283599999,37944353.36190,41062,66341.73,18623542.82800,0
+1673283600000,281.640,283.550,280.690,281.770,105215.22,1673287199999,29671589.19990,35223,53842.40,15186903.11380,0
+1673287200000,281.770,282.210,277.160,277.940,99409.75,1673290799999,27793062.40175,35595,43307.50,12108427.03260,0
+1673290800000,277.950,278.120,276.500,276.600,57073.60,1673294399999,15835220.21850,20723,28455.77,7897807.01820,0
+1673294400000,276.600,276.970,271.560,272.480,213363.27,1673297999999,58420631.76868,63823,93853.71,25692068.85200,0
+1673298000000,272.480,274.120,271.610,272.000,88119.61,1673301599999,24035489.21150,28890,42906.14,11704331.49810,0
+1673301600000,272.000,273.650,271.310,273.300,64782.80,1673305199999,17653606.54640,21699,35392.22,9646982.44110,0
+1673305200000,273.290,273.290,271.270,272.440,66276.03,1673308799999,18045293.13200,21608,31562.42,8592443.89360,0
+1673308800000,272.440,276.200,272.410,276.120,77992.23,1673312399999,21406389.10460,27387,42005.82,11527989.52370,0
+1673312400000,276.110,276.110,273.900,274.400,64728.88,1673315999999,17795491.82020,21315,28005.10,7698973.63610,0
+1673316000000,274.400,275.070,270.070,272.690,113822.82,1673319599999,31003242.33921,38473,56499.59,15388768.41080,0
+1673319600000,272.700,273.770,271.790,273.680,49768.32,1673323199999,13576844.54910,19028,25102.17,6848283.76050,0
+1673323200000,273.680,274.620,272.860,274.610,42179.48,1673326799999,11539476.89820,15611,22559.50,6172437.36630,0
+1673326800000,274.620,274.860,273.560,274.450,39814.39,1673330399999,10918127.55248,14484,19398.33,5319469.13618,0
+1673330400000,274.450,275.040,273.720,274.660,35246.24,1673333999999,9672184.97080,14032,18034.84,4949476.81010,0
+1673334000000,274.660,275.030,273.890,274.370,31301.60,1673337599999,8593721.25690,12439,16794.04,4610945.60640,0
+1673337600000,274.370,275.730,273.920,275.020,69623.99,1673341199999,19141428.34890,23759,34658.12,9528636.08980,0
+1673341200000,275.010,275.900,274.570,275.190,40796.41,1673344799999,11232979.46020,16040,20287.47,5586279.45270,0
+1673344800000,275.190,276.480,274.910,276.130,46320.46,1673348399999,12775572.86330,15600,23545.12,6494425.56810,0
+1673348400000,276.130,276.800,274.350,274.820,58538.81,1673351999999,16132773.11150,19946,29319.29,8081512.79460,0
+1673352000000,274.810,275.120,273.610,273.880,67161.82,1673355599999,18419868.00250,20911,31910.86,8752531.98140,0
+1673355600000,273.880,274.810,273.300,274.560,40506.40,1673359199999,11103118.82940,15234,19770.85,5419677.49160,0
+1673359200000,274.560,276.020,273.440,275.160,114034.09,1673362799999,31354594.20330,37380,57032.53,15684011.59890,0
+1673362800000,275.170,276.500,274.550,275.690,111691.22,1673366399999,30764124.31620,31603,56600.17,15590744.00230,0
+1673366400000,275.710,275.810,274.100,274.670,79133.99,1673369999999,21747401.55680,23387,39419.48,10834452.43100,0
+1673370000000,274.680,275.200,274.350,275.000,25506.73,1673373599999,7008787.84040,11854,12490.45,3432337.12050,0
+1673373600000,275.000,276.240,274.640,275.890,61266.23,1673377199999,16881418.96100,21032,29468.77,8120702.46690,0
+1673377200000,275.900,276.290,275.330,276.100,35774.48,1673380799999,9866899.16190,13976,18500.72,5102659.69630,0
+1673380800000,276.100,278.650,275.770,277.800,108822.05,1673384399999,30187002.39825,34766,59712.81,16564713.65135,0
+1673384400000,277.800,278.090,277.200,277.380,33537.12,1673387999999,9309214.12740,13274,14234.66,3951508.49830,0
+1673388000000,277.380,277.500,276.140,276.450,31774.24,1673391599999,8793494.86130,13010,12724.18,3521770.82560,0
+1673391600000,276.450,278.280,276.310,277.020,54197.80,1673395199999,15025513.08470,18803,29620.20,8212542.82420,0
+1673395200000,277.010,277.820,276.440,276.770,42505.61,1673398799999,11774211.15240,14596,19210.68,5321450.13630,0
+1673398800000,276.770,277.770,276.400,276.770,32129.42,1673402399999,8897488.09070,11761,15808.93,4377650.87910,0
+1673402400000,276.770,277.040,274.570,274.810,58938.48,1673405999999,16254508.51748,20202,25669.49,7079771.41790,0
+1673406000000,274.800,275.290,273.910,274.800,54911.37,1673409599999,15081247.57420,18406,29711.51,8160144.38800,0
+1673409600000,274.800,275.180,274.020,274.750,47800.02,1673413199999,13124025.55250,15513,25542.53,7012509.49470,0
+1673413200000,274.750,276.340,274.600,275.820,41526.31,1673416799999,11445969.20940,13533,20535.54,5660049.93360,0
+1673416800000,275.830,277.350,275.490,277.040,51674.15,1673420399999,14291499.90860,16396,25728.06,7115526.21160,0
+1673420400000,277.040,277.730,276.660,277.570,32603.18,1673423999999,9035790.39390,12051,18147.30,5029381.36840,0
+1673424000000,277.570,277.760,276.810,277.330,39339.45,1673427599999,10905795.79750,14968,18965.35,5257274.04570,0
+1673427600000,277.330,278.500,277.250,277.670,56964.56,1673431199999,15828619.31455,18280,30506.66,8477886.16715,0
+1673431200000,277.680,278.360,277.570,278.200,33497.59,1673434799999,9311822.95370,12602,15305.90,4254820.54820,0
+1673434800000,278.190,278.380,277.440,277.670,43677.28,1673438399999,12136214.29700,13664,20227.63,5620865.13730,0
+1673438400000,277.670,277.940,276.840,277.530,43129.31,1673441999999,11961812.18550,15188,20654.80,5728700.95080,0
+1673442000000,277.530,279.000,277.140,277.690,85653.52,1673445599999,23822050.71650,26703,43253.85,12030507.25020,0
+1673445600000,277.690,278.490,276.160,277.990,95240.21,1673449199999,26405380.58030,30870,49596.71,13751199.65930,0
+1673449200000,278.000,278.730,276.230,276.710,85120.03,1673452799999,23604292.80040,29528,42671.89,11833351.70470,0
+1673452800000,276.680,277.360,275.360,275.750,60672.69,1673456399999,16779048.22890,21572,27220.36,7528615.82770,0
+1673456400000,275.760,277.300,275.550,276.960,37387.22,1673459999999,10345485.07780,14565,19665.89,5440822.91140,0
+1673460000000,276.950,279.710,276.950,278.510,101403.95,1673463599999,28248919.06370,35637,52550.23,14640614.92380,0
+1673463600000,278.520,279.750,277.860,279.630,67888.00,1673467199999,18942853.91860,23848,34756.36,9699437.61340,0
+1673467200000,279.630,279.940,278.720,279.090,46083.71,1673470799999,12868149.63750,17932,23870.23,6666275.91970,0
+1673470800000,279.090,279.730,278.680,279.350,31047.80,1673474399999,8671523.70350,13311,14703.93,4106519.68870,0
+1673474400000,279.360,280.900,278.590,280.080,56878.06,1673477999999,15912461.08180,23861,29513.62,8260365.90250,0
+1673478000000,280.090,287.400,280.080,284.740,260373.33,1673481599999,73928457.69261,90747,144211.69,40948198.16071,0
+1673481600000,284.740,288.000,283.830,287.990,159713.15,1673485199999,45592666.24020,55973,81955.02,23401238.67310,0
+1673485200000,287.990,288.200,284.240,285.330,110731.68,1673488799999,31627735.33580,40717,55936.49,15979490.08380,0
+1673488800000,285.330,287.080,284.710,285.620,75763.53,1673492399999,21634244.23840,28650,37550.47,10725072.87940,0
+1673492400000,285.620,287.580,285.520,286.770,78389.16,1673495999999,22490597.44450,25229,37482.13,10754688.26150,0
+1673496000000,286.780,287.170,286.300,286.740,40923.09,1673499599999,11732933.84340,13725,19711.26,5651496.67820,0
+1673499600000,286.740,287.110,284.200,284.290,59013.92,1673503199999,16856847.07330,21895,24758.64,7072406.50410,0
+1673503200000,284.300,285.300,284.230,284.540,33757.74,1673506799999,9614173.15310,16251,17678.28,5034814.06720,0
+1673506800000,284.550,285.580,284.380,284.900,41379.73,1673510399999,11793013.12960,14824,22610.22,6444467.90230,0
+1673510400000,284.900,284.960,282.380,283.350,80857.47,1673513999999,22916973.21240,27109,38527.99,10919094.30960,0
+1673514000000,283.350,283.690,282.410,283.220,52040.67,1673517599999,14735924.87320,16952,26675.12,7553835.17080,0
+1673517600000,283.220,283.540,281.720,283.150,57211.35,1673521199999,16168092.81072,20320,29076.60,8217638.09840,0
+1673521200000,283.160,283.580,282.500,283.180,27442.15,1673524799999,7767118.96650,10737,13552.32,3836212.81030,0
+1673524800000,283.180,283.980,282.040,283.710,59915.75,1673528399999,16962435.71120,20084,30301.21,8578062.95250,0
+1673528400000,283.720,285.930,276.510,285.480,297628.76,1673531999999,84163547.09333,125530,143052.41,40477964.30853,0
+1673532000000,285.480,286.300,278.580,280.640,230448.81,1673535599999,64998098.75642,77479,109307.49,30830994.95000,0
+1673535600000,280.650,282.250,280.420,281.330,76588.60,1673539199999,21545431.06950,30493,37193.49,10464021.82860,0
+1673539200000,281.340,282.170,280.740,282.090,52716.50,1673542799999,14846864.26490,19240,26058.13,7340010.05290,0
+1673542800000,282.100,287.550,281.660,287.060,220023.65,1673546399999,62763327.42979,73798,110617.01,31550853.47009,0
+1673546400000,287.060,287.940,284.530,286.160,152996.86,1673549999999,43785462.41590,51182,78153.99,22369277.93560,0
+1673550000000,286.170,287.360,285.220,285.800,84404.18,1673553599999,24156750.75320,29455,42545.19,12178371.45720,0
+1673553600000,285.800,288.420,285.300,288.050,102911.23,1673557199999,29517960.61590,30605,55639.33,15964996.90180,0
+1673557200000,288.040,288.670,285.710,286.520,89830.20,1673560799999,25758868.44070,29394,41274.32,11837656.74260,0
+1673560800000,286.520,286.990,285.440,286.660,37885.52,1673564399999,10843965.58740,14515,17998.10,5151658.02120,0
+1673564400000,286.660,288.120,286.180,287.520,62493.94,1673567999999,17944221.43450,19678,35541.86,10205999.24700,0
+1673568000000,287.520,288.100,285.720,286.310,71197.64,1673571599999,20439772.01380,23635,35938.19,10316964.19380,0
+1673571600000,286.310,287.020,285.440,286.410,35394.73,1673575199999,10131251.52850,14337,16528.21,4731217.52840,0
+1673575200000,286.420,287.710,285.720,287.700,34296.91,1673578799999,9830066.48140,13294,17535.58,5027310.64240,0
+1673578800000,287.670,290.510,287.560,288.940,116456.76,1673582399999,33646286.34346,39899,64837.09,18734207.87066,0
+1673582400000,288.950,291.780,288.470,289.320,85541.49,1673585999999,24807981.62380,29693,45649.30,13241212.29850,0
+1673586000000,289.320,289.920,288.080,288.080,53737.30,1673589599999,15537155.82880,19615,23923.37,6918578.83540,0
+1673589600000,288.080,289.460,287.500,289.020,53041.49,1673593199999,15297426.21570,18503,24074.58,6945424.71290,0
+1673593200000,289.020,289.150,287.180,287.800,51074.06,1673596799999,14708108.15610,19058,21720.89,6255153.12610,0
+1673596800000,287.800,288.160,286.780,287.030,39902.25,1673600399999,11471244.52560,17053,16955.33,4874485.69790,0
+1673600400000,287.030,287.960,286.970,287.370,40239.01,1673603999999,11569845.34800,14557,21953.91,6312525.56430,0
+1673604000000,287.380,288.060,285.610,287.900,73060.94,1673607599999,20970539.56330,25851,37291.92,10704737.29430,0
+1673607600000,287.880,288.340,286.840,286.900,55563.70,1673611199999,15977220.43540,19255,25631.86,7372140.33820,0
+1673611200000,286.900,287.240,285.130,285.780,63384.81,1673614799999,18147880.57639,21379,30385.47,8700436.90860,0
+1673614800000,285.780,285.870,284.800,285.090,56133.11,1673618399999,16015425.19310,20963,28037.35,7999858.38970,0
+1673618400000,285.090,287.670,284.630,286.840,72105.01,1673621999999,20638718.70580,26037,36945.75,10575167.75590,0
+1673622000000,286.840,288.910,286.740,288.490,113049.43,1673625599999,32552954.50336,37837,54860.71,15796932.69406,0
+1673625600000,288.490,288.760,285.770,287.040,86118.33,1673629199999,24732095.52070,26919,40352.78,11590948.30470,0
+1673629200000,287.040,288.810,286.730,287.240,62219.31,1673632799999,17901783.70900,21578,29547.93,8503463.98310,0
+1673632800000,287.230,287.920,286.720,286.980,43386.87,1673636399999,12466185.83940,15654,21064.11,6052489.71110,0
+1673636400000,286.990,288.620,286.700,288.470,43022.41,1673639999999,12379641.24610,15193,22445.31,6460355.11880,0
+1673640000000,288.480,289.900,287.850,289.460,79537.74,1673643599999,22970466.69090,25467,43831.47,12659777.24420,0
+1673643600000,289.460,294.670,288.500,293.330,203922.85,1673647199999,59502739.68913,70685,112230.40,32752326.28133,0
+1673647200000,293.340,296.250,291.950,293.110,178945.05,1673650799999,52624962.76023,59248,96880.76,28499481.66490,0
+1673650800000,293.110,294.000,292.200,293.670,73314.11,1673654399999,21505832.50000,24384,35412.48,10387075.30540,0
+1673654400000,293.670,309.270,293.150,300.140,537482.79,1673657999999,161737680.72536,197965,287241.97,86447967.63375,0
+1673658000000,300.140,309.580,299.810,308.200,322406.32,1673661599999,98552653.70558,123991,170827.76,52230756.60928,0
+1673661600000,308.220,309.430,305.830,307.780,200597.84,1673665199999,61717885.60960,65397,100606.67,30960048.04280,0
+1673665200000,307.780,308.530,305.120,307.980,98773.71,1673668799999,30310658.35770,36134,50779.87,15582875.18130,0
+1673668800000,307.980,308.500,306.040,308.210,70558.44,1673672399999,21680757.28370,26192,37111.91,11404571.40640,0
+1673672400000,308.220,309.890,305.600,307.160,142031.18,1673675999999,43718737.92910,51879,66287.96,20404417.07700,0
+1673676000000,307.170,315.300,306.830,314.290,228988.91,1673679599999,71302466.10126,79372,120949.82,37658179.84656,0
+1673679600000,314.280,314.450,310.080,311.010,157302.05,1673683199999,49146203.06880,50938,77796.70,24304024.08270,0
+1673683200000,311.000,314.660,310.300,313.930,143395.90,1673686799999,44854913.90370,46575,74103.02,23185899.06240,0
+1673686800000,313.940,314.080,299.010,305.880,407466.67,1673690399999,124325592.45229,147751,186316.35,56832970.72914,0
+1673690400000,305.880,305.920,300.410,302.990,148766.54,1673693999999,45026084.83970,54917,72651.69,21988712.99750,0
+1673694000000,302.980,305.590,302.180,303.970,107816.78,1673697599999,32784316.88150,39346,55835.49,16980157.80810,0
+1673697600000,303.970,306.070,302.200,305.820,102998.17,1673701199999,31364296.59490,35654,53775.16,16375248.12320,0
+1673701200000,305.820,306.330,303.770,305.450,77219.22,1673704799999,23564965.15050,26743,33989.41,10371798.97950,0
+1673704800000,305.450,308.230,301.400,304.450,189344.31,1673708399999,57743818.64328,63880,88378.72,26956506.64774,0
+1673708400000,304.460,305.410,303.000,304.420,89613.43,1673711999999,27264204.13440,33714,42294.71,12868962.41990,0
+1673712000000,304.410,305.050,303.450,304.370,45622.68,1673715599999,13881327.67080,21112,21587.56,6568314.71190,0
+1673715600000,304.360,305.430,303.460,303.860,43630.29,1673719199999,13292773.88050,19484,21826.31,6650424.97480,0
+1673719200000,303.860,304.050,302.310,303.420,41352.32,1673722799999,12541527.19190,18843,17975.57,5451776.13720,0
+1673722800000,303.430,304.600,303.060,303.690,29615.85,1673726399999,8999938.76480,14386,14800.82,4498033.65220,0
+1673726400000,303.660,304.840,303.120,304.510,21252.92,1673729999999,6460810.99880,10893,11288.57,3432114.18210,0
+1673730000000,304.500,304.730,303.340,304.340,22368.72,1673733599999,6801001.76930,12714,10950.80,3329194.67240,0
+1673733600000,304.330,305.750,303.660,305.390,34230.08,1673737199999,10433279.20670,14533,16888.51,5147652.66710,0
+1673737200000,305.400,306.630,304.900,305.250,44977.37,1673740799999,13749723.33871,19375,21921.37,6702386.21821,0
+1673740800000,305.260,306.240,300.000,302.690,148447.78,1673744399999,45007424.28774,56474,70285.45,21309073.87090,0
+1673744400000,302.690,303.420,300.150,302.380,59339.99,1673747999999,17902206.68570,25841,26093.44,7873021.81340,0
+1673748000000,302.390,302.700,298.790,299.180,56383.98,1673751599999,16957012.08967,23577,23203.94,6981917.69060,0
+1673751600000,299.190,300.100,294.900,298.740,135385.93,1673755199999,40291120.13850,48633,55004.22,16373558.18990,0
+1673755200000,298.740,299.370,298.140,298.580,39372.11,1673758799999,11767853.57110,16970,19248.70,5753816.34770,0
+1673758800000,298.580,299.390,297.830,299.010,29057.17,1673762399999,8682579.73520,15098,14858.44,4439893.12390,0
+1673762400000,299.000,299.010,297.270,297.270,24832.52,1673765999999,7405382.20100,12597,12519.79,3733535.02920,0
+1673766000000,297.280,297.680,294.180,297.640,68637.81,1673769599999,20330542.90250,29361,33170.81,9828210.96760,0
+1673769600000,297.640,297.750,293.450,294.660,73228.82,1673773199999,21644000.26330,31715,35739.44,10562846.47320,0
+1673773200000,294.660,296.460,292.000,296.390,111521.69,1673776799999,32797015.84493,39262,51945.32,15276632.66800,0
+1673776800000,296.400,297.640,295.500,297.550,50809.03,1673780399999,15066520.42270,19682,26602.42,7889424.59920,0
+1673780400000,297.550,298.190,296.470,298.070,34438.13,1673783999999,10237975.67170,16058,15863.89,4717084.53870,0
+1673784000000,298.060,298.800,296.330,297.920,49882.33,1673787599999,14845405.29990,21993,26580.82,7911563.12190,0
+1673787600000,297.920,300.000,297.690,298.350,68773.38,1673791199999,20551236.93457,29002,33828.17,10110268.58497,0
+1673791200000,298.360,301.700,298.110,300.850,74784.97,1673794799999,22445103.59100,29447,43559.78,13071374.18620,0
+1673794800000,300.860,303.730,300.650,302.840,83538.93,1673798399999,25238602.79934,35892,43878.26,13258040.90854,0
+1673798400000,302.820,303.410,300.240,300.730,82266.95,1673801999999,24815354.40090,31255,35342.30,10661831.91400,0
+1673802000000,300.770,303.890,300.210,300.930,77047.22,1673805599999,23264174.09570,31102,37954.11,11461073.73990,0
+1673805600000,300.930,301.890,298.000,301.420,84240.99,1673809199999,25298359.43647,31829,40136.97,12056440.12790,0
+1673809200000,301.420,301.900,300.440,301.230,31476.70,1673812799999,9481922.22210,12592,16245.91,4893851.14500,0
+1673812800000,301.230,302.220,300.230,302.050,27475.75,1673816399999,8277091.07500,11377,14192.23,4275478.03110,0
+1673816400000,302.050,302.660,301.180,302.090,18963.89,1673819999999,5724919.02700,10001,9746.81,2942815.93480,0
+1673820000000,302.090,303.250,300.770,302.900,29628.58,1673823599999,8941038.91904,13292,14326.96,4324992.04334,0
+1673823600000,302.900,303.270,301.040,302.200,30726.17,1673827199999,9280869.36720,13608,15336.85,4632246.47080,0
+1673827200000,302.200,303.820,300.280,303.280,76238.21,1673830799999,23036782.06220,29944,37905.03,11455345.65600,0
+1673830800000,303.270,306.080,302.670,305.710,126349.87,1673834399999,38514195.12170,47009,64491.17,19656715.52580,0
+1673834400000,305.710,308.190,305.090,306.280,90789.81,1673837999999,27856467.22244,36772,44835.82,13760419.84254,0
+1673838000000,306.290,306.630,304.000,304.410,60212.54,1673841599999,18373790.20040,25150,26068.40,7954820.67610,0
+1673841600000,304.400,305.620,303.810,305.570,35058.56,1673845199999,10684776.79660,15820,17761.20,5412673.25460,0
+1673845200000,305.580,306.700,304.830,305.250,43284.56,1673848799999,13235285.81880,19600,19613.30,5997983.23670,0
+1673848800000,305.260,306.060,303.620,303.960,53252.32,1673852399999,16230310.32480,22357,26879.65,8193978.25810,0
+1673852400000,303.950,304.010,302.550,303.200,42634.07,1673855999999,12928114.96844,19637,20335.36,6166354.12390,0
+1673856000000,303.190,303.420,295.520,298.040,195980.29,1673859599999,58478246.59484,81298,89042.14,26557325.60927,0
+1673859600000,298.040,299.820,297.400,298.800,56402.47,1673863199999,16848646.74260,24039,28517.88,8520172.12010,0
+1673863200000,298.800,299.700,298.220,299.230,43342.26,1673866799999,12956608.74850,17917,22302.30,6667600.02910,0
+1673866800000,299.230,299.420,297.780,298.240,39498.15,1673870399999,11798199.48070,15492,18628.03,5564595.74170,0
+1673870400000,298.240,301.780,297.290,297.500,108651.16,1673873999999,32515892.63690,33392,54387.98,16283069.19910,0
+1673874000000,297.480,298.790,296.490,297.870,47704.19,1673877599999,14204796.53680,19713,22105.24,6583979.44020,0
+1673877600000,297.870,298.390,295.310,296.870,68027.20,1673881199999,20209287.32480,27191,33625.29,9992136.28450,0
+1673881200000,296.860,298.590,293.000,297.930,179479.00,1673884799999,53129831.65670,63141,87699.81,25972299.21380,0
+1673884800000,297.930,298.680,296.700,297.670,59992.14,1673888399999,17858812.32610,22360,28681.31,8539081.25120,0
+1673888400000,297.680,299.240,297.250,299.070,45174.08,1673891999999,13474313.55010,20496,25119.55,7493360.88070,0
+1673892000000,299.080,300.940,298.540,300.840,48322.28,1673895599999,14477750.45867,20683,26060.92,7809719.09247,0
+1673895600000,300.860,302.550,298.720,300.830,144994.53,1673899199999,43613238.25230,53956,63230.11,19026443.00370,0
+1673899200000,300.830,301.940,299.270,300.490,50186.12,1673902799999,15082405.17680,22676,21839.74,6565538.75190,0
+1673902800000,300.510,300.650,298.200,299.770,47759.24,1673906399999,14299540.65360,22176,21895.16,6556890.99360,0
+1673906400000,299.800,300.850,299.310,299.620,19946.35,1673909999999,5985588.17280,10548,11346.45,3405116.77600,0
+1673910000000,299.600,299.720,298.510,299.020,27194.64,1673913599999,8132564.50570,12881,13597.98,4066560.57370,0
+1673913600000,299.010,301.340,296.430,298.610,95914.83,1673917199999,28688440.05800,40947,46953.79,14053049.64200,0
+1673917200000,298.620,299.410,294.000,297.680,78121.25,1673920799999,23215174.21240,35754,37684.10,11203800.23880,0
+1673920800000,297.680,298.900,296.660,298.850,34822.23,1673924399999,10369374.08600,15097,18826.96,5606156.03990,0
+1673924400000,298.860,300.400,298.780,300.270,37932.87,1673927999999,11360894.91587,14839,18704.77,5602515.63067,0
+1673928000000,300.260,300.720,298.350,299.460,48399.42,1673931599999,14498653.91720,18785,22329.92,6689549.56030,0
+1673931600000,299.470,299.890,299.050,299.770,18261.67,1673935199999,5470647.40610,11135,9349.13,2800718.08260,0
+1673935200000,299.730,300.000,298.220,298.320,25671.28,1673938799999,7684074.83440,11491,11282.64,3377147.85490,0
+1673938800000,298.290,301.470,298.120,301.200,74317.30,1673942399999,22290866.13300,24995,42463.73,12735144.15250,0
+1673942400000,301.200,302.700,299.840,301.860,86492.75,1673945999999,26069870.67580,34558,44649.31,13458550.76060,0
+1673946000000,301.860,302.120,300.670,301.110,37408.62,1673949599999,11271833.15280,19178,15658.50,4718298.25460,0
+1673949600000,301.100,301.350,300.200,300.600,27072.36,1673953199999,8142329.65650,14684,13764.88,4140547.07760,0
+1673953200000,300.610,303.030,300.420,302.800,47541.29,1673956799999,14353737.50744,20407,26007.69,7854692.60974,0
+1673956800000,302.810,303.450,301.600,302.230,69874.08,1673960399999,21145996.11950,30166,34523.27,10448101.06870,0
+1673960400000,302.220,302.820,301.200,301.730,50601.99,1673963999999,15281634.11160,19494,21597.06,6523486.31870,0
+1673964000000,301.730,306.000,300.000,303.190,190017.26,1673967599999,57529724.30530,92824,92580.72,28038264.86960,0
+1673967600000,303.180,304.190,300.990,302.490,98023.50,1673971199999,29686785.54470,42015,46554.51,14100553.78260,0
+1673971200000,302.480,303.000,301.370,302.230,56880.42,1673974799999,17189979.95170,24751,26792.03,8097146.42030,0
+1673974800000,302.230,303.220,301.190,302.250,45602.25,1673978399999,13773821.26220,19889,20931.52,6323195.07730,0
+1673978400000,302.220,303.520,301.480,303.240,49476.85,1673981999999,14967427.87700,21224,24304.91,7353623.11430,0
+1673982000000,303.240,303.630,302.490,302.970,35263.89,1673985599999,10686450.71050,16358,15355.53,4653671.19240,0
+1673985600000,302.980,303.420,301.660,302.670,24985.16,1673989199999,7562229.57960,13603,11392.45,3448288.54610,0
+1673989200000,302.670,302.840,301.580,302.260,22511.05,1673992799999,6802781.86890,11585,11471.47,3466566.55890,0
+1673992800000,302.260,302.920,300.690,300.730,30359.86,1673996399999,9156495.77620,13916,13941.24,4206492.41890,0
+1673996400000,300.730,301.640,298.970,299.280,65910.70,1673999999999,19784293.30347,27372,29113.33,8740049.05860,0
+1674000000000,299.280,300.330,298.380,299.570,61615.01,1674003599999,18447009.93070,25748,28316.92,8478818.72390,0
+1674003600000,299.560,301.990,299.440,301.940,47735.29,1674007199999,14356139.80170,18607,24900.28,7490085.05810,0
+1674007200000,301.940,303.700,300.680,303.640,68524.49,1674010799999,20716387.72184,27082,35231.86,10655677.70484,0
+1674010800000,303.630,305.480,302.860,303.060,91204.49,1674014399999,27746978.85590,34804,45000.45,13693211.48030,0
+1674014400000,303.040,303.690,302.730,303.210,22627.37,1674017999999,6859972.45670,10933,11869.53,3598463.16110,0
+1674018000000,303.220,303.780,303.000,303.710,22902.61,1674021599999,6947900.52850,10344,10698.76,3245887.10550,0
+1674021600000,303.700,303.780,301.680,301.860,38060.12,1674025199999,11509624.74450,16688,15643.42,4730439.09930,0
+1674025200000,301.860,302.320,301.170,301.620,38775.02,1674028799999,11694923.81850,16203,20055.40,6049221.13740,0
+1674028800000,301.620,301.760,299.430,300.640,69621.61,1674032399999,20929065.60920,29141,30099.85,9049354.87640,0
+1674032400000,300.630,301.030,299.060,300.430,59423.47,1674035999999,17837027.85097,23371,28700.05,8616696.00460,0
+1674036000000,300.420,300.890,299.900,300.270,28088.25,1674039599999,8439243.21550,12731,14816.11,4451741.35900,0
+1674039600000,300.260,301.390,299.710,301.090,31733.42,1674043199999,9545555.19850,13409,16873.29,5076285.05760,0
+1674043200000,301.090,302.060,301.060,301.750,30870.44,1674046799999,9306757.72460,14958,15845.33,4777402.74860,0
+1674046800000,301.750,303.080,299.760,302.440,101635.03,1674050399999,30671324.46464,43655,48702.34,14700696.59104,0
+1674050400000,302.440,305.000,301.200,302.680,129138.67,1674053999999,39141529.01270,53893,65152.88,19753150.95270,0
+1674054000000,302.680,303.940,288.040,294.260,322485.42,1674057599999,95608315.57229,127636,139455.38,41329470.54913,0
+1674057600000,294.250,295.000,281.100,290.680,784014.16,1674061199999,225442533.62959,316636,395445.54,113763437.02367,0
+1674061200000,290.620,298.200,288.740,293.170,437464.67,1674064799999,128124009.32845,197182,218368.41,63972975.46923,0
+1674064800000,293.190,296.360,292.710,293.510,135413.20,1674068399999,39873499.85000,50846,64840.13,19095594.63170,0
+1674068400000,293.510,294.340,292.670,292.890,49438.09,1674071999999,14503672.38040,20373,23800.20,6982188.08730,0
+1674072000000,292.890,293.180,287.510,288.420,131165.17,1674075599999,38065271.98919,49342,59456.44,17259944.65440,0
+1674075600000,288.420,290.550,288.220,289.650,76400.31,1674079199999,22117561.23850,30373,41365.38,11974401.26920,0
+1674079200000,289.650,290.350,287.440,290.200,57465.98,1674082799999,16597955.57650,24079,28070.31,8109548.92640,0
+1674082800000,290.180,290.410,286.070,286.440,100472.63,1674086399999,28877635.29390,39670,46396.04,13330871.70560,0
+1674086400000,286.440,288.820,286.180,287.840,82270.86,1674089999999,23654556.00860,35003,42998.97,12363381.42530,0
+1674090000000,287.830,289.780,287.670,288.040,48776.35,1674093599999,14089584.53660,21110,23054.98,6659196.42180,0
+1674093600000,288.040,290.200,287.630,290.070,42872.36,1674097199999,12397732.58170,17318,22701.28,6563879.92110,0
+1674097200000,290.070,290.570,289.520,289.680,38519.21,1674100799999,11171143.47430,15925,18835.25,5462489.97870,0
+1674100800000,289.680,291.370,289.570,290.480,38658.34,1674104399999,11237477.45940,16982,18445.40,5361783.95870,0
+1674104400000,290.490,290.980,289.900,290.300,31322.79,1674107999999,9095904.58930,13888,15010.27,4359018.90640,0
+1674108000000,290.300,290.720,289.240,290.200,34448.24,1674111599999,9991189.86110,15072,16530.02,4794866.24850,0
+1674111600000,290.210,290.700,289.800,290.210,30904.68,1674115199999,8970193.12740,13957,15004.99,4355030.18060,0
+1674115200000,290.200,291.780,290.050,290.750,54540.09,1674118799999,15868328.84800,20639,26296.65,7650718.53880,0
+1674118800000,290.740,291.860,289.850,291.440,54689.82,1674122399999,15904750.53610,19431,28735.96,8357563.63310,0
+1674122400000,291.440,291.570,290.180,290.720,29528.51,1674125999999,8586546.07130,12950,15396.92,4477686.93810,0
+1674126000000,290.720,290.720,288.700,289.260,54844.76,1674129599999,15874021.88020,20129,26650.65,7713714.73180,0
+1674129600000,289.260,290.200,287.790,288.760,55799.40,1674133199999,16125533.03310,21892,26390.97,7627231.92000,0
+1674133200000,288.760,288.910,285.820,288.630,102348.54,1674136799999,29454747.48960,38472,50023.40,14397837.23430,0
+1674136800000,288.620,290.270,287.260,289.620,77828.47,1674140399999,22483592.44010,29068,38609.18,11155090.64750,0
+1674140400000,289.650,290.980,289.390,289.810,71034.33,1674143999999,20613882.79840,24963,36500.03,10591838.98070,0
+1674144000000,289.810,290.950,289.550,290.480,43065.44,1674147599999,12504132.02080,18241,20318.03,5898918.60520,0
+1674147600000,290.480,291.280,289.220,290.020,44833.15,1674151199999,13022299.04950,19764,21145.50,6141437.27900,0
+1674151200000,290.020,292.500,289.840,292.310,53606.04,1674154799999,15623083.06363,21934,30579.57,8912325.48863,0
+1674154800000,292.310,293.980,291.950,293.770,52472.37,1674158399999,15379260.20150,24740,28154.35,8251801.85500,0
+1674158400000,293.760,295.400,293.530,294.370,54553.80,1674161999999,16062895.80700,24824,26841.58,7904125.81030,0
+1674162000000,294.380,294.860,292.790,292.790,37710.02,1674165599999,11072896.15420,17365,16786.96,4929540.91060,0
+1674165600000,292.800,293.910,292.760,293.630,20205.36,1674169199999,5929434.21380,11907,10700.00,3139910.78710,0
+1674169200000,293.630,295.160,293.580,294.400,33714.79,1674172799999,9924757.92140,14327,16134.18,4749942.06650,0
+1674172800000,294.390,295.460,293.160,293.700,64322.07,1674176399999,18914871.29480,23490,31145.75,9160653.47260,0
+1674176400000,293.690,295.100,293.180,294.940,35170.70,1674179999999,10347413.78330,15047,17829.89,5245299.76380,0
+1674180000000,294.930,296.340,294.510,294.710,44550.96,1674183599999,13162014.46370,19381,22656.92,6694565.54290,0
+1674183600000,294.700,295.300,294.350,294.560,17968.40,1674187199999,5296713.65030,9310,8859.04,2611618.61170,0
+1674187200000,294.550,295.490,293.100,293.240,38817.34,1674190799999,11421197.64550,16566,18913.36,5565850.86790,0
+1674190800000,293.250,294.120,288.410,288.770,131368.30,1674194399999,38178964.78349,45283,65594.88,19058860.70600,0
+1674194400000,288.770,289.300,286.690,287.480,128524.98,1674197999999,37021101.39880,41083,63209.02,18208146.30880,0
+1674198000000,287.490,288.530,286.820,288.110,72742.41,1674201599999,20934513.78820,24574,34493.85,9927611.79510,0
+1674201600000,288.110,288.410,287.230,288.230,44129.22,1674205199999,12703428.66660,17515,21533.98,6198938.23620,0
+1674205200000,288.240,288.790,287.490,288.640,45204.14,1674208799999,13025625.85560,16331,22443.57,6467122.25920,0
+1674208800000,288.640,288.640,287.150,287.970,39254.38,1674212399999,11293474.60500,14826,18512.13,5325987.93740,0
+1674212400000,287.960,287.980,286.970,287.000,37169.75,1674215999999,10687543.92600,13747,17516.07,5037351.02250,0
+1674216000000,287.000,290.050,286.700,289.320,86250.61,1674219599999,24894291.97520,29471,45851.89,13231712.05560,0
+1674219600000,289.320,290.040,288.210,288.450,75241.55,1674223199999,21761776.13660,23818,34766.60,10058406.32080,0
+1674223200000,288.450,289.690,287.190,289.390,62179.28,1674226799999,17948428.10010,25973,29271.60,8450868.14140,0
+1674226800000,289.390,290.210,289.000,289.440,61808.14,1674230399999,17897508.61510,22304,31115.38,9010360.94870,0
+1674230400000,289.450,293.080,288.900,292.000,170309.01,1674233999999,49625384.16353,50906,86023.99,25060668.37843,0
+1674234000000,292.000,292.980,291.300,292.550,82657.92,1674237599999,24166634.39620,29292,37834.51,11063103.70610,0
+1674237600000,292.540,293.150,291.650,292.850,67795.76,1674241199999,19836359.58710,24435,35422.45,10365453.28200,0
+1674241200000,292.850,294.830,292.260,294.480,67489.30,1674244799999,19805359.96810,25835,34792.07,10211423.44490,0
+1674244800000,294.480,301.830,294.480,301.470,340878.31,1674248399999,101879706.10987,134528,176848.54,52827894.82357,0
+1674248400000,301.470,303.340,299.500,302.680,155034.98,1674251999999,46788374.53634,64852,81602.03,24633750.78884,0
+1674252000000,302.680,305.120,302.320,303.440,135381.56,1674255599999,41128675.83780,50188,69648.08,21157145.60520,0
+1674255600000,303.440,305.660,303.290,305.240,108299.58,1674259199999,32989766.56330,39797,56914.65,17339647.20370,0
+1674259200000,305.240,305.790,300.000,303.030,261940.76,1674262799999,79474969.87280,96055,121993.47,37017660.99150,0
+1674262800000,303.030,306.780,303.030,305.360,140114.15,1674266399999,42751957.23494,51739,77348.61,23599826.89814,0
+1674266400000,305.360,305.550,302.510,303.540,65666.05,1674269999999,19971909.56514,25861,30654.75,9324885.79070,0
+1674270000000,303.550,303.690,301.610,302.300,64194.98,1674273599999,19409300.38020,24254,29670.03,8969536.58030,0
+1674273600000,302.310,303.980,301.780,303.190,50732.74,1674277199999,15368069.13410,22168,24220.74,7339638.82070,0
+1674277200000,303.190,303.580,302.000,303.100,36311.49,1674280799999,11001165.70540,16637,17302.22,5242778.55430,0
+1674280800000,303.100,304.950,302.280,304.700,56482.78,1674284399999,17149548.61830,21590,26563.26,8066272.39410,0
+1674284400000,304.700,306.220,304.420,304.800,95419.80,1674287999999,29132904.91530,30328,47204.10,14413139.22350,0
+1674288000000,304.800,305.360,303.390,303.600,61463.02,1674291599999,18712749.47700,22728,28477.21,8670803.48730,0
+1674291600000,303.600,307.720,303.210,307.210,106809.36,1674295199999,32631190.82611,36757,62731.58,19165826.00661,0
+1674295200000,307.210,310.550,299.130,302.620,393832.74,1674298799999,120058744.87366,152656,182799.98,55755442.37954,0
+1674298800000,302.610,303.940,300.450,303.480,100165.82,1674302399999,30292745.95350,44148,48164.35,14571059.93920,0
+1674302400000,303.480,305.000,302.990,304.990,77686.52,1674305999999,23633068.51640,32608,37375.19,11371722.28510,0
+1674306000000,304.990,306.090,302.500,303.990,84643.84,1674309599999,25772744.95190,36780,38298.20,11666171.55680,0
+1674309600000,303.980,304.850,302.680,303.080,46421.20,1674313199999,14109762.01010,21088,20737.71,6303421.82470,0
+1674313200000,303.140,305.260,301.060,302.060,122816.85,1674316799999,37317939.19170,49988,53389.71,16225024.77290,0
+1674316800000,301.980,305.270,301.790,304.480,72158.19,1674320399999,21926454.39830,37568,35265.76,10716958.42380,0
+1674320400000,304.490,305.070,302.740,303.890,54755.29,1674323999999,16657613.64060,26864,25509.53,7761227.62280,0
+1674324000000,303.890,304.860,302.800,304.800,28570.58,1674327599999,8682956.61250,17789,14161.99,4304648.42200,0
+1674327600000,304.800,305.190,304.090,304.520,27678.54,1674331199999,8435624.94060,15779,12487.83,3806160.85680,0
+1674331200000,304.520,304.740,303.500,303.800,28437.50,1674334799999,8647954.24530,14374,13579.37,4129632.21450,0
+1674334800000,303.790,304.830,303.330,304.630,29611.58,1674338399999,9000757.14500,15443,14921.86,4536575.18990,0
+1674338400000,304.630,304.840,301.320,301.510,36329.37,1674341999999,11016791.80900,17707,15908.45,4825887.73520,0
+1674342000000,301.500,302.630,298.160,299.120,124873.54,1674345599999,37479363.60147,48555,55583.32,16684715.91840,0
+1674345600000,299.130,301.730,298.450,301.640,64056.27,1674349199999,19260903.44890,24289,31374.70,9436132.70080,0
+1674349200000,301.650,302.150,299.820,301.320,47159.22,1674352799999,14195747.78180,20640,21851.44,6579430.50980,0
+1674352800000,301.320,301.950,299.500,300.290,39193.81,1674356399999,11791776.20890,17824,19642.87,5910140.55940,0
+1674356400000,300.320,300.990,299.090,300.650,40398.99,1674359999999,12129920.22880,15549,18580.59,5579372.71910,0
+1674360000000,300.660,302.400,300.260,302.270,34035.21,1674363599999,10253984.33380,14716,18920.77,5702872.84330,0
+1674363600000,302.270,302.850,301.300,302.210,37559.70,1674367199999,11345995.02490,14661,18029.51,5447249.18310,0
+1674367200000,302.210,302.790,301.880,302.220,22037.97,1674370799999,6663887.80410,10611,11781.89,3562708.23040,0
+1674370800000,302.230,302.590,301.640,302.410,20803.63,1674374399999,6284862.65580,9379,10529.26,3181022.10310,0
+1674374400000,302.400,302.610,301.470,302.490,30476.82,1674377999999,9206923.79450,12140,13306.80,4020515.85020,0
+1674378000000,302.490,302.630,301.550,301.780,34182.99,1674381599999,10328980.50920,12494,14391.89,4348923.84600,0
+1674381600000,301.770,303.220,301.560,302.890,31734.57,1674385199999,9597962.70944,12652,17149.55,5187570.36964,0
+1674385200000,302.900,303.750,301.850,302.800,59484.81,1674388799999,18015206.74240,22495,29682.41,8990877.05330,0
+1674388800000,302.800,304.020,301.430,304.020,47738.39,1674392399999,14453595.92870,20046,24700.21,7481721.40640,0
+1674392400000,304.020,304.490,302.770,303.920,67907.14,1674395999999,20621438.43220,23328,33276.22,10105803.16170,0
+1674396000000,303.920,306.210,303.580,305.770,80393.11,1674399599999,24537598.25190,31504,42266.84,12902418.36900,0
+1674399600000,305.780,307.660,301.010,303.500,191778.37,1674403199999,58357870.80358,83779,90554.90,27562582.47834,0
+1674403200000,303.500,304.180,302.100,303.470,76401.82,1674406799999,23172503.54110,32492,33422.79,10138761.45590,0
+1674406800000,303.460,310.790,303.050,310.600,207949.02,1674410399999,63946981.85361,70928,117549.06,36159792.00851,0
+1674410400000,310.610,312.000,306.390,307.320,206406.00,1674413999999,63692429.91171,69279,96758.32,29863493.31640,0
+1674414000000,307.330,307.540,303.430,303.920,91761.33,1674417599999,28023796.51680,36114,37500.01,11454497.89100,0
+1674417600000,303.920,304.110,298.500,299.980,188084.35,1674421199999,56698471.54801,75265,83218.58,25089603.38450,0
+1674421200000,299.970,302.820,299.220,302.070,91016.54,1674424799999,27424090.64820,42123,45437.66,13691551.37970,0
+1674424800000,302.060,302.540,300.010,301.830,38167.08,1674428399999,11501730.93080,21895,18864.89,5686283.98880,0
+1674428400000,301.830,303.420,301.340,303.190,40200.54,1674431999999,12164983.32814,18006,18851.14,5705118.20494,0
+1674432000000,303.190,306.790,303.050,305.190,87836.47,1674435599999,26829756.84274,37926,44942.49,13727776.47754,0
+1674435600000,305.200,307.400,304.860,304.960,63417.62,1674439199999,19417204.09230,26538,27923.09,8550562.87220,0
+1674439200000,304.960,308.240,304.960,307.510,67791.46,1674442799999,20803763.12730,27784,39741.28,12196274.77930,0
+1674442800000,307.500,307.890,303.610,304.230,64038.99,1674446399999,19576811.21300,27274,25656.81,7845810.26990,0
+1674446400000,304.230,306.540,302.860,306.220,50218.06,1674449999999,15304538.56705,21794,26470.12,8072874.78541,0
+1674450000000,306.220,306.300,304.700,304.930,23828.77,1674453599999,7278716.62940,12451,10569.15,3228386.87920,0
+1674453600000,304.940,305.850,304.600,305.580,24528.46,1674457199999,7491528.42240,12379,13163.77,4020624.59080,0
+1674457200000,305.580,305.680,303.100,303.700,38983.10,1674460799999,11858059.56670,20489,16431.10,4997438.25610,0
+1674460800000,303.700,305.180,303.060,303.720,60209.58,1674464399999,18317969.68530,24219,28852.23,8779705.37510,0
+1674464400000,303.710,305.080,303.480,305.080,21974.63,1674467999999,6690805.81840,13188,9581.99,2917582.82000,0
+1674468000000,305.070,306.590,304.710,305.860,50807.39,1674471599999,15535620.16220,22169,24850.37,7598867.33120,0
+1674471600000,305.860,306.950,305.700,306.760,47288.03,1674475199999,14484362.43760,19866,23109.51,7079323.28140,0
+1674475200000,306.760,307.200,305.030,305.450,50842.07,1674478799999,15551174.12110,26274,24693.17,7553897.81570,0
+1674478800000,305.450,306.000,302.500,303.910,73908.23,1674482399999,22487230.63364,36061,33478.12,10185740.12320,0
+1674482400000,303.920,307.000,300.620,302.510,153787.83,1674485999999,46797845.77665,67076,71255.00,21696436.13341,0
+1674486000000,302.490,305.680,301.650,303.770,124309.21,1674489599999,37769471.00360,57233,60548.83,18398951.63690,0
+1674489600000,303.770,305.900,302.750,305.200,79577.96,1674493199999,24231657.40040,30357,38822.86,11823757.74640,0
+1674493200000,305.210,305.590,303.530,305.520,51532.54,1674496799999,15685953.36050,23275,25383.87,7728058.36930,0
+1674496800000,305.520,306.560,304.660,305.100,61872.50,1674500399999,18917357.18121,29341,32252.96,9862143.17961,0
+1674500400000,305.100,305.880,303.500,304.810,55506.01,1674503999999,16910495.44200,28434,28242.06,8603955.90180,0
+1674504000000,304.810,306.570,304.530,306.480,31762.59,1674507599999,9707974.95630,18919,17020.66,5202363.82590,0
+1674507600000,306.460,306.780,305.840,306.220,29471.51,1674511199999,9027242.49140,15807,14600.29,4472451.56010,0
+1674511200000,306.230,306.880,305.520,306.070,31349.33,1674514799999,9601960.90090,14658,17044.60,5221685.23290,0
+1674514800000,306.070,306.620,305.130,305.360,27276.12,1674518399999,8345700.37790,15428,13624.87,4169292.57600,0
+1674518400000,305.350,307.380,303.250,306.580,103666.99,1674521999999,31663010.50550,44703,53257.34,16275212.75520,0
+1674522000000,306.630,314.480,305.510,313.410,191714.12,1674525599999,59498284.17596,84265,109450.65,33976227.50536,0
+1674525600000,313.410,319.730,313.330,317.810,316172.45,1674529199999,100233352.10860,124546,165780.80,52557522.45980,0
+1674529200000,317.820,324.080,317.640,322.350,271628.80,1674532799999,87255810.09819,104752,140764.74,45213269.99039,0
+1674532800000,322.340,322.790,319.640,322.000,184523.21,1674536399999,59288030.49650,68228,89177.44,28654641.31690,0
+1674536400000,322.000,322.650,319.290,320.070,85599.58,1674539999999,27484746.43770,39124,44266.55,14215802.53830,0
+1674540000000,320.070,320.690,318.250,318.930,76873.35,1674543599999,24531638.09310,34247,38327.56,12232786.57040,0
+1674543600000,318.930,319.440,317.760,318.320,71202.92,1674547199999,22687384.58840,27555,33493.34,10673494.40330,0
+1674547200000,318.310,318.550,316.040,316.400,89795.53,1674550799999,28474993.94250,36112,41631.95,13200919.00950,0
+1674550800000,316.400,316.490,312.220,313.490,210315.77,1674554399999,66094693.23746,75934,90621.09,28480692.52600,0
+1674554400000,313.500,315.850,313.350,315.040,69154.99,1674557999999,21772979.01250,30555,35241.60,11095960.42000,0
+1674558000000,315.030,315.370,313.790,314.480,50955.67,1674561599999,16029251.78650,22833,21749.79,6842004.68450,0
+1674561600000,314.490,314.920,312.670,314.260,66644.66,1674565199999,20919062.09360,30341,31120.37,9769902.31280,0
+1674565200000,314.250,315.900,311.000,313.790,121884.80,1674568799999,38217523.84110,50887,56915.89,17853997.98750,0
+1674568800000,313.790,316.300,312.030,314.500,121413.23,1674572399999,38164584.91010,58391,61032.32,19189695.22580,0
+1674572400000,314.500,316.650,312.500,316.330,93569.77,1674575999999,29441377.68250,38863,46722.13,14703968.86340,0
+1674576000000,316.330,316.640,311.500,313.070,102079.81,1674579599999,32088317.66340,38515,45543.90,14316562.12640,0
+1674579600000,313.080,313.080,307.810,310.470,158194.46,1674583199999,49111881.79860,61929,70695.40,21948290.16620,0
+1674583200000,310.470,311.300,309.920,310.830,68264.30,1674586799999,21209058.42890,30471,35238.79,10948774.04000,0
+1674586800000,310.840,311.360,310.330,311.070,24637.42,1674590399999,7656705.63770,14417,13033.73,4050714.34190,0
+1674590400000,311.080,311.180,308.470,309.830,54574.61,1674593999999,16900610.96060,25157,24423.09,7564219.61170,0
+1674594000000,309.810,311.120,305.570,307.240,108309.72,1674597599999,33392117.78564,45862,49034.77,15125690.37410,0
+1674597600000,307.240,307.330,299.500,302.380,173316.13,1674601199999,52571531.82214,90813,74519.12,22609861.10910,0
+1674601200000,302.380,303.060,299.100,300.320,201589.28,1674604799999,60654186.66867,75468,98178.47,29542480.31800,0
+1674604800000,300.310,302.290,297.780,301.240,153873.17,1674608399999,46204393.76330,68952,70512.66,21176272.52680,0
+1674608400000,301.240,301.930,292.800,296.760,252807.94,1674611999999,74970674.65660,102051,112161.18,33256832.95250,0
+1674612000000,296.760,298.590,296.520,297.810,89541.57,1674615599999,26660772.56100,29107,47196.89,14051723.83130,0
+1674615600000,297.810,300.220,297.510,300.090,57033.03,1674619199999,17068292.19207,24021,29210.16,8742331.22867,0
+1674619200000,300.100,301.710,299.780,301.450,53258.57,1674622799999,16018507.28110,22381,27331.80,8221357.18120,0
+1674622800000,301.440,302.820,301.350,301.880,47126.76,1674626399999,14234870.27890,20549,23375.69,7061305.86770,0
+1674626400000,301.890,303.570,301.090,303.040,55384.81,1674629999999,16742408.31934,22525,26543.03,8026080.83414,0
+1674630000000,303.040,303.750,302.720,303.180,46102.07,1674633599999,13986020.76430,18613,23244.65,7052234.36590,0
+1674633600000,303.180,304.230,301.660,301.900,49022.44,1674637199999,14845127.51960,22022,21503.84,6512879.13210,0
+1674637200000,301.890,302.350,300.070,300.120,64839.83,1674640799999,19527811.79620,25016,30249.76,9111406.62740,0
+1674640800000,300.120,301.060,298.730,300.870,60318.27,1674644399999,18096018.81587,25680,31094.37,9330510.53060,0
+1674644400000,300.870,301.680,300.200,300.420,36525.75,1674647999999,10991576.54890,16154,17286.42,5202179.22800,0
+1674648000000,300.420,303.900,300.360,303.250,83728.39,1674651599999,25348977.66764,32084,41994.29,12712476.40524,0
+1674651600000,303.250,304.140,300.680,300.960,69074.12,1674655199999,20899932.75450,29080,31388.28,9498479.84660,0
+1674655200000,300.960,301.600,295.760,298.340,134915.92,1674658799999,40385694.22034,58439,61123.06,18301720.23547,0
+1674658800000,298.340,300.670,297.030,300.110,107562.16,1674662399999,32154103.40370,44320,55279.69,16526521.23780,0
+1674662400000,300.120,301.480,299.160,301.110,55548.16,1674665999999,16686388.32490,25473,25591.48,7688309.55670,0
+1674666000000,301.110,301.930,300.330,301.090,55262.68,1674669599999,16647882.48750,21283,27569.08,8305545.89410,0
+1674669600000,301.090,301.800,300.070,301.730,36525.86,1674673199999,10997472.93670,16422,19083.10,5746698.48260,0
+1674673200000,301.730,302.460,301.190,302.300,36882.19,1674676799999,11129943.71970,17013,18248.73,5507430.85890,0
+1674676800000,302.300,304.690,302.250,304.480,93014.01,1674680399999,28264100.69384,36130,47384.63,14397572.64534,0
+1674680400000,304.480,310.290,302.670,309.720,177849.01,1674683999999,54493398.72274,77878,93976.84,28795178.59314,0
+1674684000000,309.750,314.050,303.120,304.820,255772.00,1674687599999,79141140.57330,117467,126506.72,39162421.84976,0
+1674687600000,304.830,307.930,304.010,306.840,74098.16,1674691199999,22699194.42680,34293,36487.38,11177464.01000,0
+1674691200000,306.840,309.360,306.820,308.820,57672.82,1674694799999,17778096.65870,25085,30549.99,9417379.91220,0
+1674694800000,308.830,309.490,306.770,307.360,76845.21,1674698399999,23693001.70590,26888,35316.29,10889843.80340,0
+1674698400000,307.370,309.280,306.800,306.970,75951.23,1674701999999,23389339.74150,26659,36322.52,11187296.14030,0
+1674702000000,306.970,307.940,305.520,305.760,41858.79,1674705599999,12836815.45410,17668,20034.23,6143702.61200,0
+1674705600000,305.760,307.590,304.750,306.870,55927.64,1674709199999,17112854.91020,21447,32270.74,9875127.50380,0
+1674709200000,306.860,308.620,306.830,308.350,27240.50,1674712799999,8375777.76700,13524,14008.54,4308072.06460,0
+1674712800000,308.360,309.150,304.850,307.860,75686.61,1674716399999,23237667.87330,31675,36782.00,11294786.34750,0
+1674716400000,307.860,308.000,305.640,305.910,32464.58,1674719999999,9955768.98060,15599,14254.44,4371733.59340,0
+1674720000000,305.920,306.700,304.520,304.900,48411.38,1674723599999,14794476.33390,19633,21582.79,6595902.45390,0
+1674723600000,304.900,305.650,303.250,304.590,52405.29,1674727199999,15956876.18750,21127,23867.20,7268616.09720,0
+1674727200000,304.580,304.760,302.510,303.670,61007.01,1674730799999,18523079.53884,22932,29066.88,8825779.33050,0
+1674730800000,303.660,304.500,302.750,304.290,37342.11,1674734399999,11346094.96020,15749,18970.67,5764151.08280,0
+1674734400000,304.290,306.540,303.900,306.410,49094.16,1674737999999,14987493.82421,20051,26422.69,8066216.39601,0
+1674738000000,306.410,307.820,303.350,307.760,102631.61,1674741599999,31392130.48130,42910,49582.11,15167090.28390,0
+1674741600000,307.760,309.270,305.050,306.080,136099.49,1674745199999,41830351.60580,49967,64074.64,19692775.14660,0
+1674745200000,306.090,308.290,303.500,303.720,103186.23,1674748799999,31570187.93320,40257,50933.14,15585711.39490,0
+1674748800000,303.670,305.340,301.300,304.270,114133.21,1674752399999,34646858.83864,45674,53021.63,16098892.33780,0
+1674752400000,304.260,304.770,303.550,303.920,37948.06,1674755999999,11542972.32290,15940,18394.93,5595194.18910,0
+1674756000000,303.910,305.840,303.410,304.690,42257.18,1674759599999,12873700.73350,18265,21516.69,6555912.57650,0
+1674759600000,304.690,305.490,303.710,305.410,49982.77,1674763199999,15223623.10970,17795,25242.36,7688518.35270,0
+1674763200000,305.410,306.950,305.070,306.830,41561.33,1674766799999,12727427.76831,17243,18971.65,5809688.25551,0
+1674766800000,306.830,307.100,303.570,305.000,59039.58,1674770399999,18012656.07120,22692,29216.86,8914074.67840,0
+1674770400000,305.000,305.520,304.340,304.420,23646.04,1674773999999,7211609.57650,10526,12853.81,3920178.06390,0
+1674774000000,304.430,305.090,303.750,304.680,27736.03,1674777599999,8443408.52100,13135,13020.03,3963819.60310,0
+1674777600000,304.700,305.470,301.710,302.190,62018.07,1674781199999,18820630.49434,26675,29137.33,8842247.84850,0
+1674781200000,302.180,303.200,298.550,300.320,119157.07,1674784799999,35829015.78927,52924,53840.98,16191349.81190,0
+1674784800000,300.310,302.280,299.820,302.110,35273.69,1674788399999,10629857.71870,19112,17987.31,5420570.87830,0
+1674788400000,302.110,303.760,302.080,302.590,35668.32,1674791999999,10805467.97374,15433,18127.37,5491278.26244,0
+1674792000000,302.590,303.660,302.210,302.310,25969.29,1674795599999,7868275.30070,11513,12834.49,3888636.77190,0
+1674795600000,302.310,304.490,302.010,304.110,36951.57,1674799199999,11204167.59160,15227,21627.38,6557574.98580,0
+1674799200000,304.110,305.490,303.450,304.350,44991.90,1674802799999,13702109.82480,19483,22494.16,6850882.38790,0
+1674802800000,304.360,306.000,304.130,305.810,42644.42,1674806399999,13012433.15960,17484,20032.43,6112195.55450,0
+1674806400000,305.810,306.200,304.480,304.730,44472.28,1674809999999,13576223.01860,18296,18368.84,5608291.30640,0
+1674810000000,304.730,305.550,304.220,304.990,37267.56,1674813599999,11366702.49810,15753,20850.08,6359994.76880,0
+1674813600000,304.980,305.340,304.140,304.790,36294.19,1674817199999,11063044.54480,13704,18480.23,5633718.22570,0
+1674817200000,304.790,305.270,304.350,304.960,22891.61,1674820799999,6978850.91630,11285,12945.68,3946848.18070,0
+1674820800000,304.950,305.350,303.200,304.100,41010.59,1674824399999,12484059.90700,18439,19545.63,5951034.96090,0
+1674824400000,304.100,305.300,302.400,303.940,72797.94,1674827999999,22127533.41380,31808,35835.08,10894599.40490,0
+1674828000000,303.940,304.980,301.820,304.160,66618.42,1674831599999,20217733.77750,29872,32311.18,9807706.22120,0
+1674831600000,304.170,305.930,303.410,303.900,84338.31,1674835199999,25712459.57060,32153,43108.52,13143449.30170,0
+1674835200000,303.900,306.730,303.760,306.470,51032.58,1674838799999,15599082.21344,22829,26969.23,8244944.36564,0
+1674838800000,306.470,308.620,306.420,308.110,80309.11,1674842399999,24687160.64400,33231,43312.46,13312838.57550,0
+1674842400000,308.120,309.000,307.370,308.840,44375.96,1674845999999,13680469.16490,20748,22428.39,6916166.68740,0
+1674846000000,308.850,309.180,308.110,308.970,26684.31,1674849599999,8234986.38390,12350,14117.70,4357026.04040,0
+1674849600000,308.970,310.730,305.290,306.270,114411.88,1674853199999,35266655.20631,44961,52442.50,16171678.34430,0
+1674853200000,306.270,308.070,305.980,306.790,31239.34,1674856799999,9593662.99190,17925,14799.96,4545070.68730,0
+1674856800000,306.790,308.250,305.350,307.050,38286.24,1674860399999,11752629.57210,19042,20137.25,6181495.51500,0
+1674860400000,307.040,308.700,307.010,308.070,25124.91,1674863999999,7740550.22310,14136,12513.70,3855408.90500,0
+1674864000000,308.070,310.580,307.950,309.200,55091.63,1674867599999,17041538.00250,25437,29163.27,9019944.39760,0
+1674867600000,309.190,309.600,307.320,307.550,35101.96,1674871199999,10821080.02970,17974,15357.56,4733780.60860,0
+1674871200000,307.560,308.370,307.110,307.150,23269.48,1674874799999,7160299.95850,12277,11387.21,3504159.81580,0
+1674874800000,307.150,308.460,306.720,308.300,19845.74,1674878399999,6105465.05370,11376,10865.01,3342770.38170,0
+1674878400000,308.310,309.500,308.110,308.830,30993.70,1674881999999,9569754.89280,13895,16325.63,5041516.72300,0
+1674882000000,308.840,311.420,308.200,311.200,53590.71,1674885599999,16587431.83660,23097,30620.75,9483607.30650,0
+1674885600000,311.200,313.790,309.270,310.100,104873.95,1674889199999,32663554.73336,43848,51658.83,16095514.34396,0
+1674889200000,310.100,310.270,307.160,308.500,61826.67,1674892799999,19085966.98870,27024,27058.54,8349616.74430,0
+1674892800000,308.500,309.260,307.200,307.210,48310.86,1674896399999,14877124.51100,19732,26439.37,8143461.28120,0
+1674896400000,307.220,308.440,306.460,308.210,34087.52,1674899999999,10482782.24983,17744,16167.97,4973062.30480,0
+1674900000000,308.210,308.860,306.730,306.760,35912.26,1674903599999,11055680.16720,16994,13797.39,4248580.67250,0
+1674903600000,306.770,307.550,306.270,307.450,29285.57,1674907199999,8988246.45951,16168,15815.13,4854766.43160,0
+1674907200000,307.450,307.600,305.370,306.030,55237.55,1674910799999,16916683.62570,23932,23866.35,7310343.24570,0
+1674910800000,306.030,306.030,303.540,305.380,109836.80,1674914399999,33464795.52480,41622,54202.66,16513731.20270,0
+1674914400000,305.390,305.910,304.410,304.520,35884.40,1674917999999,10951367.87830,16788,17488.85,5338281.23450,0
+1674918000000,304.510,306.940,303.510,306.250,50866.13,1674921599999,15541152.20920,23916,23632.46,7222987.07170,0
+1674921600000,306.260,307.610,306.100,307.060,36158.94,1674925199999,11102260.25460,17666,17087.74,5247019.01920,0
+1674925200000,307.060,307.410,305.310,306.120,31265.59,1674928799999,9571625.22020,15428,15728.74,4814788.56150,0
+1674928800000,306.120,306.370,305.460,306.330,15133.89,1674932399999,4630515.59850,8800,7364.63,2253349.86600,0
+1674932400000,306.350,306.890,306.240,306.580,15979.06,1674935999999,4898247.39690,7912,7883.28,2416542.47140,0
+1674936000000,306.580,306.830,304.250,304.680,31679.63,1674939599999,9673584.84340,14188,14395.19,4396133.09700,0
+1674939600000,304.670,305.530,304.080,305.270,34648.75,1674943199999,10561671.84850,14094,14812.63,4515504.20540,0
+1674943200000,305.270,305.660,304.210,304.690,19366.39,1674946799999,5906370.36910,9811,8416.20,2567158.08050,0
+1674946800000,304.690,306.300,304.110,306.080,22517.50,1674950399999,6874375.85170,11047,11970.44,3655096.30590,0
+1674950400000,306.090,308.480,304.710,307.630,58194.36,1674953999999,17850364.49970,26122,31587.78,9689552.04500,0
+1674954000000,307.630,311.330,307.630,308.430,151659.38,1674957599999,46950221.58200,58471,73926.46,22885543.49920,0
+1674957600000,308.430,310.000,306.670,308.060,62221.14,1674961199999,19168046.91210,28522,31251.34,9629807.18590,0
+1674961200000,308.060,308.270,307.130,307.880,24711.37,1674964799999,7603038.26770,12547,13234.39,4071981.40290,0
+1674964800000,307.880,308.500,307.400,308.460,18503.33,1674968399999,5698556.90840,9359,9773.73,3010375.74760,0
+1674968400000,308.460,308.840,307.800,308.820,17764.14,1674971999999,5477843.69200,9834,9705.68,2992878.80120,0
+1674972000000,308.830,308.990,308.120,308.310,13750.74,1674975599999,4241532.40980,8987,6521.53,2011642.61370,0
+1674975600000,308.320,308.910,307.680,308.680,25269.96,1674979199999,7787761.49230,10935,13567.67,4182032.94410,0
+1674979200000,308.670,310.910,308.670,309.720,69719.59,1674982799999,21597997.50390,27265,34904.30,10812661.78610,0
+1674982800000,309.710,313.330,309.710,311.470,118301.02,1674986399999,36886343.68370,43948,64871.10,20226146.64840,0
+1674986400000,311.470,317.000,311.470,315.650,204966.57,1674989999999,64472315.40816,72402,110081.96,34628599.06716,0
+1674990000000,315.660,318.360,312.950,316.990,148349.36,1674993599999,46833450.09850,57481,74764.29,23615131.19990,0
+1674993600000,316.990,318.120,314.550,315.670,110559.51,1674997199999,34950644.87590,40480,51242.53,16197932.89180,0
+1674997200000,315.670,317.130,314.330,314.770,60896.62,1675000799999,19218210.06650,27948,28358.35,8952279.47090,0
+1675000800000,314.780,319.410,313.700,318.590,141884.68,1675004399999,44932707.29800,50442,77526.44,24554562.07420,0
+1675004400000,318.580,320.480,317.700,318.480,140602.85,1675007999999,44888195.40559,49920,68186.48,21772565.44699,0
+1675008000000,318.490,319.730,315.900,317.330,104399.55,1675011599999,33176580.35070,38245,50600.95,16082178.35940,0
+1675011600000,317.330,319.120,317.070,317.770,54314.71,1675015199999,17281783.02120,23971,26883.16,8555211.19420,0
+1675015200000,317.780,319.730,317.030,318.910,44400.47,1675018799999,14149490.66920,24922,21813.43,6952163.73410,0
+1675018800000,318.920,320.710,318.650,319.320,78669.03,1675022399999,25147164.99520,38104,41332.09,13213944.50340,0
+1675022400000,319.340,319.460,315.000,317.800,84788.10,1675025999999,26921932.83720,38034,34202.11,10866551.54030,0
+1675026000000,317.790,318.900,317.140,318.210,33428.95,1675029599999,10631170.44930,15406,18932.78,6020903.04500,0
+1675029600000,318.200,319.010,317.680,318.280,24094.16,1675033199999,7670600.54050,12281,14544.06,4630599.35800,0
+1675033200000,318.290,319.130,316.830,317.120,48469.87,1675036799999,15403138.32670,21564,23545.00,7482853.71840,0
+1675036800000,317.130,321.260,316.770,319.920,105927.99,1675040399999,33812858.39490,41376,60725.86,19384841.13840,0
+1675040400000,319.930,320.300,316.420,316.940,75009.68,1675043999999,23848872.24230,34183,34049.81,10824525.74620,0
+1675044000000,316.930,316.970,314.540,315.210,71206.70,1675047599999,22461730.27670,32257,31678.11,9991330.07740,0
+1675047600000,315.200,316.280,314.920,315.960,27488.74,1675051199999,8679704.02060,15219,14910.88,4708415.03510,0
+1675051200000,315.960,316.630,315.070,315.610,31966.27,1675054799999,10097514.14490,16857,19047.90,6017362.04640,0
+1675054800000,315.600,315.610,314.160,315.050,32419.05,1675058399999,10205454.25330,17050,14001.71,4407725.99620,0
+1675058400000,315.060,315.500,314.460,314.620,27242.68,1675061999999,8581282.41950,14321,13081.83,4120722.56710,0
+1675062000000,314.630,314.640,312.250,312.760,80480.40,1675065599999,25211446.02886,31813,34649.16,10852292.58310,0
+1675065600000,312.760,313.650,310.240,310.870,102565.28,1675069199999,31968656.95570,43734,48507.92,15122312.67770,0
+1675069200000,310.860,310.860,305.000,306.730,267262.58,1675072799999,82179676.65574,110674,127503.42,39208388.30500,0
+1675072800000,306.740,308.480,304.290,307.520,127299.62,1675076399999,39053993.81750,56738,57194.23,17551272.75660,0
+1675076400000,307.530,308.290,306.150,307.000,70978.77,1675079999999,21820470.65120,33082,34466.36,10596827.09150,0
+1675080000000,306.990,308.700,305.400,306.620,110763.97,1675083599999,33986679.39360,47223,54597.90,16757787.53510,0
+1675083600000,306.620,307.630,306.220,306.440,34005.37,1675087199999,10435972.02030,20617,17312.36,5313468.65430,0
+1675087200000,306.450,311.500,306.260,311.070,85075.73,1675090799999,26282942.32450,40147,49505.53,15298310.21940,0
+1675090800000,311.070,311.500,306.780,308.910,82888.90,1675094399999,25633169.19130,43964,38392.99,11872806.24220,0
+1675094400000,308.910,310.080,308.270,309.150,38450.26,1675097999999,11886763.52860,23676,17852.73,5519070.90210,0
+1675098000000,309.150,310.460,308.850,309.020,49029.29,1675101599999,15179292.95950,27217,23152.83,7168323.57100,0
+1675101600000,309.010,309.410,308.010,308.580,35163.32,1675105199999,10853203.97490,19742,17286.05,5335043.83500,0
+1675105200000,308.580,308.670,300.880,305.220,166270.21,1675108799999,50594775.46745,90295,76993.17,23428527.06750,0
+1675108800000,305.220,305.540,302.070,305.030,60616.49,1675112399999,18445693.47350,34879,29334.50,8927571.93330,0
+1675112400000,305.020,306.300,304.850,305.530,39728.27,1675115999999,12143024.25700,20879,19384.96,5925793.19310,0
+1675116000000,305.530,306.230,303.590,306.100,32426.78,1675119599999,9898508.17930,20623,16060.09,4902971.31490,0
+1675119600000,306.110,307.300,305.560,307.180,43400.82,1675123199999,13301621.59421,23950,21998.43,6743265.88811,0
+1675123200000,307.170,307.590,305.320,307.440,44625.45,1675126799999,13676374.59560,24013,23405.92,7174155.44420,0
+1675126800000,307.460,310.810,307.330,309.790,92992.52,1675130399999,28769060.04410,39013,43587.39,13483228.66610,0
+1675130400000,309.800,310.790,309.090,309.160,44816.71,1675133999999,13898025.62400,22012,21714.38,6734706.89480,0
+1675134000000,309.130,311.900,308.840,311.900,53182.25,1675137599999,16511870.30210,26176,29012.07,9010271.07590,0
+1675137600000,311.900,314.470,311.220,313.300,92050.51,1675141199999,28807308.93676,38455,47309.94,14805290.13966,0
+1675141200000,313.300,313.960,309.960,310.280,69823.44,1675144799999,21794110.03060,30770,28625.68,8938474.17670,0
+1675144800000,310.280,311.780,309.830,310.180,51656.49,1675148399999,16048948.52230,26409,26260.23,8159351.01850,0
+1675148400000,310.180,312.370,309.850,312.030,48358.34,1675151999999,15048866.46100,23517,27243.51,8477564.75700,0
+1675152000000,312.030,312.960,309.590,310.740,51473.63,1675155599999,16025254.77870,26586,25721.94,8010134.99380,0
+1675155600000,310.730,312.140,310.430,310.510,31710.24,1675159199999,9872204.83850,16271,17061.97,5312031.75070,0
+1675159200000,310.510,310.860,308.520,308.970,45446.74,1675162799999,14079160.70550,23686,19296.10,5978557.96640,0
+1675162800000,308.980,309.950,308.100,309.720,39021.24,1675166399999,12061800.37920,21366,19872.18,6144336.72730,0
+1675166400000,309.720,310.820,309.540,310.390,32506.89,1675169999999,10083923.26190,18079,15569.38,4830125.08350,0
+1675170000000,310.390,312.360,310.390,312.000,70239.08,1675173599999,21876658.81760,33023,35601.90,11089131.30140,0
+1675173600000,312.010,313.190,311.270,311.650,53426.45,1675177199999,16675506.58600,29277,28484.62,8892363.29460,0
+1675177200000,311.650,313.690,311.530,312.610,44808.85,1675180799999,14010376.14040,26095,21355.37,6677497.13430,0
+1675180800000,312.600,313.590,311.500,311.960,61930.85,1675184399999,19358099.12260,28831,29571.97,9244392.84930,0
+1675184400000,311.960,312.610,311.370,312.350,33870.05,1675187999999,10566002.02560,15808,17470.90,5450266.53290,0
+1675188000000,312.360,313.540,312.000,313.170,31535.87,1675191599999,9859076.08300,17482,16839.85,5266209.38210,0
+1675191600000,313.160,314.120,312.530,313.830,29963.64,1675195199999,9390385.50850,16988,17274.55,5414890.31870,0
+1675195200000,313.830,313.870,311.890,312.720,33350.30,1675198799999,10433975.28700,18845,15867.65,4963817.60240,0
+1675198800000,312.720,313.230,309.300,311.480,65208.20,1675202399999,20275735.99160,36738,31353.84,9748577.64250,0
+1675202400000,311.470,314.050,308.680,312.950,52943.16,1675205999999,16501161.92980,31522,25465.66,7937187.20630,0
+1675206000000,312.960,313.050,311.770,312.150,29000.30,1675209599999,9056755.73160,19977,14074.66,4395222.06740,0
+1675209600000,312.150,314.900,311.590,313.440,76949.50,1675213199999,24114805.06270,36614,40791.68,12785133.45890,0
+1675213200000,313.470,313.900,311.860,312.910,34593.13,1675216799999,10825418.86010,20818,17245.72,5396897.63240,0
+1675216800000,312.910,312.980,311.780,312.690,22527.09,1675220399999,7034485.02740,14170,10164.77,3173830.01750,0
+1675220400000,312.690,312.900,311.720,312.500,21381.84,1675223999999,6679066.48120,13859,11188.73,3494889.76230,0
+1675224000000,312.500,312.850,310.700,311.210,28435.22,1675227599999,8864123.56930,17148,13920.54,4340106.80150,0
+1675227600000,311.200,311.240,310.060,310.100,25579.01,1675231199999,7946932.14190,15117,12656.09,3932499.41690,0
+1675231200000,310.100,310.300,307.700,308.110,71553.37,1675234799999,22124001.60830,32634,32306.68,9990805.92460,0
+1675234800000,308.100,308.600,306.270,307.830,75835.26,1675238399999,23321414.05524,34384,34174.51,10512161.10120,0
+1675238400000,307.820,307.990,306.070,306.960,49631.63,1675241999999,15235745.53330,27474,24769.03,7603913.39300,0
+1675242000000,306.960,307.550,305.610,307.360,38977.01,1675245599999,11957275.96220,21114,18414.37,5651092.37820,0
+1675245600000,307.380,307.920,306.150,307.100,35103.72,1675249199999,10784898.29080,19022,17931.93,5509397.25060,0
+1675249200000,307.100,308.570,307.000,308.170,35143.20,1675252799999,10823160.17410,18597,18615.29,5732918.53390,0
+1675252800000,308.170,309.650,307.950,309.600,57748.39,1675256399999,17845738.97510,26493,30298.76,9363615.71560,0
+1675256400000,309.610,310.830,308.700,309.420,62926.87,1675259999999,19491041.70270,31690,27841.71,8623807.00020,0
+1675260000000,309.420,310.500,308.010,309.350,50903.29,1675263599999,15759958.34680,26918,23603.42,7308512.33070,0
+1675263600000,309.420,310.250,306.420,307.070,89057.28,1675267199999,27434657.87431,42009,42201.79,13000369.13240,0
+1675267200000,307.060,309.870,306.690,308.260,79904.42,1675270799999,24653110.15560,35263,40354.34,12450050.35990,0
+1675270800000,308.250,309.130,306.570,308.040,45014.68,1675274399999,13863384.38590,23524,20288.34,6248163.50230,0
+1675274400000,308.040,309.680,307.150,308.530,58188.22,1675277999999,17947680.22060,30924,30720.25,9476813.53270,0
+1675278000000,308.590,315.380,306.770,314.510,266670.28,1675281599999,82944842.77716,141937,133742.59,41605590.22426,0
+1675281600000,314.520,317.450,313.350,316.910,163964.85,1675285199999,51749103.24180,73443,84594.43,26695415.92440,0
+1675285200000,316.910,319.580,316.910,317.530,117577.18,1675288799999,37438911.84270,53961,60833.21,19371333.92960,0
+1675288800000,317.520,319.330,315.990,317.420,86690.40,1675292399999,27562566.71970,35469,41022.94,13049448.99500,0
+1675292400000,317.430,318.690,317.000,317.200,48719.67,1675295999999,15482385.42690,21579,24294.32,7720401.55850,0
+1675296000000,317.210,322.630,316.430,322.540,164468.93,1675299599999,52620371.51889,71718,89887.93,28758659.04839,0
+1675299600000,322.540,322.640,320.000,320.230,92233.82,1675303199999,29599149.12700,40980,43229.46,13873750.37880,0
+1675303200000,320.230,321.950,319.650,321.540,63828.18,1675306799999,20462175.51780,27674,31486.93,10095352.62990,0
+1675306800000,321.560,328.250,321.460,327.980,229829.25,1675310399999,74857795.72542,92525,122509.51,39885493.48152,0
+1675310400000,327.990,330.460,326.540,329.850,170178.40,1675313999999,55893501.74520,62072,87428.85,28718264.10340,0
+1675314000000,329.850,332.870,329.550,331.270,192954.49,1675317599999,63864706.41400,72186,95994.25,31773191.69090,0
+1675317600000,331.280,334.990,329.360,329.780,242482.06,1675321199999,80455228.45695,91412,125502.95,41646689.84795,0
+1675321200000,329.790,330.720,327.110,328.870,109038.19,1675324799999,35868096.26830,45177,53439.46,17579065.49920,0
+1675324800000,328.880,330.600,328.230,330.330,70236.19,1675328399999,23157831.78230,32550,37460.44,12352939.35100,0
+1675328400000,330.320,331.050,329.340,330.600,53110.75,1675331999999,17540636.27820,25398,25114.72,8295684.34680,0
+1675332000000,330.600,330.610,328.550,329.550,42918.67,1675335599999,14138281.01900,21355,18043.12,5944230.92110,0
+1675335600000,329.550,330.930,329.360,330.140,55395.96,1675339199999,18290422.42930,24363,28184.04,9305184.25220,0
+1675339200000,330.150,332.440,329.370,331.820,65926.22,1675342799999,21802179.37800,30572,34939.63,11556803.79990,0
+1675342800000,331.810,331.980,327.660,328.070,134482.78,1675346399999,44304054.98300,50033,61658.38,20313810.53650,0
+1675346400000,328.070,330.700,325.330,326.180,172896.42,1675349999999,56731629.07952,71937,84178.34,27628152.14740,0
+1675350000000,326.180,329.580,325.140,328.480,111336.54,1675353599999,36442936.00180,50507,57855.96,18937003.43470,0
+1675353600000,328.480,329.700,327.610,328.660,73028.09,1675357199999,24006165.82820,35670,35621.12,11710785.16540,0
+1675357200000,328.670,330.430,328.450,330.020,48936.03,1675360799999,16126594.53880,25668,25474.88,8394827.75750,0
+1675360800000,330.020,332.980,329.800,331.430,92832.34,1675364399999,30776094.01590,47810,49554.83,16427823.28500,0
+1675364400000,331.430,331.720,327.400,328.410,100238.61,1675367999999,32971372.13900,46710,47525.70,15629948.18760,0
+1675368000000,328.450,329.400,327.910,329.390,40847.14,1675371599999,13422207.01560,21002,17889.36,5878386.28030,0
+1675371600000,329.400,331.050,322.160,322.700,169448.73,1675375199999,55411134.19760,75941,72743.11,23808135.63940,0
+1675375200000,322.690,327.990,321.360,326.920,101788.23,1675378799999,33139211.90500,48005,50368.51,16400671.39850,0
+1675378800000,326.920,327.870,322.760,323.720,84943.56,1675382399999,27602192.91280,35218,39320.91,12775943.64080,0
+1675382400000,323.710,327.540,323.310,326.380,95622.35,1675385999999,31149579.37320,42347,53273.22,17350745.09710,0
+1675386000000,326.390,327.120,323.080,324.060,75004.69,1675389599999,24393172.50710,30060,33712.01,10963951.60980,0
+1675389600000,324.050,324.680,319.030,320.260,131578.37,1675393199999,42274036.53379,50468,59821.24,19216046.18010,0
+1675393200000,320.260,321.740,318.540,321.450,82026.24,1675396799999,26262133.65710,32746,44163.07,14144591.61950,0
+1675396800000,321.450,323.810,320.880,322.780,56292.90,1675400399999,18154457.81050,24212,30461.69,9823198.74410,0
+1675400400000,322.770,324.120,322.320,324.050,34594.29,1675403999999,11188280.01210,17813,20049.45,6483928.71000,0
+1675404000000,324.050,324.420,323.010,323.460,28798.88,1675407599999,9322475.69050,16493,12821.97,4150983.85760,0
+1675407600000,323.480,324.650,322.510,322.910,39685.61,1675411199999,12835557.49580,20372,18310.63,5923213.32940,0
+1675411200000,322.910,323.590,321.060,323.420,63029.51,1675414799999,20322437.30950,29069,26218.59,8455566.56860,0
+1675414800000,323.410,325.460,323.060,325.060,44480.74,1675418399999,14431056.11310,22967,22320.95,7243014.18450,0
+1675418400000,325.070,326.200,323.660,325.790,53361.16,1675421999999,17344190.10870,24015,26353.97,8567460.91650,0
+1675422000000,325.790,329.740,325.500,329.450,108099.15,1675425599999,35377331.05322,43371,59005.42,19318275.10782,0
+1675425600000,329.450,335.000,329.410,334.550,312902.88,1675429199999,104117987.91675,116085,159339.68,53018333.44415,0
+1675429200000,334.550,335.820,328.020,331.810,346245.88,1675432799999,114905504.20110,144350,165488.13,54922838.00400,0
+1675432800000,331.810,332.460,328.330,331.140,207945.53,1675436399999,68769240.91720,78640,109234.94,36131397.17100,0
+1675436400000,331.140,334.430,328.920,331.580,254850.89,1675439999999,84514153.81310,90710,129899.60,43080178.41110,0
+1675440000000,331.580,332.820,330.380,330.510,91209.27,1675443599999,30245815.58760,38090,43821.73,14531761.57080,0
+1675443600000,330.510,334.380,330.450,332.100,97124.32,1675447199999,32315920.73620,39372,45952.84,15286959.41900,0
+1675447200000,332.100,332.980,331.170,332.170,77995.02,1675450799999,25900619.49050,35745,39573.46,13140852.78920,0
+1675450800000,332.180,332.500,330.000,330.070,45176.02,1675454399999,14963018.91440,22248,19619.95,6498480.00560,0
+1675454400000,330.070,330.750,328.850,329.840,67315.83,1675457999999,22204874.74430,27519,34836.97,11491099.62090,0
+1675458000000,329.830,330.620,328.430,329.070,43400.74,1675461599999,14302994.62470,17006,18763.98,6185281.75200,0
+1675461600000,329.080,331.220,328.320,330.580,48443.95,1675465199999,15982473.02780,20190,22530.96,7432684.13150,0
+1675465200000,330.580,332.670,330.390,332.380,38658.06,1675468799999,12821029.01560,20988,21104.91,7000040.09020,0
+1675468800000,332.380,334.340,331.240,332.990,68172.58,1675472399999,22705960.57830,31648,35583.85,11852890.07890,0
+1675472400000,332.990,333.440,331.420,331.780,49011.60,1675475999999,16302808.23580,20770,20606.56,6854080.90200,0
+1675476000000,331.770,332.430,329.640,330.590,50028.77,1675479599999,16553325.45050,22678,25204.90,8340390.09060,0
+1675479600000,330.590,330.750,329.100,329.540,26808.50,1675483199999,8843738.53650,14072,12119.73,3998122.84580,0
+1675483200000,329.540,329.990,328.860,329.190,36738.07,1675486799999,12098800.03890,15677,18912.76,6228933.07370,0
+1675486800000,329.190,329.200,327.100,328.910,67638.78,1675490399999,22204369.11550,29997,30888.28,10140081.74450,0
+1675490400000,328.900,329.300,327.650,328.350,42934.51,1675493999999,14105941.88270,21453,20657.27,6786869.39860,0
+1675494000000,328.340,328.770,327.730,328.630,24751.50,1675497599999,8124477.96920,14034,12648.79,4152112.47290,0
+1675497600000,328.610,329.120,328.290,328.350,24758.04,1675501199999,8139188.39860,13991,12303.84,4045294.75960,0
+1675501200000,328.350,329.400,327.770,329.260,23315.67,1675504799999,7662661.71120,14331,12530.35,4118688.04520,0
+1675504800000,329.250,329.990,328.800,329.780,37875.66,1675508399999,12481394.49660,18349,20977.37,6912925.44170,0
+1675508400000,329.780,330.610,328.850,329.510,44572.45,1675511999999,14692285.11050,20226,20204.07,6659837.38120,0
+1675512000000,329.510,330.300,328.650,330.180,36522.82,1675515599999,12033044.22530,20369,17582.76,5793566.26470,0
+1675515600000,330.170,332.940,329.940,331.650,98687.06,1675519199999,32731824.68480,48011,48884.88,16214030.95470,0
+1675519200000,331.660,332.280,330.850,331.800,44544.14,1675522799999,14767408.73770,25180,20672.11,6854181.49540,0
+1675522800000,331.800,332.190,330.640,331.280,28777.89,1675526399999,9534535.23630,18002,13977.51,4631613.48600,0
+1675526400000,331.270,331.900,330.270,331.600,44370.39,1675529999999,14689499.05350,22907,21608.92,7155223.30830,0
+1675530000000,331.600,333.500,330.430,332.220,63470.03,1675533599999,21074650.48360,32040,32362.83,10745247.18680,0
+1675533600000,332.210,332.310,330.120,331.360,54434.23,1675537199999,18032490.96790,25822,23153.24,7669353.92420,0
+1675537200000,331.370,331.600,330.220,330.420,25942.48,1675540799999,8581784.12540,12843,11552.41,3821462.07260,0
+1675540800000,330.430,330.790,329.780,330.210,21931.56,1675544399999,7243162.49650,13461,12371.67,4086340.70560,0
+1675544400000,330.210,330.640,329.550,330.240,20439.70,1675547999999,6744815.73940,12529,10222.68,3373479.22400,0
+1675548000000,330.250,331.600,329.980,330.950,18611.67,1675551599999,6158050.91860,12744,10435.33,3453028.12740,0
+1675551600000,330.950,332.110,329.450,330.410,47752.47,1675555199999,15798250.25170,24522,21444.34,7094525.08070,0
+1675555200000,330.400,330.850,328.680,329.860,65112.96,1675558799999,21474927.80170,29995,34060.87,11233599.83230,0
+1675558800000,329.860,333.070,329.220,332.730,59386.21,1675562399999,19674318.46630,25322,28544.72,9459417.97260,0
+1675562400000,332.730,334.730,330.080,330.320,127572.63,1675565999999,42459493.26780,50719,65557.25,21822047.67330,0
+1675566000000,330.320,331.220,329.420,329.820,45686.08,1675569599999,15086527.21450,22032,23242.62,7675924.08840,0
+1675569600000,329.820,330.500,328.760,330.220,44480.16,1675573199999,14665321.69920,21402,22799.64,7518663.28100,0
+1675573200000,330.220,332.680,329.980,332.400,49659.48,1675576799999,16465734.31140,22789,26955.21,8934507.62470,0
+1675576800000,332.410,333.480,332.140,332.360,64950.27,1675580399999,21616061.47780,26655,31812.74,10587731.74370,0
+1675580400000,332.360,333.030,331.360,332.000,38643.04,1675583999999,12839305.43970,17875,17450.75,5798222.79270,0
+1675584000000,332.010,338.100,332.010,335.650,171818.89,1675587599999,57616037.88660,70567,94721.11,31762700.68150,0
+1675587600000,335.650,338.180,334.290,334.970,160642.99,1675591199999,54019027.42370,65112,76932.50,25876257.07670,0
+1675591200000,334.970,335.980,333.290,335.470,85866.46,1675594799999,28727538.82450,34040,46602.83,15591229.22820,0
+1675594800000,335.480,335.640,332.460,332.790,80417.46,1675598399999,26849882.58480,33870,33160.10,11071225.03210,0
+1675598400000,332.780,333.580,323.000,328.250,206657.00,1675601999999,68132954.29162,90518,91376.87,30161123.06440,0
+1675602000000,328.240,328.800,324.350,328.220,227110.29,1675605599999,74142657.07610,96567,117593.99,38383924.56280,0
+1675605600000,328.220,329.570,327.170,328.560,99401.19,1675609199999,32654621.51470,44866,48835.01,16043387.56390,0
+1675609200000,328.570,329.470,326.150,326.830,94183.08,1675612799999,30892628.33780,38804,42951.67,14089649.39220,0
+1675612800000,326.830,328.410,325.140,326.280,95384.74,1675616399999,31168865.81920,45426,44375.85,14502773.57940,0
+1675616400000,326.270,327.500,324.160,325.320,126695.38,1675619999999,41249301.40170,57496,62949.57,20496901.39600,0
+1675620000000,325.310,326.940,324.450,325.380,53280.91,1675623599999,17365861.13510,26449,26056.11,8492873.79000,0
+1675623600000,325.390,327.460,324.410,327.060,54277.55,1675627199999,17695507.08100,28281,27211.72,8872433.94710,0
+1675627200000,327.060,327.500,325.730,326.270,41483.33,1675630799999,13542950.19070,20398,21314.36,6957384.49210,0
+1675630800000,326.280,327.350,324.780,326.580,44065.10,1675634399999,14367643.23260,22731,21215.47,6917576.63790,0
+1675634400000,326.590,328.640,326.110,328.030,36226.57,1675637999999,11864014.06120,21162,17906.35,5864060.94220,0
+1675638000000,328.030,328.600,327.050,327.940,34855.61,1675641599999,11429678.91760,17502,15185.87,4979476.43850,0
+1675641600000,327.930,329.980,327.440,329.590,75020.90,1675645199999,24699555.15910,31777,41818.85,13767285.55750,0
+1675645200000,329.530,330.250,326.640,326.900,57141.19,1675648799999,18762793.22270,27600,25535.84,8385932.31350,0
+1675648800000,326.920,327.810,324.730,324.940,45931.71,1675652399999,14985044.84210,24311,21632.74,7059454.81010,0
+1675652400000,324.930,326.040,324.330,325.510,43947.12,1675655999999,14295958.01530,23227,23709.76,7714279.48320,0
+1675656000000,325.500,326.160,325.110,325.220,25693.28,1675659599999,8367308.49880,14607,11716.38,3816211.74260,0
+1675659600000,325.220,325.730,320.600,323.400,136768.14,1675663199999,44157947.19100,57145,61496.16,19851304.41540,0
+1675663200000,323.410,324.650,322.870,324.100,45938.92,1675666799999,14879378.09360,22059,23795.85,7707896.72220,0
+1675666800000,324.100,327.080,323.350,327.020,52555.46,1675670399999,17094126.25430,28132,30718.29,9993937.25760,0
+1675670400000,327.030,327.310,325.590,325.700,51309.82,1675673999999,16748734.56590,25630,21766.45,7106190.14860,0
+1675674000000,325.680,326.920,324.900,326.150,29656.23,1675677599999,9664072.61370,17613,12965.42,4225019.92720,0
+1675677600000,326.150,327.080,325.240,326.290,33066.09,1675681199999,10787616.51880,16602,15502.32,5058224.22220,0
+1675681200000,326.290,328.240,324.890,327.730,51370.43,1675684799999,16763516.86690,26393,27110.61,8850593.00250,0
+1675684800000,327.720,328.500,326.670,327.510,55323.10,1675688399999,18123958.83610,25454,24496.21,8025940.64410,0
+1675688400000,327.510,328.940,326.610,326.900,47295.70,1675691999999,15498565.93180,23137,21523.02,7053614.77730,0
+1675692000000,326.900,328.220,326.010,327.750,52544.59,1675695599999,17186097.17780,28523,26676.10,8724983.55310,0
+1675695600000,327.760,330.240,326.250,330.160,86786.24,1675699199999,28479020.07040,41049,45877.15,15058417.42200,0
+1675699200000,330.170,331.620,328.110,328.390,176658.30,1675702799999,58257630.08020,67512,83765.00,27621898.12500,0
+1675702800000,328.390,329.190,327.780,328.730,55958.03,1675706399999,18380453.12870,24201,26432.13,8683168.77770,0
+1675706400000,328.720,329.520,327.950,328.770,34792.12,1675709999999,11438664.78220,17484,18019.15,5924594.72670,0
+1675710000000,328.770,330.000,328.530,329.100,28715.49,1675713599999,9455202.72350,15169,14643.74,4821484.02660,0
+1675713600000,329.100,329.670,328.600,328.980,17604.74,1675717199999,5793097.17410,11102,9141.89,3008278.95380,0
+1675717200000,328.970,329.040,327.780,328.060,28608.56,1675720799999,9397935.96060,14042,13962.18,4586887.44620,0
+1675720800000,328.060,328.400,326.520,326.560,33595.27,1675724399999,10995027.84250,17302,15509.07,5075955.53320,0
+1675724400000,326.540,326.710,324.000,324.570,96460.49,1675727999999,31363662.11680,43664,46914.46,15253147.02940,0
+1675728000000,324.560,325.920,323.260,325.240,55115.83,1675731599999,17895758.49920,27830,27127.91,8810590.74850,0
+1675731600000,325.240,326.800,324.680,326.520,32271.06,1675735199999,10507870.07580,19230,18085.93,5889321.50450,0
+1675735200000,326.520,327.090,325.120,327.060,30570.41,1675738799999,9966392.62370,16914,14849.75,4841755.80340,0
+1675738800000,327.060,327.780,326.200,326.870,32696.37,1675742399999,10693813.53500,17242,16073.58,5257333.25910,0
+1675742400000,326.860,327.720,326.450,326.980,26663.71,1675745999999,8720418.28720,13519,13157.08,4303140.20860,0
+1675746000000,326.980,329.150,326.810,327.990,51697.44,1675749599999,16961236.68050,21314,26363.79,8649953.49750,0
+1675749600000,327.990,329.000,327.940,328.340,24508.87,1675753199999,8049630.71620,13487,12448.78,4088675.65140,0
+1675753200000,328.350,329.190,328.160,329.050,42702.93,1675756799999,14034254.30540,15745,27851.04,9153861.89410,0
+1675756800000,329.060,329.730,328.000,328.680,44359.55,1675760399999,14588546.18860,22141,21687.04,7133502.51170,0
+1675760400000,328.680,331.190,328.680,330.780,65975.39,1675763999999,21793857.66190,31955,35505.94,11728920.91080,0
+1675764000000,330.780,331.960,330.320,330.330,63103.32,1675767599999,20897672.55480,26232,30609.41,10138549.37040,0
+1675767600000,330.320,331.170,329.850,330.170,31550.14,1675771199999,10427489.60610,16175,15447.19,5105698.65340,0
+1675771200000,330.170,330.710,329.410,330.250,38415.34,1675774799999,12680723.30570,19057,18930.75,6249289.08960,0
+1675774800000,330.260,330.410,328.090,328.930,45722.08,1675778399999,15050972.28100,23706,19086.78,6282765.39880,0
+1675778400000,328.930,329.500,328.010,328.890,41913.11,1675781999999,13784937.24380,23259,22006.50,7237867.43640,0
+1675782000000,328.890,329.300,327.280,327.860,50143.09,1675785599999,16456166.92810,26408,23074.45,7574167.22330,0
+1675785600000,327.850,329.400,327.130,328.480,39381.61,1675789199999,12930496.44020,23720,19373.06,6361291.11540,0
+1675789200000,328.480,332.610,327.140,331.620,108277.48,1675792799999,35759661.40170,49747,55623.88,18373310.90110,0
+1675792800000,331.620,332.910,326.070,327.800,171791.84,1675796399999,56538632.06770,80025,84167.67,27692803.05810,0
+1675796400000,327.790,330.930,327.680,330.720,69035.00,1675799999999,22757854.19610,31587,34447.57,11358193.73740,0
+1675800000000,330.720,332.300,329.860,331.850,50475.96,1675803599999,16729292.74220,25841,26900.65,8916844.56780,0
+1675803600000,331.840,332.940,331.530,331.980,38943.46,1675807199999,12940443.19350,20266,20028.00,6654910.77490,0
+1675807200000,331.980,333.270,331.250,332.720,43551.59,1675810799999,14466506.17590,19975,25047.27,8322680.78150,0
+1675810800000,332.720,333.940,332.680,333.150,47608.82,1675814399999,15873178.34545,23871,24598.01,8201393.94795,0
+1675814400000,333.160,335.000,332.160,334.380,73693.99,1675817999999,24592451.34060,32876,39369.69,13141135.86180,0
+1675818000000,334.380,336.010,332.800,333.030,71001.33,1675821599999,23731951.78670,31814,37239.41,12451317.32140,0
+1675821600000,333.030,333.540,331.550,331.700,38619.10,1675825199999,12840873.87920,19496,17471.10,5810178.19010,0
+1675825200000,331.700,332.440,331.570,331.960,27225.24,1675828799999,9041421.51690,15171,14309.47,4752050.37140,0
+1675828800000,331.950,332.430,331.390,331.900,34714.68,1675832399999,11524766.57280,15039,18632.16,6186262.34180,0
+1675832400000,331.900,332.380,331.470,332.000,23146.68,1675835999999,7683571.11270,13415,12255.79,4068406.84280,0
+1675836000000,331.990,332.070,330.760,331.210,31136.10,1675839599999,10316844.82810,15917,13194.96,4372582.29520,0
+1675839600000,331.210,332.010,330.790,331.880,33406.95,1675843199999,11072318.62720,15820,18292.56,6063957.19620,0
+1675843200000,331.890,331.940,330.270,330.590,36581.63,1675846799999,12101200.26960,19312,17209.89,5692733.38270,0
+1675846800000,330.590,331.100,329.500,330.480,38281.02,1675850399999,12648160.58360,18415,17511.60,5786919.97800,0
+1675850400000,330.490,330.610,329.200,330.430,35637.91,1675853999999,11759835.54500,17312,16546.01,5460046.41420,0
+1675854000000,330.420,331.810,330.310,331.760,30950.86,1675857599999,10252100.12480,16699,16990.75,5628159.97940,0
+1675857600000,331.760,332.060,330.440,330.990,34411.45,1675861199999,11403332.42250,18660,17702.54,5866568.72240,0
+1675861200000,330.990,332.250,330.310,332.130,49533.13,1675864799999,16421243.90350,24701,25258.37,8374266.67810,0
+1675864800000,332.130,332.740,330.010,330.250,62557.83,1675868399999,20731679.21460,32240,30305.43,10043941.00950,0
+1675868400000,330.270,330.270,326.830,327.390,154512.71,1675871999999,50702082.24732,61461,74877.68,24569595.55530,0
+1675872000000,327.390,327.640,323.490,327.610,203634.09,1675875599999,66354663.25910,81649,98916.07,32231634.43660,0
+1675875600000,327.610,329.200,326.500,329.200,73752.50,1675879199999,24195305.02280,33624,38392.97,12596039.73370,0
+1675879200000,329.200,329.250,325.450,326.240,64493.23,1675882799999,21117177.81860,28340,27401.87,8970179.37990,0
+1675882800000,326.230,326.990,325.710,326.550,31387.14,1675886399999,10244888.79490,16850,14398.09,4699171.65940,0
+1675886400000,326.550,326.550,325.010,325.370,35515.96,1675889999999,11570891.69920,19876,16900.58,5506196.06370,0
+1675890000000,325.380,328.050,325.090,327.790,30067.84,1675893599999,9831990.70070,18771,16200.31,5296435.01340,0
+1675893600000,327.790,328.220,327.270,327.550,19261.63,1675897199999,6313705.35450,11942,8188.22,2684018.55810,0
+1675897200000,327.570,328.640,326.500,328.280,36265.51,1675900799999,11885551.60440,19009,17671.89,5791875.42920,0
+1675900800000,328.280,329.090,327.240,328.920,40760.73,1675904399999,13373766.63680,20541,22689.37,7444432.28970,0
+1675904400000,328.930,329.250,327.510,327.550,40090.03,1675907999999,13168698.62760,17983,19702.51,6471786.04130,0
+1675908000000,327.550,327.830,323.010,323.060,80358.54,1675911599999,26136858.31350,33816,34352.60,11176136.26120,0
+1675911600000,323.070,323.330,316.550,319.850,318468.95,1675915199999,101814478.62409,127337,149449.87,47777320.71300,0
+1675915200000,319.850,320.400,317.190,319.080,115690.09,1675918799999,36896319.74520,48303,56525.27,18029653.97250,0
+1675918800000,319.070,321.530,318.570,320.640,56626.88,1675922399999,18125261.35890,26774,26477.01,8473223.81820,0
+1675922400000,320.630,322.320,320.100,322.170,55974.31,1675925999999,17986166.40260,25398,29869.73,9598308.00360,0
+1675926000000,322.160,322.480,321.430,322.130,41563.51,1675929599999,13383241.42510,19331,20423.16,6575758.59130,0
+1675929600000,322.120,323.850,321.950,322.840,58442.36,1675933199999,18872114.27610,26813,29529.61,9536587.42970,0
+1675933200000,322.850,323.100,321.250,322.060,57882.12,1675936799999,18640251.95320,25181,26439.85,8514123.16550,0
+1675936800000,322.060,322.300,320.600,321.000,33702.45,1675940399999,10831218.48940,16205,17687.23,5683289.67950,0
+1675940400000,321.010,321.960,320.040,320.650,37855.31,1675943999999,12146486.07380,21381,16917.35,5428299.38650,0
+1675944000000,320.650,321.630,318.240,320.230,74543.01,1675947599999,23863538.11530,38597,36278.75,11617016.87660,0
+1675947600000,320.230,322.310,319.920,321.930,52143.10,1675951199999,16758791.14380,26976,27877.18,8959790.88720,0
+1675951200000,321.930,322.600,320.560,321.240,66790.99,1675954799999,21479020.10540,34175,34547.92,11111351.81910,0
+1675954800000,321.240,321.770,318.280,318.890,83363.99,1675958399999,26650038.02160,38515,35607.80,11384806.41120,0
+1675958400000,318.880,319.450,315.200,316.750,128080.51,1675961999999,40605975.72850,57293,59462.49,18851199.29180,0
+1675962000000,316.740,317.660,315.340,317.350,75411.00,1675965599999,23880317.21890,35380,37901.01,12001491.53680,0
+1675965600000,317.350,318.280,315.880,316.430,56532.21,1675969199999,17923492.48270,27865,26451.61,8387658.41450,0
+1675969200000,316.430,316.540,307.590,311.290,279365.65,1675972799999,87105663.06296,130835,123357.43,38460775.99700,0
+1675972800000,311.290,311.290,308.550,309.520,128579.95,1675976399999,39831322.20580,59833,59537.19,18443443.67200,0
+1675976400000,309.510,309.820,302.000,306.030,223137.40,1675979999999,68227752.30819,103867,98310.90,30069045.26151,0
+1675980000000,306.040,307.090,301.410,303.930,110131.77,1675983599999,33569487.11454,55640,53003.55,16161312.36440,0
+1675983600000,303.900,306.150,303.320,305.910,72345.57,1675987199999,22069621.24920,35089,37068.09,11308011.69920,0
+1675987200000,305.910,307.080,304.960,305.760,79804.66,1675990799999,24406884.48741,34587,41600.36,12724231.08351,0
+1675990800000,305.760,307.380,305.120,307.210,56632.16,1675994399999,17351026.24100,24923,27514.02,8430925.40310,0
+1675994400000,307.200,307.680,306.180,307.500,36507.81,1675997999999,11207519.49100,19151,16988.94,5215805.13390,0
+1675998000000,307.500,307.680,306.400,306.550,25729.41,1676001599999,7899378.89080,14457,11098.55,3407695.53490,0
+1676001600000,306.540,307.410,304.760,305.510,54765.81,1676005199999,16773171.86910,25947,26067.92,7986147.08190,0
+1676005200000,305.520,305.600,302.050,304.620,92331.33,1676008799999,28082112.87994,37818,42047.36,12789741.67100,0
+1676008800000,304.620,307.250,304.200,307.200,43706.51,1676012399999,13376642.73231,23252,23716.21,7258232.86221,0
+1676012400000,307.210,307.810,306.030,307.670,42336.35,1676015999999,12993676.36250,20986,19185.50,5888517.76990,0
+1676016000000,307.670,307.850,306.920,307.200,35261.83,1676019599999,10839529.86020,18847,16869.03,5185807.17730,0
+1676019600000,307.210,309.050,307.200,307.770,59553.41,1676023199999,18352177.72130,26798,31805.09,9801268.12270,0
+1676023200000,307.780,308.280,306.340,306.640,53678.99,1676026799999,16495564.57530,20243,24511.79,7533654.56730,0
+1676026800000,306.640,307.430,305.310,306.270,64831.49,1676030399999,19865802.24250,28577,30807.72,9440645.27650,0
+1676030400000,306.260,307.090,304.710,304.780,44371.51,1676033999999,13577420.69450,25324,21073.64,6450624.69170,0
+1676034000000,304.780,307.120,304.770,306.190,38466.16,1676037599999,11780182.06560,22618,20583.98,6303985.23880,0
+1676037600000,306.180,307.810,305.700,307.200,42249.19,1676041199999,12971985.68920,22831,22307.74,6849815.66820,0
+1676041200000,307.230,308.170,303.480,305.800,88084.67,1676044799999,26945986.33120,47064,41123.55,12581144.45100,0
+1676044800000,305.800,307.350,304.710,305.750,78330.91,1676048399999,23970402.47040,38851,38466.87,11770993.09960,0
+1676048400000,305.750,306.970,304.900,306.890,42206.50,1676051999999,12910645.58730,22318,20979.63,6417576.95410,0
+1676052000000,306.880,307.470,306.250,307.060,36999.98,1676055599999,11355498.20030,18953,17756.14,5450320.44120,0
+1676055600000,307.060,308.490,306.460,308.350,37306.60,1676059199999,11476233.21370,20320,18104.65,5570575.31120,0
+1676059200000,308.350,308.560,307.500,307.840,28630.05,1676062799999,8817452.45110,14258,13080.03,4028834.63030,0
+1676062800000,307.840,308.050,304.140,305.290,66682.81,1676066399999,20401267.94080,33551,31521.80,9640781.10530,0
+1676066400000,305.290,306.440,304.530,304.980,31626.87,1676069999999,9662248.22610,18875,13901.08,4246887.86890,0
+1676070000000,304.970,306.200,304.270,305.520,28276.40,1676073599999,8633609.80980,17122,13627.64,4160817.54010,0
+1676073600000,305.500,307.400,304.810,307.250,40013.34,1676077199999,12244390.67940,22912,21462.89,6568911.09270,0
+1676077200000,307.240,307.410,305.370,306.040,38958.99,1676080799999,11937990.36150,19971,14937.77,4576687.29740,0
+1676080800000,306.040,306.570,305.630,306.220,17016.88,1676084399999,5209467.50660,13251,7915.36,2423111.95030,0
+1676084400000,306.220,308.330,306.220,307.940,36060.36,1676087999999,11090029.69420,19929,20216.24,6217386.08440,0
+1676088000000,307.940,308.050,306.690,307.180,24259.16,1676091599999,7453492.05690,13075,9626.19,2957423.16980,0
+1676091600000,307.190,307.700,306.870,307.030,22929.14,1676095199999,7044979.97360,11901,12333.30,3789522.86440,0
+1676095200000,307.030,308.150,306.380,308.140,30020.66,1676098799999,9230196.54700,15935,16932.62,5206854.76400,0
+1676098800000,308.140,308.390,307.050,307.930,30622.58,1676102399999,9427554.75030,16703,15028.08,4626819.27570,0
+1676102400000,307.940,308.470,307.650,308.130,29198.89,1676105999999,8996852.55580,16040,13993.03,4311785.77470,0
+1676106000000,308.110,308.630,307.880,308.610,21365.50,1676109599999,6587014.99660,12266,11900.98,3669364.64780,0
+1676109600000,308.610,308.690,306.820,307.340,36249.75,1676113199999,11149836.82730,18552,14628.11,4499372.64960,0
+1676113200000,307.350,308.270,307.250,308.220,17576.08,1676116799999,5409357.15870,11832,9153.59,2817312.90640,0
+1676116800000,308.220,309.740,307.920,308.590,57658.09,1676120399999,17805611.09650,27026,28799.65,8894248.16300,0
+1676120400000,308.580,309.980,308.400,309.620,39354.72,1676123999999,12171325.97510,19364,21881.84,6768087.29840,0
+1676124000000,309.610,309.750,308.070,309.160,37068.23,1676127599999,11448587.66410,19089,15956.08,4928323.76700,0
+1676127600000,309.150,309.290,308.210,308.760,19726.68,1676131199999,6089555.56740,13349,10069.17,3108275.72990,0
+1676131200000,308.750,309.120,307.670,308.260,28598.02,1676134799999,8818310.36090,15751,13063.04,4028541.72680,0
+1676134800000,308.260,308.400,307.500,307.890,23490.48,1676138399999,7232739.60350,12297,11975.25,3687058.41830,0
+1676138400000,307.880,308.440,306.700,307.530,30336.38,1676141999999,9330654.37060,17279,14403.42,4430735.06120,0
+1676142000000,307.520,308.540,307.480,308.400,15771.53,1676145599999,4859761.37020,10170,8061.42,2483971.72490,0
+1676145600000,308.400,308.950,307.850,308.320,19048.78,1676149199999,5874939.04250,11150,11319.75,3491607.80120,0
+1676149200000,308.310,310.980,308.110,310.910,40179.45,1676152799999,12450080.67550,19818,23093.95,7155618.27740,0
+1676152800000,310.900,311.130,309.750,310.490,39508.68,1676156399999,12267211.60370,17843,21528.82,6685235.10180,0
+1676156400000,310.490,311.060,310.060,310.220,29504.35,1676159999999,9163984.59900,14904,13298.59,4130587.65410,0
+1676160000000,310.230,310.560,308.700,309.030,32408.70,1676163599999,10030528.79470,16154,15754.75,4875911.38910,0
+1676163600000,309.030,309.300,308.600,308.690,16135.91,1676167199999,4985428.60260,9402,6199.35,1915335.58710,0
+1676167200000,308.680,309.030,308.300,308.820,19781.98,1676170799999,6105085.84960,9971,10662.15,3290780.74020,0
+1676170800000,308.830,308.830,307.420,307.440,26041.89,1676174399999,8020183.09310,13048,10330.93,3181671.33370,0
+1676174400000,307.450,307.460,305.200,306.480,72463.14,1676177999999,22196346.50681,27751,26692.12,8177450.71530,0
+1676178000000,306.470,307.160,305.940,307.000,26458.63,1676181599999,8109774.76920,11991,13444.16,4121050.09880,0
+1676181600000,307.010,307.330,306.600,306.850,26468.97,1676185199999,8124105.39300,13379,13843.42,4248448.32240,0
+1676185200000,306.840,306.940,306.470,306.760,14893.26,1676188799999,4567499.24750,9942,6750.84,2070260.31130,0
+1676188800000,306.760,307.350,306.600,306.830,17594.54,1676192399999,5400462.78600,11258,8699.67,2670315.66600,0
+1676192400000,306.830,308.880,306.690,308.590,40518.26,1676195999999,12474065.09750,20628,23694.47,7295104.50970,0
+1676196000000,308.590,309.230,307.510,308.720,36382.27,1676199599999,11221145.52410,18539,20308.39,6264727.89280,0
+1676199600000,308.720,308.830,308.060,308.420,16709.36,1676203199999,5154142.47700,10849,8383.36,2585974.91330,0
+1676203200000,308.430,308.870,307.600,307.850,28910.02,1676206799999,8909079.97650,17044,11916.24,3672754.77760,0
+1676206800000,307.850,308.790,307.410,308.150,30862.92,1676210399999,9510951.49420,18838,16931.50,5217714.24330,0
+1676210400000,308.140,310.850,307.930,309.640,60041.39,1676213999999,18586470.90260,27781,32962.78,10204088.81920,0
+1676214000000,309.640,312.940,309.010,312.660,86187.09,1676217599999,26778041.66020,35755,50821.22,15795245.38720,0
+1676217600000,312.660,319.890,312.560,318.290,385056.86,1676221199999,122190777.92056,134853,194246.34,61618464.91516,0
+1676221200000,318.280,320.700,317.340,319.760,116770.64,1676224799999,37209919.50969,46878,60209.49,19189676.20399,0
+1676224800000,319.760,320.490,318.930,319.360,57184.83,1676228399999,18274204.26550,27525,26409.12,8439059.07420,0
+1676228400000,319.350,320.150,318.580,319.060,43044.80,1676231999999,13744766.16490,23890,20207.02,6452971.75920,0
+1676232000000,319.060,320.180,319.050,319.760,28365.91,1676235599999,9064401.87400,15326,15779.32,5042462.32410,0
+1676235600000,319.750,319.860,314.400,314.900,118875.30,1676239199999,37687724.68650,49819,53529.21,16969403.25120,0
+1676239200000,314.890,316.240,313.000,316.020,107941.51,1676242799999,33945216.14466,47072,60222.98,18940498.79990,0
+1676242800000,316.010,316.780,311.120,312.260,166101.30,1676246399999,52038206.51620,56122,75079.25,23521423.37900,0
+1676246400000,312.260,313.350,309.320,312.310,123169.39,1676249999999,38341356.34950,54535,59857.22,18634718.65690,0
+1676250000000,312.310,312.600,306.910,308.670,119231.53,1676253599999,36941406.54410,55799,53666.21,16625384.33720,0
+1676253600000,308.670,309.840,306.410,309.620,86274.61,1676257199999,26610223.51924,39394,44667.58,13779171.60150,0
+1676257200000,309.620,311.940,308.920,311.860,53228.70,1676260799999,16517430.04240,24976,29281.08,9087315.36110,0
+1676260800000,311.860,313.900,311.320,312.100,86303.58,1676264399999,26973885.35776,35492,40817.03,12759250.14496,0
+1676264400000,312.090,315.910,311.800,314.850,71905.84,1676267999999,22571391.56280,30704,39764.99,12485096.18380,0
+1676268000000,314.850,315.150,313.100,313.540,44320.08,1676271599999,13917362.20560,22545,20804.69,6532447.95770,0
+1676271600000,313.540,314.880,304.390,306.670,397785.51,1676275199999,122739358.11394,126285,188427.97,58131929.20080,0
+1676275200000,306.660,307.320,294.880,295.040,1050676.64,1676278799999,316175448.57843,319961,497675.23,149823588.85018,0
+1676278800000,295.040,297.000,288.260,290.840,1338603.04,1676282399999,391695595.75705,392325,683039.06,199928100.92903,0
+1676282400000,290.840,295.660,287.660,291.680,575051.76,1676285999999,167736596.97016,176188,276029.85,80514265.76370,0
+1676286000000,291.680,294.350,290.860,292.320,285258.68,1676289599999,83497256.34013,94923,146028.55,42742787.23343,0
+1676289600000,292.330,294.590,291.170,291.730,209516.98,1676293199999,61339048.11010,71334,108525.63,31775913.48850,0
+1676293200000,291.730,292.930,288.730,288.990,251890.17,1676296799999,73291914.68476,79666,113132.47,32920782.68800,0
+1676296800000,289.000,292.490,286.440,291.910,451571.00,1676300399999,130843169.94543,135536,218044.83,63216240.89223,0
+1676300400000,291.910,292.020,285.980,286.810,279794.60,1676303999999,80704582.49076,98328,133275.12,38454096.20990,0
+1676304000000,286.810,288.110,282.380,284.260,476763.24,1676307599999,135904591.86699,163548,233163.43,66476985.29810,0
+1676307600000,284.300,286.600,282.760,284.920,303834.66,1676311199999,86537091.13260,101419,156327.76,44536736.04990,0
+1676311200000,284.910,289.500,284.760,287.350,250616.28,1676314799999,72067181.28806,87903,137729.00,39602149.78276,0
+1676314800000,287.360,289.080,287.070,288.740,94830.57,1676318399999,27329363.24700,40477,47069.33,13565435.13770,0
+1676318400000,288.730,290.700,287.840,289.800,102415.85,1676321999999,29635526.38390,42516,57306.12,16585002.88380,0
+1676322000000,289.800,290.470,288.700,290.390,64634.91,1676325599999,18714156.17950,28930,32099.17,9294686.72210,0
+1676325600000,290.380,291.800,289.680,291.130,76671.47,1676329199999,22292523.15850,32747,42983.73,12498912.10220,0
+1676329200000,291.130,294.560,289.820,294.040,168308.35,1676332799999,49204744.88233,59622,91926.83,26882387.81593,0
+1676332800000,294.040,294.120,290.420,290.480,117571.59,1676336399999,34317913.66740,45342,52155.35,15224342.47690,0
+1676336400000,290.490,291.780,289.600,290.730,85841.21,1676339999999,24934038.64460,30992,41081.49,11936583.18090,0
+1676340000000,290.740,292.890,290.410,291.840,79248.07,1676343599999,23115065.76890,29350,40071.80,11689541.43750,0
+1676343600000,291.850,293.650,290.530,290.760,81087.56,1676347199999,23663628.41260,30888,37754.14,11020943.50550,0
+1676347200000,290.770,291.870,290.290,291.170,54768.10,1676350799999,15948930.02140,20632,28330.87,8250034.09630,0
+1676350800000,291.170,292.150,291.010,291.940,38498.89,1676354399999,11229171.74830,20177,20622.76,6015458.87430,0
+1676354400000,291.940,292.430,291.040,291.850,50151.48,1676357999999,14634051.27160,24345,26608.20,7764020.69830,0
+1676358000000,291.850,293.840,291.690,293.710,88304.26,1676361599999,25857099.15930,30222,47486.24,13905867.30230,0
+1676361600000,293.710,293.990,290.520,290.810,97221.85,1676365199999,28393176.59980,36813,42766.74,12491290.39500,0
+1676365200000,290.820,294.680,290.510,293.860,129244.61,1676368799999,37837436.03570,43898,72682.12,21278534.90740,0
+1676368800000,293.870,294.200,292.450,292.790,79725.06,1676372399999,23381198.91100,33036,40366.02,11837915.97600,0
+1676372400000,292.770,292.880,291.830,292.490,53322.91,1676375999999,15590735.91210,22907,26365.40,7709012.18740,0
+1676376000000,292.490,295.990,292.160,294.440,191315.06,1676379599999,56299977.74030,56590,102635.36,30205885.70900,0
+1676379600000,294.430,297.000,290.430,294.670,473053.18,1676383199999,139174494.41016,179352,235990.86,69455426.49640,0
+1676383200000,294.650,299.740,290.600,298.770,375725.63,1676386799999,110878699.73617,129086,188246.31,55593091.41497,0
+1676386800000,298.770,301.530,293.650,297.360,444389.34,1676390399999,132418250.30590,146705,214775.12,64015597.80650,0
+1676390400000,297.360,297.840,295.000,295.830,136449.39,1676393999999,40405925.97870,52110,68722.40,20349969.44510,0
+1676394000000,295.830,296.810,295.090,295.530,83009.19,1676397599999,24570500.64080,30205,40969.51,12127604.90100,0
+1676397600000,295.530,297.630,295.490,296.930,89599.13,1676401199999,26578749.16340,32029,49965.61,14823988.16350,0
+1676401200000,296.910,298.400,296.000,297.870,73255.20,1676404799999,21783259.25680,30552,38222.85,11366242.05170,0
+1676404800000,297.860,298.070,296.870,297.300,54479.07,1676408399999,16199806.14840,21759,27188.94,8084918.60670,0
+1676408400000,297.280,297.340,296.040,296.310,37509.31,1676411999999,11124637.45770,19017,18119.86,5374010.52780,0
+1676412000000,296.300,296.600,295.490,295.880,32594.47,1676415599999,9648541.31430,18082,17217.14,5096557.51940,0
+1676415600000,295.880,297.140,295.470,296.060,53542.41,1676419199999,15861386.83980,20606,27938.45,8276628.95470,0
+1676419200000,296.060,296.580,293.800,294.320,76928.05,1676422799999,22688907.85260,28717,34474.93,10167416.05540,0
+1676422800000,294.310,295.280,294.100,294.760,44615.78,1676426399999,13152352.64080,17298,24439.52,7204528.08690,0
+1676426400000,294.760,295.920,294.300,295.280,37626.67,1676429999999,11106687.19830,17188,18416.73,5436618.33400,0
+1676430000000,295.280,297.190,295.140,296.660,57956.55,1676433599999,17176323.84960,23070,30537.88,9050298.33020,0
+1676433600000,296.660,298.000,296.000,296.070,77504.45,1676437199999,23017862.35060,25239,40363.89,11988200.80050,0
+1676437200000,296.070,297.240,296.040,296.890,34607.09,1676440799999,10267853.67470,15614,18274.37,5421740.42660,0
+1676440800000,296.900,297.390,296.290,297.130,40225.68,1676444399999,11940622.29150,16538,21413.18,6357071.15920,0
+1676444400000,297.160,298.000,296.640,296.770,65019.29,1676447999999,19339328.50620,27364,31210.78,9283270.46650,0
+1676448000000,296.770,297.840,296.200,297.090,56875.95,1676451599999,16888283.53790,21404,27066.19,8037448.32460,0
+1676451600000,297.090,298.400,296.790,298.130,63958.33,1676455199999,19035911.76120,21601,37438.03,11143238.89890,0
+1676455200000,298.130,299.700,297.670,299.500,76669.98,1676458799999,22910360.29477,29819,39861.44,11911305.43067,0
+1676458800000,299.500,301.460,298.730,301.370,137398.70,1676462399999,41244272.02420,46644,65602.36,19696041.61170,0
+1676462400000,301.360,304.950,301.310,303.950,219023.97,1676465999999,66425352.20724,75446,111272.57,33743836.67794,0
+1676466000000,303.950,304.920,303.180,303.430,141865.04,1676469599999,43131638.62310,47239,65600.84,19945875.19830,0
+1676469600000,303.430,305.490,301.760,303.500,151081.65,1676473199999,45845989.46170,52774,75281.56,22854554.76290,0
+1676473200000,303.500,303.850,302.070,303.000,90152.57,1676476799999,27313636.43440,34800,46448.94,14073463.68240,0
+1676476800000,303.000,304.110,300.870,301.380,108752.91,1676480399999,32853532.50760,37204,55626.18,16806531.10120,0
+1676480400000,301.370,302.860,301.230,302.220,57320.72,1676483999999,17319708.70910,23396,28815.74,8705997.43370,0
+1676484000000,302.220,303.980,301.850,303.700,60935.87,1676487599999,18469208.92870,24751,32932.38,9982232.81900,0
+1676487600000,303.700,307.770,303.300,307.150,167309.39,1676491199999,51197597.60594,57124,86167.14,26363597.61544,0
+1676491200000,307.140,314.970,306.530,314.550,321900.08,1676494799999,100265184.23606,105569,168655.12,52531129.61076,0
+1676494800000,314.550,317.280,313.740,315.090,188812.88,1676498399999,59504916.54730,66967,96614.75,30449427.88870,0
+1676498400000,315.090,317.420,314.610,315.770,123712.44,1676501999999,39087595.63600,46513,62389.82,19712015.44350,0
+1676502000000,315.770,317.630,315.760,317.260,89127.41,1676505599999,28251993.19450,33288,46392.49,14706050.49150,0
+1676505600000,317.270,320.710,316.290,316.850,230401.36,1676509199999,73363832.82679,78212,116945.66,37247097.08809,0
+1676509200000,316.850,328.100,316.770,321.380,462111.39,1676512799999,149332866.23832,152409,244411.02,78933883.71342,0
+1676512800000,321.370,322.910,320.750,321.390,135540.75,1676516399999,43633343.59410,41422,72208.51,23243039.47550,0
+1676516400000,321.400,322.580,320.950,321.650,52184.60,1676519999999,16798596.06710,22505,25711.65,8277784.94050,0
+1676520000000,321.650,323.770,320.130,323.050,107401.84,1676523599999,34590013.12429,36805,55891.10,18001636.42130,0
+1676523600000,323.040,325.700,322.610,322.680,114774.60,1676527199999,37208404.10570,39510,58106.08,18837086.78840,0
+1676527200000,322.690,324.130,322.060,322.320,60981.27,1676530799999,19714258.98760,22747,27449.71,8874595.76160,0
+1676530800000,322.340,323.000,319.020,320.140,174789.06,1676534399999,56056109.37060,62663,82783.21,26550445.06100,0
+1676534400000,320.130,322.650,319.340,321.110,79235.51,1676537999999,25423627.23460,32388,39686.03,12732351.46770,0
+1676538000000,321.120,323.490,320.800,322.330,112577.27,1676541599999,36273132.92800,42020,56594.78,18234237.01950,0
+1676541600000,322.330,322.710,320.630,320.920,44496.47,1676545199999,14313516.87560,20628,20328.82,6539164.12790,0
+1676545200000,320.920,321.180,318.580,319.470,60384.66,1676548799999,19320280.28840,31197,26663.09,8530644.69820,0
+1676548800000,319.480,320.370,318.100,319.860,69663.13,1676552399999,22227661.58380,30508,32688.38,10430622.14870,0
+1676552400000,319.860,320.540,315.400,316.770,152476.16,1676555999999,48495895.47460,70162,72797.90,23158985.93610,0
+1676556000000,316.780,318.790,315.200,318.290,173487.99,1676559599999,54982625.59780,64840,85648.97,27148405.74390,0
+1676559600000,318.290,325.020,317.940,324.940,195578.67,1676563199999,62966340.34290,78688,103445.30,33312524.27530,0
+1676563200000,324.940,326.730,318.850,322.370,312605.87,1676566799999,100839885.93700,133655,149627.29,48259063.89530,0
+1676566800000,322.370,323.000,320.510,320.810,110234.59,1676570399999,35443335.42460,47785,50523.49,16244839.01340,0
+1676570400000,320.820,322.610,320.240,321.680,61351.87,1676573999999,19719171.45940,29648,30062.92,9664178.34940,0
+1676574000000,321.690,321.870,318.000,319.400,154285.20,1676577599999,49309565.70960,51414,76779.71,24538341.99790,0
+1676577600000,319.390,319.700,313.000,314.020,200224.06,1676581199999,63338486.09196,78540,86769.74,27455864.15720,0
+1676581200000,314.020,314.590,310.060,312.690,194769.43,1676584799999,60835056.92050,79591,89115.98,27835338.14730,0
+1676584800000,312.680,312.970,307.090,307.350,172413.68,1676588399999,53351367.63620,69408,80864.48,25021054.81600,0
+1676588400000,307.340,308.640,303.810,304.070,240204.89,1676591999999,73518193.90834,84521,109196.67,33424819.12240,0
+1676592000000,304.070,306.500,302.500,306.310,202500.88,1676595599999,61720528.80165,70257,99110.04,30208068.73161,0
+1676595600000,306.310,308.580,304.390,308.390,93208.72,1676599199999,28616697.59100,40720,48288.91,14828110.44940,0
+1676599200000,308.380,308.950,307.200,308.170,60050.10,1676602799999,18508889.51700,25376,26600.73,8198167.55920,0
+1676602800000,308.180,309.800,308.090,309.310,44430.08,1676606399999,13735571.93050,22687,22064.73,6820968.16650,0
+1676606400000,309.320,310.250,307.680,307.790,71400.75,1676609999999,22055492.56480,30175,35106.71,10845377.84780,0
+1676610000000,307.790,308.120,306.010,306.500,80628.03,1676613599999,24737695.15961,30359,36293.91,11137224.61550,0
+1676613600000,306.500,307.940,306.380,307.920,37285.42,1676617199999,11445418.88980,18356,21448.59,6584316.50550,0
+1676617200000,307.920,310.250,307.640,308.210,95066.47,1676620799999,29398321.57330,35935,49015.78,15160183.47920,0
+1676620800000,308.200,310.530,307.740,310.480,68012.39,1676624399999,21028357.30580,27974,35942.63,11114234.28740,0
+1676624400000,310.480,311.060,309.190,309.830,51718.41,1676627999999,16038531.76830,24471,23462.70,7277240.67280,0
+1676628000000,309.830,310.380,308.840,309.400,35439.13,1676631599999,10968446.70560,17484,18058.41,5589637.11470,0
+1676631600000,309.400,310.320,309.230,309.510,32519.85,1676635199999,10075745.96970,16397,15685.44,4860172.71340,0
+1676635200000,309.510,311.450,309.510,310.700,64459.94,1676638799999,20014965.70300,25058,35150.79,10914426.43370,0
+1676638800000,310.690,310.810,308.580,308.800,56291.55,1676642399999,17423910.94480,26011,24976.12,7731191.95670,0
+1676642400000,308.800,313.300,307.670,309.680,212295.93,1676645999999,65895426.30630,76480,106938.98,33198088.56980,0
+1676646000000,309.670,312.140,309.400,309.920,178447.66,1676649599999,55415348.65550,65456,89011.43,27647652.10050,0
+1676649600000,309.910,311.790,306.960,308.880,178926.19,1676653199999,55332132.16010,58793,83811.42,25923876.49570,0
+1676653200000,308.880,312.850,308.810,311.160,129676.19,1676656799999,40388582.27110,52083,65563.27,20417072.48240,0
+1676656800000,311.170,312.350,311.060,312.160,43789.21,1676660399999,13649442.51260,23130,24649.94,7683526.31930,0
+1676660400000,312.170,315.280,311.160,314.690,82396.74,1676663999999,25823857.49246,34765,46282.47,14503192.23466,0
+1676664000000,314.690,317.000,313.300,315.580,171126.67,1676667599999,53964705.51170,69363,83243.75,26253393.40020,0
+1676667600000,315.590,315.890,313.070,314.250,88722.60,1676671199999,27921520.12830,36105,43590.10,13716497.40140,0
+1676671200000,314.240,314.390,309.170,313.390,129932.39,1676674799999,40482750.41230,57799,59632.02,18582826.23730,0
+1676674800000,313.380,314.030,312.820,312.940,44109.68,1676678399999,13829526.94540,21762,19622.38,6152081.27600,0
+1676678400000,312.910,314.960,312.810,313.610,51615.12,1676681999999,16208019.27770,24367,25605.36,8040578.62520,0
+1676682000000,313.600,315.670,313.250,315.400,62077.76,1676685599999,19524822.66740,27091,31848.30,10018086.28210,0
+1676685600000,315.400,315.680,313.730,314.290,29420.49,1676689199999,9253624.15110,15815,13052.73,4105468.34970,0
+1676689200000,314.290,315.710,313.750,314.960,49190.73,1676692799999,15499086.90570,20269,28289.00,8913204.23790,0
+1676692800000,314.950,316.850,314.560,315.560,52169.10,1676696399999,16469846.88240,21827,27603.03,8713871.34220,0
+1676696400000,315.550,318.000,315.320,317.420,57614.10,1676699999999,18253911.13470,25476,31496.62,9978785.68470,0
+1676700000000,317.410,318.280,316.740,318.000,53707.12,1676703599999,17055154.28200,23886,27782.61,8823834.19770,0
+1676703600000,317.990,318.850,316.000,316.670,95589.86,1676707199999,30353203.13350,37881,46312.83,14708899.06560,0
+1676707200000,316.660,316.870,315.130,316.280,65330.52,1676710799999,20642920.13190,27402,30873.31,9753998.00670,0
+1676710800000,316.280,316.930,315.570,315.790,34176.36,1676714399999,10805223.56100,15538,15815.78,5001171.80880,0
+1676714400000,315.800,316.090,313.710,313.810,46479.02,1676717999999,14631211.48790,23546,20525.60,6461332.10320,0
+1676718000000,313.810,314.800,313.080,314.650,58733.18,1676721599999,18441831.88110,26080,27395.10,8602421.05730,0
+1676721600000,314.640,316.500,314.140,316.310,51115.75,1676725199999,16127601.47980,24760,26109.78,8238240.28170,0
+1676725200000,316.320,317.250,315.900,316.310,47952.42,1676728799999,15183804.91140,21796,24293.86,7692844.20680,0
+1676728800000,316.320,317.000,315.810,316.600,46277.43,1676732399999,14639823.16910,22507,21932.31,6938530.30460,0
+1676732400000,316.600,316.910,315.850,316.380,29117.19,1676735999999,9215320.07680,16604,15293.39,4839958.20600,0
+1676736000000,316.380,316.960,316.100,316.500,28516.30,1676739599999,9027344.36150,15924,14748.58,4669108.21390,0
+1676739600000,316.500,316.890,314.960,315.830,46744.04,1676743199999,14763370.46350,19706,22862.18,7221021.72640,0
+1676743200000,315.830,316.850,314.830,315.580,82686.98,1676746799999,26122486.39650,31484,42528.86,13437092.78320,0
+1676746800000,315.580,316.990,314.490,314.980,57880.96,1676750399999,18278455.88430,24651,29315.95,9257706.35590,0
+1676750400000,314.960,315.280,313.730,314.570,37091.72,1676753999999,11666761.29130,19328,17457.86,5492097.84270,0
+1676754000000,314.560,315.190,313.870,315.150,23999.80,1676757599999,7549339.09040,13207,12187.85,3834485.83860,0
+1676757600000,315.150,316.330,315.150,316.130,20046.88,1676761199999,6330794.03320,11374,10815.43,3415312.57000,0
+1676761200000,316.140,316.780,315.240,316.210,28275.34,1676764799999,8936633.05270,13705,14562.82,4602788.04390,0
+1676764800000,316.210,318.410,315.290,318.040,66270.74,1676768399999,20977236.88570,27277,35688.60,11298972.14670,0
+1676768400000,318.040,318.650,315.950,316.630,61538.00,1676771999999,19522684.86430,24782,28371.36,9001683.92910,0
+1676772000000,316.620,317.090,315.530,316.700,36516.94,1676775599999,11554523.70740,17335,17371.59,5495979.90420,0
+1676775600000,316.690,317.000,314.420,315.210,63209.74,1676779199999,19951689.70930,25110,31072.17,9806634.57380,0
+1676779200000,315.230,315.840,314.560,315.210,46866.84,1676782799999,14770725.65780,20172,23859.56,7519508.49040,0
+1676782800000,315.210,316.470,314.810,315.950,50355.08,1676786399999,15897907.26100,22860,25147.22,7938655.22700,0
+1676786400000,315.950,316.120,315.240,315.500,31237.76,1676789999999,9862058.61710,15863,13424.52,4238196.25140,0
+1676790000000,315.500,316.080,313.850,314.250,53768.58,1676793599999,16925142.16360,22754,22666.75,7134300.72990,0
+1676793600000,314.250,314.860,313.870,314.350,29022.54,1676797199999,9123759.40450,15163,14528.28,4567231.68190,0
+1676797200000,314.350,315.120,314.340,314.550,30692.76,1676800799999,9659406.89110,14662,15281.97,4809648.93420,0
+1676800800000,314.540,315.250,314.030,314.820,37051.73,1676804399999,11660219.82930,16478,18966.68,5969202.94400,0
+1676804400000,314.820,315.710,314.590,315.620,30919.20,1676807999999,9745856.78340,17768,16430.81,5178964.49920,0
+1676808000000,315.620,316.230,315.430,316.070,31494.83,1676811599999,9947850.47770,18669,16902.11,5338718.33860,0
+1676811600000,316.070,316.200,315.300,315.350,24397.83,1676815199999,7705194.60200,15274,11804.92,3728461.56730,0
+1676815200000,315.360,317.270,315.350,316.870,79626.62,1676818799999,25203035.53500,32880,38875.79,12305069.52200,0
+1676818800000,316.870,318.390,315.310,316.860,108002.32,1676822399999,34234090.54420,50384,53478.72,16955644.98400,0
+1676822400000,316.850,318.310,313.830,314.990,143415.75,1676825999999,45372145.69810,62914,67796.43,21452412.22800,0
+1676826000000,314.980,315.800,310.550,310.920,165356.42,1676829599999,51777586.03270,79522,74110.98,23208464.01960,0
+1676829600000,310.930,313.160,310.680,312.830,52394.82,1676833199999,16353197.53560,32626,26621.25,8308562.99820,0
+1676833200000,312.830,313.600,312.250,312.540,23495.61,1676836799999,7356765.39410,16051,11497.03,3599972.20820,0
+1676836800000,312.540,312.580,310.000,312.090,71559.65,1676840399999,22283952.73710,39221,33321.00,10377576.11520,0
+1676840400000,312.080,313.350,311.530,313.280,28598.73,1676843999999,8929620.20030,17856,13158.77,4108618.79590,0
+1676844000000,313.280,313.640,312.140,312.880,24329.12,1676847599999,7616554.26060,13970,10728.12,3358636.82610,0
+1676847600000,312.870,313.300,310.970,311.250,63987.63,1676851199999,19974617.22420,26287,29972.11,9356887.24090,0
+1676851200000,311.270,314.510,311.200,313.050,75052.79,1676854799999,23485497.83470,35122,39994.95,12515786.93270,0
+1676854800000,313.040,313.820,307.170,313.510,166728.95,1676858399999,51817414.15900,78871,81498.24,25331580.32920,0
+1676858400000,313.510,315.700,313.160,315.310,62874.13,1676861999999,19779607.72200,29702,31419.29,9885589.66300,0
+1676862000000,315.320,316.630,314.630,316.260,53366.67,1676865599999,16851592.11470,22977,28471.11,8991371.35390,0
+1676865600000,316.270,317.000,315.350,315.960,52767.26,1676869199999,16682611.68610,24438,28238.44,8928042.32350,0
+1676869200000,315.960,316.310,315.350,316.200,32510.18,1676872799999,10267551.04810,15961,16586.79,5238459.60530,0
+1676872800000,316.200,316.300,315.110,315.840,33553.56,1676876399999,10594252.89700,16681,14647.05,4624235.62590,0
+1676876400000,315.850,317.030,315.200,316.800,52299.95,1676879999999,16535579.69550,24185,27367.87,8653794.52160,0
+1676880000000,316.790,317.170,315.400,316.520,73216.56,1676883599999,23154987.69980,29609,33801.79,10690272.45070,0
+1676883600000,316.510,318.220,315.400,317.450,101435.07,1676887199999,32141681.46350,45205,50691.83,16064420.36810,0
+1676887200000,317.440,319.590,317.150,319.050,170388.48,1676890799999,54285037.55010,68594,84856.37,27036306.00500,0
+1676890800000,319.050,319.380,317.610,317.950,54824.09,1676894399999,17461634.85180,27349,25948.53,8265367.48700,0
+1676894400000,317.940,318.340,316.120,316.630,59862.75,1676897999999,18982557.61480,31345,29150.58,9243949.57860,0
+1676898000000,316.620,317.720,316.590,317.550,38394.58,1676901599999,12178862.29230,19486,20868.60,6619211.76270,0
+1676901600000,317.550,318.490,316.410,317.800,73054.33,1676905199999,23193851.63970,34725,36673.27,11645275.25020,0
+1676905200000,317.800,318.420,316.670,317.220,97918.21,1676908799999,31086905.80390,39579,49854.56,15829739.59320,0
+1676908800000,317.220,317.300,313.060,314.970,107598.26,1676912399999,33898979.71590,53549,49834.84,15702292.44600,0
+1676912400000,314.960,315.210,313.840,313.920,41175.83,1676915999999,12949630.86320,22374,19380.32,6094995.19200,0
+1676916000000,313.920,314.640,312.930,313.250,46475.26,1676919599999,14572549.73580,23086,22477.93,7047742.86280,0
+1676919600000,313.250,315.080,313.000,314.540,65258.07,1676923199999,20490494.97770,29614,32721.54,10273955.63200,0
+1676923200000,314.550,314.880,313.580,314.350,33036.80,1676926799999,10380481.23740,17661,19245.13,6047571.45160,0
+1676926800000,314.360,314.990,314.140,314.350,20956.27,1676930399999,6591604.17860,12140,10725.18,3373667.53180,0
+1676930400000,314.350,314.860,313.000,313.660,39217.85,1676933999999,12315525.33780,21423,18768.75,5893872.90180,0
+1676934000000,313.670,315.460,313.490,315.280,36166.41,1676937599999,11378408.64390,19022,18204.90,5727269.28760,0
+1676937600000,315.320,316.270,314.560,315.220,60214.00,1676941199999,19001874.49000,25442,29993.24,9465776.68130,0
+1676941200000,315.210,315.600,314.100,315.160,35388.61,1676944799999,11144880.73580,18657,16857.44,5308670.60810,0
+1676944800000,315.160,317.200,315.030,315.570,85767.66,1676948399999,27120260.43980,33840,40542.11,12820750.27910,0
+1676948400000,315.580,316.390,314.800,315.320,47017.95,1676951999999,14841220.15000,21950,22162.20,6996162.84920,0
+1676952000000,315.320,315.580,314.200,314.730,27534.39,1676955599999,8669449.51010,15372,13372.49,4210600.76990,0
+1676955600000,314.730,315.320,314.500,315.140,18247.75,1676959199999,5744592.18880,10411,9257.48,2914372.16750,0
+1676959200000,315.130,316.470,314.960,316.390,26908.22,1676962799999,8493347.82120,14801,15134.26,4777484.66090,0
+1676962800000,316.380,316.430,315.170,316.010,31324.67,1676966399999,9895470.57330,16552,13814.58,4364284.65340,0
+1676966400000,316.000,317.280,311.100,312.090,185261.89,1676969999999,58161571.57840,79671,87472.74,27471233.34280,0
+1676970000000,312.090,314.590,311.210,313.550,99491.85,1676973599999,31151823.37200,48368,50145.61,15700634.93390,0
+1676973600000,313.540,313.660,311.930,312.740,55948.24,1676977199999,17506870.85110,27240,26999.88,8448346.80810,0
+1676977200000,312.730,313.130,311.050,311.540,53159.51,1676980799999,16592495.56590,26696,25125.08,7842802.26120,0
+1676980800000,311.530,312.540,310.600,312.460,59267.92,1676984399999,18479061.67960,28004,29800.55,9293443.79420,0
+1676984400000,312.460,314.340,311.250,311.730,104401.90,1676987999999,32660158.20820,39528,51436.27,16094467.97260,0
+1676988000000,311.730,314.490,311.650,313.580,93802.49,1676991599999,29410316.99630,39630,48802.18,15302417.00590,0
+1676991600000,313.570,313.940,311.480,312.750,83312.69,1676995199999,26063921.61700,40928,40205.97,12578095.37830,0
+1676995200000,312.750,313.200,310.750,311.750,60112.06,1676998799999,18752055.46830,32567,27713.80,8645472.34670,0
+1676998800000,311.750,313.240,311.150,313.160,46749.65,1677002399999,14585693.42270,23435,23565.27,7352761.84290,0
+1677002400000,313.170,313.990,312.880,313.700,37659.24,1677005999999,11806432.75710,20616,18455.88,5786182.00710,0
+1677006000000,313.710,313.780,312.160,313.130,28774.74,1677009599999,9009386.09150,16094,14158.24,4433131.90590,0
+1677009600000,313.140,314.020,312.200,312.970,46944.91,1677013199999,14698523.04780,23343,23689.58,7416720.35400,0
+1677013200000,312.970,313.430,309.030,309.810,117897.01,1677016799999,36616341.10640,49578,55652.84,17280982.03880,0
+1677016800000,309.820,310.960,309.400,310.960,45194.13,1677020399999,14025134.77790,22464,24433.61,7582139.68930,0
+1677020400000,310.950,311.430,310.080,311.400,33774.02,1677023999999,10493910.56650,16713,16606.20,5160345.33310,0
+1677024000000,311.390,311.640,308.580,310.400,72436.68,1677027599999,22482011.05480,29124,28929.96,8982228.34170,0
+1677027600000,310.380,310.870,307.410,308.460,65509.76,1677031199999,20256301.41960,32809,29564.69,9143437.64890,0
+1677031200000,308.450,309.160,304.570,308.900,174853.21,1677034799999,53655298.48094,77818,89833.09,27573753.52630,0
+1677034800000,308.910,309.660,308.250,308.750,47579.88,1677038399999,14695210.61550,21837,22675.22,7003182.87390,0
+1677038400000,308.750,308.900,306.880,307.650,50787.74,1677041999999,15630566.54050,21925,26068.66,8022422.70180,0
+1677042000000,307.640,307.850,306.140,307.680,47546.25,1677045599999,14593116.50650,22018,24675.66,7574910.21650,0
+1677045600000,307.670,307.940,305.560,305.930,50797.94,1677049199999,15584463.18550,26684,22831.20,7005567.17930,0
+1677049200000,305.920,307.460,305.270,307.380,46849.71,1677052799999,14356377.04500,26337,23904.48,7325152.48280,0
+1677052800000,307.380,307.590,303.840,305.320,85768.51,1677056399999,26183776.90110,40692,40747.68,12441412.28280,0
+1677056400000,305.320,307.570,304.970,307.170,64996.34,1677059999999,19919499.65580,33821,31172.93,9553761.83180,0
+1677060000000,307.180,308.090,306.850,307.660,48526.11,1677063599999,14922894.58960,21567,23195.40,7132784.76950,0
+1677063600000,307.660,307.990,306.580,307.710,29906.66,1677067199999,9192517.18860,16912,13164.62,4046999.63660,0
+1677067200000,307.720,309.310,307.440,308.310,89846.79,1677070799999,27711491.88860,31668,43473.96,13410993.09220,0
+1677070800000,308.320,309.220,307.230,308.850,56962.59,1677074399999,17550734.02170,27274,28847.31,8888510.56040,0
+1677074400000,308.850,309.010,306.170,306.460,69978.86,1677077999999,21512849.35770,37687,32919.23,10119254.25010,0
+1677078000000,306.470,307.550,303.200,304.260,189622.60,1677081599999,57844900.62470,85679,88564.10,27018946.73580,0
+1677081600000,304.260,304.960,303.340,304.340,69545.06,1677085199999,21155631.23980,34855,34127.46,10382136.42800,0
+1677085200000,304.340,306.070,304.010,305.980,46936.38,1677088799999,14324441.68400,23661,24606.10,7509407.49360,0
+1677088800000,305.980,307.150,305.720,306.050,43729.48,1677092399999,13397653.86950,21255,21841.33,6691767.74970,0
+1677092400000,306.060,308.590,305.400,307.660,125208.38,1677095999999,38466674.78770,53774,61233.01,18814001.26480,0
+1677096000000,307.660,308.400,306.590,307.770,39393.34,1677099599999,12114861.03660,21018,20875.29,6419754.81550,0
+1677099600000,307.780,308.150,307.020,307.880,19227.26,1677103199999,5915687.04130,11995,9236.88,2842126.23840,0
+1677103200000,307.880,310.780,307.330,310.700,50261.02,1677106799999,15541451.70260,26130,30754.30,9512683.01840,0
+1677106800000,310.710,312.840,310.610,312.390,83069.72,1677110399999,25923435.94660,34289,41299.44,12887725.79820,0
+1677110400000,312.390,312.710,310.510,310.690,47707.80,1677113999999,14869838.00820,23801,22710.53,7079104.52290,0
+1677114000000,310.720,311.400,310.500,311.120,26479.83,1677117599999,8233466.20820,14415,14756.96,4588848.17540,0
+1677117600000,311.120,314.860,311.080,314.180,82070.02,1677121199999,25700799.55646,36793,44240.52,13851732.54566,0
+1677121200000,314.170,315.000,313.000,313.130,56587.39,1677124799999,17778809.04290,26757,27121.19,8521271.96470,0
+1677124800000,313.130,314.300,313.020,314.270,28268.38,1677128399999,8864464.55700,13743,13780.40,4321580.68300,0
+1677128400000,314.260,314.320,312.460,312.600,42623.56,1677131999999,13354099.54190,22071,19183.18,6009646.14630,0
+1677132000000,312.570,313.130,312.000,312.760,35257.13,1677135599999,11023551.18090,20803,18636.10,5826849.22830,0
+1677135600000,312.760,313.350,312.320,312.790,30295.66,1677139199999,9478989.55580,15674,14568.68,4558388.30450,0
+1677139200000,312.790,313.300,311.560,311.680,36410.09,1677142799999,11376571.68390,17502,16487.99,5152819.62310,0
+1677142800000,311.670,312.290,310.910,310.990,44441.93,1677146399999,13844701.56740,20911,23056.94,7183112.07270,0
+1677146400000,310.980,311.800,310.790,311.660,32221.59,1677149999999,10032639.50540,15940,16244.83,5058429.14780,0
+1677150000000,311.650,311.910,305.800,306.870,174759.67,1677153599999,53837027.53754,73474,78462.21,24157703.41190,0
+1677153600000,306.860,309.530,305.730,309.230,78982.57,1677157199999,24304123.57550,40794,39364.80,12113329.46700,0
+1677157200000,309.220,311.230,308.560,309.510,93750.93,1677160799999,29067586.65330,46247,43682.93,13544466.55660,0
+1677160800000,309.500,310.820,308.900,309.570,60441.24,1677164399999,18729204.59500,30752,30977.96,9599332.02620,0
+1677164400000,309.560,309.990,308.550,309.090,47216.35,1677167999999,14600952.35430,25005,24687.07,7633939.34810,0
+1677168000000,309.090,309.310,307.210,307.860,90858.56,1677171599999,28014995.38330,34543,41677.24,12850794.93390,0
+1677171600000,307.870,309.140,307.360,307.750,50686.81,1677175199999,15626903.63100,24987,22411.92,6908517.81160,0
+1677175200000,307.700,308.780,306.580,308.410,78938.63,1677178799999,24296373.22470,31908,43145.61,13281759.51220,0
+1677178800000,308.400,309.290,308.010,308.950,28529.78,1677182399999,8811323.64030,15967,13128.35,4054702.85530,0
+1677182400000,308.950,309.880,308.790,309.210,19874.09,1677185999999,6149578.63200,14072,9079.58,2809376.15630,0
+1677186000000,309.200,309.670,307.150,307.720,30863.48,1677189599999,9519537.65060,13827,12126.31,3741942.34720,0
+1677189600000,307.730,308.430,306.360,308.220,55725.57,1677193199999,17137267.41191,27266,25259.85,7768014.60330,0
+1677193200000,308.220,308.610,307.400,308.200,39739.75,1677196799999,12240750.78450,17131,19401.84,5975879.29860,0
+1677196800000,308.210,308.930,307.450,308.580,38489.10,1677200399999,11866932.35500,19271,19082.40,5883264.93060,0
+1677200400000,308.580,310.730,308.570,309.910,61046.81,1677203999999,18918653.72270,27444,31918.70,9891215.05590,0
+1677204000000,309.910,310.220,308.580,308.800,27178.90,1677207599999,8410394.57990,15345,12035.61,3724499.16380,0
+1677207600000,308.800,309.810,308.710,309.380,13185.16,1677211199999,4079162.63260,9796,6983.75,2160538.63650,0
+1677211200000,309.380,310.060,309.130,309.490,18172.47,1677214799999,5627068.19420,10826,10107.27,3129692.24010,0
+1677214800000,309.500,309.770,308.890,309.280,35491.04,1677218399999,10975979.43140,14373,18154.38,5614678.72180,0
+1677218400000,309.280,310.400,308.660,310.330,27929.63,1677221999999,8643977.06520,15780,12583.11,3894938.83060,0
+1677222000000,310.320,311.180,309.560,310.670,40317.27,1677225599999,12514912.44110,18917,19263.50,5980418.82940,0
+1677225600000,310.670,311.540,310.060,311.230,46925.80,1677229199999,14588204.41840,20869,22606.96,7026671.44970,0
+1677229200000,311.240,311.940,309.840,309.900,38292.57,1677232799999,11908480.82320,19106,17315.57,5385105.71090,0
+1677232800000,309.890,310.490,308.000,310.460,53558.39,1677236399999,16576383.69490,24981,26110.54,8082591.23600,0
+1677236400000,310.450,310.680,309.790,310.150,24097.91,1677239999999,7475428.51430,13602,11917.13,3696737.76590,0
+1677240000000,310.150,311.320,309.550,309.910,45006.16,1677243599999,13972190.89260,21207,22510.56,6987271.13540,0
+1677243600000,309.910,310.080,307.800,308.040,93225.00,1677247199999,28796840.73380,41598,45115.35,13936377.59240,0
+1677247200000,308.040,309.000,307.300,308.360,59936.24,1677250799999,18470921.17390,29864,29615.51,9127161.57140,0
+1677250800000,308.360,308.540,303.560,303.780,170535.49,1677254399999,52075170.67381,74017,78381.07,23932710.64500,0
+1677254400000,303.770,304.080,298.560,300.940,245550.16,1677257999999,73921121.09931,110768,110779.78,33352982.07700,0
+1677258000000,300.940,301.310,299.820,300.370,78486.64,1677261599999,23579819.41150,33549,35258.45,10593506.31960,0
+1677261600000,300.370,301.320,299.480,300.910,42377.13,1677265199999,12729637.21930,22263,19114.27,5742238.21110,0
+1677265200000,300.910,302.300,298.190,302.250,67768.05,1677268799999,20372503.45680,33299,32765.35,9857235.97530,0
+1677268800000,302.260,303.900,302.100,303.150,53243.41,1677272399999,16137163.46884,29225,24241.45,7347785.34964,0
+1677272400000,303.150,303.210,300.590,301.080,33873.99,1677275999999,10228350.37840,18630,13872.22,4188556.06470,0
+1677276000000,301.080,301.970,299.130,300.970,39499.92,1677279599999,11874985.34797,21438,17666.45,5310158.98600,0
+1677279600000,300.960,302.110,300.070,302.110,40734.40,1677283199999,12274010.01050,18519,19063.11,5744601.49340,0
+1677283200000,302.100,302.200,301.170,301.500,29642.97,1677286799999,8946289.89880,15961,16174.71,4881535.30700,0
+1677286800000,301.510,302.820,301.400,302.370,21529.70,1677290399999,6508044.53210,12534,12568.81,3799235.59350,0
+1677290400000,302.380,302.800,300.340,300.490,32851.92,1677293999999,9894885.41790,17652,12776.32,3848017.58450,0
+1677294000000,300.490,301.110,299.840,300.450,22060.10,1677297599999,6627897.52600,12783,10497.37,3154852.79830,0
+1677297600000,300.440,301.250,299.840,301.220,24313.16,1677301199999,7305013.63520,12955,14591.68,4384657.01220,0
+1677301200000,301.230,301.240,299.640,299.900,23531.69,1677304799999,7064597.78550,14070,11101.82,3332884.35050,0
+1677304800000,299.900,301.450,299.840,301.440,18031.50,1677308399999,5424780.61870,10885,9953.50,2994505.01230,0
+1677308400000,301.440,301.760,300.690,301.570,21363.52,1677311999999,6436211.91850,12561,10602.56,3194431.10340,0
+1677312000000,301.560,302.240,301.390,301.790,21835.87,1677315599999,6590880.10730,12875,11399.98,3441213.38340,0
+1677315600000,301.780,301.850,300.010,300.740,45768.15,1677319199999,13766817.84350,18642,19141.13,5757546.86010,0
+1677319200000,300.730,300.820,299.670,299.740,27186.52,1677322799999,8161282.96910,16382,13405.71,4024463.60080,0
+1677322800000,299.750,300.810,299.660,300.370,31041.72,1677326399999,9320788.30880,16780,16771.23,5035285.04870,0
+1677326400000,300.370,300.660,298.280,300.660,64085.58,1677329999999,19201956.57960,30232,30538.80,9152051.00700,0
+1677330000000,300.650,301.610,300.480,300.600,34570.73,1677333599999,10402547.71280,20475,17504.38,5267679.53820,0
+1677333600000,300.590,301.620,300.590,301.120,21195.38,1677337199999,6381800.68710,12671,10437.73,3142486.57560,0
+1677337200000,301.120,301.870,300.650,301.290,18389.65,1677340799999,5539472.90270,13266,8691.06,2618204.61990,0
+1677340800000,301.290,302.100,301.170,301.550,31585.19,1677344399999,9528053.93900,17333,15020.29,4531219.65410,0
+1677344400000,301.560,302.090,301.370,301.870,17506.34,1677347999999,5282165.97680,10617,7654.40,2309592.13570,0
+1677348000000,301.870,302.610,299.930,300.390,44916.57,1677351599999,13529831.24710,24229,23908.85,7202758.36110,0
+1677351600000,300.390,301.370,298.850,300.230,52972.67,1677355199999,15888902.88440,30309,26195.91,7858280.49270,0
+1677355200000,300.230,300.430,295.070,297.910,108381.77,1677358799999,32246424.33430,57238,48015.80,14288565.21550,0
+1677358800000,297.910,298.950,296.830,298.880,47105.03,1677362399999,14035208.88490,25228,22010.88,6558283.92410,0
+1677362400000,298.870,301.420,298.180,301.280,37553.59,1677365999999,11267470.38697,23852,18417.64,5526939.95627,0
+1677366000000,301.280,302.340,301.040,302.180,41775.76,1677369599999,12608213.99240,21894,20357.07,6144632.74960,0
+1677369600000,302.180,302.260,300.510,300.630,31270.48,1677373199999,9421178.21530,15250,14141.25,4260495.19400,0
+1677373200000,300.620,301.640,300.550,301.450,23230.94,1677376799999,6996098.10740,10671,11879.59,3577351.02160,0
+1677376800000,301.450,303.090,301.200,303.040,28837.65,1677380399999,8714503.26434,15267,18777.15,5675025.54404,0
+1677380400000,303.040,303.410,302.710,303.060,30597.17,1677383999999,9274429.46880,16287,15512.37,4702330.75350,0
+1677384000000,303.060,303.340,302.330,302.560,15437.63,1677387599999,4675426.69530,9729,6590.74,1996085.14960,0
+1677387600000,302.560,302.920,302.290,302.300,8593.14,1677391199999,2600057.79690,6895,3673.28,1111506.11020,0
+1677391200000,302.300,302.880,301.850,302.840,17490.97,1677394799999,5287503.89320,10303,8974.13,2713268.42030,0
+1677394800000,302.830,303.100,302.550,302.900,16752.29,1677398399999,5073195.03900,8863,9281.42,2810780.43830,0
+1677398400000,302.900,302.930,302.170,302.580,18330.18,1677401999999,5545550.94110,9944,7955.89,2406894.51520,0
+1677402000000,302.570,303.620,302.360,303.350,35535.62,1677405599999,10773497.38410,16756,20122.85,6100937.67330,0
+1677405600000,303.350,303.470,303.000,303.210,19249.35,1677409199999,5836637.85350,10666,8055.15,2442510.70210,0
+1677409200000,303.200,303.390,302.950,303.230,15745.97,1677412799999,4773301.83500,10515,7064.84,2141703.94330,0
+1677412800000,303.220,303.480,302.320,302.400,27809.03,1677416399999,8423411.64520,14148,12063.79,3654194.02260,0
+1677416400000,302.410,303.400,302.400,303.340,18717.32,1677419999999,5668934.81270,11350,10600.12,3210686.90540,0
+1677420000000,303.350,304.340,303.020,303.590,41420.89,1677423599999,12580968.53830,21122,22256.55,6760422.22480,0
+1677423600000,303.580,304.220,303.550,304.140,20989.85,1677427199999,6379557.13590,13179,11258.76,3421951.91000,0
+1677427200000,304.150,304.600,303.830,304.030,25058.17,1677430799999,7621528.84030,13949,12070.44,3671655.70900,0
+1677430800000,304.040,305.080,303.710,305.030,22936.41,1677434399999,6980997.24120,13442,12866.15,3916884.54870,0
+1677434400000,305.030,307.900,304.820,307.780,83199.85,1677437999999,25493584.03684,38416,43363.72,13287734.12364,0
+1677438000000,307.770,308.670,307.070,308.430,59410.99,1677441599999,18301727.61620,30067,30249.45,9318882.38610,0
+1677441600000,308.430,309.800,308.100,308.720,51326.52,1677445199999,15858652.83490,27844,27820.54,8596904.78230,0
+1677445200000,308.720,309.350,308.390,308.540,35514.38,1677448799999,10967173.24890,18054,19982.69,6170735.19660,0
+1677448800000,308.540,308.790,306.810,308.200,42491.50,1677452399999,13076344.41230,23700,21492.19,6613864.01230,0
+1677452400000,308.200,309.160,308.080,308.420,38148.56,1677455999999,11778310.56550,21090,17786.84,5491780.18510,0
+1677456000000,308.420,308.460,307.350,307.760,34021.28,1677459599999,10473655.84550,19481,16282.58,5012720.49180,0
+1677459600000,307.760,308.880,307.340,308.710,27013.21,1677463199999,8321246.08490,15312,13093.58,4033553.93930,0
+1677463200000,308.720,309.320,307.800,308.050,22681.42,1677466799999,6997429.09130,13594,11860.79,3659577.85500,0
+1677466800000,308.060,308.670,307.800,307.860,25032.81,1677470399999,7716200.12240,12343,12394.24,3820580.79080,0
+1677470400000,307.880,308.100,306.560,306.670,41377.66,1677473999999,12710609.36480,17939,16915.78,5196903.47450,0
+1677474000000,306.680,306.940,305.390,305.570,45507.14,1677477599999,13932587.66110,20097,17147.58,5250565.79730,0
+1677477600000,305.570,306.120,304.920,305.260,34296.69,1677481199999,10479801.26730,15077,13607.88,4158440.90190,0
+1677481200000,305.270,306.010,305.050,305.170,25888.57,1677484799999,7908843.14680,13543,12248.04,3741813.82410,0
+1677484800000,305.170,305.350,303.700,303.750,54326.61,1677488399999,16540968.68050,24627,25978.72,7909846.12440,0
+1677488400000,303.740,305.090,303.510,304.570,31735.76,1677491999999,9660616.31030,14988,15733.80,4789263.35680,0
+1677492000000,304.560,304.660,303.490,303.920,29422.20,1677495599999,8946310.47260,14070,14709.20,4472545.52940,0
+1677495600000,303.920,305.180,303.880,305.020,20782.32,1677499199999,6330289.33270,12428,10800.75,3289971.33040,0
+1677499200000,305.030,305.230,303.670,304.040,34162.34,1677502799999,10404623.57520,16963,16731.69,5096194.05800,0
+1677502800000,304.030,307.280,303.760,306.650,91936.58,1677506399999,28141246.17360,38544,44173.35,13520090.47830,0
+1677506400000,306.650,307.550,306.290,307.130,74081.10,1677509999999,22738929.61670,33030,37497.26,11510515.40520,0
+1677510000000,307.140,307.990,303.920,304.890,100293.32,1677513599999,30680686.81690,44163,47658.47,14581393.36150,0
+1677513600000,304.880,304.920,300.300,302.430,258380.65,1677517199999,78083091.92604,94981,122300.85,36957628.84270,0
+1677517200000,302.430,302.910,301.110,302.150,46289.39,1677520799999,13987709.12320,27260,23610.92,7135405.16510,0
+1677520800000,302.130,302.500,300.240,301.730,64285.28,1677524399999,19362592.58840,30545,33783.88,10176348.62950,0
+1677524400000,301.720,303.020,301.220,302.790,51284.82,1677527999999,15505438.39140,22762,27438.95,8295897.91150,0
+1677528000000,302.790,303.270,301.340,303.180,67426.13,1677531599999,20391314.84530,26919,30072.72,9094383.95140,0
+1677531600000,303.190,304.280,302.940,304.230,30272.25,1677535199999,9191696.88520,15241,16746.90,5084972.42690,0
+1677535200000,304.230,304.820,303.200,304.370,41380.06,1677538799999,12577438.18470,19935,20352.64,6186850.82250,0
+1677538800000,304.390,304.750,303.970,304.500,28325.18,1677542399999,8622234.47560,14942,13211.14,4021423.39930,0
+1677542400000,304.510,304.740,303.480,303.840,35023.31,1677545999999,10647767.67810,18773,18107.08,5504836.37860,0
+1677546000000,303.840,304.670,303.420,304.180,23931.78,1677549599999,7275448.65610,14401,13065.57,3972430.98530,0
+1677549600000,304.180,304.790,303.530,304.250,33425.60,1677553199999,10170511.49170,13242,17020.79,5178965.26650,0
+1677553200000,304.250,305.580,304.180,304.940,31149.04,1677556799999,9502412.17260,14532,17339.15,5289403.16470,0
+1677556800000,304.940,305.160,303.420,303.550,29962.05,1677560399999,9110148.23260,15898,14238.44,4329419.94990,0
+1677560400000,303.550,304.000,303.230,303.310,22650.35,1677563999999,6877784.54260,12459,10655.74,3235709.14020,0
+1677564000000,303.310,303.850,303.230,303.380,20895.27,1677567599999,6342108.40550,10461,11013.74,3342964.55570,0
+1677567600000,303.380,303.560,301.420,301.510,50111.32,1677571199999,15150065.28420,24138,23915.14,7230357.69540,0
+1677571200000,301.510,302.430,301.130,301.710,41995.83,1677574799999,12674421.49720,20653,18285.05,5519216.25050,0
+1677574800000,301.700,302.300,301.130,301.480,33848.71,1677578399999,10212439.24210,15875,18370.43,5542869.81510,0
+1677578400000,301.490,302.340,301.230,302.100,27997.93,1677581999999,8453116.56440,16082,14797.36,4467503.28820,0
+1677582000000,302.110,302.480,301.040,302.150,42678.57,1677585599999,12881341.16960,18427,22601.99,6822985.90110,0
+1677585600000,302.150,303.680,302.040,303.590,47453.00,1677589199999,14381313.83930,21194,25609.34,7760727.52090,0
+1677589200000,303.590,304.050,302.710,303.020,43160.77,1677592799999,13089099.31360,21229,21845.23,6625840.52730,0
+1677592800000,303.010,304.540,302.260,303.430,68613.13,1677596399999,20824312.38000,31410,33920.00,10295714.70390,0
+1677596400000,303.430,304.440,303.110,304.310,48428.58,1677599999999,14718905.11310,24675,22698.28,6898336.42840,0
+1677600000000,304.310,304.900,302.880,303.050,45691.90,1677603599999,13889635.09010,21607,23612.38,7178456.40940,0
+1677603600000,303.050,304.120,302.960,304.040,42178.73,1677607199999,12802322.79540,16373,23000.08,6980966.03810,0
+1677607200000,304.040,304.040,302.600,303.090,27407.55,1677610799999,8311022.48440,15195,12816.05,3886453.79740,0
+1677610800000,303.080,303.140,301.200,301.940,52823.49,1677614399999,15952120.87370,24878,23837.72,7198662.46920,0
+1677614400000,301.940,302.600,301.440,302.090,31561.95,1677617999999,9534884.52030,19894,16338.45,4936088.48600,0
+1677618000000,302.090,302.100,299.520,300.600,81945.38,1677621599999,24643813.11590,37989,32684.30,9831168.68930,0
+1677621600000,300.600,302.500,300.030,302.290,36221.28,1677625199999,10919132.24440,19408,18267.64,5506607.98020,0
+1677625200000,302.290,302.370,300.750,301.180,34424.62,1677628799999,10378222.97870,17519,17338.89,5226802.64360,0
+1677628800000,301.180,301.930,300.240,300.710,46911.86,1677632399999,14124790.44140,22607,24415.76,7351934.95800,0
+1677632400000,300.710,302.470,300.510,302.060,41940.71,1677635999999,12653695.63520,20338,23658.72,7137309.28640,0
+1677636000000,302.060,302.510,301.650,302.480,23721.05,1677639599999,7166774.79940,14051,11585.91,3500519.43770,0
+1677639600000,302.490,304.180,302.360,304.140,59320.48,1677643199999,18004919.72720,29173,30119.86,9140864.02440,0
+1677643200000,304.140,306.410,303.350,305.750,75623.40,1677646799999,23063658.89810,31950,44413.74,13547944.75730,0
+1677646800000,305.750,306.240,304.470,304.510,41928.44,1677650399999,12797308.59070,20115,18856.69,5755054.83360,0
+1677650400000,304.520,305.460,304.410,305.160,29167.11,1677653999999,8892745.34300,15654,15840.52,4829755.64890,0
+1677654000000,305.160,305.270,303.500,303.580,34772.38,1677657599999,10579291.43490,17936,16762.87,5100465.76730,0
+1677657600000,303.590,305.450,303.110,304.880,47413.85,1677661199999,14424833.07240,24451,25325.09,7705128.65950,0
+1677661200000,304.870,304.970,303.950,303.980,37938.96,1677664799999,11551186.55400,18138,17607.88,5361372.24420,0
+1677664800000,303.980,304.150,303.470,304.120,26900.46,1677668399999,8171182.81520,15037,13537.59,4112267.02390,0
+1677668400000,304.120,304.200,302.830,303.320,30013.31,1677671999999,9107226.68780,16264,14618.05,4435854.65630,0
+1677672000000,303.310,303.620,302.600,302.930,32596.73,1677675599999,9879423.85350,16534,15083.17,4571560.65320,0
+1677675600000,302.930,302.930,302.050,302.820,41504.85,1677679199999,12556720.74320,22808,19706.10,5961933.48740,0
+1677679200000,302.810,304.480,302.170,302.760,59552.94,1677682799999,18057987.17560,29945,28961.88,8782019.91340,0
+1677682800000,302.760,303.670,302.320,303.290,53515.50,1677686399999,16217277.26850,27961,24303.60,7365705.36550,0
+1677686400000,303.280,303.290,301.380,302.750,60429.96,1677689999999,18259770.63060,32196,25868.30,7817453.05030,0
+1677690000000,302.750,302.960,302.290,302.330,23226.46,1677693599999,7027572.09860,13944,11470.51,3470657.06800,0
+1677693600000,302.330,302.870,301.870,302.250,22993.52,1677697199999,6951529.07070,12608,12754.01,3856089.78250,0
+1677697200000,302.250,302.430,300.460,300.740,45748.64,1677700799999,13784166.81520,22326,19603.66,5907631.95090,0
+1677700800000,300.740,301.580,300.440,301.470,42325.52,1677704399999,12745413.40640,21332,21950.05,6610299.42060,0
+1677704400000,301.460,302.640,301.070,302.140,28862.58,1677707999999,8714472.89990,15877,14492.10,4375339.88740,0
+1677708000000,302.150,302.480,301.510,301.760,20353.16,1677711599999,6144857.33410,11050,9562.46,2887061.21530,0
+1677711600000,301.770,302.800,301.540,302.480,26311.94,1677715199999,7949150.32680,13790,12004.58,3626371.66590,0
+1677715200000,302.480,303.730,301.840,301.950,53016.47,1677718799999,16052231.60370,26570,26183.82,7929151.74600,0
+1677718800000,301.940,302.190,300.360,301.030,49899.07,1677722399999,15029733.72750,23065,20243.32,6097607.83090,0
+1677722400000,301.030,301.320,297.600,298.330,115138.98,1677725999999,34484816.32257,42609,43582.14,13054029.45980,0
+1677726000000,298.320,299.700,297.600,299.670,63245.53,1677729599999,18887522.79480,27585,32044.73,9571788.50860,0
+1677729600000,299.660,300.240,299.390,300.230,24779.78,1677733199999,7430962.97370,13320,12912.69,3872519.81220,0
+1677733200000,300.230,300.250,298.500,298.760,38562.71,1677736799999,11541636.14340,16711,17126.24,5125576.08840,0
+1677736800000,298.750,299.310,298.050,298.540,43354.99,1677740399999,12951938.78970,18577,23407.28,6992674.46380,0
+1677740400000,298.530,299.130,298.130,298.930,30925.46,1677743999999,9233490.73200,14988,16025.83,4785027.41820,0
+1677744000000,298.930,298.940,296.320,298.190,80580.07,1677747599999,23998271.44350,33978,36482.61,10866135.84220,0
+1677747600000,298.200,298.790,297.750,297.990,26645.39,1677751199999,7947393.93170,14524,14629.14,4363157.13770,0
+1677751200000,297.990,298.400,297.770,298.350,25568.63,1677754799999,7620377.58270,13210,13008.41,3877200.86600,0
+1677754800000,298.350,298.870,298.210,298.680,32941.52,1677758399999,9834003.13150,14915,18642.84,5565455.95060,0
+1677758400000,298.690,299.110,297.320,298.070,43773.93,1677761999999,13050373.89290,22012,18166.65,5417047.68100,0
+1677762000000,298.070,299.340,297.180,298.520,65583.08,1677765599999,19568558.80730,32312,32506.67,9700181.03930,0
+1677765600000,298.510,299.080,295.530,296.810,122672.23,1677769199999,36428469.15630,51572,55325.67,16427475.93630,0
+1677769200000,296.800,297.700,296.640,297.610,67460.71,1677772799999,20053635.00770,26161,34976.74,10398117.53410,0
+1677772800000,297.620,297.940,296.000,296.590,54072.55,1677776399999,16063646.76830,21282,25601.88,7609684.25780,0
+1677776400000,296.590,297.460,296.390,297.120,25530.43,1677779999999,7582020.23040,14163,12414.64,3686757.99690,0
+1677780000000,297.120,299.150,297.060,299.100,38989.07,1677783599999,11626188.95950,21185,21533.01,6421269.32850,0
+1677783600000,299.100,300.530,298.680,300.450,67497.77,1677787199999,20225845.82517,31076,36550.59,10953851.13027,0
+1677787200000,300.430,300.680,299.340,299.690,39804.94,1677790799999,11943817.63310,18744,18142.28,5443732.68930,0
+1677790800000,299.690,300.020,299.110,299.120,19487.84,1677794399999,5840290.36510,11903,7600.37,2277881.02360,0
+1677794400000,299.120,300.530,299.110,299.950,29203.09,1677797999999,8759166.74260,16715,16945.49,5082699.61290,0
+1677798000000,299.940,300.320,299.440,299.790,26594.38,1677801599999,7976161.55020,12071,13380.43,4013218.28100,0
+1677801600000,299.790,300.000,298.110,298.490,33869.66,1677805199999,10125085.49350,18305,15892.98,4751927.36010,0
+1677805200000,298.490,298.560,285.000,287.360,345300.04,1677808799999,100290566.84344,162508,144968.71,42086639.16316,0
+1677808800000,287.350,290.480,286.630,289.890,121983.50,1677812399999,35282409.00760,58082,62733.10,18145440.98400,0
+1677812400000,289.890,290.580,289.280,289.790,58842.55,1677815999999,17056567.49280,26155,29873.57,8659618.88600,0
+1677816000000,289.790,290.480,289.010,290.340,57175.41,1677819599999,16572255.90440,25632,27760.30,8047306.39960,0
+1677819600000,290.340,290.940,289.850,289.880,40742.65,1677823199999,11831903.91970,17749,19451.05,5649076.44190,0
+1677823200000,289.870,291.810,289.700,291.010,80426.84,1677826799999,23404964.92410,28391,45958.85,13374630.89260,0
+1677826800000,291.010,291.220,290.380,290.780,32049.93,1677830399999,9318512.90630,16770,16754.39,4871519.66010,0
+1677830400000,290.770,291.320,290.010,291.290,39096.99,1677833999999,11365119.43480,16828,19302.86,5611690.43740,0
+1677834000000,291.290,291.680,290.550,290.670,31355.80,1677837599999,9125228.02720,16825,14346.75,4175813.26750,0
+1677837600000,290.680,291.070,290.180,290.230,28128.64,1677841199999,8173009.02950,12361,12959.67,3765750.86160,0
+1677841200000,290.240,290.380,289.190,289.470,38800.37,1677844799999,11243234.40760,18179,18689.31,5415837.53860,0
+1677844800000,289.460,289.850,288.610,288.780,37430.73,1677848399999,10827366.81320,16328,18581.27,5375144.53850,0
+1677848400000,288.780,289.450,287.120,289.200,84858.21,1677851999999,24488386.93720,34429,38485.90,11109028.37710,0
+1677852000000,289.190,290.150,288.900,289.260,51552.28,1677855599999,14927108.47380,26531,25010.86,7242137.30100,0
+1677855600000,289.260,290.100,288.350,288.770,57706.61,1677859199999,16686654.60160,25774,28664.15,8289253.64160,0
+1677859200000,288.780,288.960,288.160,288.870,35281.03,1677862799999,10180468.42630,15130,17178.61,4956845.08040,0
+1677862800000,288.880,289.930,288.870,289.670,37069.07,1677866399999,10731451.06680,15245,19252.34,5573300.77000,0
+1677866400000,289.660,290.070,288.440,288.770,41789.99,1677869999999,12086137.28740,19570,19920.97,5761893.46920,0
+1677870000000,288.770,289.800,288.470,289.460,23501.89,1677873599999,6793555.66060,12521,11677.29,3375461.76720,0
+1677873600000,289.450,289.730,288.690,288.740,20213.94,1677877199999,5845991.51910,10598,10810.16,3126466.84910,0
+1677877200000,288.730,288.820,287.230,287.860,60658.72,1677880799999,17474133.70970,22418,27482.02,7917136.41800,0
+1677880800000,287.860,289.120,287.760,289.050,24153.04,1677884399999,6967185.40710,11631,13810.78,3983692.07500,0
+1677884400000,289.050,290.340,288.870,290.340,38229.25,1677887999999,11068830.08250,15673,19885.83,5757959.93350,0
+1677888000000,290.330,291.350,290.120,291.110,52225.20,1677891599999,15177079.24940,20518,31635.70,9194207.55280,0
+1677891600000,291.110,291.380,289.660,289.850,30759.48,1677895199999,8936110.47070,12639,15717.99,4567091.87180,0
+1677895200000,289.840,290.180,289.690,289.920,19191.99,1677898799999,5564428.43130,8969,10211.04,2960563.85280,0
+1677898800000,289.920,290.170,289.780,290.000,17849.50,1677902399999,5176167.95630,7712,8391.57,2433337.42220,0
+1677902400000,290.000,290.460,289.650,290.090,18867.98,1677905999999,5471372.20550,8816,9050.76,2624458.55710,0
+1677906000000,290.090,290.290,288.840,289.420,28795.00,1677909599999,8339585.01490,12820,11824.70,3425111.46810,0
+1677909600000,289.420,290.400,289.150,290.170,17048.07,1677913199999,4943467.70760,10797,8132.42,2358091.64950,0
+1677913200000,290.180,290.360,289.870,289.870,14847.53,1677916799999,4307425.03190,8629,6639.82,1926421.12070,0
+1677916800000,289.870,289.930,289.050,289.290,20266.43,1677920399999,5868850.75250,11310,9753.35,2824646.74070,0
+1677920400000,289.280,289.760,289.060,289.760,20569.08,1677923999999,5952532.23960,10556,11263.70,3259635.38610,0
+1677924000000,289.760,290.110,289.330,289.620,24026.34,1677927599999,6963149.75000,12188,12049.79,3492260.66620,0
+1677927600000,289.610,291.030,289.540,291.020,32033.03,1677931199999,9304579.27470,15372,17492.15,5080593.48790,0
+1677931200000,291.030,291.070,290.240,290.890,26094.26,1677934799999,7587348.98290,12718,12324.84,3583586.91630,0
+1677934800000,290.900,291.000,290.360,290.360,18716.12,1677938399999,5440739.72520,10794,8553.72,2486680.66130,0
+1677938400000,290.350,290.760,290.070,290.750,22342.67,1677941999999,6488421.96910,13052,11847.04,3440339.41480,0
+1677942000000,290.760,291.100,289.890,289.910,33140.85,1677945599999,9629801.88580,15497,15594.28,4531944.32040,0
+1677945600000,289.910,290.600,289.750,290.200,21051.55,1677949199999,6108804.60820,12361,10033.52,2911597.69950,0
+1677949200000,290.210,290.210,289.410,289.480,20764.00,1677952799999,6017654.03320,11107,10577.26,3065407.57460,0
+1677952800000,289.490,289.960,288.680,289.820,35734.20,1677956399999,10343132.66890,17105,16204.72,4690892.73270,0
+1677956400000,289.820,290.080,288.200,288.310,35677.16,1677959999999,10308986.52420,18074,17194.17,4969258.43380,0
+1677960000000,288.300,288.540,285.510,287.460,77314.65,1677963599999,22197546.99560,37166,33992.39,9760005.94190,0
+1677963600000,287.450,287.550,285.590,287.060,79239.77,1677967199999,22724023.75210,35488,39695.83,11383691.08830,0
+1677967200000,287.060,289.260,286.350,287.950,66083.05,1677970799999,19023963.96050,29810,35286.22,10158361.30220,0
+1677970800000,287.960,289.450,287.740,289.450,28519.95,1677974399999,8232352.46680,13841,14438.99,4167876.50610,0
+1677974400000,289.450,289.710,288.260,289.380,42080.45,1677977999999,12164356.93420,20064,24007.31,6939600.70660,0
+1677978000000,289.390,292.500,288.900,292.500,105859.40,1677981599999,30793655.19423,41769,58682.79,17074666.71763,0
+1677981600000,292.500,292.630,287.760,289.920,107255.61,1677985199999,31103436.29356,42723,50076.66,14519831.66430,0
+1677985200000,289.910,290.760,289.910,290.360,28893.65,1677988799999,8389754.23090,14701,15745.12,4572014.42550,0
+1677988800000,290.370,291.340,290.340,290.990,27978.64,1677992399999,8137329.79850,14195,14575.84,4239237.47360,0
+1677992400000,291.000,291.130,290.310,290.500,20571.91,1677995999999,5979373.52230,9451,9298.63,2702587.88030,0
+1677996000000,290.500,290.580,290.030,290.160,15936.11,1677999599999,4625869.44850,9641,7638.10,2217228.23350,0
+1677999600000,290.160,290.380,289.790,290.300,18179.55,1678003199999,5273777.70560,10507,8833.31,2562505.13740,0
+1678003200000,290.300,290.640,290.000,290.130,19047.07,1678006799999,5530065.28450,10360,8530.11,2476542.05850,0
+1678006800000,290.130,290.710,289.700,290.450,26170.41,1678010399999,7597306.66010,11128,12658.08,3674800.22220,0
+1678010400000,290.440,291.070,290.310,290.940,23334.39,1678013999999,6784480.93330,10497,12154.30,3533783.89780,0
+1678014000000,290.940,291.160,290.700,290.960,17619.43,1678017599999,5126380.64250,8066,8635.97,2512641.44250,0
+1678017600000,290.970,291.560,290.850,291.340,28159.41,1678021199999,8199599.87840,11227,14084.96,4101267.49680,0
+1678021200000,291.340,291.930,291.160,291.550,46617.51,1678024799999,13592072.93590,17205,23703.05,6911028.20260,0
+1678024800000,291.540,291.770,290.740,290.810,41855.53,1678028399999,12190927.94280,14730,17315.39,5043891.61720,0
+1678028400000,290.820,291.520,290.640,290.770,29676.20,1678031999999,8636745.53990,11490,15446.14,4495242.36420,0
+1678032000000,290.770,291.080,290.650,291.040,16156.64,1678035599999,4699337.32860,9242,8260.16,2402519.66100,0
+1678035600000,291.040,291.170,290.250,290.390,13786.11,1678039199999,4007494.85730,7576,5352.87,1555989.23920,0
+1678039200000,290.390,290.650,289.340,289.720,30175.02,1678042799999,8751350.74160,12954,10405.12,3017961.51360,0
+1678042800000,289.720,290.130,289.170,289.400,24804.69,1678046399999,7183435.35880,12324,12189.10,3529951.32290,0
+1678046400000,289.400,289.760,289.050,289.560,18908.01,1678049999999,5472213.58020,10358,10222.43,2958562.76080,0
+1678050000000,289.570,290.510,288.660,290.060,39450.72,1678053599999,11427756.25110,18591,19645.95,5691551.04450,0
+1678053600000,290.060,290.070,288.270,288.890,28803.89,1678057199999,8323662.56140,15448,13742.07,3970980.32030,0
+1678057200000,288.880,288.890,287.130,288.580,60198.09,1678060799999,17328240.87760,24090,30401.37,8750748.47800,0
+1678060800000,288.590,289.590,287.120,288.730,44869.00,1678064399999,12943836.95310,21073,20239.75,5838611.71800,0
+1678064400000,288.730,289.230,286.100,286.500,97923.39,1678067999999,28137565.74370,42325,46128.09,13258713.01810,0
+1678068000000,286.480,286.780,284.400,286.690,115621.83,1678071599999,33030856.25229,50271,54851.71,15672412.46710,0
+1678071600000,286.690,286.880,285.970,286.770,30096.74,1678075199999,8622108.86030,15309,15295.29,4381943.40560,0
+1678075200000,286.760,287.090,285.470,285.780,40763.36,1678078799999,11667347.40240,18538,20224.30,5787725.01750,0
+1678078800000,285.780,285.880,284.780,285.820,47396.41,1678082399999,13524491.88500,20064,23404.52,6679149.29240,0
+1678082400000,285.820,286.110,285.500,285.900,26554.61,1678085999999,7589979.35470,13337,14369.27,4107115.91760,0
+1678086000000,285.900,286.080,284.730,284.900,42239.37,1678089599999,12053995.73590,17693,18835.97,5375645.10670,0
+1678089600000,284.900,285.290,283.500,285.050,88292.65,1678093199999,25109079.13650,37022,41575.33,11824796.53860,0
+1678093200000,285.060,285.440,284.860,284.920,39503.42,1678096799999,11264598.59300,16946,18653.38,5319285.21180,0
+1678096800000,284.930,284.960,283.650,284.620,75557.58,1678100399999,21475157.93090,29029,36698.58,10430584.04360,0
+1678100400000,284.620,284.680,283.880,283.920,33899.35,1678103999999,9639031.60260,15509,16548.26,4705252.11330,0
+1678104000000,283.910,284.690,283.090,284.650,62092.51,1678107599999,17632477.01000,25375,30429.85,8642613.75470,0
+1678107600000,284.650,286.000,284.420,285.800,58790.96,1678111199999,16771693.15710,25790,30579.62,8723592.80840,0
+1678111200000,285.790,286.580,285.260,286.560,54578.65,1678114799999,15607652.23450,23869,26565.22,7596638.53350,0
+1678114800000,286.560,288.000,285.710,287.800,97329.64,1678118399999,27931242.82630,37931,52665.70,15117937.36190,0
+1678118400000,287.800,288.450,287.020,288.210,78568.38,1678121999999,22616805.31260,31443,37944.74,10923553.41860,0
+1678122000000,288.210,288.320,287.410,287.550,36117.96,1678125599999,10397721.82730,15501,17339.18,4992215.21770,0
+1678125600000,287.550,288.860,287.540,288.410,43425.50,1678129199999,12520554.31186,17974,23462.21,6764028.05496,0
+1678129200000,288.410,288.750,286.580,287.390,68137.41,1678132799999,19582333.35150,26390,31049.39,8924940.59310,0
+1678132800000,287.390,288.120,286.660,286.670,61433.98,1678136399999,17657781.90950,21967,29104.69,8364909.00790,0
+1678136400000,286.670,287.850,286.370,287.530,29219.16,1678139999999,8387296.14710,15341,16215.36,4655242.26870,0
+1678140000000,287.530,287.970,287.380,287.630,20577.08,1678143599999,5919587.49390,9992,10527.52,3028704.89110,0
+1678143600000,287.620,288.260,287.220,287.630,30648.41,1678147199999,8818699.06100,12985,14846.99,4272222.43850,0
+1678147200000,287.640,287.850,286.880,287.340,39933.56,1678150799999,11474369.72670,17702,18760.98,5390812.47570,0
+1678150800000,287.350,289.400,287.250,288.440,59876.69,1678154399999,17273549.34910,23564,33294.13,9605294.63400,0
+1678154400000,288.450,289.200,288.300,289.160,32050.28,1678157999999,9253479.30280,12937,16375.16,4727983.04530,0
+1678158000000,289.170,289.530,288.040,288.260,37924.39,1678161599999,10946758.57000,15154,18886.33,5452239.42830,0
+1678161600000,288.260,288.600,287.560,287.920,28515.68,1678165199999,8213453.85700,12266,13411.73,3863099.77320,0
+1678165200000,287.910,287.980,287.350,287.670,19638.08,1678168799999,5649117.28270,11716,9319.66,2680906.01580,0
+1678168800000,287.660,287.740,287.120,287.460,22327.95,1678172399999,6417144.24330,10573,9148.31,2629418.30130,0
+1678172400000,287.470,287.760,286.510,286.870,44313.05,1678175999999,12726585.20370,15523,19405.84,5573738.24940,0
+1678176000000,286.870,287.440,286.640,287.010,26228.22,1678179599999,7526929.82900,13018,11370.79,3263124.68660,0
+1678179600000,287.010,287.080,285.610,285.780,56623.60,1678183199999,16203536.81050,20401,23541.78,6736857.62070,0
+1678183200000,285.780,286.840,285.180,285.400,36946.38,1678186799999,10569061.69209,17729,17524.62,5013717.43060,0
+1678186800000,285.390,285.870,285.030,285.300,35719.57,1678190399999,10197490.94360,18467,18533.67,5291120.39430,0
+1678190400000,285.300,286.540,285.160,286.500,35609.54,1678193999999,10180885.48780,16897,19417.14,5551305.06610,0
+1678194000000,286.490,286.800,285.620,285.830,37457.36,1678197599999,10724721.92190,15673,15362.23,4399019.06280,0
+1678197600000,285.830,286.650,285.070,286.130,77494.39,1678201199999,22155103.28430,29995,36863.59,10538876.52660,0
+1678201200000,286.110,288.420,283.160,287.160,271997.11,1678204799999,77759559.10740,107832,131640.24,37634568.67610,0
+1678204800000,287.170,287.960,285.530,287.000,114567.31,1678208399999,32853514.27850,36726,53163.64,15244331.88930,0
+1678208400000,286.990,289.740,286.960,289.710,94841.06,1678211999999,27368706.37026,37375,55124.48,15908073.88546,0
+1678212000000,289.700,290.510,287.570,287.950,96201.69,1678215599999,27828290.95810,38992,47744.16,13813594.15320,0
+1678215600000,287.950,288.340,286.870,287.130,42554.34,1678219199999,12245459.54200,19901,22484.90,6471363.16550,0
+1678219200000,287.110,287.490,286.190,286.910,66226.11,1678222799999,18997879.01280,25695,32635.08,9362261.37550,0
+1678222800000,286.910,287.700,286.000,287.030,64223.83,1678226399999,18422771.88630,22115,33657.76,9656862.34870,0
+1678226400000,287.040,287.490,285.320,287.380,62295.64,1678229999999,17845139.74490,23211,31968.11,9158964.21800,0
+1678230000000,287.390,289.230,287.190,289.140,57501.85,1678233599999,16576545.07350,22141,30674.92,8842173.20250,0
+1678233600000,289.140,290.000,288.830,289.490,62194.92,1678237199999,18005486.18250,24499,31443.60,9103462.76400,0
+1678237200000,289.480,290.030,288.550,288.680,54092.49,1678240799999,15647131.62360,18655,24256.82,7018309.47240,0
+1678240800000,288.680,290.200,288.610,289.990,40328.34,1678244399999,11676126.85450,15456,23641.40,6844201.55970,0
+1678244400000,289.990,290.600,289.070,289.430,54042.30,1678247999999,15661581.63510,21332,25699.55,7448204.73090,0
+1678248000000,289.430,289.790,288.860,289.230,26389.09,1678251599999,7634951.60500,12417,13518.12,3911047.28090,0
+1678251600000,289.220,289.330,285.000,285.380,140992.61,1678255199999,40425913.18209,48986,65783.90,18861372.87310,0
+1678255200000,285.380,286.660,285.000,286.460,56691.65,1678258799999,16208588.90420,24938,29163.24,8339248.88510,0
+1678258800000,286.450,286.590,285.240,285.600,43692.04,1678262399999,12496570.21080,16371,20004.28,5721994.78860,0
+1678262400000,285.610,286.840,285.310,286.480,53990.58,1678265999999,15450447.26040,20498,29649.25,8484927.90140,0
+1678266000000,286.480,287.120,286.360,287.030,35443.05,1678269599999,10163729.39320,13600,18096.33,5189434.86910,0
+1678269600000,287.020,287.840,286.780,287.630,39817.32,1678273199999,11440831.76140,16884,20311.35,5836200.31650,0
+1678273200000,287.640,287.980,287.280,287.740,39197.21,1678276799999,11275520.72240,15896,18682.01,5373900.73870,0
+1678276800000,287.750,288.450,287.300,288.260,56638.15,1678280399999,16300368.38020,21052,29827.37,8585449.79370,0
+1678280400000,288.260,288.350,285.720,286.330,112035.26,1678283999999,32177671.53410,39349,49349.07,14175020.56650,0
+1678284000000,286.330,287.900,285.000,287.350,160167.00,1678287599999,45912015.46060,51889,84823.65,24314921.07720,0
+1678287600000,287.360,293.320,286.800,292.730,248242.48,1678291199999,71994543.71269,93281,135258.70,39239648.04329,0
+1678291200000,292.730,294.170,291.030,292.400,183886.98,1678294799999,53764281.34000,65491,93093.79,27217363.73740,0
+1678294800000,292.410,292.520,291.120,291.270,60067.78,1678298399999,17533506.29830,25634,27918.97,8149060.49660,0
+1678298400000,291.270,291.630,288.800,289.780,83709.60,1678301999999,24290174.93176,37298,42232.73,12253068.76800,0
+1678302000000,289.770,290.630,289.320,289.640,43819.18,1678305599999,12705089.78220,19001,23819.71,6906896.89970,0
+1678305600000,289.650,291.900,289.100,291.740,60452.31,1678309199999,17565410.81760,24107,34269.84,9958227.90250,0
+1678309200000,291.760,291.950,289.500,290.200,53739.23,1678312799999,15623427.91770,22662,26760.52,7778732.82920,0
+1678312800000,290.210,290.370,285.850,287.160,96605.05,1678316399999,27833681.97410,41673,41942.20,12084179.81280,0
+1678316400000,287.160,288.640,286.060,286.900,142906.47,1678319999999,41060891.77090,52710,70856.53,20359620.21610,0
+1678320000000,286.900,288.330,285.800,287.880,137061.62,1678323599999,39347440.33050,42790,71628.44,20560996.12700,0
+1678323600000,287.880,290.180,287.690,289.840,84024.87,1678327199999,24301960.61070,31262,42559.61,12311196.28230,0
+1678327200000,289.850,291.280,289.830,290.140,59834.51,1678330799999,17384957.10070,25395,29288.81,8509898.56770,0
+1678330800000,290.140,290.470,289.130,289.610,45730.06,1678334399999,13247274.57970,17917,22884.92,6629075.30720,0
+1678334400000,289.620,290.190,289.450,289.950,31207.74,1678337999999,9044888.03930,13397,16061.79,4655349.59100,0
+1678338000000,289.960,290.410,288.680,288.790,36093.45,1678341599999,10454019.18590,15706,15367.41,4451373.71560,0
+1678341600000,288.800,290.420,288.720,290.320,46545.43,1678345199999,13474730.22550,17568,25513.10,7385800.85970,0
+1678345200000,290.300,290.350,288.600,289.040,48163.54,1678348799999,13947468.41010,19497,23186.02,6714731.73580,0
+1678348800000,289.040,289.510,287.200,288.530,85529.19,1678352399999,24679289.45490,32002,41649.38,12018420.56970,0
+1678352400000,288.530,288.840,287.360,288.040,60386.45,1678355999999,17391236.51490,22716,29784.56,8577458.42430,0
+1678356000000,288.040,288.380,287.080,288.090,52399.36,1678359599999,15085980.86300,20082,28136.87,8101723.40620,0
+1678359600000,288.110,289.480,287.880,289.420,57165.15,1678363199999,16504929.23110,21102,31799.12,9181531.52440,0
+1678363200000,289.410,289.620,288.350,288.490,51211.67,1678366799999,14793928.44260,18248,24944.60,7205120.32380,0
+1678366800000,288.480,290.530,288.120,290.040,89865.38,1678370399999,26003481.10330,32367,47694.81,13804220.05190,0
+1678370400000,290.040,291.100,289.580,289.930,80368.87,1678373999999,23329807.80690,31428,40906.16,11874541.83770,0
+1678374000000,289.930,290.530,288.850,289.260,58948.87,1678377599999,17076482.97640,24846,28663.42,8303086.88360,0
+1678377600000,289.270,289.910,287.450,287.920,83310.14,1678381199999,24048502.73160,33734,37888.45,10937634.34170,0
+1678381200000,287.920,288.180,287.000,287.330,79114.87,1678384799999,22747762.04850,30170,36653.61,10539929.50250,0
+1678384800000,287.320,287.430,283.500,283.850,194922.19,1678388399999,55614693.92619,65156,88938.05,25372429.88420,0
+1678388400000,283.850,284.010,278.480,279.840,261627.59,1678391999999,73600538.32312,90389,119367.56,33589193.12670,0
+1678392000000,279.850,279.900,270.820,271.560,375983.53,1678395599999,103568471.17974,139925,173515.83,47813861.24020,0
+1678395600000,271.570,275.540,271.320,275.190,228514.95,1678399199999,62572976.04878,77075,116802.71,31984987.57048,0
+1678399200000,275.200,277.530,275.190,276.010,119332.02,1678402799999,32957520.90180,40249,60523.21,16715132.17680,0
+1678402800000,276.010,277.320,275.370,276.890,56316.54,1678406399999,15561142.45150,24022,28070.19,7755950.83930,0
+1678406400000,276.900,276.940,273.300,274.170,124591.93,1678409999999,34282393.96510,42998,61243.58,16852762.39400,0
+1678410000000,274.160,275.240,271.470,275.150,169320.73,1678413599999,46313393.95020,63276,85959.10,23511507.74550,0
+1678413600000,275.150,275.360,273.680,274.130,55083.25,1678417199999,15113138.22350,21867,24752.87,6792290.06430,0
+1678417200000,274.140,274.570,273.550,273.710,37744.54,1678420799999,10344484.34380,14291,15662.23,4292540.24380,0
+1678420800000,273.710,273.790,271.340,271.740,83504.22,1678424399999,22740622.78440,30837,39618.30,10788899.36450,0
+1678424400000,271.750,273.990,271.490,273.710,73581.63,1678427999999,20080798.55000,26934,39104.13,10670814.78820,0
+1678428000000,273.700,274.020,271.000,271.340,70975.95,1678431599999,19336217.71901,28058,32182.94,8766511.02480,0
+1678431600000,271.350,273.470,270.340,273.080,119838.83,1678435199999,32600171.17620,45584,63224.79,17200445.48760,0
+1678435200000,273.090,273.320,271.180,271.620,63027.23,1678438799999,17160307.92390,26483,27772.82,7561842.13250,0
+1678438800000,271.620,271.770,267.470,267.700,185022.48,1678442399999,49835064.88414,60561,82425.20,22195073.09610,0
+1678442400000,267.700,268.510,264.510,266.260,219929.05,1678445999999,58602701.71110,78854,101778.08,27121530.84140,0
+1678446000000,266.270,267.690,265.000,267.350,118919.11,1678449599999,31691790.97860,47563,62645.65,16695242.80600,0
+1678449600000,267.350,270.100,266.570,269.800,102241.27,1678453199999,27437610.10130,41418,56093.77,15055957.13550,0
+1678453200000,269.800,274.990,269.240,274.110,228309.50,1678456799999,62150182.15369,85589,116892.44,31817935.69649,0
+1678456800000,274.100,274.410,269.210,271.660,205132.92,1678460399999,55766580.67891,77082,99638.99,27085106.09330,0
+1678460400000,271.670,274.670,271.390,274.350,108505.65,1678463999999,29605095.50970,42611,55414.76,15123057.21900,0
+1678464000000,274.350,276.910,273.620,274.920,111975.87,1678467599999,30813011.73648,43772,56489.15,15546217.60688,0
+1678467600000,274.910,275.590,273.240,274.420,83346.90,1678471199999,22865605.24670,30022,42461.37,11650165.23730,0
+1678471200000,274.410,275.660,274.170,274.540,56107.99,1678474799999,15425005.53760,22140,28124.18,7732123.40770,0
+1678474800000,274.550,277.170,274.510,276.830,62846.92,1678478399999,17343368.36050,24525,33502.33,9246504.49110,0
+1678478400000,276.840,277.620,275.870,276.130,54684.25,1678481999999,15128259.28300,22575,25810.90,7141585.08720,0
+1678482000000,276.140,276.880,274.650,276.600,52631.28,1678485599999,14504916.62020,21939,24989.28,6886833.85840,0
+1678485600000,276.600,277.540,275.800,276.730,50634.92,1678489199999,14016543.67060,23811,24505.39,6785334.28340,0
+1678489200000,276.730,277.970,276.240,277.040,63414.69,1678492799999,17574331.30410,23869,32482.62,9002150.18850,0
+1678492800000,277.030,278.970,276.510,276.700,101168.33,1678496399999,28087704.36975,36535,48666.70,13512287.22745,0
+1678496400000,276.690,281.680,276.690,280.700,172842.94,1678499999999,48259349.73610,60609,94371.54,26351990.27880,0
+1678500000000,280.710,281.260,278.000,278.840,107215.83,1678503599999,29933467.12960,37531,52154.00,14559081.49310,0
+1678503600000,278.840,279.200,277.940,278.470,51809.39,1678507199999,14433956.66910,22689,24052.53,6700926.19870,0
+1678507200000,278.460,279.210,277.400,278.570,66155.68,1678510799999,18417621.49340,27830,34987.86,9741920.86010,0
+1678510800000,278.570,279.500,278.090,278.950,39906.10,1678514399999,11131019.24620,16554,20173.49,5626878.22970,0
+1678514400000,278.960,279.320,276.740,278.000,80755.16,1678517999999,22448503.01020,27679,41423.31,11516331.65380,0
+1678518000000,278.000,278.570,271.430,271.780,215322.07,1678521599999,59097455.72848,79698,104088.72,28566280.99330,0
+1678521600000,271.780,276.440,270.860,274.360,178677.46,1678525199999,48873784.34999,64152,93027.35,25447331.43258,0
+1678525200000,274.360,275.830,273.950,275.380,76663.98,1678528799999,21071543.47150,33283,37894.71,10414879.71080,0
+1678528800000,275.380,276.600,274.490,274.570,62285.44,1678532399999,17171686.35510,26168,29500.94,8133934.14340,0
+1678532400000,274.580,275.140,273.120,274.500,59215.17,1678535999999,16235765.03240,26448,28759.02,7884665.82760,0
+1678536000000,274.500,275.700,274.110,274.220,47420.36,1678539599999,13035871.65370,23196,23695.91,6513772.58230,0
+1678539600000,274.220,274.570,272.510,272.770,69649.03,1678543199999,19059709.98840,29836,29789.70,8154104.94230,0
+1678543200000,272.770,273.790,272.300,272.720,57450.62,1678546799999,15693293.03940,24356,28828.82,7875626.50990,0
+1678546800000,272.720,273.140,271.620,272.000,53362.03,1678550399999,14537064.50160,25928,28376.80,7730448.46130,0
+1678550400000,272.000,272.570,270.040,271.020,90773.02,1678553999999,24628429.35251,36179,41861.81,11358027.77940,0
+1678554000000,271.030,273.730,270.800,272.720,101183.21,1678557599999,27553288.97670,34095,55066.36,14993450.36820,0
+1678557600000,272.710,273.500,272.180,272.220,45822.42,1678561199999,12498260.09710,21586,23011.28,6276762.90470,0
+1678561200000,272.210,272.790,271.760,272.420,30434.39,1678564799999,8284949.47570,17233,15505.11,4220698.83330,0
+1678564800000,272.420,274.290,272.280,273.620,59423.28,1678568399999,16241166.65120,26128,31450.32,8595833.39100,0
+1678568400000,273.630,274.830,273.070,274.400,40692.54,1678571999999,11143865.42488,19020,23502.91,6437644.65228,0
+1678572000000,274.410,275.020,273.630,273.740,35249.79,1678575599999,9670200.56410,16384,17790.24,4880688.08040,0
+1678575600000,273.770,276.060,273.520,275.820,44363.92,1678579199999,12193193.29860,19293,24797.41,6815206.58570,0
+1678579200000,275.830,275.910,273.920,275.520,51172.12,1678582799999,14067572.11930,22533,26265.17,7219917.13700,0
+1678582800000,275.530,278.000,275.330,276.030,98155.94,1678586399999,27176741.50460,33124,56035.01,15515392.51460,0
+1678586400000,276.020,276.880,275.340,276.880,31812.84,1678589999999,8783408.00240,14635,16530.10,4564022.86270,0
+1678590000000,276.890,277.870,276.230,276.400,31812.44,1678593599999,8810803.98370,16827,15769.15,4367689.08160,0
+1678593600000,276.400,276.840,275.820,276.560,20605.03,1678597199999,5694912.78500,11384,11473.00,3171011.22500,0
+1678597200000,276.560,278.200,276.560,276.830,38834.62,1678600799999,10770523.04240,17753,20345.42,5643796.66790,0
+1678600800000,276.830,277.810,276.500,276.550,26939.36,1678604399999,7468170.56930,13710,13190.04,3656634.77870,0
+1678604400000,276.550,276.960,275.200,275.650,33072.78,1678607999999,9129568.98220,17870,17350.23,4789798.80490,0
+1678608000000,275.650,276.080,274.700,275.130,33039.82,1678611599999,9100031.83910,17798,15842.45,4363997.03340,0
+1678611600000,275.130,276.250,275.080,275.280,30343.40,1678615199999,8361859.40430,14864,16362.83,4509120.66990,0
+1678615200000,275.280,275.670,274.900,275.590,28138.43,1678618799999,7747657.99230,12484,13567.39,3735881.54780,0
+1678618800000,275.610,276.370,275.550,276.130,27601.33,1678622399999,7616987.72690,14008,13721.70,3786572.04520,0
+1678622400000,276.140,276.270,274.410,275.050,41992.43,1678625999999,11552753.09460,20124,17794.39,4895403.32600,0
+1678626000000,275.040,276.080,274.470,274.640,39577.89,1678629599999,10893375.56390,18212,18746.98,5160441.68940,0
+1678629600000,274.640,274.790,273.650,273.920,46637.58,1678633199999,12792649.52800,20888,20081.56,5508295.46750,0
+1678633200000,273.910,274.480,273.210,273.520,42822.45,1678636799999,11725444.24760,20460,21147.30,5790212.70740,0
+1678636800000,273.530,275.330,273.090,275.000,41760.64,1678640399999,11455668.93230,17748,21358.52,5858621.24750,0
+1678640400000,275.010,279.860,274.500,278.980,184792.16,1678643999999,51367224.99645,66176,98938.51,27499370.74965,0
+1678644000000,278.980,282.490,278.100,280.560,159454.45,1678647599999,44690434.24932,65078,81823.64,22932601.34382,0
+1678647600000,280.570,281.750,277.580,277.710,96750.33,1678651199999,27033114.34635,40156,44805.60,12518928.91740,0
+1678651200000,277.730,281.640,277.410,281.060,94271.81,1678654799999,26386914.37450,39005,50904.67,14249545.30480,0
+1678654800000,281.070,281.270,279.850,281.240,46374.27,1678658399999,13011142.59070,21602,24572.73,6894471.76430,0
+1678658400000,281.230,286.500,279.470,284.400,228242.02,1678661999999,64795220.50121,88377,118714.27,33703555.74201,0
+1678662000000,284.410,288.770,284.190,288.040,132728.42,1678665599999,38049862.49170,56872,68779.70,19716559.08050,0
+1678665600000,288.040,291.910,286.840,290.510,176809.73,1678669199999,51134154.60626,75142,85976.61,24872760.01006,0
+1678669200000,290.510,290.900,288.650,288.790,65985.78,1678672799999,19108614.95260,33516,31159.54,9023164.70300,0
+1678672800000,288.780,289.280,285.990,286.940,115213.70,1678676399999,33113139.88420,46522,49814.03,14317205.80190,0
+1678676400000,286.940,287.580,286.020,286.450,39177.30,1678679999999,11239600.05400,22455,19972.66,5729589.31980,0
+1678680000000,286.440,310.550,286.100,299.150,716051.39,1678683599999,214948178.23780,267252,374556.18,112227212.94738,0
+1678683600000,299.140,306.240,298.510,303.720,297327.53,1678687199999,89959312.87214,113346,154122.31,46624641.50884,0
+1678687200000,303.730,304.800,300.770,302.630,124538.99,1678690799999,37684013.97360,54327,60188.27,18213008.15770,0
+1678690800000,302.640,305.520,302.300,304.690,120037.38,1678694399999,36483859.77090,48592,62747.49,19073882.10080,0
+1678694400000,304.690,306.690,301.500,301.820,189439.79,1678697999999,57681330.72185,81191,97917.57,29824293.58731,0
+1678698000000,301.820,303.000,293.310,294.280,234581.46,1678701599999,69845196.94087,100266,105677.91,31475169.13170,0
+1678701600000,294.280,297.140,294.220,296.790,104884.38,1678705199999,31032873.41800,42647,54893.89,16243102.83340,0
+1678705200000,296.800,297.650,295.430,296.940,72841.75,1678708799999,21604684.06710,32877,36973.56,10967151.04010,0
+1678708800000,296.950,297.690,294.170,296.160,107715.16,1678712399999,31880474.41530,41877,50539.05,14956190.10710,0
+1678712400000,296.150,302.800,296.150,300.640,285154.24,1678715999999,85440262.43117,108143,143365.34,42963240.54117,0
+1678716000000,300.640,308.500,300.030,307.390,288854.34,1678719599999,88074501.98608,122711,148594.11,45309731.24448,0
+1678719600000,307.420,313.500,306.750,309.180,313247.81,1678723199999,97163158.13926,133697,153561.86,47641786.05516,0
+1678723200000,309.180,310.600,306.030,308.580,125920.49,1678726799999,38872065.37224,61580,58272.18,17992038.41300,0
+1678726800000,308.580,308.810,306.700,307.370,67614.49,1678730399999,20795292.49140,35423,31656.00,9736255.28000,0
+1678730400000,307.360,308.660,306.250,307.970,79873.68,1678733999999,24575541.72970,31000,37125.95,11424525.94230,0
+1678734000000,307.960,308.800,306.250,306.830,61123.72,1678737599999,18782680.85380,29076,28912.95,8884904.40520,0
+1678737600000,306.830,307.650,306.120,306.710,37273.46,1678741199999,11435714.84890,21285,18049.09,5537521.42460,0
+1678741200000,306.700,308.630,306.680,307.850,37094.34,1678744799999,11423782.27020,19964,18068.36,5564894.58030,0
+1678744800000,307.860,309.930,307.850,309.120,35139.81,1678748399999,10857440.02920,18756,17959.82,5549067.58870,0
+1678748400000,309.120,309.180,305.230,307.930,59419.37,1678751999999,18242097.48920,28706,26593.65,8166507.18350,0
+1678752000000,307.930,308.410,306.170,306.460,68803.22,1678755599999,21167510.30820,34381,34409.59,10586216.71820,0
+1678755600000,306.430,307.460,305.700,307.250,54745.72,1678759199999,16783289.03360,27514,29168.06,8941622.75720,0
+1678759200000,307.230,308.390,305.350,305.450,45876.62,1678762799999,14081931.29370,24517,22622.59,6945446.11400,0
+1678762800000,305.450,306.620,305.140,306.190,27053.51,1678766399999,8275772.04450,17495,14204.41,4345368.18940,0
+1678766400000,306.180,306.260,304.770,305.430,37366.04,1678769999999,11412374.83130,18351,18306.59,5591356.56130,0
+1678770000000,305.420,308.220,304.180,305.850,113165.14,1678773599999,34608543.67730,49422,56986.50,17424969.91260,0
+1678773600000,305.840,306.700,305.380,305.850,34987.91,1678777199999,10706358.04290,20025,18835.54,5763561.95480,0
+1678777200000,305.860,306.740,303.640,304.140,52647.49,1678780799999,16066723.02970,25653,24307.37,7419491.54250,0
+1678780800000,304.140,304.560,302.020,304.090,82725.02,1678784399999,25108571.07144,35078,39107.32,11868279.03840,0
+1678784400000,304.080,304.350,303.080,303.960,34991.81,1678787999999,10626908.30580,20753,18358.39,5575320.27450,0
+1678788000000,303.960,306.250,303.800,306.080,57726.42,1678791599999,17607330.70640,26183,30117.83,9187007.04360,0
+1678791600000,306.070,307.560,305.200,306.130,115914.00,1678795199999,35499727.54031,42141,57525.75,17619955.52161,0
+1678795200000,306.140,315.720,303.600,314.960,365973.16,1678798799999,113515427.88376,157905,179906.16,55811008.56566,0
+1678798800000,314.950,318.990,312.610,315.580,332384.49,1678802399999,105040611.42490,147949,162272.90,51285007.83350,0
+1678802400000,315.580,319.300,314.360,317.380,168692.49,1678805999999,53448095.82400,67615,81576.55,25848254.95450,0
+1678806000000,317.370,319.750,316.170,317.660,139495.74,1678809599999,44339011.62200,61305,65921.61,20959602.06940,0
+1678809600000,317.660,318.230,314.300,316.730,158258.88,1678813199999,50008194.15630,60419,76918.59,24303356.65920,0
+1678813200000,316.780,316.970,314.500,315.980,73655.29,1678816799999,23252480.93600,37199,34658.64,10940003.83690,0
+1678816800000,315.990,316.460,311.450,311.840,130408.98,1678820399999,40954625.38760,59098,58685.93,18430318.56190,0
+1678820400000,311.850,313.550,305.990,311.080,214430.97,1678823999999,66339181.02044,110709,102518.79,31714894.69360,0
+1678824000000,311.070,312.080,307.740,309.160,86457.65,1678827599999,26799609.20790,50740,40227.44,12468866.16110,0
+1678827600000,309.180,309.510,304.490,307.010,113318.36,1678831199999,34759405.85381,63447,56609.49,17366093.73190,0
+1678831200000,307.020,309.790,306.200,309.490,75568.73,1678834799999,23290925.99290,33267,34585.95,10657384.22000,0
+1678834800000,309.500,310.000,308.190,308.670,54700.05,1678838399999,16903567.30050,26874,26714.74,8254342.06560,0
+1678838400000,308.650,309.120,306.330,308.900,82637.00,1678841999999,25439074.52131,46659,42034.73,12940249.07220,0
+1678842000000,308.880,311.520,308.550,310.650,72769.78,1678845599999,22584199.34190,41965,36009.33,11174449.80960,0
+1678845600000,310.660,311.470,309.870,310.420,29668.70,1678849199999,9212033.83470,19418,13505.48,4193533.19270,0
+1678849200000,310.420,311.030,309.140,309.960,29908.37,1678852799999,9271789.09850,18413,14433.94,4474759.43100,0
+1678852800000,309.970,312.070,309.590,312.020,43685.01,1678856399999,13584615.15630,20596,22253.03,6918711.30810,0
+1678856400000,312.030,312.880,310.270,310.420,48886.04,1678859999999,15251124.40980,24143,24103.22,7520020.00500,0
+1678860000000,310.430,311.230,309.120,310.760,44665.50,1678863599999,13855954.63170,26786,20816.99,6457229.89110,0
+1678863600000,310.800,312.910,310.240,312.680,66260.49,1678867199999,20667065.13830,33663,29926.97,9336828.51390,0
+1678867200000,312.690,312.780,311.070,311.210,47838.78,1678870799999,14917396.34430,23570,20418.04,6365954.11730,0
+1678870800000,311.210,311.460,307.720,308.530,68237.98,1678874399999,21121183.87510,33860,30321.04,9383471.09890,0
+1678874400000,308.520,309.660,307.700,307.800,65913.64,1678877999999,20340683.14290,35038,32106.52,9908201.57950,0
+1678878000000,307.810,308.300,303.730,308.130,161403.82,1678881599999,49355909.44911,72609,77736.60,23773857.11900,0
+1678881600000,308.120,311.620,305.590,309.470,206119.55,1678885199999,63591644.51391,98763,108329.94,33418836.48550,0
+1678885200000,309.460,311.300,307.340,307.640,119116.41,1678888799999,36864071.60430,58322,59051.89,18274571.01800,0
+1678888800000,307.630,309.760,304.870,308.050,140572.35,1678892399999,43211351.19811,69106,69703.77,21427999.46350,0
+1678892400000,308.050,308.920,304.350,305.240,147822.61,1678895999999,45291589.95010,80402,71790.80,21994860.15380,0
+1678896000000,305.240,306.490,300.630,301.090,194995.18,1678899599999,59219360.11614,96484,94096.95,28583225.92500,0
+1678899600000,301.080,304.160,300.040,303.760,119745.99,1678903199999,36245876.96620,57824,56782.09,17189969.72310,0
+1678903200000,303.760,306.090,302.540,305.730,94305.15,1678906799999,28726296.02270,42363,48917.34,14900016.50120,0
+1678906800000,305.740,306.740,304.090,305.800,76918.79,1678910399999,23481689.11631,36665,37198.40,11355029.23291,0
+1678910400000,305.790,307.660,304.880,306.850,49072.43,1678913999999,15036921.20330,28105,24176.23,7407988.11890,0
+1678914000000,306.830,307.580,306.440,306.960,25705.41,1678917599999,7891667.47800,15490,12664.14,3887645.27350,0
+1678917600000,306.960,308.030,305.290,305.600,54307.52,1678921199999,16660696.00450,26423,26512.23,8133349.76170,0
+1678921200000,305.590,306.790,305.200,306.430,49225.14,1678924799999,15058689.68760,25955,24420.16,7470343.73390,0
+1678924800000,306.430,306.970,303.420,303.650,71592.37,1678928399999,21847199.15410,37267,34786.07,10616733.78100,0
+1678928400000,303.640,305.180,302.920,303.970,69907.10,1678931999999,21250039.96094,37763,34631.75,10529090.86650,0
+1678932000000,303.940,313.390,303.590,313.360,192676.64,1678935599999,59576524.42761,80189,118532.91,36645530.38181,0
+1678935600000,313.300,313.740,309.170,309.860,145923.33,1678939199999,45414394.30676,60607,74929.60,23323191.47786,0
+1678939200000,309.860,310.740,308.680,309.210,62070.39,1678942799999,19218459.57400,33036,30832.73,9546989.20680,0
+1678942800000,309.200,312.000,308.350,312.000,77544.36,1678946399999,24084148.19290,34119,42232.35,13118490.47780,0
+1678946400000,312.000,316.370,312.000,315.750,164269.02,1678949999999,51539815.73520,68494,88083.70,27638518.37210,0
+1678950000000,315.750,322.280,315.690,321.520,344000.53,1678953599999,110060638.59479,131653,183011.16,58556095.51229,0
+1678953600000,321.520,322.080,318.810,320.420,167473.12,1678957199999,53596867.22480,70669,76444.21,24464448.65330,0
+1678957200000,320.410,320.810,314.900,318.460,247983.22,1678960799999,78770502.63960,104912,116354.19,36962970.66520,0
+1678960800000,318.470,318.680,314.420,317.590,172426.18,1678964399999,54628494.52900,78053,80934.09,25642729.52650,0
+1678964400000,317.600,318.160,315.650,315.900,88673.65,1678967999999,28075675.52330,43771,39715.85,12575320.97180,0
+1678968000000,315.890,316.020,308.660,310.240,287095.72,1678971599999,89455454.77796,114440,122187.49,38064509.55280,0
+1678971600000,310.250,311.260,307.890,311.210,132415.93,1678975199999,41014320.25160,64487,62739.89,19433824.60350,0
+1678975200000,311.220,328.680,309.330,325.180,1066899.51,1678978799999,344522941.99311,371360,553049.55,178458042.13691,0
+1678978800000,325.190,327.300,322.150,326.230,361533.65,1678982399999,117437606.87030,140563,181007.70,58814073.75670,0
+1678982400000,326.210,329.460,324.490,327.610,278637.01,1678985999999,91042032.80360,120630,140756.06,46010060.80640,0
+1678986000000,327.610,328.920,325.680,327.570,177546.11,1678989599999,58156070.09340,82021,86099.22,28203343.28020,0
+1678989600000,327.570,329.400,327.050,328.690,166483.34,1678993199999,54650163.43420,78622,86286.41,28326123.18180,0
+1678993200000,328.680,330.500,327.040,329.280,188602.95,1678996799999,61975161.97800,83558,97521.01,32053503.91890,0
+1678996800000,329.270,329.310,325.840,326.170,122062.84,1679000399999,39980942.44420,56970,55754.67,18261744.36720,0
+1679000400000,326.180,331.760,326.090,330.690,120751.81,1679003999999,39772513.82010,66770,63700.42,20988156.43050,0
+1679004000000,330.700,332.320,329.900,330.280,113024.26,1679007599999,37395057.37590,49970,58107.38,19226105.09410,0
+1679007600000,330.270,330.440,328.440,329.050,95255.64,1679011199999,31361937.80800,39368,48871.98,16090010.55540,0
+1679011200000,329.050,329.500,325.200,326.750,152211.74,1679014799999,49814299.23200,58057,72305.32,23664035.49800,0
+1679014800000,326.750,332.410,326.530,331.380,176413.87,1679018399999,58177939.50610,73391,97809.15,32254765.22650,0
+1679018400000,331.380,333.170,327.740,329.360,211015.41,1679021999999,69691362.61130,82724,107448.38,35497076.19290,0
+1679022000000,329.360,331.200,328.920,330.930,84169.96,1679025599999,27802650.71200,38570,41075.26,13567331.58050,0
+1679025600000,330.940,332.200,329.700,329.800,72765.54,1679029199999,24084025.57090,34374,35763.55,11837654.58940,0
+1679029200000,329.810,330.230,328.890,329.630,53287.51,1679032799999,17563702.23460,29032,24806.21,8175795.19410,0
+1679032800000,329.640,333.250,329.470,332.390,120644.66,1679036399999,39965151.61500,54640,67604.59,22401603.25280,0
+1679036400000,332.390,332.570,329.270,329.410,136122.19,1679039999999,44934601.37830,54688,59009.01,19482495.96720,0
+1679040000000,329.410,332.650,329.370,331.430,112627.12,1679043599999,37284191.34630,42858,56241.45,18616731.93940,0
+1679043600000,331.440,334.530,331.430,333.810,108785.94,1679047199999,36189477.63955,46140,61126.77,20340946.36405,0
+1679047200000,333.810,336.390,332.880,335.000,188532.81,1679050799999,63067397.50570,82548,102288.77,34229842.25670,0
+1679050800000,335.000,335.040,332.590,334.110,134600.19,1679054399999,44934261.75500,62646,70236.18,23447499.11830,0
+1679054400000,334.110,334.170,330.000,331.860,146168.85,1679057999999,48529702.92430,68872,64040.97,21265744.89200,0
+1679058000000,331.860,333.910,331.860,333.760,90487.26,1679061599999,30133649.56200,49714,45648.72,15202425.33810,0
+1679061600000,333.770,334.960,328.960,329.280,186957.86,1679065199999,61909638.95890,82520,91362.45,30260204.35720,0
+1679065200000,329.270,330.730,328.000,330.550,121892.25,1679068799999,40140078.88850,59822,62116.39,20457945.64770,0
+1679068800000,330.530,332.280,329.750,331.780,96521.07,1679072399999,31967759.45750,45146,47139.78,15613889.37520,0
+1679072400000,331.780,333.390,330.750,331.770,73829.89,1679075999999,24515589.07570,38079,38347.30,12733963.53260,0
+1679076000000,331.770,331.990,329.800,331.910,57414.50,1679079599999,18994210.70220,33153,30289.04,10018651.39160,0
+1679079600000,331.920,334.890,331.600,334.590,94853.17,1679083199999,31618607.86320,44778,53544.28,17847145.69140,0
+1679083200000,334.610,335.710,332.290,334.080,73852.38,1679086799999,24681034.41020,41668,35323.05,11807294.95990,0
+1679086800000,334.080,336.680,333.690,336.200,61584.54,1679090399999,20646922.18020,38073,34669.24,11623063.62240,0
+1679090400000,336.190,338.800,335.000,336.330,140841.99,1679093999999,47447471.70440,71740,77342.00,26062845.95220,0
+1679094000000,336.370,339.940,336.370,338.630,158617.80,1679097599999,53613816.29850,74162,86856.99,29362255.06840,0
+1679097600000,338.620,343.790,337.200,343.620,218112.05,1679101199999,74262647.39638,105764,114743.09,39080573.51758,0
+1679101200000,343.620,344.760,341.610,342.950,133014.74,1679104799999,45678135.80690,68639,64981.68,22318083.93710,0
+1679104800000,342.950,343.690,340.330,341.530,82316.33,1679108399999,28185164.93170,41504,39737.58,13606436.25500,0
+1679108400000,341.530,343.260,339.560,343.000,88769.75,1679111999999,30286916.00830,38919,42898.78,14634154.03890,0
+1679112000000,343.000,344.560,342.000,342.480,76108.32,1679115599999,26123822.76730,34955,37321.79,12812012.55180,0
+1679115600000,342.480,345.770,342.470,345.200,70017.50,1679119199999,24110083.13890,33504,37693.33,12981675.05210,0
+1679119200000,345.200,345.270,341.610,343.400,63176.32,1679122799999,21670649.00140,32045,28802.93,9880397.78530,0
+1679122800000,343.400,344.870,343.040,343.960,46852.00,1679126399999,16117778.13920,24425,23669.39,8142979.75300,0
+1679126400000,343.960,343.960,339.680,341.380,104493.93,1679129999999,35652000.13120,50306,44538.07,15196803.06040,0
+1679130000000,341.370,342.990,340.430,342.190,51981.13,1679133599999,17778410.17020,29735,27534.94,9417555.78250,0
+1679133600000,342.180,342.790,341.490,342.120,31307.70,1679137199999,10712682.01070,19521,15119.21,5173453.70230,0
+1679137200000,342.120,342.750,341.760,342.750,30985.00,1679140799999,10605202.40800,18220,15780.49,5401268.03000,0
+1679140800000,342.750,343.650,341.110,343.210,64761.63,1679144399999,22184268.49210,30711,32976.13,11296355.04570,0
+1679144400000,343.200,343.400,340.300,340.640,79336.08,1679147999999,27100097.59040,36052,39448.55,13474549.21520,0
+1679148000000,340.640,341.290,333.630,333.980,250477.29,1679151599999,84543560.47030,92458,117331.23,39596633.19090,0
+1679151600000,333.990,334.240,329.020,332.100,307787.95,1679155199999,102112307.55135,124005,150216.38,49847710.92520,0
+1679155200000,332.110,335.560,326.000,335.070,275542.86,1679158799999,91503919.90157,124816,130185.34,43260515.35455,0
+1679158800000,335.070,336.000,330.600,334.070,132598.25,1679162399999,44183980.68450,65128,65222.68,21728963.84560,0
+1679162400000,334.080,335.710,333.350,335.390,67236.33,1679165999999,22506263.38570,31934,35350.41,11832932.91250,0
+1679166000000,335.390,336.720,334.520,335.200,47547.55,1679169599999,15959824.11870,28078,23240.29,7800699.97910,0
+1679169600000,335.200,337.330,334.500,335.970,45530.15,1679173199999,15294354.90880,25038,22993.14,7724668.75090,0
+1679173200000,335.960,336.690,333.870,334.610,34750.64,1679176799999,11658242.76870,21580,16652.90,5588028.44470,0
+1679176800000,334.600,335.170,331.530,331.710,60932.34,1679180399999,20312504.76890,33009,28697.05,9567837.95220,0
+1679180400000,331.700,332.570,329.360,330.820,101650.71,1679183999999,33625989.64890,50000,57134.12,18898658.16120,0
+1679184000000,330.820,334.780,329.910,334.100,105678.54,1679187599999,35118751.73910,48194,50976.38,16945315.18690,0
+1679187600000,334.110,335.610,332.730,333.730,54659.68,1679191199999,18260977.64000,28405,28703.52,9590854.76960,0
+1679191200000,333.730,334.170,332.680,334.140,25568.06,1679194799999,8525067.55170,17099,12888.95,4297544.88910,0
+1679194800000,334.160,334.350,332.500,333.390,28495.15,1679198399999,9498785.72520,16288,14989.15,4996910.96140,0
+1679198400000,333.380,334.210,331.450,331.950,48829.02,1679201999999,16244232.36980,20419,22648.67,7532254.80060,0
+1679202000000,331.950,334.040,331.340,333.400,36929.83,1679205599999,12295260.58860,20970,18643.43,6205316.28560,0
+1679205600000,333.390,334.770,332.660,333.390,50658.14,1679209199999,16905820.99110,24405,22870.03,7633838.63880,0
+1679209200000,333.400,335.290,331.970,335.210,57159.11,1679212799999,19079564.64420,30006,31561.46,10538087.82310,0
+1679212800000,335.220,335.430,334.110,334.280,48506.69,1679216399999,16240647.80680,24531,24904.27,8338116.08730,0
+1679216400000,334.290,335.210,333.410,334.880,34876.94,1679219999999,11661208.33600,22820,17604.04,5885793.24610,0
+1679220000000,334.870,336.150,334.060,334.370,54268.59,1679223599999,18184518.95290,24219,25419.75,8519397.53060,0
+1679223600000,334.360,337.060,332.400,336.320,93550.98,1679227199999,31348302.34950,39877,47365.46,15873198.23240,0
+1679227200000,336.320,339.740,336.310,339.210,103065.52,1679230799999,34818768.41960,48007,51443.02,17378759.76160,0
+1679230800000,339.210,339.370,337.640,338.780,60158.76,1679234399999,20356216.54590,29242,26880.48,9096276.13460,0
+1679234400000,338.770,340.220,338.230,338.750,58436.74,1679237999999,19819108.72130,29372,30743.96,10428968.90490,0
+1679238000000,338.750,341.430,337.390,338.930,114182.77,1679241599999,38725998.13138,56151,54383.33,18450474.36208,0
+1679241600000,338.930,339.800,334.960,338.690,187319.64,1679245199999,63278192.65850,81104,93978.78,31750897.49490,0
+1679245200000,338.690,338.700,335.820,336.750,87523.86,1679248799999,29512841.61040,44884,39068.68,13174455.22550,0
+1679248800000,336.750,338.900,336.210,338.600,53287.65,1679252399999,17993723.95580,28484,26065.20,8802392.40480,0
+1679252400000,338.610,340.210,338.340,338.840,65236.91,1679255999999,22131772.60730,39589,31870.88,10812205.28850,0
+1679256000000,338.830,339.690,334.000,335.920,85672.08,1679259599999,28857998.25030,48401,39007.68,13137456.28890,0
+1679259600000,335.910,338.050,335.250,335.420,42292.54,1679263199999,14248863.59620,27433,21860.55,7364425.92690,0
+1679263200000,335.420,337.740,334.810,337.510,44942.22,1679266799999,15122680.76510,27435,22643.90,7619109.25830,0
+1679266800000,337.510,338.170,334.190,335.810,68835.92,1679270399999,23168275.57250,34069,35803.60,12050985.03090,0
+1679270400000,335.800,335.810,333.250,334.120,79801.69,1679273999999,26704743.38915,45451,40056.08,13403087.58470,0
+1679274000000,334.120,336.600,332.330,336.090,65453.54,1679277599999,21902307.52680,38002,32939.21,11024669.97570,0
+1679277600000,336.090,336.130,332.320,334.880,71703.93,1679281199999,23980299.62610,42249,36691.33,12272662.95880,0
+1679281200000,334.880,335.470,331.210,332.460,85119.86,1679284799999,28315806.45070,48358,41320.10,13743926.90140,0
+1679284800000,332.450,333.720,330.440,333.650,63256.65,1679288399999,21031560.22100,35827,32263.45,10726134.36070,0
+1679288400000,333.660,334.400,332.820,333.460,40143.67,1679291999999,13390197.87740,21480,18889.78,6300366.70590,0
+1679292000000,333.450,334.750,332.020,332.730,53514.17,1679295599999,17844259.05750,25629,26744.07,8918041.82360,0
+1679295600000,332.730,335.620,332.720,334.770,117897.11,1679299199999,39451382.62180,47698,64930.11,21727660.36720,0
+1679299200000,334.760,337.780,333.580,336.690,134142.12,1679302799999,45029039.87410,57721,67623.63,22702192.22020,0
+1679302800000,336.700,337.400,335.180,336.370,65463.71,1679306399999,22013422.75550,35544,31840.73,10707026.92210,0
+1679306400000,336.370,337.980,335.760,336.350,74474.39,1679309999999,25093138.76820,36452,35558.44,11980834.52670,0
+1679310000000,336.350,338.290,335.700,336.480,54989.28,1679313599999,18530106.00090,30630,27673.07,9325917.64640,0
+1679313600000,336.480,338.340,336.150,338.030,56513.18,1679317199999,19070250.11620,28805,29210.40,9857653.58140,0
+1679317200000,338.040,338.330,334.520,335.250,110112.03,1679320799999,37016737.82980,51240,53651.54,18036684.54920,0
+1679320800000,335.240,337.590,335.180,337.590,66435.13,1679324399999,22357446.28790,37371,33538.67,11286876.67320,0
+1679324400000,337.590,338.740,336.320,337.290,66076.15,1679327999999,22299011.64770,32844,33703.60,11374558.65160,0
+1679328000000,337.290,338.210,333.960,334.350,101578.58,1679331599999,34133540.70250,53787,49446.25,16615541.99960,0
+1679331600000,334.350,337.770,333.450,336.260,98640.83,1679335199999,33176830.49540,50519,50191.33,16883168.90650,0
+1679335200000,336.260,338.690,334.630,338.010,96916.08,1679338799999,32680342.12980,50628,49377.73,16653966.65900,0
+1679338800000,338.010,338.140,334.950,335.770,71114.00,1679342399999,23913438.75310,38991,34047.85,11449186.64120,0
+1679342400000,335.800,336.510,334.400,334.850,48003.81,1679345999999,16100990.97060,27522,22675.86,7605189.90450,0
+1679346000000,334.840,335.490,331.910,334.120,66510.91,1679349599999,22199434.30690,36603,29058.38,9700744.10640,0
+1679349600000,334.110,336.350,333.900,335.680,53106.61,1679353199999,17813189.95420,28763,25266.82,8475561.59330,0
+1679353200000,335.680,336.120,331.000,332.080,73390.02,1679356799999,24430725.00880,39723,38359.05,12770504.56420,0
+1679356800000,332.080,335.000,331.160,332.800,72215.67,1679360399999,24058260.79030,38325,34709.55,11559555.18530,0
+1679360400000,332.790,335.350,331.120,334.600,53599.82,1679363999999,17867925.98080,32937,26721.89,8910430.59190,0
+1679364000000,334.590,334.670,332.320,334.100,34739.71,1679367599999,11587478.76940,23111,17098.48,5703419.95760,0
+1679367600000,334.090,334.620,332.710,333.950,27220.07,1679371199999,9074495.31520,19356,12966.37,4322410.87600,0
+1679371200000,333.940,334.910,333.620,334.200,29489.63,1679374799999,9857656.42390,17951,15590.67,5211191.64040,0
+1679374800000,334.200,334.230,331.090,331.260,49214.79,1679378399999,16368808.63550,28134,21376.70,7110725.30810,0
+1679378400000,331.250,331.680,329.430,330.670,75560.35,1679381999999,24968711.14910,41190,35400.88,11698622.11160,0
+1679382000000,330.670,331.000,326.190,328.310,117896.95,1679385599999,38673152.73482,63751,57440.12,18840215.97430,0
+1679385600000,328.300,331.950,327.180,331.110,81773.10,1679389199999,26937048.13590,42599,43712.92,14401781.92740,0
+1679389200000,331.120,333.370,330.620,331.720,78183.21,1679392799999,25947455.17310,37685,39065.86,12963761.26670,0
+1679392800000,331.720,334.130,331.630,334.070,62918.71,1679396399999,20965438.34865,33834,32612.88,10868377.49625,0
+1679396400000,334.060,334.420,333.270,334.090,37453.41,1679399999999,12506570.58330,25326,18142.11,6058424.99540,0
+1679400000000,334.100,336.700,333.260,336.290,89612.37,1679403599999,30016913.42820,46276,49602.17,16617393.62340,0
+1679403600000,336.290,337.590,334.900,336.200,114893.09,1679407199999,38649470.30820,60907,57176.62,19235186.60460,0
+1679407200000,336.200,337.250,333.830,334.480,105855.66,1679410799999,35496895.21820,53977,51592.16,17303601.76010,0
+1679410800000,334.470,337.500,334.200,337.350,74460.14,1679414399999,25041296.63950,37429,40180.63,13511741.38090,0
+1679414400000,337.350,339.500,336.230,336.600,119981.34,1679417999999,40517991.88250,59673,62780.23,21204137.66130,0
+1679418000000,336.590,337.620,335.190,335.460,99591.09,1679421599999,33502758.79810,48930,46980.84,15804712.25570,0
+1679421600000,335.450,336.390,333.580,335.950,66970.56,1679425199999,22441263.66180,40995,33307.67,11162059.22760,0
+1679425200000,335.960,337.620,335.540,336.810,51440.17,1679428799999,17329481.54710,30499,27788.81,9361818.33130,0
+1679428800000,336.830,337.390,335.760,335.950,50632.18,1679432399999,17039318.50390,31156,28121.28,9464080.08210,0
+1679432400000,335.960,336.220,334.320,335.830,42616.42,1679435999999,14289443.38260,29534,20831.21,6985322.71940,0
+1679436000000,335.820,336.030,334.010,334.870,43134.48,1679439599999,14452151.67640,27100,24846.22,8325023.01120,0
+1679439600000,334.860,335.200,334.130,334.520,59596.06,1679443199999,19941502.00390,25778,32365.62,10830105.98590,0
+1679443200000,334.510,334.860,330.630,331.840,110893.96,1679446799999,36912608.88620,53803,54195.70,18036530.29780,0
+1679446800000,331.840,334.350,330.840,334.020,55342.01,1679450399999,18397992.51810,33592,31040.93,10322612.03960,0
+1679450400000,334.020,335.170,333.570,334.270,39895.02,1679453999999,13342707.55730,23879,20420.02,6829586.06230,0
+1679454000000,334.260,335.640,333.650,334.530,34467.04,1679457599999,11539601.31080,24341,17640.14,5906518.24650,0
+1679457600000,334.530,336.830,334.350,336.590,56759.02,1679461199999,19042376.98230,24781,30115.48,10101908.87620,0
+1679461200000,336.600,336.870,336.110,336.320,49520.68,1679464799999,16663065.91390,26260,26585.07,8945738.69960,0
+1679464800000,336.330,338.000,334.660,337.940,130017.17,1679468399999,43752702.68360,55174,73043.46,24584506.91370,0
+1679468400000,337.940,338.400,335.500,336.120,106580.83,1679471999999,35916484.52940,46296,51130.91,17230469.38700,0
+1679472000000,336.140,336.300,332.260,333.230,168849.23,1679475599999,56567525.58340,67507,83685.40,28040957.93020,0
+1679475600000,333.220,333.950,326.630,326.920,298399.23,1679479199999,98583204.72202,113289,136272.43,45037842.83260,0
+1679479200000,326.920,331.000,325.000,327.610,569770.27,1679482799999,186565895.23600,188189,287041.63,94030878.02300,0
+1679482800000,327.600,327.610,323.670,324.240,215663.34,1679486399999,70213817.80430,80481,94490.08,30761236.27200,0
+1679486400000,324.250,326.790,322.120,325.830,262451.08,1679489999999,85251904.78860,99346,132818.73,43143200.48990,0
+1679490000000,325.830,327.390,324.790,326.390,125718.41,1679493599999,41016714.19430,50786,66572.18,21724245.62210,0
+1679493600000,326.370,330.870,326.290,328.200,171855.34,1679497199999,56431339.06210,72971,85126.07,27957122.49070,0
+1679497200000,328.200,329.560,326.000,327.590,124271.31,1679500799999,40801903.91400,60353,58705.07,19275328.50370,0
+1679500800000,327.580,328.150,325.600,327.010,84984.92,1679504399999,27777135.17620,49818,39768.44,12998852.64150,0
+1679504400000,327.020,327.970,324.630,327.360,100811.47,1679507999999,32893544.55550,63483,47853.24,15615777.79800,0
+1679508000000,327.350,330.650,323.490,326.710,264729.38,1679511599999,86679348.27960,163507,123123.27,40311650.09300,0
+1679511600000,326.720,326.950,316.070,316.930,301359.93,1679515199999,96724107.11949,182807,142837.32,45850671.68670,0
+1679515200000,316.930,322.680,316.000,321.840,127000.93,1679518799999,40570227.27880,87657,66193.78,21153608.87500,0
+1679518800000,321.840,322.680,320.290,320.450,59015.48,1679522399999,18979119.63300,42817,28147.02,9051361.36650,0
+1679522400000,320.450,321.550,319.180,321.320,53945.52,1679525999999,17276014.03430,37234,29489.36,9444180.92440,0
+1679526000000,321.320,322.210,320.950,321.060,33648.23,1679529599999,10818041.78750,26589,17685.92,5686300.39940,0
+1679529600000,321.060,322.230,319.700,320.810,46628.55,1679533199999,14968641.89950,33264,22886.05,7347285.84350,0
+1679533200000,320.800,321.040,319.030,319.040,40402.07,1679536799999,12926412.60100,28587,19503.56,6240675.82420,0
+1679536800000,319.040,320.550,318.820,320.450,38196.30,1679540399999,12211911.89650,23383,18729.27,5988420.48990,0
+1679540400000,320.450,320.830,320.130,320.420,20825.31,1679543999999,6674818.42770,16263,10671.60,3420299.79070,0
+1679544000000,320.420,321.800,320.160,320.490,25513.34,1679547599999,8188597.58170,18255,13468.01,4322924.15530,0
+1679547600000,320.490,322.880,320.300,322.640,53685.10,1679551199999,17271832.79720,30869,28970.64,9319326.71270,0
+1679551200000,322.650,324.240,322.160,323.220,51159.67,1679554799999,16541157.94020,30610,25334.89,8192893.02080,0
+1679554800000,323.220,324.050,322.440,323.840,32666.12,1679558399999,10561268.94410,20543,16872.75,5455750.99050,0
+1679558400000,323.830,324.590,323.030,324.050,40081.39,1679561999999,12981858.07270,26472,20094.83,6508414.24260,0
+1679562000000,324.050,325.480,323.960,325.380,40682.49,1679565599999,13214543.78140,25513,19549.64,6349802.13860,0
+1679565600000,325.370,325.920,324.570,324.660,29928.16,1679569199999,9729993.76760,21809,13108.36,4261325.94050,0
+1679569200000,324.660,325.270,323.090,325.000,40943.12,1679572799999,13267770.51300,28048,20642.50,6689685.33450,0
+1679572800000,325.000,325.130,323.200,323.360,36303.87,1679576399999,11772627.88070,24359,17026.52,5521503.26740,0
+1679576400000,323.350,323.560,322.050,322.710,59736.02,1679579999999,19286000.25920,37808,28938.01,9342468.20620,0
+1679580000000,322.710,326.830,321.360,326.450,91341.65,1679583599999,29559646.12920,47172,48731.95,15773135.34940,0
+1679583600000,326.440,331.130,326.180,330.210,219943.62,1679587199999,72310565.32732,114803,112211.43,36896175.38072,0
+1679587200000,330.210,331.820,328.340,329.300,103514.08,1679590799999,34160389.34990,57681,53864.25,17780837.11050,0
+1679590800000,329.290,329.800,327.970,329.020,52499.18,1679594399999,17262459.52750,37116,24786.51,8150511.28600,0
+1679594400000,329.020,329.530,325.260,326.780,69414.94,1679597999999,22728383.74880,44798,32524.50,10648196.56730,0
+1679598000000,326.770,329.990,326.400,329.570,70346.23,1679601599999,23078532.50040,51782,35147.34,11530072.40490,0
+1679601600000,329.570,329.580,327.640,328.740,42511.42,1679605199999,13964340.41570,24783,16487.54,5415338.77870,0
+1679605200000,328.740,328.940,327.170,328.910,22757.49,1679608799999,7469352.14590,18266,10469.15,3435718.12090,0
+1679608800000,328.920,329.140,327.550,327.880,27516.73,1679612399999,9034633.57530,18350,14367.46,4716404.20150,0
+1679612400000,327.870,329.720,327.590,329.080,36821.39,1679615999999,12113922.49840,24559,19487.78,6411557.29360,0
+1679616000000,329.040,329.700,328.500,328.740,31943.01,1679619599999,10517028.66800,21645,17301.93,5696413.78250,0
+1679619600000,328.740,329.080,328.230,328.290,21311.05,1679623199999,7003984.38740,15984,10789.55,3546105.40250,0
+1679623200000,328.290,328.630,326.860,327.000,25903.86,1679626799999,8486585.50660,17017,11117.54,3642935.66730,0
+1679626800000,326.990,327.440,326.680,327.000,20264.31,1679630399999,6627455.99420,15579,11328.69,3705060.99390,0
+1679630400000,327.000,327.370,326.060,326.180,26922.93,1679633999999,8795478.89350,18976,13254.98,4330348.28670,0
+1679634000000,326.180,326.640,325.600,325.670,53049.90,1679637599999,17298814.88510,23072,26936.06,8783491.62740,0
+1679637600000,325.670,326.000,324.890,325.190,39202.07,1679641199999,12751382.87900,24369,18678.41,6075999.73330,0
+1679641200000,325.190,325.510,324.570,324.640,39456.12,1679644799999,12828095.70960,26160,20266.25,6589806.54230,0
+1679644800000,324.630,324.970,322.200,322.640,62408.53,1679648399999,20187516.69150,42309,31011.81,10032355.13060,0
+1679648400000,322.640,324.140,321.520,321.920,63374.89,1679651999999,20455854.89020,42991,30188.09,9745840.61470,0
+1679652000000,321.930,323.200,321.400,322.740,47199.78,1679655599999,15215698.10670,33835,25025.35,8067536.60290,0
+1679655600000,322.740,323.610,318.000,320.500,158553.49,1679659199999,50879712.99519,69730,79728.17,25579484.04370,0
+1679659200000,320.500,324.080,318.800,323.430,137318.40,1679662799999,44210146.84600,71761,69751.08,22462812.76420,0
+1679662800000,323.440,323.460,320.260,322.380,97291.88,1679666399999,31299955.64220,45622,49893.67,16050547.63940,0
+1679666400000,322.370,323.970,320.790,321.840,100332.94,1679669999999,32347230.21360,60586,52036.38,16777122.27540,0
+1679670000000,321.860,322.000,319.310,320.750,84525.89,1679673599999,27076299.95800,53862,41903.67,13422200.13930,0
+1679673600000,320.750,321.360,320.010,320.630,41373.77,1679677199999,13272581.80030,32981,21318.35,6839243.98510,0
+1679677200000,320.630,321.020,316.550,318.060,105411.57,1679680799999,33594410.22160,64997,52666.97,16786375.37070,0
+1679680800000,318.060,321.260,317.570,320.500,54408.35,1679684399999,17373190.79400,38820,27529.02,8790070.75180,0
+1679684400000,320.490,322.170,320.220,321.910,49552.63,1679687999999,15929609.57460,29582,28695.40,9223031.09060,0
+1679688000000,321.910,322.780,320.070,320.770,50793.89,1679691599999,16326313.91750,36696,24789.84,7966657.47940,0
+1679691600000,320.760,321.000,318.300,320.520,50253.63,1679695199999,16057840.01840,39264,23602.75,7540983.70840,0
+1679695200000,320.520,321.840,320.080,321.490,24402.00,1679698799999,7836397.23930,23426,11806.73,3792156.02070,0
+1679698800000,321.500,322.330,321.360,321.800,24005.09,1679702399999,7724366.67170,19753,11557.42,3718894.47910,0
+1679702400000,321.810,322.880,321.190,322.880,24471.77,1679705999999,7883934.72030,21154,12574.50,4051217.51290,0
+1679706000000,322.880,323.570,322.330,322.810,27660.54,1679709599999,8932014.69640,22284,13416.87,4332461.70130,0
+1679709600000,322.800,324.650,322.650,323.260,33756.02,1679713199999,10929603.71980,23599,18231.89,5903320.15410,0
+1679713200000,323.260,324.050,322.620,323.340,34403.57,1679716799999,11126720.93960,20957,19490.68,6303808.68770,0
+1679716800000,323.350,324.240,322.170,323.820,41120.19,1679720399999,13293626.93530,24418,18598.65,6013703.49260,0
+1679720400000,323.820,324.050,322.410,322.690,19419.99,1679723999999,6277640.14120,16514,9272.53,2997183.55690,0
+1679724000000,322.680,323.760,322.380,323.410,19587.38,1679727599999,6328529.86270,15158,10078.07,3256181.05520,0
+1679727600000,323.410,324.000,323.250,323.250,17478.00,1679731199999,5657313.27380,13426,8672.56,2807170.32290,0
+1679731200000,323.250,323.580,322.040,322.980,28020.55,1679734799999,9049392.51440,19417,13382.43,4321879.42890,0
+1679734800000,322.990,324.050,322.370,323.920,29779.41,1679738399999,9617612.62070,19538,15859.87,5123143.03770,0
+1679738400000,323.930,324.090,323.180,323.560,17296.49,1679741999999,5598506.40360,16054,7956.08,2575070.00700,0
+1679742000000,323.560,324.210,323.460,323.790,15214.03,1679745599999,4926060.53050,12880,7721.93,2500375.76550,0
+1679745600000,323.790,324.180,323.370,323.730,22155.64,1679749199999,7173558.33800,17097,10774.00,3488507.94050,0
+1679749200000,323.740,324.820,322.880,324.000,33774.55,1679752799999,10934642.72000,25005,15901.38,5149281.47670,0
+1679752800000,323.990,324.250,322.880,322.940,26983.65,1679756399999,8731808.09960,18638,11820.64,3825369.29560,0
+1679756400000,322.950,324.600,322.530,323.900,36942.38,1679759999999,11955623.77950,25418,17056.47,5521090.38570,0
+1679760000000,323.900,324.240,323.320,323.370,20781.98,1679763599999,6728538.66120,17310,10241.89,3315608.30720,0
+1679763600000,323.370,323.630,321.810,322.880,39326.33,1679767199999,12689278.22900,24069,20234.63,6529651.53310,0
+1679767200000,322.880,323.820,320.400,321.380,146735.29,1679770799999,47272213.65100,51306,73056.89,23541190.22550,0
+1679770800000,321.380,321.380,318.860,319.430,132246.93,1679774399999,42289088.55940,58318,62402.58,19954161.75860,0
+1679774400000,319.420,322.090,319.040,321.540,29136.56,1679777999999,9349436.44350,26658,13804.37,4429338.81820,0
+1679778000000,321.530,322.370,321.290,321.750,17221.14,1679781599999,5543263.53710,15794,6862.37,2209074.39490,0
+1679781600000,321.760,322.670,321.500,321.700,16716.65,1679785199999,5385141.90820,15184,7803.22,2513858.00240,0
+1679785200000,321.700,322.270,321.450,322.110,14319.11,1679788799999,4608805.95120,13814,7137.74,2297358.84550,0
+1679788800000,322.100,323.160,321.510,322.750,19774.04,1679792399999,6374132.42220,16381,10083.76,3250633.24920,0
+1679792400000,322.760,323.700,322.480,323.430,16509.58,1679795999999,5335382.51870,15178,9096.34,2939634.39160,0
+1679796000000,323.440,323.860,322.930,323.480,14178.93,1679799599999,4586655.30380,12346,7452.13,2410682.62340,0
+1679799600000,323.480,323.630,322.940,323.150,12225.42,1679803199999,3952111.78120,10539,7158.02,2313853.08480,0
+1679803200000,323.150,323.540,323.000,323.520,10590.46,1679806799999,3424129.89150,9245,4831.21,1561985.18170,0
+1679806800000,323.520,323.940,322.920,323.570,16992.18,1679810399999,5496046.76760,13570,8391.82,2714629.27900,0
+1679810400000,323.570,323.850,323.410,323.660,11731.16,1679813999999,3796573.75050,11395,6350.37,2055163.54270,0
+1679814000000,323.660,324.150,323.410,323.780,12398.05,1679817599999,4014793.28630,12056,7042.23,2280621.60670,0
+1679817600000,323.790,326.810,323.540,325.540,61070.40,1679821199999,19862992.39660,32458,34253.33,11141081.39470,0
+1679821200000,325.550,326.300,325.450,326.300,28478.26,1679824799999,9281388.71460,20719,13699.77,4464932.54630,0
+1679824800000,326.300,326.880,326.060,326.590,23237.71,1679828399999,7585394.32032,18925,12576.67,4105419.05172,0
+1679828400000,326.590,327.350,325.900,327.150,28583.84,1679831999999,9334830.90320,18874,14973.51,4890487.28190,0
+1679832000000,327.140,327.800,326.110,326.420,33973.37,1679835599999,11103406.64950,24481,16498.39,5392123.48780,0
+1679835600000,326.420,328.120,326.010,328.110,38186.63,1679839199999,12485657.45690,23923,18866.06,6169758.75480,0
+1679839200000,328.110,328.360,325.180,326.040,60702.23,1679842799999,19822365.30180,37494,32077.17,10473587.03080,0
+1679842800000,326.030,327.140,325.740,326.610,27502.21,1679846399999,8977874.01350,23792,12948.58,4226974.43090,0
+1679846400000,326.610,327.000,325.460,325.710,21714.64,1679849999999,7086603.68190,18300,11256.18,3673834.53170,0
+1679850000000,325.710,327.450,325.590,327.330,24506.41,1679853599999,8007602.46860,19391,11776.39,3847992.59490,0
+1679853600000,327.340,327.870,327.110,327.240,20024.64,1679857199999,6557822.20680,17490,9398.11,3077787.55220,0
+1679857200000,327.240,327.990,326.650,327.610,33446.20,1679860799999,10950123.62970,17420,18204.61,5959989.33690,0
+1679860800000,327.620,328.000,326.000,326.950,85599.96,1679864399999,28020240.85530,31697,47802.04,15649632.50310,0
+1679864400000,326.960,327.540,326.640,327.380,17685.29,1679867999999,5782929.37060,11753,6660.91,2177914.65320,0
+1679868000000,327.380,328.990,327.250,328.430,32643.81,1679871599999,10717424.08640,24751,15725.18,5163466.45640,0
+1679871600000,328.440,329.140,328.190,328.280,27179.57,1679875199999,8934216.43870,19526,13716.50,4509146.54110,0
+1679875200000,328.280,328.940,327.870,328.370,25011.46,1679878799999,8215091.49650,18510,11328.44,3720976.48470,0
+1679878800000,328.380,328.520,326.760,327.080,24203.10,1679882399999,7925541.11990,18912,11116.40,3639751.56370,0
+1679882400000,327.080,328.720,326.710,327.770,25698.81,1679885999999,8426036.73540,17532,14094.47,4621225.04690,0
+1679886000000,327.780,328.180,327.360,327.720,14752.52,1679889599999,4835368.42110,13638,6699.74,2196013.93290,0
+1679889600000,327.710,328.200,327.680,328.080,11572.41,1679893199999,3795609.42560,10753,5793.29,1900111.10590,0
+1679893200000,328.080,328.260,326.600,327.050,29320.56,1679896799999,9603802.99410,19027,14815.11,4852926.97860,0
+1679896800000,327.040,327.360,326.100,326.800,30580.18,1679900399999,9993309.48430,23428,14747.94,4819633.24250,0
+1679900400000,326.790,326.950,325.350,325.880,29468.20,1679903999999,9610711.91340,21733,13710.83,4471774.58450,0
+1679904000000,325.880,327.420,325.450,327.240,31084.22,1679907599999,10147854.41980,20708,17156.20,5600609.54340,0
+1679907600000,327.230,328.120,326.970,327.820,28571.05,1679911199999,9358632.68180,19147,14528.26,4759053.86150,0
+1679911200000,327.810,328.200,327.600,327.790,25482.91,1679914799999,8356449.90020,18289,13399.68,4394076.47780,0
+1679914800000,327.790,328.650,327.750,328.340,30846.44,1679918399999,10124787.87960,20950,17554.25,5762089.40100,0
+1679918400000,328.350,329.650,327.330,327.800,59414.51,1679921999999,19511342.73060,35040,30196.80,9918325.33510,0
+1679922000000,327.810,328.500,327.040,327.270,51050.44,1679925599999,16740535.14160,32652,23928.38,7847029.77030,0
+1679925600000,327.240,327.810,314.140,315.660,342435.79,1679929199999,109833414.48659,165531,145004.54,46498061.64250,0
+1679929200000,315.710,319.930,310.480,313.940,720652.52,1679932799999,226413135.68626,271842,373126.22,117259063.07560,0
+1679932800000,313.930,315.480,310.250,311.840,321010.39,1679936399999,100337345.40520,133627,160495.48,50170591.82970,0
+1679936400000,311.830,313.000,306.210,306.230,207150.48,1679939999999,64078561.26654,95689,98146.00,30378291.98450,0
+1679940000000,306.220,309.620,306.080,306.830,141155.35,1679943599999,43416439.47040,65536,73864.34,22718980.89320,0
+1679943600000,306.840,308.860,305.510,305.910,106139.71,1679947199999,32600337.24080,53355,49620.77,15245541.48230,0
+1679947200000,305.920,307.510,305.460,306.210,77440.82,1679950799999,23732749.96330,38303,39933.83,12239004.20980,0
+1679950800000,306.220,308.380,305.740,308.140,59616.83,1679954399999,18304007.92110,38232,32561.88,9998838.55080,0
+1679954400000,308.140,309.300,307.070,308.400,85879.93,1679957999999,26467789.98000,42702,44123.25,13600063.41370,0
+1679958000000,308.400,311.670,307.910,310.200,83592.87,1679961599999,25895207.44300,42948,47315.73,14657729.32330,0
+1679961600000,310.190,311.230,309.070,309.700,70404.46,1679965199999,21834142.26790,39092,31487.34,9765176.60820,0
+1679965200000,309.700,312.400,308.000,311.250,82881.94,1679968799999,25719175.58130,42948,43272.15,13434595.51540,0
+1679968800000,311.230,311.240,309.240,309.330,39938.36,1679972399999,12378250.84020,22155,20201.67,6260545.51430,0
+1679972400000,309.340,310.110,307.400,307.580,61706.80,1679975999999,19055862.92450,26872,30749.83,9495921.01670,0
+1679976000000,307.590,308.640,306.620,308.500,53286.69,1679979599999,16382207.61600,29522,28378.44,8725744.72590,0
+1679979600000,308.500,310.190,308.380,310.180,51246.21,1679983199999,15840683.04120,30973,26578.09,8216184.69980,0
+1679983200000,310.180,311.600,310.030,310.480,59454.60,1679986799999,18471980.47120,31693,29412.86,9138952.45880,0
+1679986800000,310.480,310.770,308.610,308.880,32975.40,1679990399999,10211617.18880,20827,15426.70,4777116.13460,0
+1679990400000,308.860,310.510,308.550,310.070,42706.09,1679993999999,13219949.51500,25890,21921.93,6786570.76790,0
+1679994000000,310.070,310.330,308.570,308.780,39856.55,1679997599999,12339800.85120,23572,19744.30,6112890.87340,0
+1679997600000,308.790,309.450,307.260,307.900,64900.50,1680001199999,20012937.71890,31891,29250.52,9020253.96170,0
+1680001200000,307.900,311.750,307.770,311.230,85953.46,1680004799999,26640461.16160,46465,46757.81,14490524.03090,0
+1680004800000,311.250,312.000,308.670,310.720,85121.80,1680008399999,26424189.81060,44853,42442.36,13176539.74770,0
+1680008400000,310.720,311.400,309.330,310.100,63286.97,1680011999999,19638115.46030,34760,31528.45,9783881.58630,0
+1680012000000,310.100,312.300,309.660,311.920,97011.05,1680015599999,30220802.12170,41138,52919.31,16487457.74800,0
+1680015600000,311.920,312.290,310.300,311.130,63952.99,1680019199999,19911931.22130,31866,31445.60,9790449.43840,0
+1680019200000,311.130,311.400,309.810,310.440,35116.98,1680022799999,10902015.39980,21652,16990.97,5274958.31010,0
+1680022800000,310.450,311.120,309.720,309.970,41372.73,1680026399999,12836729.12640,24245,19013.97,5899194.70670,0
+1680026400000,309.980,314.780,309.810,314.470,89080.66,1680029999999,27848504.40736,44422,46065.74,14401124.76106,0
+1680030000000,314.470,315.850,312.500,314.390,94338.67,1680033599999,29620721.68060,48273,45914.39,14416083.49370,0
+1680033600000,314.390,314.690,312.800,312.870,47571.08,1680037199999,14927005.73110,25054,19806.74,6215837.78330,0
+1680037200000,312.870,313.360,312.170,312.860,30233.12,1680040799999,9458950.88870,18840,15554.04,4866578.77290,0
+1680040800000,312.850,312.870,311.450,312.080,37642.21,1680044399999,11747583.06660,19670,15385.16,4801009.28920,0
+1680044400000,312.080,313.260,311.870,313.170,35733.18,1680047999999,11173268.52430,19238,17073.46,5338014.83320,0
+1680048000000,313.180,313.690,312.540,313.000,26716.56,1680051599999,8366717.12830,17982,12693.70,3975376.19520,0
+1680051600000,313.000,315.240,312.970,313.600,51470.26,1680055199999,16167616.04190,28289,28502.97,8954725.46840,0
+1680055200000,313.590,313.990,313.040,313.480,32547.20,1680058799999,10204440.35220,16637,14783.40,4634891.73170,0
+1680058800000,313.460,313.610,313.060,313.390,18913.62,1680062399999,5926407.46720,12933,9146.62,2866056.45440,0
+1680062400000,313.380,314.900,312.750,314.830,41672.26,1680065999999,13084380.85500,23657,20082.06,6305815.04740,0
+1680066000000,314.820,315.200,313.110,313.110,44436.63,1680069599999,13962127.98090,25707,21039.72,6611179.31570,0
+1680069600000,313.120,316.850,312.290,316.020,117357.91,1680073199999,36980769.15960,53535,58327.04,18378460.28830,0
+1680073200000,316.020,316.690,315.460,316.270,47960.90,1680076799999,15161276.85040,26304,23816.34,7529266.98000,0
+1680076800000,316.260,320.000,316.080,319.040,125445.06,1680080399999,39940760.72900,55671,64875.72,20660698.20330,0
+1680080400000,319.030,319.350,317.610,318.010,57414.87,1680083999999,18292673.57550,29744,25987.57,8280020.87560,0
+1680084000000,318.010,318.140,317.010,317.210,46294.92,1680087599999,14702622.22500,21928,21885.58,6950472.06370,0
+1680087600000,317.200,318.220,316.690,317.640,46184.29,1680091199999,14662596.29820,22238,22498.77,7143295.66730,0
+1680091200000,317.640,317.800,315.400,316.290,75365.50,1680094799999,23845611.26900,32897,36320.10,11490458.79980,0
+1680094800000,316.280,316.970,315.540,316.600,48809.05,1680098399999,15437292.34840,25129,25759.95,8147366.10550,0
+1680098400000,316.620,317.240,314.050,314.450,73718.11,1680101999999,23259752.56870,40091,34337.70,10834240.36680,0
+1680102000000,314.460,316.970,313.970,316.320,56402.49,1680105599999,17794899.09300,29832,30878.00,9743509.73790,0
+1680105600000,316.320,316.350,314.800,315.030,31802.70,1680109199999,10040448.28700,20847,14925.66,4712028.02340,0
+1680109200000,315.030,316.470,314.870,315.990,30274.69,1680112799999,9563463.14950,18823,14648.46,4626962.50810,0
+1680112800000,316.000,316.420,315.500,316.090,24599.55,1680116399999,7772123.94400,15685,12852.25,4060673.21840,0
+1680116400000,316.100,316.240,315.360,316.000,27338.72,1680119999999,8633934.67030,16269,12975.44,4097852.94550,0
+1680120000000,316.010,316.450,315.490,315.640,29465.50,1680123599999,9309078.89900,15789,15004.16,4740344.56110,0
+1680123600000,315.650,315.650,314.040,314.090,33141.44,1680127199999,10435726.91070,18081,16766.55,5279210.21960,0
+1680127200000,314.100,314.220,312.630,313.960,45357.32,1680130799999,14221352.42110,24952,22888.03,7176862.77830,0
+1680130800000,313.960,314.320,313.460,313.620,26477.94,1680134399999,8312647.36070,15262,12620.23,3961993.20320,0
+1680134400000,313.620,314.480,310.930,312.560,56287.81,1680137999999,17614562.56060,32009,24856.99,7781500.73420,0
+1680138000000,312.560,313.490,311.410,312.850,45508.83,1680141599999,14223509.53830,24388,22571.79,7053994.36240,0
+1680141600000,312.840,318.310,312.530,316.740,142071.50,1680145199999,44904832.13960,61755,70678.91,22334629.32390,0
+1680145200000,316.750,317.370,308.500,312.970,208658.71,1680148799999,65142164.50090,90068,94693.89,29561977.90240,0
+1680148800000,312.980,313.410,312.000,313.020,37846.62,1680152399999,11842802.87210,21162,18217.42,5700602.57300,0
+1680152400000,313.010,313.170,312.320,313.110,22738.86,1680155999999,7112989.83410,13629,12385.44,3874223.62110,0
+1680156000000,313.100,313.520,312.090,312.590,36618.95,1680159599999,11457927.64890,19277,19568.01,6123532.16220,0
+1680159600000,312.590,321.000,312.110,315.430,221928.54,1680163199999,70261793.07519,89318,123507.12,39087001.57269,0
+1680163200000,315.430,317.110,314.830,316.420,97825.09,1680166799999,30898190.34730,38385,50517.69,15954045.62040,0
+1680166800000,316.430,316.770,313.540,316.130,71779.19,1680170399999,22619384.64590,34226,35627.22,11225758.64270,0
+1680170400000,316.130,316.930,315.600,316.900,39098.44,1680173999999,12367013.26850,23897,19325.80,6113127.21820,0
+1680174000000,316.890,317.700,316.800,317.080,41241.62,1680177599999,13083161.73580,24540,19959.27,6331821.05070,0
+1680177600000,317.080,317.510,315.750,317.160,49353.30,1680181199999,15627347.00970,26792,22603.71,7157747.17990,0
+1680181200000,317.160,317.550,315.900,316.580,44921.03,1680184799999,14238693.77800,28731,20379.94,6459847.02120,0
+1680184800000,316.600,316.750,314.720,315.650,61828.94,1680188399999,19522133.90000,35177,28016.24,8846450.62190,0
+1680188400000,315.650,316.820,314.890,315.700,46052.38,1680191999999,14539213.75000,30077,22560.58,7123017.69290,0
+1680192000000,315.700,315.740,313.560,314.790,60240.08,1680195599999,18943590.17410,32107,27939.07,8785094.39050,0
+1680195600000,314.790,315.660,312.870,313.570,85610.82,1680199199999,26884450.94576,39848,38836.86,12196706.89100,0
+1680199200000,313.540,314.940,313.140,314.940,37413.08,1680202799999,11750335.81420,24270,16756.89,5262689.22660,0
+1680202800000,314.940,316.000,314.860,315.730,25240.24,1680206399999,7966023.04210,18783,12057.26,3805329.97340,0
+1680206400000,315.760,317.170,315.280,316.750,35726.24,1680209999999,11299662.44440,22241,17665.32,5587952.74100,0
+1680210000000,316.760,317.170,316.040,316.580,25095.49,1680213599999,7945962.55980,16178,11981.67,3794172.23380,0
+1680213600000,316.570,317.100,315.260,315.400,32915.82,1680217199999,10411686.88770,18966,14961.83,4732818.76730,0
+1680217200000,315.390,316.740,315.030,316.050,27566.77,1680220799999,8714157.89150,17043,13191.12,4169888.89810,0
+1680220800000,316.040,317.210,315.320,316.820,39529.22,1680224399999,12507031.11440,24174,19765.21,6253593.96140,0
+1680224400000,316.820,317.930,316.100,316.450,42350.64,1680227999999,13428355.11680,22983,20497.04,6499471.96990,0
+1680228000000,316.450,316.960,316.190,316.290,18408.92,1680231599999,5828440.81540,12154,8560.25,2710431.47220,0
+1680231600000,316.290,316.920,316.260,316.270,16272.13,1680235199999,5151136.64870,10905,7925.28,2508879.80960,0
+1680235200000,316.260,316.510,315.810,316.370,16089.41,1680238799999,5086090.68130,11420,7792.69,2463431.75490,0
+1680238800000,316.370,316.640,314.700,315.210,23486.40,1680242399999,7412694.86010,16233,10156.80,3206174.09430,0
+1680242400000,315.210,316.320,314.850,316.160,24113.15,1680245999999,7611277.00790,16071,12683.37,4003563.45630,0
+1680246000000,316.160,316.340,312.500,313.730,75651.83,1680249599999,23752286.87600,40396,33871.83,10634289.08910,0
+1680249600000,313.720,315.600,313.540,315.490,34774.47,1680253199999,10940822.06950,23419,16979.30,5342150.52510,0
+1680253200000,315.490,316.160,315.160,315.940,27511.51,1680256799999,8685125.19190,18778,14770.41,4663104.29960,0
+1680256800000,315.940,316.980,315.700,315.970,30577.25,1680260399999,9673313.35110,18020,14840.37,4695745.44290,0
+1680260400000,315.980,316.600,315.690,315.760,23870.24,1680263999999,7547381.90210,16305,12195.86,3856490.03010,0
+1680264000000,315.770,316.980,314.830,316.530,50105.88,1680267599999,15838746.14060,26465,25556.06,8078572.52080,0
+1680267600000,316.540,319.180,316.310,318.000,83981.82,1680271199999,26707009.71710,46133,45627.21,14510637.44150,0
+1680271200000,318.010,319.800,317.970,318.870,54027.36,1680274799999,17232469.70590,33292,28216.48,9001118.07340,0
+1680274800000,318.860,319.200,315.410,316.320,78667.95,1680278399999,24929591.62550,37842,35476.53,11240965.21970,0
+1680278400000,316.310,317.450,315.960,317.360,32816.14,1680281999999,10388979.91490,21215,17036.72,5393910.20390,0
+1680282000000,317.360,317.720,316.340,316.730,27095.21,1680285599999,8589704.01050,15887,12561.45,3982773.20570,0
+1680285600000,316.720,316.730,316.020,316.430,14366.90,1680289199999,4545766.22080,10311,7852.68,2484533.17970,0
+1680289200000,316.430,317.290,316.060,316.140,25791.72,1680292799999,8165932.35600,16721,13197.04,4178391.59070,0
+1680292800000,316.130,316.200,314.790,315.100,32095.12,1680296399999,10124195.93430,21785,15567.32,4910651.57230,0
+1680296400000,315.090,316.300,314.800,316.000,20504.77,1680299999999,6471789.32080,16709,10143.96,3201091.80120,0
+1680300000000,316.000,317.380,315.640,316.660,27394.46,1680303599999,8678096.75080,20024,13423.88,4251746.27020,0
+1680303600000,316.660,317.200,316.470,316.740,19435.47,1680307199999,6156571.99160,15099,9647.76,3056108.27990,0
+1680307200000,316.730,317.420,316.340,316.450,20576.86,1680310799999,6520242.00360,14472,11492.40,3642059.68840,0
+1680310800000,316.450,317.360,316.350,317.180,12847.57,1680314399999,4069880.10190,10970,6493.32,2056764.56660,0
+1680314400000,317.170,318.310,316.430,317.070,36826.26,1680317999999,11692269.29180,22381,19563.99,6211841.63260,0
+1680318000000,317.060,317.110,315.120,315.160,33737.24,1680321599999,10660816.41790,19982,15778.33,4986814.18700,0
+1680321600000,315.160,316.370,314.300,316.050,40119.28,1680325199999,12647168.03470,23235,19014.06,5994673.81720,0
+1680325200000,316.060,316.220,315.290,315.800,15496.61,1680328799999,4891950.61420,11512,7224.55,2280558.22440,0
+1680328800000,315.810,315.810,313.640,314.750,39122.04,1680332399999,12303508.41640,29774,20747.58,6524772.52410,0
+1680332400000,314.740,315.130,313.790,314.160,27436.91,1680335999999,8628018.57850,18808,13507.64,4247612.65690,0
+1680336000000,314.150,314.940,314.000,314.360,23514.15,1680339599999,7393906.21150,15267,12292.48,3865049.12750,0
+1680339600000,314.360,314.940,314.220,314.760,10689.22,1680343199999,3363870.42410,9870,4898.18,1541400.78410,0
+1680343200000,314.760,314.830,314.320,314.660,14004.14,1680346799999,4405448.31150,9734,7077.29,2226299.84650,0
+1680346800000,314.670,314.670,314.010,314.180,15370.12,1680350399999,4831655.90680,11648,7689.62,2417248.27280,0
+1680350400000,314.170,314.460,313.290,314.330,23760.41,1680353999999,7459534.40120,15325,10209.59,3205397.29740,0
+1680354000000,314.330,314.700,314.100,314.480,13036.88,1680357599999,4098914.50860,13303,6982.75,2195413.62790,0
+1680357600000,314.480,314.670,313.400,313.530,29056.15,1680361199999,9121442.18330,16829,13234.30,4155054.59810,0
+1680361200000,313.530,314.300,313.280,313.550,25279.76,1680364799999,7932138.55920,15403,13328.72,4182577.67790,0
+1680364800000,313.560,314.000,312.600,313.270,27278.27,1680368399999,8549426.40990,17863,12691.82,3978098.75170,0
+1680368400000,313.270,314.640,313.170,314.440,17979.57,1680371999999,5648375.32460,13706,9088.28,2855086.08170,0
+1680372000000,314.430,314.670,314.000,314.640,12533.20,1680375599999,3939134.52130,9565,5293.08,1663681.03400,0
+1680375600000,314.630,314.760,313.860,314.270,11808.94,1680379199999,3712269.79950,9124,6152.53,1934116.24050,0
+1680379200000,314.260,315.330,313.950,314.080,28929.36,1680382799999,9101870.55700,16595,13799.85,4342213.33580,0
+1680382800000,314.080,314.820,314.020,314.660,11034.06,1680386399999,3470022.03350,8406,5057.14,1590314.95310,0
+1680386400000,314.650,315.530,314.480,315.140,18531.28,1680389999999,5839026.12750,12898,10246.90,3228783.78380,0
+1680390000000,315.130,315.330,314.160,314.720,15025.36,1680393599999,4730954.99550,12519,8181.64,2576540.67020,0
+1680393600000,314.730,314.900,313.750,313.990,16443.81,1680397199999,5169693.60750,12083,7557.91,2376247.18820,0
+1680397200000,313.990,314.630,313.840,313.870,10762.68,1680400799999,3381717.63430,8095,5255.41,1651295.01010,0
+1680400800000,313.860,314.970,313.630,314.870,15122.64,1680404399999,4752586.97570,8644,7891.82,2479718.85350,0
+1680404400000,314.880,315.570,314.770,315.450,15635.96,1680407999999,4929516.69770,10966,7781.57,2453368.53550,0
+1680408000000,315.450,315.620,315.020,315.150,12098.88,1680411599999,3815899.68260,8777,5428.10,1711993.96190,0
+1680411600000,315.150,315.970,315.000,315.780,14919.66,1680415199999,4708831.00830,12334,6795.46,2145100.07670,0
+1680415200000,315.790,315.950,315.300,315.790,11497.42,1680418799999,3629102.95110,8897,4965.61,1567399.77920,0
+1680418800000,315.790,315.920,315.100,315.210,11673.63,1680422399999,3683746.46630,12364,5705.13,1800295.10160,0
+1680422400000,315.210,315.240,314.200,314.710,15648.58,1680425999999,4926656.65170,12078,7696.08,2422855.14320,0
+1680426000000,314.700,315.340,314.630,315.020,10093.49,1680429599999,3179043.54460,9384,5514.51,1736841.02430,0
+1680429600000,315.030,315.030,314.530,314.590,8675.02,1680433199999,2730356.21990,9702,4171.52,1312951.26930,0
+1680433200000,314.600,314.820,314.350,314.650,11269.95,1680436799999,3545344.12240,10067,5851.77,1840908.66230,0
+1680436800000,314.650,314.780,313.850,314.270,21519.80,1680440399999,6763428.34680,13091,9822.25,3087319.23120,0
+1680440400000,314.270,314.500,313.310,313.920,30340.33,1680443999999,9522604.49550,21116,15148.86,4754705.60660,0
+1680444000000,313.920,314.290,313.470,313.520,17961.21,1680447599999,5636798.29050,12565,8554.13,2684531.27930,0
+1680447600000,313.520,313.520,311.660,313.010,70465.81,1680451199999,22014490.35650,39337,33606.90,10498813.81450,0
+1680451200000,313.010,313.400,311.730,312.970,31755.64,1680454799999,9930030.92480,20273,15689.57,4906210.31000,0
+1680454800000,312.960,313.910,312.730,313.490,18489.22,1680458399999,5795230.63280,15792,9349.59,2930687.52330,0
+1680458400000,313.500,313.630,312.490,312.500,10955.78,1680461999999,3430283.10650,11575,4737.38,1483297.54680,0
+1680462000000,312.500,312.770,310.360,311.420,37581.10,1680465599999,11705209.74870,23031,17696.88,5511909.24000,0
+1680465600000,311.410,312.720,311.000,312.490,20491.45,1680469199999,6393212.00080,15344,10369.42,3234870.65520,0
+1680469200000,312.490,313.160,312.210,312.630,12452.62,1680472799999,3894839.11890,10684,5435.01,1699942.69400,0
+1680472800000,312.630,312.780,311.110,312.700,24379.06,1680476399999,7605422.43460,21746,12370.82,3858623.51130,0
+1680476400000,312.700,313.770,312.360,313.570,20470.47,1680479999999,6411599.82310,16204,10595.52,3318373.52420,0
+1680480000000,313.570,313.880,312.610,313.180,18159.44,1680483599999,5690113.73390,15643,9210.50,2886049.05730,0
+1680483600000,313.190,313.580,309.380,310.210,57552.82,1680487199999,17885923.25670,31418,27163.19,8439270.10410,0
+1680487200000,310.210,310.210,309.060,309.650,37261.08,1680490799999,11536530.71790,21486,17955.03,5559192.59550,0
+1680490800000,309.650,309.790,309.110,309.510,22747.88,1680494399999,7039144.96580,15472,11517.15,3563918.46340,0
+1680494400000,309.510,309.730,309.040,309.700,19451.72,1680497999999,6017331.15390,13135,10603.15,3280186.20850,0
+1680498000000,309.690,309.860,308.600,309.010,19511.97,1680501599999,6036227.33720,14151,7971.36,2466816.14280,0
+1680501600000,309.010,309.700,308.640,309.640,22650.41,1680505199999,7000812.18690,15148,12191.37,3768106.77280,0
+1680505200000,309.650,311.000,309.570,310.850,34879.49,1680508799999,10818878.01930,21297,17390.16,5394395.96890,0
+1680508800000,310.860,313.570,310.840,313.210,80671.19,1680512399999,25221103.94880,39318,39212.85,12257991.85300,0
+1680512400000,313.210,313.710,312.740,312.990,35179.59,1680515999999,11020225.27650,18954,17113.83,5361336.88380,0
+1680516000000,312.990,313.240,312.130,312.130,30244.99,1680519599999,9454777.55560,17711,15075.97,4713071.60310,0
+1680519600000,312.140,312.350,311.620,311.850,23232.60,1680523199999,7248457.46650,14219,11775.36,3673799.82830,0
+1680523200000,311.860,312.550,310.760,311.850,34023.06,1680526799999,10607064.40010,18199,17590.94,5484378.61460,0
+1680526800000,311.850,312.760,311.450,311.760,31237.53,1680530399999,9753198.59880,22283,15219.29,4751753.11490,0
+1680530400000,311.760,312.070,309.030,309.200,58048.29,1680533999999,18026427.29250,33365,26104.22,8108887.90930,0
+1680534000000,309.190,310.710,308.620,310.300,48483.32,1680537599999,15020845.13320,26299,23823.33,7381922.25170,0
+1680537600000,310.290,310.440,308.500,308.540,42375.64,1680541199999,13106347.64390,22245,19626.51,6071373.93700,0
+1680541200000,308.540,309.920,308.100,309.260,68694.05,1680544799999,21223737.84690,28778,29885.01,9234946.48770,0
+1680544800000,309.260,311.780,308.400,311.390,79807.52,1680548399999,24756336.85580,43146,39965.04,12398249.01280,0
+1680548400000,311.390,312.000,310.400,311.170,51806.13,1680551999999,16129830.29630,26046,25141.81,7827833.15860,0
+1680552000000,311.170,311.260,297.430,301.590,467302.10,1680555599999,141450039.93320,211512,202576.09,61288717.88348,0
+1680555600000,301.600,308.450,299.060,305.650,189906.02,1680559199999,57749895.51905,93655,98981.49,30115291.40538,0
+1680559200000,305.650,309.220,304.910,306.940,97235.28,1680562799999,29848075.38950,50446,50565.41,15526468.88030,0
+1680562800000,306.940,309.640,306.930,308.470,73160.57,1680566399999,22578962.38340,41511,37365.21,11532607.46520,0
+1680566400000,308.470,310.080,307.810,308.480,49717.27,1680569999999,15357874.01030,34333,25582.80,7903303.86860,0
+1680570000000,308.490,310.180,308.060,308.120,36586.49,1680573599999,11307288.39580,26154,19015.07,5877108.06770,0
+1680573600000,308.130,309.790,307.920,309.040,26286.15,1680577199999,8120236.18510,16515,13561.33,4189669.57650,0
+1680577200000,309.040,310.130,308.890,309.530,29119.76,1680580799999,9015173.13210,18159,16197.06,5014920.75160,0
+1680580800000,309.540,309.700,308.890,309.210,19704.30,1680584399999,6095517.86540,15347,9560.11,2957595.06350,0
+1680584400000,309.210,309.780,308.820,309.510,24099.65,1680587999999,7456719.16690,16144,12562.68,3887526.66890,0
+1680588000000,309.510,311.000,308.920,310.250,40243.88,1680591599999,12473773.44800,25550,19806.79,6139672.69160,0
+1680591600000,310.240,310.900,309.450,309.640,25179.83,1680595199999,7810627.70500,18221,10197.91,3163101.87550,0
+1680595200000,309.640,310.730,309.500,310.090,29946.08,1680598799999,9286039.52650,16134,16152.14,5008524.29540,0
+1680598800000,310.090,310.720,309.690,310.530,22896.77,1680602399999,7103970.30440,15699,12017.17,3728615.69460,0
+1680602400000,310.530,310.990,309.700,309.700,32321.25,1680605999999,10028145.24630,18712,15931.59,4943488.24060,0
+1680606000000,309.710,311.770,309.660,310.980,89026.96,1680609599999,27655185.92720,42044,44649.95,13869619.18600,0
+1680609600000,310.990,313.210,310.620,311.290,79018.40,1680613199999,24601645.94230,33800,47066.94,14656202.08640,0
+1680613200000,311.300,312.560,310.580,310.810,53693.99,1680616799999,16729110.41980,29954,27297.59,8505585.98230,0
+1680616800000,310.810,312.100,310.510,311.040,40575.94,1680620399999,12633819.27350,21794,18638.55,5802719.69320,0
+1680620400000,311.040,311.500,310.310,311.040,39346.84,1680623999999,12233506.23720,24500,21221.48,6598656.04730,0
+1680624000000,311.030,311.090,310.320,310.700,20531.86,1680627599999,6380340.60340,15458,10239.95,3182224.65480,0
+1680627600000,310.710,311.270,310.570,311.130,16738.87,1680631199999,5205181.04530,11666,8770.55,2727420.71220,0
+1680631200000,311.130,311.330,310.570,310.710,15446.53,1680634799999,4803626.84910,13420,7619.87,2369529.78480,0
+1680634800000,310.710,311.400,310.530,311.310,16365.14,1680638399999,5089544.92000,13059,8432.19,2622611.69030,0
+1680638400000,311.310,311.750,310.830,311.560,20500.83,1680641999999,6382369.59060,15852,10164.24,3164537.26130,0
+1680642000000,311.570,311.570,310.810,311.230,17615.71,1680645599999,5482142.28240,13781,8723.75,2714865.42790,0
+1680645600000,311.220,311.500,310.760,310.870,13474.13,1680649199999,4191463.52210,11165,6930.07,2155987.95680,0
+1680649200000,310.870,311.080,310.230,310.730,16133.77,1680652799999,5012277.55420,12677,6736.78,2093108.86000,0
+1680652800000,310.720,313.950,310.070,313.460,67479.69,1680656399999,21057885.78716,35550,34641.47,10814536.46666,0
+1680656400000,313.490,314.040,312.590,313.250,47584.03,1680659999999,14915293.52070,30449,21611.61,6774635.82280,0
+1680660000000,313.250,314.580,312.900,313.310,30076.24,1680663599999,9436303.10570,22200,14445.11,4532719.80820,0
+1680663600000,313.320,314.820,313.110,314.400,30816.79,1680667199999,9672724.89280,19109,15261.72,4790579.49690,0
+1680667200000,314.390,314.770,313.850,313.850,20985.29,1680670799999,6595775.69700,14973,9416.22,2959640.94630,0
+1680670800000,313.850,315.510,313.660,315.280,35760.68,1680674399999,11259613.67520,21190,19614.12,6176088.78240,0
+1680674400000,315.290,315.910,314.880,315.330,34138.61,1680677999999,10768198.42610,20696,16897.69,5330030.35570,0
+1680678000000,315.330,315.400,314.510,314.570,22034.15,1680681599999,6938684.26680,15854,11013.49,3468490.44890,0
+1680681600000,314.570,314.940,313.880,314.870,24247.57,1680685199999,7625123.62770,15643,12269.09,3858331.04760,0
+1680685200000,314.870,315.070,314.090,314.760,21739.75,1680688799999,6839563.27920,14155,10388.29,3268468.04360,0
+1680688800000,314.760,315.020,314.720,315.010,13085.21,1680692399999,4120319.89770,9927,6456.18,2032980.52960,0
+1680692400000,315.000,315.810,314.610,315.710,26498.83,1680695999999,8356197.22570,16953,13864.58,4372249.95160,0
+1680696000000,315.720,316.920,314.580,316.010,92854.77,1680699599999,29323595.44420,45171,46363.42,14643029.30520,0
+1680699600000,316.000,316.170,314.500,315.100,50212.46,1680703199999,15834643.24380,29356,22888.52,7218661.45810,0
+1680703200000,315.100,315.640,312.510,312.540,77217.00,1680706799999,24231892.40860,38438,36638.67,11498700.27410,0
+1680706800000,312.540,312.540,310.500,312.080,80608.28,1680710399999,25120931.25570,41139,36272.34,11303869.95700,0
+1680710400000,312.080,312.330,311.050,311.620,33616.57,1680713999999,10474077.24780,20480,16418.43,5115598.31640,0
+1680714000000,311.610,312.480,311.510,312.070,20842.15,1680717599999,6506317.13650,14804,9829.39,3068364.09390,0
+1680717600000,312.060,312.330,311.530,312.230,19888.12,1680721199999,6205153.81900,12699,9313.44,2905801.13390,0
+1680721200000,312.240,313.970,311.850,313.590,33038.05,1680724799999,10343876.81740,19793,16424.22,5142021.25110,0
+1680724800000,313.590,314.360,313.430,313.860,20239.06,1680728399999,6354663.74910,14364,8995.98,2824720.16200,0
+1680728400000,313.860,314.590,313.850,314.470,18501.08,1680731999999,5814839.72560,12831,9105.16,2861761.20450,0
+1680732000000,314.470,314.750,314.150,314.550,16386.04,1680735599999,5152991.79390,12337,8310.30,2613551.71350,0
+1680735600000,314.560,314.560,313.740,313.850,14960.53,1680739199999,4700649.29720,9617,6417.32,2016400.63950,0
+1680739200000,313.850,313.990,312.030,312.330,36840.89,1680742799999,11530046.53250,20141,17411.57,5449012.37450,0
+1680742800000,312.330,312.870,311.120,312.450,33729.15,1680746399999,10524838.27430,19345,16750.60,5226987.42320,0
+1680746400000,312.460,313.020,312.140,312.400,19027.59,1680749999999,5949142.44790,11828,9503.73,2971508.00570,0
+1680750000000,312.400,315.330,312.260,314.060,89707.23,1680753599999,28186137.39460,32012,58026.21,18232408.65910,0
+1680753600000,314.060,314.550,313.770,314.210,22105.15,1680757199999,6944101.80570,13184,10635.43,3340991.33310,0
+1680757200000,314.200,314.410,313.000,313.560,24601.71,1680760799999,7718727.39210,13694,11364.46,3565763.71770,0
+1680760800000,313.550,313.980,313.300,313.850,15386.95,1680764399999,4825830.17230,9944,7935.55,2488846.11290,0
+1680764400000,313.840,314.040,311.460,312.000,60765.37,1680767999999,18993770.70870,24674,25293.49,7907506.98840,0
+1680768000000,311.990,312.750,311.200,312.580,41437.78,1680771599999,12933631.34900,20091,20436.95,6379399.31110,0
+1680771600000,312.570,312.700,311.550,311.570,24382.19,1680775199999,7612302.73080,13846,10110.74,3156800.50180,0
+1680775200000,311.560,311.860,310.000,311.100,56376.10,1680778799999,17543951.27090,26574,26306.95,8187899.92340,0
+1680778800000,311.100,312.000,311.000,311.960,21795.22,1680782399999,6791948.12950,13487,11552.42,3600186.03120,0
+1680782400000,311.960,312.360,311.340,311.920,43770.42,1680785999999,13653114.13560,15930,24557.64,7660596.80770,0
+1680786000000,311.920,312.590,311.280,312.350,34788.54,1680789599999,10853455.31990,18827,17096.55,5333894.88110,0
+1680789600000,312.360,312.780,311.860,312.300,28937.78,1680793199999,9036735.74700,14371,14751.29,4606742.71410,0
+1680793200000,312.310,313.220,312.160,313.000,30774.65,1680796799999,9627300.54760,16179,14169.32,4432820.30770,0
+1680796800000,313.000,313.560,312.570,312.670,26188.13,1680800399999,8196873.57380,15051,12808.12,4009267.10400,0
+1680800400000,312.670,313.000,312.330,312.610,14452.74,1680803999999,4518933.75340,11137,6417.77,2006666.04820,0
+1680804000000,312.610,312.950,312.050,312.120,17137.80,1680807599999,5355289.76340,10101,8017.48,2505400.71370,0
+1680807600000,312.120,312.850,312.040,312.520,15879.58,1680811199999,4962083.14030,8968,8234.29,2573117.30660,0
+1680811200000,312.510,312.930,311.780,311.960,21739.85,1680814799999,6790882.83350,12144,10400.96,3249039.20290,0
+1680814800000,311.950,312.530,311.830,311.970,16377.07,1680818399999,5111730.42540,9766,7349.19,2293785.64560,0
+1680818400000,311.980,312.600,311.730,312.190,13726.49,1680821999999,4284476.20100,8675,6664.01,2080083.99340,0
+1680822000000,312.180,312.400,311.780,312.040,18688.42,1680825599999,5831934.38330,13361,7287.28,2274138.34750,0
+1680825600000,312.040,312.600,311.570,312.410,24252.65,1680829199999,7567194.71660,15398,10893.12,3398950.83210,0
+1680829200000,312.410,312.530,311.670,311.690,20857.21,1680832799999,6508676.02770,12828,7676.60,2395627.98560,0
+1680832800000,311.700,311.780,310.530,311.310,32370.57,1680836399999,10073485.18080,17999,13137.23,4087771.85980,0
+1680836400000,311.300,311.650,311.120,311.650,14215.46,1680839999999,4425615.37700,10376,6705.00,2087554.32140,0
+1680840000000,311.640,311.850,311.210,311.240,13313.75,1680843599999,4148194.57610,9625,6524.07,2032711.86820,0
+1680843600000,311.240,311.450,310.650,311.340,22890.00,1680847199999,7121066.30110,14192,10748.67,3343969.45010,0
+1680847200000,311.340,311.420,310.610,311.110,20634.20,1680850799999,6417710.90640,11997,9557.10,2972485.94440,0
+1680850800000,311.110,311.230,309.120,309.910,38317.84,1680854399999,11886661.98550,22009,15677.02,4864344.77310,0
+1680854400000,309.910,310.470,309.250,309.770,27592.30,1680857999999,8552135.07600,16202,13858.76,4295408.08730,0
+1680858000000,309.760,310.430,309.430,310.110,17487.35,1680861599999,5419824.63730,10467,9203.71,2852371.20650,0
+1680861600000,310.100,310.570,309.840,310.540,16972.50,1680865199999,5265818.37940,10766,7969.53,2472844.10700,0
+1680865200000,310.530,310.640,309.300,310.210,17128.44,1680868799999,5310489.67940,13262,8137.77,2523203.52090,0
+1680868800000,310.220,310.900,309.660,310.320,35851.27,1680872399999,11126240.86440,19493,18422.47,5717337.44770,0
+1680872400000,310.330,310.620,309.800,310.500,18907.43,1680875999999,5865182.00550,14595,10240.53,3176587.10400,0
+1680876000000,310.510,311.000,310.350,310.610,15000.62,1680879599999,4660413.95910,11979,7595.62,2359861.78580,0
+1680879600000,310.610,311.140,310.530,310.870,10331.73,1680883199999,3211608.65640,10955,6215.42,1932073.99690,0
+1680883200000,310.870,311.730,310.220,310.340,23329.37,1680886799999,7254761.50380,15293,12264.50,3814346.95710,0
+1680886800000,310.340,311.070,310.230,310.970,13173.95,1680890399999,4093511.83010,7697,6534.68,2030470.65980,0
+1680890400000,310.970,311.140,310.700,310.760,6730.61,1680893999999,2092614.56590,5806,2859.54,888996.35190,0
+1680894000000,310.770,310.950,310.510,310.530,10576.43,1680897599999,3286322.23310,7112,4772.13,1482887.67620,0
+1680897600000,310.530,310.710,310.300,310.510,8182.34,1680901199999,2540611.83160,7168,4314.27,1339592.24320,0
+1680901200000,310.510,311.020,310.420,310.570,6961.76,1680904799999,2163030.37240,5907,3129.08,972181.18390,0
+1680904800000,310.580,311.350,310.380,310.970,12103.51,1680908399999,3762140.56470,9437,5816.26,1807795.80450,0
+1680908400000,310.970,311.030,309.910,310.270,18637.95,1680911999999,5783509.94440,10197,8272.82,2566998.25380,0
+1680912000000,310.260,310.530,309.890,310.440,12774.44,1680915599999,3962254.70670,9072,5822.45,1806070.37940,0
+1680915600000,310.450,310.890,310.320,310.480,10194.07,1680919199999,3166184.30540,6392,4980.37,1546834.31750,0
+1680919200000,310.470,311.000,310.430,310.960,7144.82,1680922799999,2219823.65330,4830,3917.34,1217047.24850,0
+1680922800000,310.960,311.950,310.930,311.430,24505.98,1680926399999,7631094.22590,11838,14108.15,4393442.25600,0
+1680926400000,311.440,311.770,311.250,311.360,7836.01,1680929999999,2440758.74830,6344,3894.08,1213006.06390,0
+1680930000000,311.360,312.340,311.360,312.150,19192.92,1680933599999,5986272.83580,10640,11661.86,3637513.12010,0
+1680933600000,312.150,312.340,311.700,311.810,17086.00,1680937199999,5331590.98390,9387,9729.52,3035988.29810,0
+1680937200000,311.800,312.130,311.690,311.820,8727.21,1680940799999,2721710.26230,7154,4492.70,1401116.96140,0
+1680940800000,311.820,312.140,311.390,311.500,10408.01,1680944399999,3245427.23270,7454,4548.15,1418293.37150,0
+1680944400000,311.510,312.310,311.490,311.710,20936.79,1680947999999,6532892.11480,11992,9782.69,3052374.08270,0
+1680948000000,311.720,312.210,311.710,312.130,11982.46,1680951599999,3738030.18100,7232,6800.36,2121457.51120,0
+1680951600000,312.130,312.250,311.590,311.610,11695.38,1680955199999,3648279.51990,7694,5471.71,1707045.45620,0
+1680955200000,311.600,311.850,311.380,311.520,12440.45,1680958799999,3876729.05240,7848,7121.14,2219177.63510,0
+1680958800000,311.520,311.720,311.470,311.630,9478.87,1680962399999,2953372.98510,8053,4594.22,1431460.39070,0
+1680962400000,311.640,312.100,311.630,312.080,12688.54,1680965999999,3957706.51690,7806,7246.39,2260204.55600,0
+1680966000000,312.070,312.150,311.910,312.130,10503.61,1680969599999,3277645.30160,9797,5312.39,1657733.84390,0
+1680969600000,312.130,312.540,311.920,312.510,18224.03,1680973199999,5689006.21040,9746,8981.75,2804163.12430,0
+1680973200000,312.500,312.640,311.480,311.880,19554.46,1680976799999,6103896.95060,11397,8738.47,2727891.35130,0
+1680976800000,311.880,312.000,310.030,310.580,38333.20,1680980399999,11922355.37810,18088,15237.68,4739572.14250,0
+1680980400000,310.580,310.890,310.000,310.660,17955.29,1680983999999,5575082.25150,11510,7649.12,2375206.62850,0
+1680984000000,310.670,310.950,310.550,310.550,8446.86,1680987599999,2624963.42560,6618,4319.74,1342444.31500,0
+1680987600000,310.560,310.850,310.430,310.600,10337.85,1680991199999,3211422.96240,6751,4983.31,1548114.05620,0
+1680991200000,310.590,310.820,310.000,310.550,14642.31,1680994799999,4544664.11970,9289,7359.38,2284248.12880,0
+1680994800000,310.550,310.750,310.210,310.370,9070.26,1680998399999,2816203.73800,6933,4254.40,1320900.13280,0
+1680998400000,310.370,311.070,310.260,310.990,14981.91,1681001999999,4656002.08490,10349,7044.26,2189092.96900,0
+1681002000000,310.990,311.470,310.980,311.420,11827.67,1681005599999,3681154.82370,8059,6291.04,1957995.51110,0
+1681005600000,311.420,312.000,310.930,311.090,14771.99,1681009199999,4600988.12140,9329,7678.49,2391854.39150,0
+1681009200000,311.090,311.410,310.800,311.090,8261.52,1681012799999,2570245.04480,5776,3990.06,1241351.99650,0
+1681012800000,311.090,311.180,310.930,310.990,6897.09,1681016399999,2145348.75930,7231,3423.09,1064747.07930,0
+1681016400000,310.990,311.300,310.820,310.840,8557.65,1681019999999,2662054.71400,7220,4449.25,1384046.16770,0
+1681020000000,310.850,310.870,309.620,309.780,43898.01,1681023599999,13610617.40710,19542,20056.50,6218887.51940,0
+1681023600000,309.770,310.010,309.400,309.820,19186.28,1681027199999,5942767.76960,11154,10346.04,3204585.80380,0
+1681027200000,309.820,309.990,309.280,309.940,16920.92,1681030799999,5240695.85850,10055,8721.80,2701578.91770,0
+1681030800000,309.940,310.210,309.710,309.750,11940.55,1681034399999,3701182.28690,7497,6413.56,1988000.64200,0
+1681034400000,309.760,310.190,309.720,309.920,10385.22,1681037999999,3219243.73300,8256,5264.01,1631694.80930,0
+1681038000000,309.920,310.440,309.920,310.380,12399.56,1681041599999,3846207.22780,8149,6198.74,1922825.16580,0
+1681041600000,310.380,310.810,310.250,310.710,15572.38,1681045199999,4836492.72110,9301,7530.09,2338643.98430,0
+1681045200000,310.710,310.730,310.150,310.640,13133.04,1681048799999,4077350.33050,9299,6604.57,2050378.85380,0
+1681048800000,310.650,310.800,309.700,310.230,20195.16,1681052399999,6263761.84050,12068,9334.78,2895272.50470,0
+1681052400000,310.230,310.550,310.100,310.310,11795.94,1681055999999,3660728.98870,9621,6029.96,1871387.34970,0
+1681056000000,310.320,310.860,310.310,310.410,16230.32,1681059599999,5040860.66130,9204,8409.12,2611870.14880,0
+1681059600000,310.410,310.640,309.980,310.540,10604.29,1681063199999,3290399.49190,6226,5862.64,1819230.88850,0
+1681063200000,310.540,311.700,310.520,311.520,27226.72,1681066799999,8471720.91730,12300,13426.99,4178091.86860,0
+1681066800000,311.500,312.320,311.300,311.820,38401.29,1681070399999,11976548.86710,20372,18461.76,5757959.78580,0
+1681070400000,311.820,311.970,311.680,311.940,11731.90,1681073999999,3658387.68140,9242,5690.78,1774566.49370,0
+1681074000000,311.940,312.490,311.740,312.470,21873.42,1681077599999,6827283.78720,14133,10886.28,3398032.14420,0
+1681077600000,312.480,313.810,312.470,312.990,41589.80,1681081199999,13025816.68910,22389,23772.21,7444896.34080,0
+1681081200000,313.000,313.220,312.540,312.600,18181.79,1681084799999,5688335.99770,11929,8974.76,2807681.14180,0
+1681084800000,312.620,312.840,312.120,312.220,20065.52,1681088399999,6270388.18700,11789,9773.71,3054209.89590,0
+1681088400000,312.220,312.460,311.770,312.460,19867.66,1681091999999,6201085.02390,11093,10694.98,3338179.08240,0
+1681092000000,312.470,312.570,312.020,312.240,19200.60,1681095599999,5996788.49150,10312,9637.13,3009909.81880,0
+1681095600000,312.230,312.900,312.230,312.710,12559.41,1681099199999,3926168.01510,8165,6906.11,2158823.79360,0
+1681099200000,312.710,313.100,312.510,312.640,16207.74,1681102799999,5069866.65760,9600,8212.60,2568957.25970,0
+1681102800000,312.650,313.200,312.320,312.670,19187.84,1681106399999,6000708.68590,9100,10869.74,3399703.13320,0
+1681106400000,312.660,312.970,312.400,312.580,9423.66,1681109999999,2946943.49530,3522,4966.84,1553408.25550,0
+1681110000000,312.560,312.990,312.550,312.910,13334.63,1681113599999,4170846.38360,6428,7308.56,2285980.57990,0
+1681113600000,312.910,313.290,312.720,312.780,22573.08,1681117199999,7066223.52550,10900,10185.35,3188391.39810,0
+1681117200000,312.790,312.990,312.700,312.950,11315.06,1681120799999,3539547.09690,7784,6051.76,1893147.23460,0
+1681120800000,312.950,313.030,312.720,312.900,13389.32,1681124399999,4189466.91500,7938,6490.75,2030940.47080,0
+1681124400000,312.890,313.000,312.430,312.610,13553.56,1681127999999,4238068.38270,8837,5989.02,1872670.13480,0
+1681128000000,312.620,312.620,312.120,312.250,15420.55,1681131599999,4816553.01330,8873,7437.77,2323090.63840,0
+1681131600000,312.250,312.300,311.590,311.780,27552.75,1681135199999,8595163.85660,13344,11697.48,3649006.89800,0
+1681135200000,311.770,312.250,311.560,311.740,22867.83,1681138799999,7132225.58640,11189,11641.82,3630984.55590,0
+1681138800000,311.740,312.680,311.620,312.000,26579.78,1681142399999,8296520.59970,13819,13009.07,4060488.96380,0
+1681142400000,312.000,314.440,311.800,314.010,52855.20,1681145999999,16546481.47040,23600,27685.17,8667820.75960,0
+1681146000000,314.020,315.190,313.940,314.070,73386.65,1681149599999,23080035.90380,33188,32832.06,10326219.56390,0
+1681149600000,314.080,314.240,313.550,313.720,33536.19,1681153199999,10524045.98570,16891,13886.89,4358066.88500,0
+1681153200000,313.720,314.060,313.150,313.580,30841.17,1681156799999,9671434.56920,15750,12770.14,4004610.43350,0
+1681156800000,313.580,313.850,312.600,312.640,28238.67,1681160399999,8841918.68340,16106,10342.57,3238797.57670,0
+1681160400000,312.640,313.320,312.530,313.040,25898.79,1681163999999,8105731.89240,16282,10846.94,3394827.43470,0
+1681164000000,313.050,315.860,313.000,315.360,57232.53,1681167599999,17999019.10200,28436,28342.76,8915480.79720,0
+1681167600000,315.360,318.570,315.350,318.500,93221.86,1681171199999,29579127.87570,43701,58012.20,18404912.38440,0
+1681171200000,318.510,319.000,317.760,318.740,55616.88,1681174799999,17703769.61460,27899,30434.55,9688280.76580,0
+1681174800000,318.740,323.000,318.420,322.140,117343.55,1681178399999,37640246.48069,52202,67543.90,21658844.29469,0
+1681178400000,322.140,323.680,321.230,321.570,103734.45,1681181999999,33471710.25040,44276,50775.98,16384985.59920,0
+1681182000000,321.560,328.500,321.360,327.770,204370.31,1681185599999,66485642.71532,83995,124760.70,40583464.42832,0
+1681185600000,327.770,328.210,326.300,327.380,88763.78,1681189199999,29046892.93020,38260,47706.06,15611047.45800,0
+1681189200000,327.380,327.690,325.900,326.860,61164.31,1681192799999,19994298.00930,26586,29560.79,9664740.53290,0
+1681192800000,326.860,333.750,326.770,333.000,214669.50,1681196399999,70916557.41125,85845,125150.08,41339198.34705,0
+1681196400000,333.000,333.440,331.340,331.580,78944.73,1681199999999,26221978.96550,36095,38127.37,12663838.19560,0
+1681200000000,331.580,332.160,329.400,330.090,79888.74,1681203599999,26418639.62550,37735,34248.74,11327783.46810,0
+1681203600000,330.100,330.270,329.260,330.140,49368.12,1681207199999,16282765.22440,25783,26139.67,8622196.93700,0
+1681207200000,330.140,330.790,329.790,330.480,30982.61,1681210799999,10233938.78750,17707,16683.78,5510879.12020,0
+1681210800000,330.480,330.540,329.290,329.600,40533.44,1681214399999,13370986.72600,18975,18699.94,6168482.72510,0
+1681214400000,329.600,329.900,328.390,329.310,63197.01,1681217999999,20795107.55280,29068,27180.89,8944419.96850,0
+1681218000000,329.310,330.790,328.810,330.750,48586.01,1681221599999,16025888.04910,25735,28084.52,9263911.95290,0
+1681221600000,330.760,331.370,329.190,329.960,58400.09,1681225199999,19289934.42180,30114,24516.02,8097941.77860,0
+1681225200000,329.960,330.060,328.560,329.230,48070.35,1681228799999,15831178.14280,24037,18145.09,5975734.28450,0
+1681228800000,329.240,329.320,323.850,325.830,129257.91,1681232399999,42173309.77172,51192,52584.31,17157209.61280,0
+1681232400000,325.840,326.930,324.930,326.700,50459.44,1681235999999,16436280.32110,24091,26157.30,8520888.32950,0
+1681236000000,326.710,327.000,326.020,326.060,19155.01,1681239599999,6252959.42210,10909,8745.94,2854964.08550,0
+1681239600000,326.060,327.480,324.850,325.070,50205.57,1681243199999,16366964.53810,24236,25716.69,8384468.40230,0
+1681243200000,325.080,325.420,324.180,325.310,32093.67,1681246799999,10424002.32960,19572,15172.54,4928115.92220,0
+1681246800000,325.310,325.590,324.510,324.820,21111.35,1681250399999,6860410.42630,13428,10249.79,3330732.61700,0
+1681250400000,324.820,324.920,324.320,324.480,19653.45,1681253999999,6380538.80320,12403,10034.83,3257880.16300,0
+1681254000000,324.480,324.600,322.230,322.570,54107.94,1681257599999,17490510.23920,29594,23113.54,7470969.41150,0
+1681257600000,322.560,323.600,322.210,322.530,37089.28,1681261199999,11980142.97200,22240,18329.83,5921489.61640,0
+1681261200000,322.530,322.800,319.730,320.910,70541.79,1681264799999,22660208.63429,34540,29099.34,9349086.11540,0
+1681264800000,320.900,321.100,316.920,317.720,98793.84,1681268399999,31485963.43200,48982,45381.90,14469063.28090,0
+1681268400000,317.730,317.730,316.740,317.370,52212.42,1681271999999,16559681.75850,26600,24603.70,7803598.81040,0
+1681272000000,317.380,319.220,317.170,319.130,45110.98,1681275599999,14360917.29110,24451,24242.39,7718662.50190,0
+1681275600000,319.120,319.300,318.010,318.490,29904.78,1681279199999,9529499.55600,16497,13199.76,4206351.03200,0
+1681279200000,318.490,319.210,317.870,318.850,41317.82,1681282799999,13160521.65100,16235,20722.35,6600649.81160,0
+1681282800000,318.850,319.870,318.820,319.160,33474.57,1681286399999,10688719.52720,17206,17148.33,5476132.76740,0
+1681286400000,319.150,319.340,318.150,318.400,20415.46,1681289999999,6509210.60840,12238,10298.66,3284189.59650,0
+1681290000000,318.390,318.990,318.390,318.990,13907.28,1681293599999,4431771.63170,10245,7377.64,2350943.87400,0
+1681293600000,318.990,319.270,318.670,319.170,16996.57,1681297199999,5422348.36410,10671,7923.76,2527977.58770,0
+1681297200000,319.170,319.450,317.930,318.400,20425.78,1681300799999,6504848.99260,11988,9706.49,3091102.92270,0
+1681300800000,318.410,321.530,317.860,319.630,97607.74,1681304399999,31235748.75260,44718,45690.01,14621835.73320,0
+1681304400000,319.640,321.540,318.860,319.480,62913.05,1681307999999,20153745.10120,32544,29898.89,9577774.13650,0
+1681308000000,319.480,321.880,319.390,320.560,53994.65,1681311599999,17325353.71630,27438,26617.85,8540666.32440,0
+1681311600000,320.550,321.020,317.640,319.440,67866.75,1681315199999,21665924.53050,32972,31497.19,10054572.90500,0
+1681315200000,319.450,319.920,319.040,319.130,17597.04,1681318799999,5622822.38650,11711,8259.73,2639142.11950,0
+1681318800000,319.130,320.470,319.090,320.070,24123.29,1681322399999,7719090.61280,12393,12616.52,4036926.31130,0
+1681322400000,320.080,320.570,318.590,318.900,32815.30,1681325999999,10484061.87540,18131,16642.24,5316369.37680,0
+1681326000000,318.910,319.220,318.000,318.830,28143.76,1681329599999,8967105.33740,16421,14289.00,4552751.90260,0
+1681329600000,318.880,319.510,318.850,319.320,11864.75,1681333199999,3788368.92480,8291,6197.40,1978838.71880,0
+1681333200000,319.330,320.300,319.220,319.990,19296.28,1681336799999,6171500.78930,11553,9576.44,3062903.23840,0
+1681336800000,319.990,320.320,319.350,319.540,18431.26,1681340399999,5895362.49170,11191,8939.11,2859155.83100,0
+1681340400000,319.550,320.750,319.550,320.020,18736.65,1681343999999,5999540.97750,11384,8424.17,2697248.89620,0
+1681344000000,320.020,320.460,319.510,319.720,19139.37,1681347599999,6125434.01430,12197,10411.02,3332003.15230,0
+1681347600000,319.710,320.000,318.810,319.640,18587.14,1681351199999,5934971.77960,11128,9385.36,2996717.37920,0
+1681351200000,319.630,320.210,318.980,319.970,16194.13,1681354799999,5175577.49200,9186,7896.30,2523481.23040,0
+1681354800000,319.970,320.390,319.880,319.980,12042.47,1681358399999,3854893.82800,8275,5254.19,1681962.15970,0
+1681358400000,319.980,320.280,319.410,319.660,9815.88,1681361999999,3139416.99150,6609,4643.72,1485207.49650,0
+1681362000000,319.670,319.670,318.350,318.960,24032.89,1681365599999,7665076.77590,12265,10026.60,3197978.88180,0
+1681365600000,318.970,319.080,317.810,318.040,23810.25,1681369199999,7582748.84210,13121,11955.16,3807428.48580,0
+1681369200000,318.040,319.440,317.970,319.390,26275.20,1681372799999,8376390.35970,12795,14303.59,4560010.88030,0
+1681372800000,319.390,322.210,319.380,321.800,76433.08,1681376399999,24508072.88170,32496,38595.56,12376332.72040,0
+1681376400000,321.790,323.540,321.610,322.480,87352.41,1681379999999,28199527.19060,36386,41897.81,13525585.71120,0
+1681380000000,322.470,324.250,321.820,324.100,50369.92,1681383599999,16273175.99370,21854,24718.37,7987474.36670,0
+1681383600000,324.110,324.990,323.830,323.880,51826.00,1681387199999,16810162.51480,23001,25332.33,8217115.16590,0
+1681387200000,323.880,324.860,323.640,324.800,63687.76,1681390799999,20654935.97540,24095,30186.58,9790307.82340,0
+1681390800000,324.800,324.810,322.070,322.580,73761.76,1681394399999,23840714.48530,30257,32220.06,10410914.58960,0
+1681394400000,322.580,324.260,322.360,324.120,48236.19,1681397999999,15599382.40070,20143,24122.82,7802167.24330,0
+1681398000000,324.120,324.520,323.360,323.670,34109.63,1681401599999,11045036.77710,15859,17377.83,5627169.91930,0
+1681401600000,323.650,323.780,323.140,323.640,18780.37,1681405199999,6074771.21270,10520,9502.10,3073584.98570,0
+1681405200000,323.650,324.700,323.210,324.220,31453.86,1681408799999,10197610.86380,13405,17188.34,5573460.24240,0
+1681408800000,324.230,324.900,323.850,324.170,16061.62,1681412399999,5208441.73460,9946,7781.43,2523278.19350,0
+1681412400000,324.170,324.800,324.000,324.750,21391.70,1681415999999,6939161.19220,11927,11155.77,3618842.18400,0
+1681416000000,324.750,324.840,323.650,323.830,20162.07,1681419599999,6535172.95390,11810,8601.52,2787932.85180,0
+1681419600000,323.830,325.000,323.830,324.620,16716.20,1681423199999,5424010.29430,9141,8766.90,2844871.07700,0
+1681423200000,324.620,325.040,323.950,324.440,16155.08,1681426799999,5244055.80090,10107,8334.16,2705530.92510,0
+1681426800000,324.440,324.900,324.140,324.840,12838.44,1681430399999,4166674.20050,7377,6557.57,2128345.13760,0
+1681430400000,324.830,329.390,324.230,329.160,112375.42,1681433999999,36799497.75572,48598,58622.61,19198485.84782,0
+1681434000000,329.170,332.420,329.170,331.040,108565.63,1681437599999,35931720.13150,51701,58369.24,19315462.65480,0
+1681437600000,331.050,332.770,329.360,329.510,106775.11,1681441199999,35356222.92600,43178,53593.52,17750792.49510,0
+1681441200000,329.510,331.460,329.040,331.450,47417.07,1681444799999,15666533.38580,22823,25090.82,8292733.02230,0
+1681444800000,331.450,334.740,331.450,334.660,85546.93,1681448399999,28507491.70145,41081,46989.74,15656297.39645,0
+1681448400000,334.640,336.140,333.030,335.000,96128.00,1681451999999,32160509.14370,39095,49006.18,16398716.04390,0
+1681452000000,335.000,335.800,334.010,334.260,61858.59,1681455599999,20713451.39410,26588,31443.01,10528807.33570,0
+1681455600000,334.250,335.730,333.250,333.820,111116.92,1681459199999,37153373.43290,42416,51377.81,17178895.05250,0
+1681459200000,333.820,334.770,332.260,333.200,67266.32,1681462799999,22417898.66160,30925,30692.92,10229219.23070,0
+1681462800000,333.190,333.480,332.560,333.010,28596.98,1681466399999,9524370.22780,16628,14020.54,4669433.31000,0
+1681466400000,333.010,333.960,332.460,332.740,35638.69,1681469999999,11871739.45260,19393,18742.66,6243483.44540,0
+1681470000000,332.730,333.870,332.370,333.680,32828.64,1681473599999,10937411.54470,16325,17045.78,5678546.40270,0
+1681473600000,333.680,334.770,331.360,331.660,80723.53,1681477199999,26898341.31940,35513,36982.82,12325667.51490,0
+1681477200000,331.670,333.660,330.260,330.280,102316.10,1681480799999,33979501.67530,46828,42047.01,13970096.77920,0
+1681480800000,330.290,331.380,328.100,329.290,108136.63,1681484399999,35638752.16510,51019,45288.09,14924950.47630,0
+1681484400000,329.290,329.290,325.100,325.970,117819.01,1681487999999,38505857.01332,57017,55082.39,18000444.30510,0
+1681488000000,325.960,326.090,323.190,325.200,91379.94,1681491599999,29669085.09950,44658,39428.11,12802784.54230,0
+1681491600000,325.190,327.610,324.800,327.390,60219.91,1681495199999,19666735.38070,30134,30617.82,9999629.71860,0
+1681495200000,327.390,328.650,327.200,327.370,39002.96,1681498799999,12790192.11380,19801,19221.66,6303334.51790,0
+1681498800000,327.380,329.280,326.940,329.270,26769.18,1681502399999,8784399.55910,14805,12899.93,4234177.36160,0
+1681502400000,329.270,330.420,328.480,329.250,35093.93,1681505999999,11563754.24250,18644,17677.21,5825710.28520,0
+1681506000000,329.260,329.260,328.170,328.650,18766.46,1681509599999,6168075.91260,10892,7289.67,2395932.22080,0
+1681509600000,328.650,329.890,328.250,329.520,17460.56,1681513199999,5748617.57370,9887,7957.27,2619719.70050,0
+1681513200000,329.530,330.080,328.330,328.820,22259.64,1681516799999,7325821.59450,13216,10474.55,3447239.11530,0
+1681516800000,328.810,329.900,327.700,328.190,42853.43,1681520399999,14082815.11090,22835,20142.99,6619647.86570,0
+1681520400000,328.200,328.480,327.100,327.930,44637.01,1681523999999,14627859.98710,20068,20236.35,6631847.00190,0
+1681524000000,327.920,329.000,327.920,328.660,16302.50,1681527599999,5356704.03060,9321,8622.86,2833322.82710,0
+1681527600000,328.660,329.370,328.570,329.060,13945.44,1681531199999,4588538.68810,8689,6843.74,2251713.18760,0
+1681531200000,329.050,329.280,328.290,329.190,14554.13,1681534799999,4784766.85620,8834,7603.40,2499532.43800,0
+1681534800000,329.190,330.520,329.180,329.590,33679.70,1681538399999,11110527.27990,15244,17167.80,5663302.43190,0
+1681538400000,329.550,329.730,328.580,329.310,19829.04,1681541999999,6525258.52280,9879,9975.89,3282579.76860,0
+1681542000000,329.320,331.120,329.240,330.910,28663.01,1681545599999,9461943.54840,14869,15204.36,5019192.83470,0
+1681545600000,330.920,331.620,330.580,330.990,30179.34,1681549199999,9991899.30490,18054,15139.67,5012656.42200,0
+1681549200000,331.000,334.760,330.990,334.370,66670.41,1681552799999,22201784.23695,34983,37672.33,12545379.15165,0
+1681552800000,334.370,335.110,332.590,333.960,72989.78,1681556399999,24385367.13980,36165,36132.74,12073907.84240,0
+1681556400000,333.960,334.420,331.890,333.730,50284.73,1681559999999,16754360.66020,23569,23423.65,7802915.65230,0
+1681560000000,333.730,333.920,332.740,333.330,27626.06,1681563599999,9206515.15690,14898,13054.48,4349898.81320,0
+1681563600000,333.320,334.400,331.220,332.070,75951.44,1681567199999,25261756.54740,29522,35159.68,11694845.53350,0
+1681567200000,332.060,336.830,331.360,334.900,136091.53,1681570799999,45600994.71220,59387,72162.24,24174843.26930,0
+1681570800000,334.890,336.690,334.000,334.330,71219.51,1681574399999,23889872.28590,33694,36103.69,12112451.02190,0
+1681574400000,334.330,334.560,333.030,333.730,48086.24,1681577999999,16047069.78970,24824,23544.60,7856485.49650,0
+1681578000000,333.720,333.950,332.000,332.440,38288.07,1681581599999,12746110.68410,21827,18962.81,6313017.70660,0
+1681581600000,332.430,333.170,331.940,332.670,23542.33,1681585199999,7829589.03880,14276,10363.92,3447082.92180,0
+1681585200000,332.660,332.670,331.290,332.620,25643.84,1681588799999,8513315.41050,15298,11810.25,3920572.36910,0
+1681588800000,332.620,332.990,332.120,332.140,17618.92,1681592399999,5862157.74850,10317,9004.98,2996286.42910,0
+1681592400000,332.140,332.920,331.870,332.240,14471.03,1681595999999,4811495.33340,11684,8185.83,2721943.91650,0
+1681596000000,332.240,334.090,331.910,333.910,18727.30,1681599599999,6243345.13230,12127,8396.00,2798938.20640,0
+1681599600000,333.900,335.170,333.010,333.330,34798.53,1681603199999,11628255.95580,19459,18094.02,6047500.34440,0
+1681603200000,333.320,334.330,332.460,332.500,23766.53,1681606799999,7923911.75160,17435,9787.89,3263865.79270,0
+1681606800000,332.500,332.700,330.000,332.500,53163.20,1681610399999,17617821.97650,28946,22901.86,7591968.65170,0
+1681610400000,332.490,333.000,332.140,332.590,16810.39,1681613999999,5590922.66990,10296,8988.85,2989450.04690,0
+1681614000000,332.590,332.760,331.810,332.340,14718.73,1681617599999,4890447.01860,10692,6202.82,2060792.11260,0
+1681617600000,332.340,333.520,332.190,333.440,20413.17,1681621199999,6795053.68860,11704,10912.93,3633095.08280,0
+1681621200000,333.440,333.910,333.110,333.870,15480.94,1681624799999,5163915.31780,9092,8115.49,2706936.23300,0
+1681624800000,333.880,334.400,332.930,333.130,18959.18,1681628399999,6324586.61960,11317,8107.71,2705374.61970,0
+1681628400000,333.140,334.580,333.120,334.010,24417.17,1681631999999,8154946.18120,11989,13296.03,4440057.19660,0
+1681632000000,334.020,334.860,333.340,334.400,28631.55,1681635599999,9564049.06280,13171,14288.90,4772646.19820,0
+1681635600000,334.410,334.920,332.910,333.060,35443.20,1681639199999,11831739.07590,18175,16304.76,5443488.28960,0
+1681639200000,333.060,334.920,332.770,334.920,26685.74,1681642799999,8906365.14820,14360,14635.65,4885147.51090,0
+1681642800000,334.930,336.870,333.850,334.750,82668.56,1681646399999,27734826.82510,43151,44971.96,15089285.57420,0
+1681646400000,334.740,340.250,334.740,339.770,154006.69,1681649999999,52079471.64630,67542,85375.60,28869149.14510,0
+1681650000000,339.770,344.590,339.770,342.130,294734.37,1681653599999,100973013.27178,121735,142049.94,48667089.83588,0
+1681653600000,342.130,348.640,342.130,346.910,235755.74,1681657199999,81482912.97841,99309,127442.38,44051831.67881,0
+1681657200000,346.900,348.490,344.590,346.270,157514.90,1681660799999,54563735.05020,67908,78516.17,27200749.59750,0
+1681660800000,346.270,347.850,345.680,346.300,93873.74,1681664399999,32549176.61310,41767,43297.78,15012472.55040,0
+1681664400000,346.310,351.600,346.210,349.190,176392.78,1681667999999,61566997.50110,77766,96053.87,33527332.05900,0
+1681668000000,349.190,350.240,348.070,350.240,56433.88,1681671599999,19695857.18220,28795,29811.07,10405038.97350,0
+1681671600000,350.240,350.390,347.650,347.890,70936.76,1681675199999,24768252.96290,34221,32979.01,11515414.91320,0
+1681675200000,347.890,349.940,346.430,348.710,76543.53,1681678799999,26666521.65610,37291,36229.38,12623276.93070,0
+1681678800000,348.720,349.800,348.170,349.450,33402.48,1681682399999,11662390.07770,20090,15305.18,5343012.21750,0
+1681682400000,349.450,350.230,349.280,349.940,37061.33,1681685999999,12965360.80480,17531,19277.95,6744596.81730,0
+1681686000000,349.930,350.180,347.160,347.850,58512.93,1681689599999,20400798.68840,25377,26232.42,9146039.30150,0
+1681689600000,347.860,348.450,342.440,343.720,159702.13,1681693199999,55097987.27430,66983,73555.05,25375558.33770,0
+1681693200000,343.710,346.620,342.770,345.500,91045.72,1681696799999,31425793.23660,39622,45625.25,15747330.71350,0
+1681696800000,345.500,350.600,345.490,349.810,110745.67,1681700399999,38649113.81910,45321,62262.08,21721708.56710,0
+1681700400000,349.800,350.160,348.430,349.060,48013.45,1681703999999,16766212.25270,23043,22202.91,7754003.76050,0
+1681704000000,349.060,349.250,346.340,347.340,61606.74,1681707599999,21409929.06460,25953,26525.23,9217067.41350,0
+1681707600000,347.340,347.900,346.010,347.890,37657.94,1681711199999,13065311.60020,18644,19114.76,6632913.95920,0
+1681711200000,347.890,348.700,346.550,346.630,57432.17,1681714799999,19975644.42800,24398,28483.59,9907571.00930,0
+1681714800000,346.630,348.270,343.830,345.030,96957.68,1681718399999,33547086.90720,39646,44778.06,15493981.85570,0
+1681718400000,345.020,346.140,344.260,345.440,55766.63,1681721999999,19246156.44420,25801,28690.94,9902713.44770,0
+1681722000000,345.440,345.440,342.040,342.970,78565.33,1681725599999,26992423.31210,34787,34440.36,11833505.43890,0
+1681725600000,342.980,343.090,341.250,343.020,76477.65,1681729199999,26161430.60030,33030,36376.49,12444419.96930,0
+1681729200000,343.030,343.380,339.210,342.240,113777.94,1681732799999,38819673.12918,48489,55116.35,18805006.56380,0
+1681732800000,342.250,343.380,341.120,342.920,61764.41,1681736399999,21148024.94400,29662,30575.60,10470324.06880,0
+1681736400000,342.910,342.910,340.430,342.490,73348.70,1681739999999,25070068.24340,33472,35837.55,12248854.90780,0
+1681740000000,342.490,342.940,337.980,340.120,113516.31,1681743599999,38641036.71390,46047,52383.87,17835313.47230,0
+1681743600000,340.120,340.990,337.520,339.050,82013.88,1681747199999,27809229.49350,35981,37784.80,12813093.83810,0
+1681747200000,339.060,340.460,338.390,340.130,51630.94,1681750799999,17531367.41910,25221,27687.01,9402666.91710,0
+1681750800000,340.140,340.780,339.850,340.410,26607.40,1681754399999,9054109.79690,14686,15440.42,5253564.06120,0
+1681754400000,340.400,341.910,340.360,341.670,26007.68,1681757999999,8872235.77790,15746,14033.84,4788140.98330,0
+1681758000000,341.660,343.160,341.410,342.100,41822.04,1681761599999,14315202.52640,21527,22963.13,7860455.18430,0
+1681761600000,342.090,342.790,341.430,341.510,22678.01,1681765199999,7757018.64110,12817,9800.28,3352599.48760,0
+1681765200000,341.510,341.780,339.790,339.940,22497.68,1681768799999,7665998.01000,13382,9947.17,3389969.44360,0
+1681768800000,339.940,341.400,339.930,341.110,20456.01,1681772399999,6969485.30410,12073,11622.70,3960174.72940,0
+1681772400000,341.110,341.290,339.550,340.250,17527.79,1681775999999,5964439.55260,12270,8786.55,2990001.21300,0
+1681776000000,340.260,340.730,339.370,339.620,25318.69,1681779599999,8609589.41190,15558,12691.86,4316209.46040,0
+1681779600000,339.620,340.310,337.000,340.000,67181.22,1681783199999,22743774.57650,31407,31348.53,10614394.70220,0
+1681783200000,340.010,341.000,339.200,340.480,32051.21,1681786799999,10901934.99080,17102,15537.69,5285712.04210,0
+1681786800000,340.480,340.830,339.810,340.170,25280.86,1681790399999,8602015.02170,13874,12536.95,4265717.33970,0
+1681790400000,340.170,341.170,339.750,341.120,19509.46,1681793999999,6643382.13420,11554,10352.49,3525600.77100,0
+1681794000000,341.120,345.380,341.050,344.290,109777.42,1681797599999,37736416.91480,44841,61176.91,21026229.08830,0
+1681797600000,344.300,345.950,344.290,345.870,59449.74,1681801199999,20525512.00960,27513,30992.90,10700689.64630,0
+1681801200000,345.860,345.960,344.380,344.570,42181.84,1681804799999,14556272.07240,19115,17679.55,6100724.60230,0
+1681804800000,344.570,345.470,343.420,343.680,37295.06,1681808399999,12840845.58390,18198,16682.98,5744302.40170,0
+1681808400000,343.680,344.880,343.220,344.380,40239.79,1681811999999,13839506.69710,18488,22289.91,7665639.78660,0
+1681812000000,344.390,344.570,343.540,343.810,30693.72,1681815599999,10562093.11020,13961,16204.59,5575961.22560,0
+1681815600000,343.810,346.720,343.790,346.140,62604.45,1681819199999,21633541.74980,30889,32193.07,11125290.50710,0
+1681819200000,346.140,346.660,343.620,344.470,57069.65,1681822799999,19699166.79620,29569,26962.13,9306953.93420,0
+1681822800000,344.470,345.200,344.120,344.790,26862.94,1681826399999,9261601.21110,18503,14597.60,5032613.27030,0
+1681826400000,344.800,344.870,341.580,343.280,86207.23,1681829999999,29567403.41260,35664,38817.58,13311636.15020,0
+1681830000000,343.280,343.870,342.180,342.770,34306.15,1681833599999,11764174.62460,21115,15477.35,5307407.82350,0
+1681833600000,342.780,343.140,342.130,342.890,28890.08,1681837199999,9901940.01490,14506,14354.96,4920254.89410,0
+1681837200000,342.890,343.260,340.670,340.810,41123.90,1681840799999,14059549.28580,21377,19467.22,6656871.71420,0
+1681840800000,340.790,342.470,340.350,341.720,42868.02,1681844399999,14628808.92420,21176,22594.71,7710190.30790,0
+1681844400000,341.730,341.900,340.850,341.430,20997.32,1681847999999,7168571.03570,12224,9038.72,3086239.66820,0
+1681848000000,341.390,343.270,340.820,343.060,21242.95,1681851599999,7271280.44520,15129,11541.64,3950514.79700,0
+1681851600000,343.070,343.080,341.960,342.520,12818.63,1681855199999,4390028.66850,9490,5311.65,1819211.92740,0
+1681855200000,342.510,343.030,342.070,342.970,12220.88,1681858799999,4185540.91160,10286,6190.35,2120081.50740,0
+1681858800000,342.970,343.700,342.660,343.270,16740.85,1681862399999,5743971.82030,10998,7984.41,2739385.43370,0
+1681862400000,343.270,343.600,342.390,343.190,24187.19,1681865999999,8298183.45660,16155,11172.51,3833188.13390,0
+1681866000000,343.180,343.990,341.720,341.980,35060.72,1681869599999,12022737.90320,18606,14806.90,5079673.56930,0
+1681869600000,341.970,342.390,341.530,341.740,20494.96,1681873199999,7009448.19530,12626,9454.90,3233671.90970,0
+1681873200000,341.750,342.200,341.160,341.730,16859.60,1681876799999,5760346.06090,9651,8474.60,2895402.35920,0
+1681876800000,341.730,341.740,340.220,340.420,27615.46,1681880399999,9410984.23030,15161,12207.85,4160132.03780,0
+1681880400000,340.410,341.640,340.220,341.470,16855.09,1681883999999,5748269.64000,10270,9423.57,3213560.02540,0
+1681884000000,341.470,341.580,334.860,336.010,115195.76,1681887599999,38910925.13140,56442,45310.67,15306230.62120,0
+1681887600000,336.000,337.800,335.620,337.100,64413.94,1681891199999,21693634.19700,33344,31169.20,10498143.26260,0
+1681891200000,337.100,337.120,324.030,327.830,341100.45,1681894799999,112209258.65557,155536,150572.72,49490311.26500,0
+1681894800000,327.830,328.980,326.800,328.360,83611.33,1681898399999,27439027.29980,41550,40139.96,13173184.25490,0
+1681898400000,328.360,328.590,326.100,327.740,57445.94,1681901999999,18819711.13500,29804,28529.16,9347225.12540,0
+1681902000000,327.750,327.850,324.600,326.970,97578.48,1681905599999,31816608.83210,36276,46932.95,15295723.85660,0
+1681905600000,326.980,326.980,325.540,326.250,36156.46,1681909199999,11792324.03320,20151,17334.75,5653747.67330,0
+1681909200000,326.260,327.510,325.600,327.440,32840.39,1681912799999,10728907.34510,19969,15792.77,5159296.00790,0
+1681912800000,327.440,329.910,327.440,328.720,57380.84,1681916399999,18867929.27340,31314,29479.41,9693014.96860,0
+1681916400000,328.720,329.150,326.000,326.700,52962.64,1681919999999,17356771.88240,30702,23952.65,7852216.45480,0
+1681920000000,326.700,328.180,326.670,327.510,31150.00,1681923599999,10202720.63440,18865,16724.76,5477751.20620,0
+1681923600000,327.510,327.570,324.500,326.380,50033.86,1681927199999,16312360.47690,29642,23549.61,7678573.33480,0
+1681927200000,326.360,326.890,324.820,325.610,29622.42,1681930799999,9649844.26540,17239,12846.27,4185135.13960,0
+1681930800000,325.600,325.920,324.330,325.130,26042.30,1681934399999,8469360.66400,16138,10687.01,3475548.29100,0
+1681934400000,325.130,325.900,324.180,325.480,31601.44,1681937999999,10271640.47030,19581,14374.32,4671797.39730,0
+1681938000000,325.480,325.520,320.660,324.790,93294.42,1681941599999,30138190.30160,52229,39071.30,12628253.85160,0
+1681941600000,324.790,325.240,323.540,324.580,25732.71,1681945199999,8347833.21180,19272,14099.75,4574069.10190,0
+1681945200000,324.590,324.960,319.630,322.370,87569.28,1681948799999,28188701.10589,49282,40698.51,13103520.97880,0
+1681948800000,322.370,325.220,322.080,324.940,53546.93,1681952399999,17337649.32950,32716,27678.76,8962312.80050,0
+1681952400000,324.950,325.990,323.920,324.900,31988.91,1681955999999,10397689.07620,20548,15393.34,5003673.01940,0
+1681956000000,324.900,325.140,322.560,322.860,25904.55,1681959599999,8386944.57100,18084,12671.55,4102715.64780,0
+1681959600000,322.870,324.230,320.950,324.230,42539.83,1681963199999,13733957.01410,28257,21531.00,6952516.12630,0
+1681963200000,324.230,325.600,324.130,325.030,20991.87,1681966799999,6820324.97680,15486,10572.40,3434706.03390,0
+1681966800000,325.040,325.760,324.130,325.000,28958.74,1681970399999,9406627.46880,15736,16928.36,5498500.23890,0
+1681970400000,325.000,326.490,324.950,325.740,33251.52,1681973999999,10838607.60060,19793,18783.45,6122423.54020,0
+1681974000000,325.750,326.030,324.410,324.550,32111.46,1681977599999,10439780.59110,17642,16283.58,5293846.81620,0
+1681977600000,324.550,326.170,324.470,325.120,28742.44,1681981199999,9350131.76500,18005,12196.81,3967329.74720,0
+1681981200000,325.120,326.340,324.960,326.040,26303.85,1681984799999,8570312.87830,15761,12514.82,4077589.48500,0
+1681984800000,326.040,326.460,324.780,325.090,23462.69,1681988399999,7636120.75130,13869,10820.25,3521616.74730,0
+1681988400000,325.080,325.110,323.240,323.280,46767.85,1681991999999,15163584.43860,22385,21140.52,6854259.83880,0
+1681992000000,323.290,326.820,323.050,326.460,64282.46,1681995599999,20902026.81930,36181,30853.17,10033624.28770,0
+1681995600000,326.460,326.670,325.330,326.030,38665.92,1681999199999,12605332.80700,23887,18530.91,6041366.85940,0
+1681999200000,326.020,326.500,325.050,325.360,26301.39,1682002799999,8566922.27860,16763,12641.42,4117265.01170,0
+1682002800000,325.400,325.550,322.340,322.710,51377.12,1682006399999,16652339.17660,26985,24283.52,7870660.49640,0
+1682006400000,322.700,323.080,318.120,318.220,135260.47,1682009999999,43363934.64970,67304,62403.69,20006057.08190,0
+1682010000000,318.220,320.120,316.950,317.830,86137.81,1682013599999,27422292.15600,41961,41483.12,13205747.92870,0
+1682013600000,317.800,318.460,315.340,317.120,74612.16,1682017199999,23628492.33200,42939,33147.65,10499013.76140,0
+1682017200000,317.120,317.560,315.140,316.870,53167.98,1682020799999,16822434.60690,30660,25852.24,8179890.96990,0
+1682020800000,316.860,318.510,315.810,317.580,35235.05,1682024399999,11183359.10570,18716,19351.72,6142428.18280,0
+1682024400000,317.590,318.310,317.230,318.070,15783.18,1682027999999,5014208.64250,11533,7960.78,2528918.65830,0
+1682028000000,318.070,319.370,317.170,317.280,24226.21,1682031599999,7713445.85110,16405,11612.86,3697867.73630,0
+1682031600000,317.280,318.160,316.700,317.990,21409.94,1682035199999,6796002.17960,12916,10732.21,3406534.52380,0
+1682035200000,317.990,319.600,317.260,319.050,38612.56,1682038799999,12298819.86390,24384,18681.13,5949591.39370,0
+1682038800000,319.050,319.470,317.890,318.160,20593.47,1682042399999,6560983.00360,13895,10081.10,3211744.36330,0
+1682042400000,318.170,319.070,317.610,319.070,17458.14,1682045999999,5555719.45440,10800,8918.62,2838339.32950,0
+1682046000000,319.070,319.730,318.670,319.590,18036.41,1682049599999,5759346.03750,12625,7668.11,2448723.08500,0
+1682049600000,319.590,320.000,318.500,318.690,18331.01,1682053199999,5854392.10650,12122,7753.92,2476310.39360,0
+1682053200000,318.690,318.950,317.510,317.570,24332.14,1682056799999,7746419.22250,13834,10794.72,3436882.12980,0
+1682056800000,317.570,318.400,315.380,316.350,67014.99,1682060399999,21232209.20410,36169,32086.19,10165190.68770,0
+1682060400000,316.360,337.100,316.230,329.850,495618.35,1682063999999,162607791.88649,233584,265779.72,87143719.26297,0
+1682064000000,329.850,332.190,327.000,327.800,313457.65,1682067599999,103426933.88300,114423,151465.19,49977689.88770,0
+1682067600000,327.790,328.790,326.920,328.710,115351.01,1682071199999,37811306.37280,51823,58208.40,19081020.64120,0
+1682071200000,328.710,330.320,328.340,329.390,113733.31,1682074799999,37460066.83770,48656,55066.33,18137892.94300,0
+1682074800000,329.390,329.900,324.000,326.480,173817.83,1682078399999,56784814.14010,66069,80410.87,26264575.23250,0
+1682078400000,326.480,327.830,324.830,327.450,75301.74,1682081999999,24594579.15440,37821,42192.41,13781827.94100,0
+1682082000000,327.450,328.800,325.640,326.050,82418.12,1682085599999,26981863.84860,40465,39362.03,12890881.93960,0
+1682085600000,326.050,327.560,325.730,326.940,58752.66,1682089199999,19200780.60770,28527,29246.48,9558144.81650,0
+1682089200000,326.940,327.950,326.120,327.380,57072.09,1682092799999,18673974.57280,25298,30055.10,9834629.96510,0
+1682092800000,327.380,327.770,325.250,326.300,65267.71,1682096399999,21298197.20700,31533,30247.02,9870538.14040,0
+1682096400000,326.310,326.650,323.120,324.670,90381.48,1682099999999,29335224.13650,43307,39124.97,12699794.11210,0
+1682100000000,324.680,326.380,324.450,325.180,50574.24,1682103599999,16463613.17230,23721,25874.32,8423504.97720,0
+1682103600000,325.170,325.180,316.660,317.900,285529.69,1682107199999,91259051.38809,132106,130320.69,41644570.00850,0
+1682107200000,317.890,319.850,316.450,318.610,79996.58,1682110799999,25477433.49490,41809,39964.09,12729497.30150,0
+1682110800000,318.610,320.940,318.140,319.270,43679.21,1682114399999,13963526.63530,26368,19888.28,6358552.13650,0
+1682114400000,319.260,320.730,318.900,320.410,45826.34,1682117999999,14651038.02980,23800,22321.68,7138558.72650,0
+1682118000000,320.400,322.600,320.070,321.080,53891.47,1682121599999,17330339.46620,27111,28001.46,9005106.61960,0
+1682121600000,321.080,322.340,320.390,320.640,40260.30,1682125199999,12935608.89130,22560,16856.38,5416381.83490,0
+1682125200000,320.630,321.410,319.460,320.630,35891.81,1682128799999,11503483.77240,18084,16200.18,5192456.23880,0
+1682128800000,320.620,321.090,320.000,320.570,29962.41,1682132399999,9604524.40370,14908,14783.31,4738771.67080,0
+1682132400000,320.560,322.400,320.460,322.290,35831.25,1682135999999,11521486.39150,18574,20353.24,6544728.10730,0
+1682136000000,322.280,323.450,321.980,323.120,42479.02,1682139599999,13712348.81260,20497,22729.02,7337043.94710,0
+1682139600000,323.130,323.690,322.700,323.400,37179.41,1682143199999,12015259.09180,16510,19162.81,6193136.07970,0
+1682143200000,323.400,323.570,322.030,322.670,29565.18,1682146799999,9538998.08520,15410,15391.39,4965498.71780,0
+1682146800000,322.670,322.970,321.620,321.910,29360.82,1682150399999,9464898.78990,14950,13431.69,4330281.40360,0
+1682150400000,321.900,323.100,321.900,322.310,32692.88,1682153999999,10545021.66700,16556,15654.12,5049633.56050,0
+1682154000000,322.290,323.500,322.280,323.290,28409.72,1682157599999,9177375.06790,14509,14900.71,4813306.41450,0
+1682157600000,323.290,324.690,322.930,324.510,46271.11,1682161199999,14981515.99070,25195,24248.78,7852766.96420,0
+1682161200000,324.510,326.000,324.350,325.690,63403.15,1682164799999,20616149.52840,30884,33139.72,10777218.31240,0
+1682164800000,325.680,328.100,325.680,327.900,81803.52,1682168399999,26756035.00422,37531,40077.63,13108487.93852,0
+1682168400000,327.910,328.180,326.600,327.200,75094.05,1682171999999,24584711.43620,33585,32533.69,10651437.15010,0
+1682172000000,327.200,330.000,327.200,329.310,97130.39,1682175599999,31950513.86620,42863,51697.13,17003601.53590,0
+1682175600000,329.310,329.610,327.510,327.750,63973.43,1682179199999,21006022.19370,31801,27568.92,9053526.76040,0
+1682179200000,327.760,329.900,327.640,329.450,60213.77,1682182799999,19816089.40180,31547,32491.96,10692749.81110,0
+1682182800000,329.430,331.290,329.430,330.280,63275.08,1682186399999,20899696.25010,31658,34286.77,11324637.72800,0
+1682186400000,330.280,330.790,329.650,330.020,32604.96,1682189999999,10765794.52770,18056,16385.96,5410995.51310,0
+1682190000000,330.010,330.860,329.020,329.260,30347.39,1682193599999,10010886.55640,16727,12721.27,4197649.32250,0
+1682193600000,329.270,330.440,329.260,329.930,24097.58,1682197199999,7952416.30290,15910,12065.95,3981744.82250,0
+1682197200000,329.940,331.710,329.560,331.390,33880.50,1682200799999,11200182.74160,19401,19145.14,6331181.35540,0
+1682200800000,331.390,333.960,330.830,331.810,75758.29,1682204399999,25166712.46295,35585,41375.46,13744236.60005,0
+1682204400000,331.810,332.110,331.390,331.820,20937.58,1682207999999,6946590.58550,13203,10657.16,3536015.97280,0
+1682208000000,331.830,331.970,328.310,330.350,65966.68,1682211599999,21791108.46820,34868,30825.83,10181974.36880,0
+1682211600000,330.350,331.860,329.290,329.480,46465.14,1682215199999,15362188.07190,24161,22489.05,7437921.58860,0
+1682215200000,329.490,329.730,328.440,329.430,30658.62,1682218799999,10092056.86200,15908,13711.71,4514047.50460,0
+1682218800000,329.420,330.850,329.210,330.060,25662.36,1682222399999,8472880.23970,14877,14165.44,4677128.18520,0
+1682222400000,330.060,331.100,329.630,330.950,16226.03,1682225999999,5358933.23310,10734,8760.44,2893727.53850,0
+1682226000000,330.940,331.060,329.650,330.150,21875.89,1682229599999,7223451.82370,13197,9863.91,3257343.34610,0
+1682229600000,330.150,330.800,329.700,329.910,21426.48,1682233199999,7076643.70180,11906,10220.22,3375504.41040,0
+1682233200000,329.910,330.440,328.570,330.170,34575.53,1682236799999,11395275.56500,18201,15300.06,5043552.62630,0
+1682236800000,330.170,330.880,329.560,330.580,39103.21,1682240399999,12919386.93540,20564,19471.10,6433527.71800,0
+1682240400000,330.580,330.960,330.040,330.690,22634.74,1682243999999,7483896.35860,13780,10253.40,3390477.46630,0
+1682244000000,330.690,331.300,329.200,329.530,34407.51,1682247599999,11363553.04610,18640,15982.45,5280040.19750,0
+1682247600000,329.510,330.840,329.320,330.790,19986.13,1682251199999,6598439.68200,14534,10692.24,3530163.90320,0
+1682251200000,330.820,331.290,329.980,330.200,30846.30,1682254799999,10200722.03840,18926,16602.56,5491191.11500,0
+1682254800000,330.200,331.130,329.600,330.920,30204.94,1682258399999,9983510.48550,17514,15081.61,4985210.96020,0
+1682258400000,330.920,331.780,329.540,329.880,45141.48,1682261999999,14930916.96930,24497,23400.52,7740921.41220,0
+1682262000000,329.880,330.000,327.100,328.220,102496.43,1682265599999,33655568.70460,45713,54020.43,17739752.36200,0
+1682265600000,328.210,330.450,327.440,329.320,57303.39,1682269199999,18859713.25730,30685,28355.80,9332952.32000,0
+1682269200000,329.330,329.810,328.710,328.710,21748.65,1682272799999,7162487.66910,14962,10289.86,3388878.06170,0
+1682272800000,328.710,329.110,326.800,327.790,58871.30,1682276399999,19303945.56642,30075,30255.32,9921402.28810,0
+1682276400000,327.790,329.000,327.110,328.110,40492.93,1682279999999,13283124.65550,20267,21443.49,7034600.36880,0
+1682280000000,328.120,329.110,327.010,328.220,39136.74,1682283599999,12846812.91560,19571,20449.46,6712026.51020,0
+1682283600000,328.220,329.870,328.210,329.540,24555.61,1682287199999,8076062.72370,16338,14071.32,4628653.80750,0
+1682287200000,329.540,330.460,328.180,330.250,38473.76,1682290799999,12679121.52180,19524,18408.38,6067729.35790,0
+1682290800000,330.240,330.540,329.770,330.380,22109.23,1682294399999,7299874.01150,12191,10810.87,3569559.92300,0
+1682294400000,330.380,332.380,328.820,332.120,67908.02,1682297999999,22457600.36630,32166,32902.38,10884734.02930,0
+1682298000000,332.110,333.490,331.060,331.440,78342.60,1682301599999,26038587.87750,36227,37350.05,12417835.78420,0
+1682301600000,331.440,332.620,331.090,331.500,28536.61,1682305199999,9467777.92920,15679,13235.36,4391607.57690,0
+1682305200000,331.490,331.930,330.630,331.500,26982.57,1682308799999,8939252.14340,15447,13150.04,4356724.21770,0
+1682308800000,331.500,331.560,330.540,330.600,16855.31,1682312399999,5577525.74750,12179,7818.84,2587107.92120,0
+1682312400000,330.600,332.190,330.550,331.150,26215.90,1682315999999,8688907.74010,16033,12814.84,4246933.81780,0
+1682316000000,331.140,331.860,328.760,328.890,50887.10,1682319599999,16799921.80460,24170,21146.04,6980833.93410,0
+1682319600000,328.900,329.290,327.660,329.200,62694.15,1682323199999,20601664.29400,30298,31424.76,10326352.51190,0
+1682323200000,329.190,329.780,327.500,327.960,63084.26,1682326799999,20722728.20650,29815,32534.47,10687521.19070,0
+1682326800000,327.950,329.670,327.850,329.480,34950.99,1682330399999,11497201.58030,21553,17996.64,5919357.18830,0
+1682330400000,329.480,330.460,329.450,329.930,35159.94,1682333999999,11601596.89450,19231,18224.20,6013391.43770,0
+1682334000000,329.920,330.890,329.190,330.820,34779.54,1682337599999,11477255.51330,18850,16696.02,5510409.48310,0
+1682337600000,330.830,331.860,330.540,331.700,47274.46,1682341199999,15654835.07840,24058,22891.26,7580785.49780,0
+1682341200000,331.700,332.810,330.880,332.110,73845.09,1682344799999,24510769.98810,34144,37468.17,12438561.27360,0
+1682344800000,332.120,333.360,330.110,331.270,101934.94,1682348399999,33814793.07040,42406,50793.97,16855783.32680,0
+1682348400000,331.270,331.800,329.210,329.460,66372.46,1682351999999,21907520.49740,31414,31545.68,10412340.55560,0
+1682352000000,329.470,330.070,326.210,327.750,91395.25,1682355599999,30028335.20470,40491,43622.32,14335954.02880,0
+1682355600000,327.740,330.750,326.830,330.740,77572.13,1682359199999,25521491.68860,33568,40762.34,13412073.24240,0
+1682359200000,330.740,331.590,330.200,331.120,49206.30,1682362799999,16282044.82760,24228,24774.16,8198349.07690,0
+1682362800000,331.120,331.780,331.040,331.610,28812.33,1682366399999,9548203.68340,15683,14495.99,4803953.31030,0
+1682366400000,331.610,332.320,331.100,331.620,37291.96,1682369999999,12371849.39330,17835,18680.71,6198461.43090,0
+1682370000000,331.610,331.620,330.560,330.810,19497.49,1682373599999,6453066.87150,14293,8124.10,2689169.28440,0
+1682373600000,330.810,331.870,330.600,330.920,20240.71,1682377199999,6705591.87030,11293,10837.73,3590367.54810,0
+1682377200000,330.930,331.420,330.400,330.750,26218.91,1682380799999,8675049.86190,14843,14271.07,4721903.86120,0
+1682380800000,330.750,331.350,330.130,330.490,40181.96,1682384399999,13286525.74580,20415,20355.78,6731055.01440,0
+1682384400000,330.490,331.880,330.280,331.000,50956.89,1682387999999,16873975.67130,21943,25445.80,8427221.63390,0
+1682388000000,331.000,331.640,330.530,330.940,32216.82,1682391599999,10670862.84260,16760,17314.75,5734853.37900,0
+1682391600000,330.940,330.990,329.070,330.000,56889.59,1682395199999,18779453.25610,22038,25361.75,8374367.31090,0
+1682395200000,330.010,331.340,329.770,330.350,24730.76,1682398799999,8180635.07840,13114,13187.95,4362559.64350,0
+1682398800000,330.360,330.390,329.220,330.110,39688.35,1682402399999,13083994.06810,18064,20702.47,6824584.73740,0
+1682402400000,330.110,330.300,329.140,329.150,17482.40,1682405999999,5766663.20780,11338,8231.38,2715374.69550,0
+1682406000000,329.150,329.400,328.180,328.740,68680.86,1682409599999,22575563.26250,25797,33414.26,10983074.34230,0
+1682409600000,328.740,329.450,327.990,329.190,60186.62,1682413199999,19788545.58470,25476,28578.37,9396349.32310,0
+1682413200000,329.200,329.780,328.790,328.960,28111.57,1682416799999,9257407.07600,16396,13588.18,4474696.95610,0
+1682416800000,328.960,330.290,328.720,330.170,32605.31,1682420399999,10749575.36340,17146,16502.50,5440992.55860,0
+1682420400000,330.180,330.770,329.870,330.370,32682.20,1682423999999,10793258.92780,16987,15594.33,5150411.85940,0
+1682424000000,330.360,330.730,330.060,330.410,23792.74,1682427599999,7861735.47220,15284,12062.03,3985765.59230,0
+1682427600000,330.410,330.760,329.350,329.460,33201.21,1682431199999,10958121.91470,16916,16540.89,5460175.38070,0
+1682431200000,329.460,330.080,328.060,329.800,56845.30,1682434799999,18708266.42620,25583,30391.05,10003202.95150,0
+1682434800000,329.800,332.280,329.190,331.890,89792.14,1682438399999,29715465.24480,38010,50938.64,16859402.58100,0
+1682438400000,331.900,332.090,331.020,331.310,55726.57,1682441999999,18475626.77100,22246,28095.90,9315813.77700,0
+1682442000000,331.310,332.990,330.800,332.450,68545.45,1682445599999,22750077.04420,28501,36980.92,12277234.33360,0
+1682445600000,332.460,333.450,331.990,332.500,63555.58,1682449199999,21141632.65440,27932,34249.34,11394097.27460,0
+1682449200000,332.500,333.000,331.720,332.660,61184.44,1682452799999,20332738.13630,22924,31304.06,10403628.63610,0
+1682452800000,332.650,335.500,332.500,335.160,95599.43,1682456399999,31973834.13815,46093,52361.35,17512712.41025,0
+1682456400000,335.170,337.120,335.170,336.850,67992.82,1682459999999,22871324.57230,36383,36504.24,12279240.96650,0
+1682460000000,336.860,338.430,335.420,336.810,89666.19,1682463599999,30182571.80060,37090,44537.39,14991531.02130,0
+1682463600000,336.820,340.640,336.720,338.040,111656.40,1682467199999,37838035.60208,45332,66012.06,22373096.95888,0
+1682467200000,338.030,339.340,336.890,337.640,52363.48,1682470799999,17700947.93740,27513,25319.85,8559877.16090,0
+1682470800000,337.640,338.290,337.100,337.170,31352.96,1682474399999,10586872.15050,17242,15120.37,5106024.00480,0
+1682474400000,337.160,338.780,337.160,338.290,31021.12,1682477999999,10485867.98800,15437,17343.67,5862339.37590,0
+1682478000000,338.290,338.930,337.560,337.800,33923.87,1682481599999,11469752.52470,16851,18899.54,6389782.46990,0
+1682481600000,337.800,338.460,337.650,337.830,19751.71,1682485199999,6678112.51710,11657,9916.35,3352673.73210,0
+1682485200000,337.840,338.570,337.830,338.290,18638.35,1682488799999,6303215.59790,12010,10838.26,3665447.64240,0
+1682488800000,338.280,339.170,336.360,337.100,56158.75,1682492399999,18950717.98290,23952,25850.39,8725698.78890,0
+1682492400000,337.110,337.120,335.700,336.270,33106.25,1682495999999,11136268.17550,18972,16322.97,5490945.49760,0
+1682496000000,336.260,338.780,336.150,338.350,70746.95,1682499599999,23899285.59420,26726,39991.09,13510217.53800,0
+1682499600000,338.350,339.120,337.510,338.420,49667.79,1682503199999,16812032.78300,24785,26939.40,9119440.63990,0
+1682503200000,338.430,339.000,336.920,338.310,90603.96,1682506799999,30615215.07820,33624,46961.46,15868496.83780,0
+1682506800000,338.330,339.170,337.660,337.840,51572.31,1682510399999,17445700.24710,21011,26727.88,9041725.61190,0
+1682510400000,337.840,345.070,337.700,344.300,233540.25,1682513999999,79999631.50610,83377,131074.04,44875246.81280,0
+1682514000000,344.290,344.730,341.410,342.950,104247.41,1682517599999,35753027.80870,48230,54245.16,18604797.77250,0
+1682517600000,342.950,343.030,339.560,340.800,84214.29,1682521199999,28703193.04290,38612,40455.98,13788115.06400,0
+1682521200000,340.800,342.250,340.700,341.940,55835.58,1682524799999,19073786.07240,26894,28444.16,9716882.92390,0
+1682524800000,341.950,342.480,340.860,342.280,55611.12,1682528399999,19001415.80410,24400,27676.42,9458216.88800,0
+1682528400000,342.290,342.380,340.240,340.270,32541.06,1682531999999,11108157.57810,16521,13561.76,4629534.26360,0
+1682532000000,340.260,340.990,339.930,340.570,27735.87,1682535599999,9443689.10340,14871,13569.60,4620646.65060,0
+1682535600000,340.600,340.600,326.520,326.860,364390.94,1682539199999,121097722.26687,142354,175096.74,58135095.77420,0
+1682539200000,326.860,330.600,321.630,330.340,278621.61,1682542799999,90837374.08970,121755,136257.09,44431637.54670,0
+1682542800000,330.360,330.810,327.700,330.640,98021.50,1682546399999,32243192.39760,46182,48885.33,16083578.90630,0
+1682546400000,330.640,330.930,328.810,329.660,61135.95,1682549999999,20166131.27240,34246,32633.46,10764232.92020,0
+1682550000000,329.660,330.860,329.050,330.400,52204.73,1682553599999,17225676.28930,27584,26272.55,8668434.52840,0
+1682553600000,330.390,335.990,329.490,334.270,172835.45,1682557199999,57661336.33255,70463,92570.16,30873487.98865,0
+1682557200000,334.280,335.240,329.910,331.340,106171.26,1682560799999,35275709.16180,45274,46037.75,15297129.62200,0
+1682560800000,331.340,332.990,331.340,332.740,46511.76,1682564399999,15452303.26190,19962,26016.74,8644017.84380,0
+1682564400000,332.750,332.810,331.180,331.480,25231.42,1682567999999,8373511.78960,15154,12293.29,4079596.71930,0
+1682568000000,331.480,333.440,331.300,333.330,29603.32,1682571599999,9841270.83720,16309,15894.86,5284807.54720,0
+1682571600000,333.330,334.100,332.870,333.820,34617.53,1682575199999,11546556.92440,19164,16824.13,5611554.86340,0
+1682575200000,333.820,333.980,329.950,330.950,57113.60,1682578799999,18950063.82420,29271,25730.69,8534869.40200,0
+1682578800000,330.940,331.160,329.660,330.620,43481.92,1682582399999,14374647.62640,24404,19914.02,6583838.95560,0
+1682582400000,330.630,331.400,329.580,330.190,38234.72,1682585999999,12637184.39850,20947,19793.08,6542318.08150,0
+1682586000000,330.190,330.840,329.940,330.120,26375.84,1682589599999,8712285.57270,14290,14290.40,4720644.41740,0
+1682589600000,330.120,330.620,329.610,329.970,28166.68,1682593199999,9297137.81730,15202,15896.08,5247159.53270,0
+1682593200000,329.970,330.900,329.500,329.760,34416.22,1682596799999,11361143.14180,21624,16094.51,5313170.63500,0
+1682596800000,329.750,330.380,327.000,329.230,76274.27,1682600399999,25094340.55880,39813,36177.96,11904723.18540,0
+1682600400000,329.230,329.720,328.390,328.940,45807.49,1682603999999,15072121.32930,22462,22522.95,7411433.34640,0
+1682604000000,328.940,330.520,328.850,329.950,51871.65,1682607599999,17100813.20970,23789,25662.10,8459977.35730,0
+1682607600000,329.940,333.410,328.610,331.500,127725.67,1682611199999,42334788.92700,53116,66454.21,22026999.01740,0
+1682611200000,331.510,331.880,330.350,331.780,49047.80,1682614799999,16244079.51860,21670,22747.73,7534614.54660,0
+1682614800000,331.770,334.400,331.450,333.440,80826.80,1682618399999,26919950.10480,34284,45048.07,15000954.09900,0
+1682618400000,333.410,335.940,333.360,335.180,88017.55,1682621999999,29475348.02160,36940,51479.56,17240165.77690,0
+1682622000000,335.190,335.650,333.010,334.700,69168.53,1682625599999,23128757.49300,31995,33479.27,11198698.03530,0
+1682625600000,334.690,335.440,333.290,334.340,45565.17,1682629199999,15229091.88280,20200,19733.22,6595827.33720,0
+1682629200000,334.340,334.920,333.080,333.510,29489.78,1682632799999,9854732.91330,15574,14920.16,4987152.03440,0
+1682632800000,333.500,333.720,331.060,331.980,44057.35,1682636399999,14654581.01560,22597,19185.46,6381530.97890,0
+1682636400000,331.970,332.560,330.130,330.400,53478.44,1682639999999,17716687.61370,22757,25205.81,8351130.99600,0
+1682640000000,330.390,330.390,326.260,328.020,147673.97,1682643599999,48424464.23742,61058,78223.38,25644898.05010,0
+1682643600000,328.020,328.050,325.000,326.650,100919.98,1682647199999,32957771.44700,42098,49617.29,16207329.20710,0
+1682647200000,326.640,326.760,325.600,326.040,59808.68,1682650799999,19503329.77710,24649,27758.37,9052063.11950,0
+1682650800000,326.030,326.530,325.230,326.380,56221.64,1682654399999,18323351.48400,24393,27290.68,8894843.68080,0
+1682654400000,326.370,327.200,325.850,326.440,57957.73,1682657999999,18928379.64670,27440,27880.91,9106097.14050,0
+1682658000000,326.440,326.500,324.400,324.920,82510.62,1682661599999,26861092.55350,34124,40575.22,13211179.36760,0
+1682661600000,324.920,326.680,323.280,325.150,195835.72,1682665199999,63651177.34680,68248,107179.21,34841215.14320,0
+1682665200000,325.150,325.990,324.660,325.130,120616.61,1682668799999,39231857.22260,41095,69215.49,22514659.44910,0
+1682668800000,325.140,325.190,320.180,320.620,368663.41,1682672399999,118886924.11450,110868,174351.76,56228695.94840,0
+1682672400000,320.650,321.820,317.910,318.140,325085.19,1682675999999,103966436.96249,96130,156614.28,50102839.38470,0
+1682676000000,318.130,321.850,317.490,320.980,451074.64,1682679599999,144287714.58920,129499,229385.24,73382945.28600,0
+1682679600000,320.990,322.870,320.420,321.890,156040.33,1682683199999,50150012.93660,54591,80674.45,25931684.61720,0
+1682683200000,321.890,325.000,320.590,322.370,227199.76,1682686799999,73313025.32870,74109,118637.67,38289346.42090,0
+1682686800000,322.370,322.900,320.260,322.400,151088.69,1682690399999,48594643.19500,52903,73009.98,23483061.02820,0
+1682690400000,322.400,323.700,320.800,321.210,103792.21,1682693999999,33463483.43350,40636,52581.09,16955033.98080,0
+1682694000000,321.200,321.660,320.710,321.280,61164.41,1682697599999,19648687.68580,28136,33146.20,10647902.73890,0
+1682697600000,321.270,322.600,321.160,322.370,52183.09,1682701199999,16802042.44870,24803,28806.11,9274994.21770,0
+1682701200000,322.370,322.400,321.510,322.110,30270.10,1682704799999,9747898.77420,17922,15141.19,4875871.57030,0
+1682704800000,322.100,322.800,321.180,322.780,33300.20,1682708399999,10724486.78150,19723,15617.31,5030078.03160,0
+1682708400000,322.780,323.720,322.410,323.170,49245.12,1682711999999,15910329.66550,23777,24527.21,7924906.00700,0
+1682712000000,323.160,324.680,323.150,324.240,43706.23,1682715599999,14154019.65950,18794,26009.96,8424174.47350,0
+1682715600000,324.250,324.670,323.600,323.810,30198.37,1682719199999,9788087.69560,15222,15576.36,5049162.65070,0
+1682719200000,323.810,324.440,323.650,323.660,23607.81,1682722799999,7652252.05880,13319,12884.12,4176402.59940,0
+1682722800000,323.670,324.340,323.600,323.810,19232.50,1682726399999,6231039.68660,11957,9820.20,3181684.75210,0
+1682726400000,323.810,323.890,322.440,322.980,30970.10,1682729999999,10012570.47650,18452,11925.68,3856264.87030,0
+1682730000000,322.990,323.000,321.580,322.470,37136.33,1682733599999,11964302.84730,19678,17354.28,5591047.99530,0
+1682733600000,322.470,323.900,322.460,323.720,23393.11,1682737199999,7562237.63250,14088,13627.15,4404430.17560,0
+1682737200000,323.710,324.220,323.100,323.720,23799.43,1682740799999,7701673.86190,12127,12705.56,4112291.66720,0
+1682740800000,323.720,324.360,323.540,324.260,20270.14,1682744399999,6566723.50280,10062,9735.82,3153992.25250,0
+1682744400000,324.260,324.580,322.760,323.330,42363.09,1682747999999,13707151.98090,17321,20411.09,6604166.76380,0
+1682748000000,323.330,323.700,322.260,322.980,26128.22,1682751599999,8435791.68390,13263,13786.92,4451275.69640,0
+1682751600000,322.970,323.490,322.960,323.240,18322.42,1682755199999,5923202.35150,10967,9677.42,3128485.55840,0
+1682755200000,323.250,323.590,322.040,322.700,27323.61,1682758799999,8813909.51370,13319,13588.49,4383549.06800,0
+1682758800000,322.700,323.230,322.370,322.960,20305.06,1682762399999,6554905.14460,10784,9429.42,3043895.66010,0
+1682762400000,322.960,322.970,322.150,322.400,17646.00,1682765999999,5692734.27620,11348,7595.81,2450309.12020,0
+1682766000000,322.410,323.070,322.160,322.470,21190.45,1682769599999,6835269.65280,10778,9272.66,2990775.36670,0
+1682769600000,322.470,322.570,321.950,322.010,19057.89,1682773199999,6141610.61080,10419,9213.73,2969359.85920,0
+1682773200000,322.010,323.610,322.000,323.460,27668.92,1682776799999,8935164.36950,15207,15263.85,4929041.99390,0
+1682776800000,323.450,323.780,322.880,323.140,24581.05,1682780399999,7950464.29610,12893,12141.74,3927242.49800,0
+1682780400000,323.130,323.360,322.200,322.520,25897.06,1682783999999,8358599.83220,13329,12770.60,4121819.83450,0
+1682784000000,322.530,323.250,322.010,323.090,29041.55,1682787599999,9366932.34180,13067,15126.64,4878818.59440,0
+1682787600000,323.090,323.160,320.560,321.480,52735.19,1682791199999,16966931.99410,23440,23107.70,7435320.65980,0
+1682791200000,321.480,322.390,321.260,321.740,22227.85,1682794799999,7153275.40620,11710,10797.49,3474965.08610,0
+1682794800000,321.740,322.870,321.640,322.560,14979.26,1682798399999,4828311.41480,10295,7380.51,2378783.81510,0
+1682798400000,322.560,322.570,321.720,322.040,20653.35,1682801999999,6653486.04370,8881,8832.71,2845506.23940,0
+1682802000000,322.040,322.300,321.320,321.790,15876.95,1682805599999,5109755.70520,8886,7894.26,2540716.28720,0
+1682805600000,321.790,322.540,321.550,322.210,16334.54,1682809199999,5261266.86970,7864,9851.41,3173265.79220,0
+1682809200000,322.210,322.210,321.330,321.740,19174.62,1682812799999,6167621.81390,9878,9904.34,3185846.92210,0
+1682812800000,321.740,321.750,320.690,320.870,16490.17,1682816399999,5296584.76360,10871,8782.21,2821041.40900,0
+1682816400000,320.870,321.160,320.280,320.360,21663.77,1682819999999,6949457.64650,12387,8996.34,2885921.40130,0
+1682820000000,320.370,321.550,320.290,321.520,14344.41,1682823599999,4603038.99730,8540,9149.52,2935742.23680,0
+1682823600000,321.530,321.550,320.410,320.640,11915.65,1682827199999,3824174.76580,8634,5729.60,1838645.92990,0
+1682827200000,320.630,321.710,320.370,321.660,16554.60,1682830799999,5314481.47780,9603,9730.17,3123333.00710,0
+1682830800000,321.670,322.210,321.480,322.150,13090.13,1682834399999,4212062.46270,8507,7136.56,2296412.29090,0
+1682834400000,322.150,322.400,321.780,322.000,13747.99,1682837999999,4427610.74640,10106,6434.17,2072255.26760,0
+1682838000000,322.000,322.210,321.400,321.450,12995.37,1682841599999,4181676.26310,9547,6359.60,2046533.66030,0
+1682841600000,321.460,322.320,321.450,321.970,15106.94,1682845199999,4861868.73470,11565,8150.32,2622941.62120,0
+1682845200000,321.960,322.140,321.610,321.950,13920.75,1682848799999,4481550.35200,8133,8370.83,2694886.45200,0
+1682848800000,321.950,322.530,321.540,322.070,20675.60,1682852399999,6660536.53880,12855,11133.36,3586777.52690,0
+1682852400000,322.080,322.310,321.430,321.530,13045.09,1682855999999,4198454.21280,7912,5565.80,1791462.78230,0
+1682856000000,321.520,322.040,321.300,321.420,11606.77,1682859599999,3732251.84750,8991,5560.46,1788045.92210,0
+1682859600000,321.410,322.120,321.230,322.000,15305.06,1682863199999,4924663.87960,10691,7705.47,2479350.72790,0
+1682863200000,321.990,323.200,321.840,323.190,33662.89,1682866799999,10857762.57630,16146,19064.38,6149502.13380,0
+1682866800000,323.190,325.460,322.820,323.980,116719.11,1682870399999,37851326.20590,53239,58090.05,18838535.40640,0
+1682870400000,323.970,332.920,323.970,332.310,555934.67,1682873999999,183328324.49852,181485,297706.12,98136837.82482,0
+1682874000000,332.310,333.940,331.140,331.390,185272.73,1682877599999,61639463.36395,68630,86587.96,28810913.86015,0
+1682877600000,331.400,335.380,331.080,334.780,168138.41,1682881199999,56099918.45210,64368,90420.75,30168696.31740,0
+1682881200000,334.780,336.350,332.270,335.470,181548.31,1682884799999,60718611.06880,78527,85838.09,28713003.94410,0
+1682884800000,335.480,335.700,332.160,334.930,134609.86,1682888399999,44927714.07910,59205,62616.66,20898710.88940,0
+1682888400000,334.940,337.500,334.500,337.010,122282.90,1682891999999,41066093.80970,61351,68020.03,22847663.40260,0
+1682892000000,337.020,337.180,335.910,336.970,92503.08,1682895599999,31133756.53750,43131,47184.49,15881452.32510,0
+1682895600000,336.970,337.780,335.070,336.840,165912.51,1682899199999,55844618.05620,61242,83053.17,27957368.93310,0
+1682899200000,336.850,338.340,335.670,337.300,172188.46,1682902799999,58064932.64930,64490,93248.72,31451618.94460,0
+1682902800000,337.290,338.000,332.160,332.800,231774.87,1682906399999,77527068.04260,87659,109705.90,36698018.00570,0
+1682906400000,332.810,334.170,332.070,333.040,130494.03,1682909999999,43472232.69220,50445,66325.52,22095969.26940,0
+1682910000000,333.050,334.980,333.040,333.870,69646.28,1682913599999,23269922.36830,27856,38133.03,12741876.99890,0
+1682913600000,333.870,335.100,333.280,333.870,78765.84,1682917199999,26318880.84680,29698,40571.02,13558638.81440,0
+1682917200000,333.870,333.930,331.000,332.640,103038.18,1682920799999,34256671.43450,40520,46433.08,15438094.40470,0
+1682920800000,332.630,333.500,332.080,333.380,55270.12,1682924399999,18398254.34250,22397,27773.04,9245017.99830,0
+1682924400000,333.390,334.000,332.600,333.620,55875.83,1682927999999,18629385.73720,24471,29601.36,9869708.17500,0
+1682928000000,333.610,333.810,332.870,333.250,51497.83,1682931599999,17169800.99390,19676,25334.15,8446105.80640,0
+1682931600000,333.250,334.880,333.120,334.710,65554.72,1682935199999,21902996.67200,26760,31048.45,10373434.03550,0
+1682935200000,334.720,335.280,333.420,333.430,74396.07,1682938799999,24890087.58120,29328,34647.62,11594196.59870,0
+1682938800000,333.430,334.800,333.240,334.260,46133.70,1682942399999,15415474.04410,21650,21800.95,7284905.38720,0
+1682942400000,334.270,335.220,333.750,334.800,58336.51,1682945999999,19526770.90970,22910,29128.26,9750947.76380,0
+1682946000000,334.800,335.000,333.490,334.060,71290.42,1682949599999,23836803.45070,32114,35298.04,11802653.37500,0
+1682949600000,334.060,334.340,332.600,333.200,83471.39,1682953199999,27831851.94020,32719,39631.39,13215192.41190,0
+1682953200000,333.200,333.440,329.250,330.090,183162.22,1682956799999,60632475.80490,68410,88594.57,29331111.42020,0
+1682956800000,330.090,330.660,327.800,330.330,164719.42,1682960399999,54211037.22260,64887,83062.36,27340597.42040,0
+1682960400000,330.320,330.590,328.330,329.040,72388.79,1682963999999,23836881.53990,30455,38537.21,12689980.53210,0
+1682964000000,329.030,329.060,327.240,327.490,67678.45,1682967599999,22213413.89430,29192,33579.00,11022728.95650,0
+1682967600000,327.480,327.520,325.340,326.140,117363.06,1682971199999,38296478.66922,48677,59596.84,19446833.53750,0
+1682971200000,326.140,328.340,325.850,326.290,72509.16,1682974799999,23725462.07510,31359,39708.40,12993495.57570,0
+1682974800000,326.280,328.250,326.200,327.900,34235.50,1682978399999,11207733.57810,18402,19729.78,6458694.24760,0
+1682978400000,327.900,328.820,327.280,327.930,38647.70,1682981999999,12674557.78640,18500,20204.90,6626817.70870,0
+1682982000000,327.930,328.520,327.760,328.190,37292.18,1682985599999,12236292.22590,15511,20618.62,6765394.34590,0
+1682985600000,328.190,328.190,325.970,326.020,71727.83,1682989199999,23463436.31520,25861,32942.70,10779164.52180,0
+1682989200000,326.010,327.200,325.720,326.470,39034.67,1682992799999,12738315.71450,17712,21174.56,6910116.41800,0
+1682992800000,326.470,326.620,325.290,325.490,44100.69,1682996399999,14369742.04320,17785,22297.81,7264776.37950,0
+1682996400000,325.490,325.490,324.450,325.150,42420.04,1682999999999,13787335.64730,18752,18187.73,5911623.48030,0
+1683000000000,325.140,325.150,323.250,323.320,55240.96,1683003599999,17902180.91060,21754,21875.91,7090456.05010,0
+1683003600000,323.320,323.930,322.360,323.890,62125.47,1683007199999,20073321.98890,27651,31675.50,10235691.23890,0
+1683007200000,323.890,324.240,322.860,323.360,33364.13,1683010799999,10795505.14910,17790,17233.26,5576903.86410,0
+1683010800000,323.370,324.390,322.960,323.580,44240.68,1683014399999,14322022.34690,21132,23870.54,7727471.49230,0
+1683014400000,323.580,323.620,322.570,323.070,58950.09,1683017999999,19037593.71540,28804,26791.09,8651687.69010,0
+1683018000000,323.070,323.850,322.860,323.790,39564.70,1683021599999,12789022.19750,17258,22005.16,7113850.31080,0
+1683021600000,323.800,323.870,323.020,323.800,29337.14,1683025199999,9488960.34450,13458,15703.57,5079308.72830,0
+1683025200000,323.800,324.400,323.660,324.150,38436.04,1683028799999,12459928.45340,14959,21814.36,7072040.22320,0
+1683028800000,324.140,325.000,323.440,324.070,55350.85,1683032399999,17937059.64670,21598,29932.03,9701709.51230,0
+1683032400000,324.070,324.220,322.670,322.710,40587.88,1683035999999,13120125.17770,24368,20468.56,6616683.89410,0
+1683036000000,322.710,325.480,321.370,324.540,196475.01,1683039599999,63592287.20370,72130,99130.40,32094337.55940,0
+1683039600000,324.550,325.610,323.480,324.600,87631.84,1683043199999,28425429.12710,38412,45494.67,14759057.60740,0
+1683043200000,324.590,325.060,323.350,323.630,63086.36,1683046799999,20454455.67090,26157,33802.24,10960661.53620,0
+1683046800000,323.650,324.570,323.370,324.520,32972.24,1683050399999,10681263.80440,16053,15648.37,5069350.22800,0
+1683050400000,324.520,325.230,323.940,324.560,54370.41,1683053999999,17645671.34800,21423,23969.88,7780209.81900,0
+1683054000000,324.560,325.590,324.220,324.290,58564.21,1683057599999,19022572.31670,24822,28880.98,9382176.45870,0
+1683057600000,324.280,324.500,322.760,322.880,52637.96,1683061199999,17040275.93450,22415,22389.93,7248528.27460,0
+1683061200000,322.880,322.890,321.150,321.220,59397.43,1683064799999,19119880.23410,30318,25121.58,8086578.23370,0
+1683064800000,321.210,322.320,320.600,322.080,86129.25,1683068399999,27682515.31830,33766,49563.76,15932048.36200,0
+1683068400000,322.080,322.540,321.520,321.590,76168.58,1683071999999,24519000.19860,23577,44240.82,14241589.90120,0
+1683072000000,321.600,324.140,321.120,324.000,138703.25,1683075599999,44776214.01990,47646,69081.10,22297945.22760,0
+1683075600000,324.000,324.420,322.800,323.960,99940.07,1683079199999,32346641.14620,28933,44026.03,14250932.64880,0
+1683079200000,323.960,324.430,323.170,324.340,69094.44,1683082799999,22372200.31820,21933,29849.82,9665814.21110,0
+1683082800000,324.350,324.650,323.600,323.940,35835.99,1683086399999,11615936.34700,15405,17209.81,5578810.90210,0
+1683086400000,323.930,324.180,322.670,323.270,48906.03,1683089999999,15819493.25110,19689,22287.67,7207933.61110,0
+1683090000000,323.270,323.330,322.410,322.700,52939.40,1683093599999,17095526.65440,25427,29830.38,9633049.14060,0
+1683093600000,322.700,324.000,322.320,323.540,70652.77,1683097199999,22821657.86340,32751,43680.26,14109435.46140,0
+1683097200000,323.540,323.590,322.850,323.140,38446.00,1683100799999,12426377.03140,19752,23306.09,7532911.58030,0
+1683100800000,323.130,323.820,322.490,323.320,48922.19,1683104399999,15814020.15740,19390,25466.14,8232242.67400,0
+1683104400000,323.310,323.490,322.650,323.290,29993.72,1683107999999,9687456.74340,15079,15299.39,4941338.66590,0
+1683108000000,323.290,323.880,323.050,323.370,40579.13,1683111599999,13130549.98210,17152,18220.62,5895450.84010,0
+1683111600000,323.380,323.660,321.850,322.020,60937.86,1683115199999,19659626.39840,22705,27886.91,8998071.98040,0
+1683115200000,322.030,322.680,321.050,321.280,92842.60,1683118799999,29876490.55230,39577,42617.84,13715671.25130,0
+1683118800000,321.280,323.280,320.390,322.670,82674.29,1683122399999,26616346.36520,34410,41525.25,13371906.50360,0
+1683122400000,322.680,322.760,321.540,321.790,46671.89,1683125999999,15031991.64420,21906,22959.15,7394908.01300,0
+1683126000000,321.790,322.840,321.320,322.780,46322.29,1683129599999,14927352.24300,21837,21881.88,7050797.14850,0
+1683129600000,322.790,323.370,321.930,323.190,35966.61,1683133199999,11608094.60830,19391,17730.46,5722766.00600,0
+1683133200000,323.200,324.810,322.500,323.350,68033.27,1683136799999,22013790.97420,35143,32815.75,10618679.54850,0
+1683136800000,323.360,325.450,322.720,324.390,173067.63,1683140399999,56109777.14210,64008,83013.57,26913269.78270,0
+1683140400000,324.400,325.060,322.990,323.130,64402.89,1683143999999,20854545.31960,30402,30365.86,9832332.81640,0
+1683144000000,323.130,324.680,322.650,323.740,47035.25,1683147599999,15219332.85420,23242,24108.11,7800656.42250,0
+1683147600000,323.740,326.680,323.720,325.730,70674.63,1683151199999,23018843.09870,34020,37106.81,12085388.22020,0
+1683151200000,325.740,327.360,325.730,326.410,76060.05,1683154799999,24846740.38340,33978,35254.02,11515095.14610,0
+1683154800000,326.410,326.490,325.280,325.740,45824.40,1683158399999,14933503.58610,21986,19396.39,6321156.81970,0
+1683158400000,325.750,326.180,324.860,325.320,39862.62,1683161999999,12977859.18140,19121,20912.41,6809397.01360,0
+1683162000000,325.320,326.740,325.310,326.730,27041.92,1683165599999,8817564.21590,14371,15275.79,4980802.33070,0
+1683165600000,326.730,327.300,325.600,326.010,27894.49,1683169199999,9103389.38330,14613,13633.58,4449105.07330,0
+1683169200000,326.000,326.150,325.450,326.110,18212.69,1683172799999,5935245.89460,10609,10531.80,3432200.08220,0
+1683172800000,326.110,326.660,326.100,326.400,17340.55,1683176399999,5659835.74920,10473,8500.96,2774644.03650,0
+1683176400000,326.400,326.840,326.010,326.620,22120.34,1683179999999,7220292.22790,11374,12480.51,4073736.23410,0
+1683180000000,326.620,326.750,326.200,326.570,15853.29,1683183599999,5174621.48160,12390,8052.56,2628522.20010,0
+1683183600000,326.560,326.570,325.200,325.230,26320.01,1683187199999,8574977.28770,13635,10887.79,3547697.89770,0
+1683187200000,325.250,326.010,325.090,325.950,22726.34,1683190799999,7398619.16590,12258,10009.00,3258550.34770,0
+1683190800000,325.940,326.150,325.520,325.940,17496.76,1683194399999,5700498.43860,9690,8259.53,2691057.63600,0
+1683194400000,325.940,327.340,325.760,326.800,36869.94,1683197999999,12041849.81800,17724,19539.32,6381832.48990,0
+1683198000000,326.800,326.810,325.640,325.680,22372.74,1683201599999,7297121.86570,13168,9439.88,3079213.40710,0
+1683201600000,325.690,326.600,325.430,326.030,31017.88,1683205199999,10108734.88800,17702,14765.58,4812323.78840,0
+1683205200000,326.020,326.240,323.900,324.790,83082.22,1683208799999,26995896.04780,31244,36082.93,11725707.29310,0
+1683208800000,324.780,325.250,323.870,324.040,42264.64,1683212399999,13718523.10780,20011,18155.82,5893189.89580,0
+1683212400000,324.040,325.080,323.860,324.460,28097.26,1683215999999,9117303.13630,14004,13906.00,4512626.58590,0
+1683216000000,324.470,325.320,323.960,324.550,29548.70,1683219599999,9595557.76690,15787,12385.82,4021832.00570,0
+1683219600000,324.550,324.830,323.800,324.190,22434.06,1683223199999,7274543.20330,14620,10121.30,3282046.57240,0
+1683223200000,324.190,324.540,323.230,324.070,28684.12,1683226799999,9289322.51560,16135,13874.88,4493533.74020,0
+1683226800000,324.060,324.430,323.400,324.060,20844.11,1683230399999,6753474.02940,11586,10481.61,3396004.60090,0
+1683230400000,324.060,324.390,323.480,323.980,17134.15,1683233999999,5549451.61870,10328,8444.06,2734955.45660,0
+1683234000000,323.970,324.150,323.200,323.450,12007.15,1683237599999,3885032.59450,8486,4960.46,1605002.57270,0
+1683237600000,323.450,323.670,323.060,323.080,15709.93,1683241199999,5080105.67950,8964,7617.43,2463375.68500,0
+1683241200000,323.090,323.690,323.040,323.690,11957.02,1683244799999,3867224.81390,8182,7184.84,2323781.33800,0
+1683244800000,323.680,324.580,323.530,324.480,16591.48,1683248399999,5376858.97360,12073,8907.00,2886763.40220,0
+1683248400000,324.480,326.000,323.850,325.570,42920.42,1683251999999,13958161.65670,19475,20236.01,6580640.60930,0
+1683252000000,325.570,326.500,324.760,325.280,40274.71,1683255599999,13114660.91930,18590,19582.81,6377180.67090,0
+1683255600000,325.270,325.800,324.910,324.920,20002.09,1683259199999,6508638.61480,11413,9982.74,3248553.26400,0
+1683259200000,324.950,325.860,324.950,325.680,15470.90,1683262799999,5036311.46060,11093,7036.92,2290495.50530,0
+1683262800000,325.680,325.730,324.770,324.780,17030.40,1683266399999,5538478.31720,12247,7236.30,2353301.59390,0
+1683266400000,324.790,325.590,324.610,324.870,18030.46,1683269999999,5861268.33500,10706,8844.03,2875038.62870,0
+1683270000000,324.870,325.810,324.080,324.220,30885.17,1683273599999,10027437.84320,15837,16087.43,5223276.28420,0
+1683273600000,324.230,324.760,324.000,324.160,19745.45,1683277199999,6405374.65870,10842,10332.47,3351957.30890,0
+1683277200000,324.150,324.900,324.100,324.710,21357.69,1683280799999,6929918.30790,10762,12006.39,3895983.80020,0
+1683280800000,324.700,324.950,324.480,324.890,14488.12,1683284399999,4704448.46730,8851,8448.33,2743324.16570,0
+1683284400000,324.900,325.500,324.660,325.330,25394.14,1683287999999,8254402.33870,16804,15872.27,5159475.05370,0
+1683288000000,325.340,325.820,322.000,324.050,91104.36,1683291599999,29549276.29710,42708,44356.74,14391706.95690,0
+1683291600000,324.050,325.950,323.780,325.890,49699.72,1683295199999,16151574.35290,29651,27183.18,8835248.58330,0
+1683295200000,325.890,327.230,325.680,326.180,86065.83,1683298799999,28097690.09520,37514,43001.74,14039093.85510,0
+1683298800000,326.190,326.870,325.710,326.770,40876.51,1683302399999,13339585.07830,20786,20959.87,6840518.26950,0
+1683302400000,326.760,328.800,326.730,327.680,104221.87,1683305999999,34180013.32550,44553,53458.09,17530333.66350,0
+1683306000000,327.690,328.800,327.530,327.770,53476.40,1683309599999,17547159.51190,22834,26578.64,8720559.93290,0
+1683309600000,327.780,328.210,326.340,327.270,43559.61,1683313199999,14261899.81200,20267,20721.39,6784794.68070,0
+1683313200000,327.270,327.700,326.540,327.700,27315.81,1683316799999,8934111.20130,14006,12818.69,4193006.74970,0
+1683316800000,327.710,327.840,324.490,326.690,150631.81,1683320399999,49110971.41620,45428,70563.60,23007896.53340,0
+1683320400000,326.690,327.080,326.290,326.380,22564.15,1683323999999,7369982.16440,13756,11110.57,3628924.55530,0
+1683324000000,326.390,327.190,326.260,326.790,16249.42,1683327599999,5308238.94880,10716,7537.07,2462078.87990,0
+1683327600000,326.780,326.980,326.140,326.330,17279.70,1683331199999,5642275.52270,10101,8476.16,2767752.28030,0
+1683331200000,326.340,328.280,325.750,327.710,50987.16,1683334799999,16682201.93370,23855,25220.85,8251682.34880,0
+1683334800000,327.710,328.010,326.150,326.250,32460.09,1683338399999,10610483.04820,18030,15354.58,5019353.26710,0
+1683338400000,326.250,326.310,325.310,325.850,30626.60,1683341999999,9976240.55160,14167,14402.17,4691682.56190,0
+1683342000000,325.850,325.860,324.850,325.410,24061.13,1683345599999,7828573.51940,12774,11767.58,3828899.37930,0
+1683345600000,325.400,325.920,324.620,324.770,37258.92,1683349199999,12115158.94790,15029,18624.16,6056439.97670,0
+1683349200000,324.770,325.320,324.720,325.140,18848.23,1683352799999,6126432.52430,12914,9941.84,3231497.50510,0
+1683352800000,325.130,325.550,324.630,324.920,27915.94,1683356399999,9075799.86380,13202,12156.68,3952359.72510,0
+1683356400000,324.930,325.200,324.530,324.800,26831.00,1683359999999,8715670.91980,13382,12959.19,4209664.33150,0
+1683360000000,324.810,324.810,323.000,324.610,63878.19,1683363599999,20689302.88710,28558,28913.62,9365005.09420,0
+1683363600000,324.600,324.740,323.900,323.910,19998.49,1683367199999,6486982.84490,12000,9747.14,3161936.76210,0
+1683367200000,323.910,324.680,323.760,324.570,27448.73,1683370799999,8899670.85330,13948,12640.85,4098697.14140,0
+1683370800000,324.570,325.010,324.380,324.940,18527.75,1683374399999,6015922.16100,10119,9284.27,3014734.24610,0
+1683374400000,324.940,324.990,323.030,323.450,45468.62,1683377999999,14719626.99920,20972,18383.73,5951273.76980,0
+1683378000000,323.440,323.450,322.120,322.690,64126.18,1683381599999,20694691.94350,33397,27106.74,8747463.79940,0
+1683381600000,322.690,322.700,320.000,320.310,135695.97,1683385199999,43537827.61069,48574,55917.63,17939639.95160,0
+1683385200000,320.300,320.570,318.960,319.980,76641.74,1683388799999,24513642.08780,34905,32853.87,10508864.37010,0
+1683388800000,319.980,321.700,319.490,321.680,47864.82,1683392399999,15339140.16840,25779,25421.35,8147571.05330,0
+1683392400000,321.690,322.080,321.100,321.930,32283.11,1683395999999,10383392.82540,16306,15645.33,5032441.15420,0
+1683396000000,321.930,323.670,321.800,323.160,45914.82,1683399599999,14823668.33060,20442,27030.50,8725546.85410,0
+1683399600000,323.160,323.640,322.750,322.940,20362.21,1683403199999,6579269.06250,12216,9423.94,3045004.08550,0
+1683403200000,322.950,323.430,322.210,322.370,22326.06,1683406799999,7208700.57820,11594,9919.66,3203617.87410,0
+1683406800000,322.380,322.720,321.470,322.560,17788.16,1683410399999,5730123.68030,13698,7727.59,2489232.80200,0
+1683410400000,322.560,322.700,322.070,322.490,18546.63,1683413999999,5979114.41710,11696,10218.94,3294359.08700,0
+1683414000000,322.480,322.490,321.640,321.750,14399.36,1683417599999,4637143.56820,8750,6587.98,2121558.64500,0
+1683417600000,321.760,322.720,321.240,322.660,31893.76,1683421199999,10267745.23480,16026,16186.61,5210898.50110,0
+1683421200000,322.650,323.540,321.440,322.140,37137.09,1683424799999,11981283.77170,18677,18492.09,5965486.70990,0
+1683424800000,322.140,323.040,321.940,322.230,22374.09,1683428399999,7214864.39570,11532,11327.92,3652770.43860,0
+1683428400000,322.240,322.530,321.820,322.460,19201.77,1683431999999,6186466.20910,10850,9630.14,3102659.35730,0
+1683432000000,322.470,323.100,322.460,322.860,14120.12,1683435599999,4558552.51620,9560,7165.80,2313338.99450,0
+1683435600000,322.870,323.140,322.580,322.870,15419.83,1683439199999,4978988.89760,9493,7865.96,2539895.60720,0
+1683439200000,322.870,323.640,322.870,323.270,15785.88,1683442799999,5103154.84000,11083,8610.80,2783549.02310,0
+1683442800000,323.260,323.800,323.020,323.670,16629.72,1683446399999,5379098.95090,10764,8844.54,2860790.30970,0
+1683446400000,323.660,324.120,323.090,323.470,25846.14,1683449999999,8365511.28490,15183,13013.51,4212600.94090,0
+1683450000000,323.470,323.760,323.080,323.460,16030.21,1683453599999,5184932.20530,11957,6750.25,2183333.01750,0
+1683453600000,323.460,323.660,323.200,323.470,13423.42,1683457199999,4342157.99660,8862,6758.35,2186184.15590,0
+1683457200000,323.470,323.820,322.740,323.200,23155.71,1683460799999,7486496.15170,12070,10648.90,3443349.38770,0
+1683460800000,323.200,324.040,323.190,323.670,18222.39,1683464399999,5898389.42340,12721,10091.68,3266643.36840,0
+1683464400000,323.670,324.500,323.640,324.100,27615.34,1683467999999,8948252.14160,15461,15829.94,5129442.31830,0
+1683468000000,324.100,325.150,323.950,324.920,57949.22,1683471599999,18806841.74900,22111,29800.87,9670735.23360,0
+1683471600000,324.920,324.940,323.420,324.180,33811.22,1683475199999,10963852.09690,17964,14417.72,4675209.22800,0
+1683475200000,324.180,324.580,322.840,323.790,37178.31,1683478799999,12030446.37790,16670,17432.69,5641230.21310,0
+1683478800000,323.790,324.280,323.220,323.260,23824.66,1683482399999,7711439.87650,10763,13511.30,4373317.07760,0
+1683482400000,323.250,323.820,322.970,323.030,16771.33,1683485999999,5423737.44740,8629,8315.11,2689086.31270,0
+1683486000000,323.040,323.550,322.620,323.420,20396.40,1683489599999,6589465.90760,10234,9909.62,3201487.56560,0
+1683489600000,323.420,323.930,323.400,323.760,14266.83,1683493199999,4618083.79470,8191,6380.85,2065446.05550,0
+1683493200000,323.760,323.780,322.460,322.750,18789.35,1683496799999,6071766.35870,10771,8793.77,2841402.15240,0
+1683496800000,322.740,323.070,322.130,322.470,25178.75,1683500399999,8122187.59300,13137,11538.47,3721900.31000,0
+1683500400000,322.470,322.970,320.440,320.970,78827.21,1683503999999,25349256.99210,26395,32595.49,10486094.72220,0
+1683504000000,320.970,321.960,320.160,321.730,52131.58,1683507599999,16746734.77010,30628,26980.60,8667458.84900,0
+1683507600000,321.720,321.740,316.430,317.380,134497.33,1683511199999,42809061.59840,53889,62178.12,19788183.79230,0
+1683511200000,317.390,318.310,315.570,318.270,78108.03,1683514799999,24753450.63470,35850,38431.67,12179632.60280,0
+1683514800000,318.270,318.310,316.610,318.240,43688.61,1683518399999,13878530.22750,22644,20935.82,6650575.71250,0
+1683518400000,318.240,318.520,317.060,317.240,31252.36,1683521999999,9934391.60760,16064,15918.57,5060329.30140,0
+1683522000000,317.230,317.940,317.010,317.930,32867.81,1683525599999,10434386.63970,15787,15652.20,4968634.80250,0
+1683525600000,317.940,317.990,316.820,317.330,27758.01,1683529199999,8808699.75330,13555,13430.67,4262310.30780,0
+1683529200000,317.330,317.430,315.000,316.320,62656.59,1683532799999,19809068.93480,27628,26040.07,8232352.09310,0
+1683532800000,316.310,316.750,313.840,314.670,92521.12,1683536399999,29175367.89740,39836,42470.37,13394605.60610,0
+1683536400000,314.670,316.540,314.400,316.470,39294.27,1683539999999,12402711.08290,21647,21917.85,6918522.44700,0
+1683540000000,316.490,317.280,316.290,317.270,30449.05,1683543599999,9646819.75440,17792,14622.85,4632972.81600,0
+1683543600000,317.280,317.610,316.790,317.340,27387.19,1683547199999,8688425.07730,16123,12229.98,3880175.96070,0
+1683547200000,317.340,317.520,315.900,316.160,34933.39,1683550799999,11060371.16880,19299,15048.81,4764635.40580,0
+1683550800000,316.150,317.680,315.730,316.320,42511.47,1683554399999,13461816.86070,22640,21591.45,6838120.46390,0
+1683554400000,316.310,317.460,315.570,316.900,42629.68,1683557999999,13494371.12530,24210,21957.41,6951408.95940,0
+1683558000000,316.900,317.790,316.660,317.560,41038.00,1683561599999,13018526.70840,22422,20848.17,6613459.01560,0
+1683561600000,317.560,317.940,316.180,316.250,35668.62,1683565199999,11304924.44860,19485,17145.45,5434655.69420,0
+1683565200000,316.250,316.980,312.490,312.560,87878.95,1683568799999,27696830.33976,38673,37287.99,11755581.80520,0
+1683568800000,312.560,313.420,310.000,312.130,173808.17,1683572399999,54182248.19070,71137,82986.76,25872965.54730,0
+1683572400000,312.140,312.960,311.200,311.490,46287.44,1683575999999,14445656.70000,23336,22762.90,7103701.05110,0
+1683576000000,311.500,312.970,311.040,312.240,33913.97,1683579599999,10582622.34780,19039,17279.85,5391640.23820,0
+1683579600000,312.240,313.280,311.420,312.160,28135.55,1683583199999,8782710.91920,16038,13189.56,4117187.42580,0
+1683583200000,312.150,313.130,312.120,313.070,22466.19,1683586799999,7022856.54310,11817,10685.77,3340095.91580,0
+1683586800000,313.080,313.650,312.630,313.550,18751.39,1683590399999,5872256.51040,10435,8976.99,2811488.98870,0
+1683590400000,313.550,313.840,313.000,313.830,22439.08,1683593999999,7032263.96020,12675,10237.00,3208314.54500,0
+1683594000000,313.830,315.250,313.550,314.650,39239.11,1683597599999,12344278.77590,21124,22267.98,7005320.66480,0
+1683597600000,314.660,314.660,313.090,313.820,26539.48,1683601199999,8322607.72040,12861,10842.51,3399964.05470,0
+1683601200000,313.800,314.170,313.390,313.800,20358.38,1683604799999,6387502.19320,10280,9864.98,3095200.09370,0
+1683604800000,313.800,314.160,313.400,313.620,22289.31,1683608399999,6993789.35070,10701,10258.53,3218948.95360,0
+1683608400000,313.620,314.430,313.310,314.230,23512.08,1683611999999,7380774.76250,14145,12016.87,3772365.92740,0
+1683612000000,314.220,314.430,312.380,312.730,35121.48,1683615599999,10999038.39250,16897,14997.28,4696736.47950,0
+1683615600000,312.740,315.240,312.520,315.140,29242.74,1683619199999,9178882.18830,15131,15378.60,4826721.90390,0
+1683619200000,315.130,315.220,314.320,314.550,43542.54,1683622799999,13706806.17270,18614,15780.36,4967590.17580,0
+1683622800000,314.550,315.080,313.920,314.180,32694.02,1683626399999,10280926.89880,14084,13984.93,4397687.95770,0
+1683626400000,314.190,315.290,313.950,314.520,26816.94,1683629999999,8438242.62730,13186,14131.71,4446507.49830,0
+1683630000000,314.530,314.680,313.210,314.240,36772.95,1683633599999,11541599.47410,17123,17919.32,5623794.01490,0
+1683633600000,314.230,314.930,313.880,314.360,27074.80,1683637199999,8512720.95610,14001,14602.98,4590995.19760,0
+1683637200000,314.370,314.700,313.250,313.830,29590.75,1683640799999,9290726.53480,19190,13771.54,4323819.96230,0
+1683640800000,313.830,313.940,312.520,313.190,43302.58,1683644399999,13558098.30200,19208,21711.96,6797520.36480,0
+1683644400000,313.200,313.600,311.560,312.040,41986.66,1683647999999,13125280.96530,19514,19943.56,6235278.85720,0
+1683648000000,312.040,313.770,311.550,313.750,44288.22,1683651599999,13838493.95450,18988,23619.23,7380367.84830,0
+1683651600000,313.750,314.200,312.330,312.470,30399.36,1683655199999,9519867.68390,16025,13918.86,4358542.79890,0
+1683655200000,312.460,312.610,311.570,311.890,38884.62,1683658799999,12136680.35110,15412,19419.87,6061497.38830,0
+1683658800000,311.890,312.550,311.360,312.550,36613.55,1683662399999,11417342.84100,14457,18105.91,5646259.55370,0
+1683662400000,312.540,313.050,311.510,311.750,29784.10,1683665999999,9302619.37790,15066,15932.18,4976488.98690,0
+1683666000000,311.740,311.950,311.220,311.550,20745.78,1683669599999,6465072.77740,9871,10562.14,3291630.65140,0
+1683669600000,311.540,311.620,311.000,311.320,18938.48,1683673199999,5895618.32850,10217,9051.47,2817836.93780,0
+1683673200000,311.330,312.400,311.280,311.910,18046.23,1683676799999,5627801.82830,10553,8964.48,2795548.04480,0
+1683676800000,311.910,313.330,311.870,313.290,35391.54,1683680399999,11065933.34430,18718,20371.34,6369482.60490,0
+1683680400000,313.290,313.860,312.650,313.210,26618.98,1683683999999,8338542.94010,13596,13828.53,4331996.71670,0
+1683684000000,313.220,313.660,312.700,312.750,16936.71,1683687599999,5305178.02710,11253,8465.18,2651727.54770,0
+1683687600000,312.760,313.230,312.250,312.320,18790.05,1683691199999,5878236.27120,9739,7105.12,2222849.61940,0
+1683691200000,312.320,313.380,312.150,313.020,21652.62,1683694799999,6771967.76580,12621,11028.91,3448890.21220,0
+1683694800000,313.020,313.550,312.460,312.590,15473.23,1683698399999,4843140.53670,9677,7920.45,2479079.08180,0
+1683698400000,312.590,312.680,311.060,311.910,34241.59,1683701999999,10674944.85100,15715,14625.83,4560167.50870,0
+1683702000000,311.910,312.000,311.410,311.470,22451.46,1683705599999,6997137.45710,11464,9829.14,3063262.47220,0
+1683705600000,311.470,311.810,310.770,311.180,34863.13,1683709199999,10850620.64380,24083,15301.41,4762841.82730,0
+1683709200000,311.180,311.420,310.280,311.090,32266.67,1683712799999,10028933.53830,15179,13710.26,4261445.45940,0
+1683712800000,311.080,311.200,310.300,310.510,35437.24,1683716399999,11010633.91410,15466,16480.29,5120411.63670,0
+1683716400000,310.510,311.580,310.300,311.570,26053.81,1683719999999,8099941.30690,16707,13496.30,4196191.47480,0
+1683720000000,311.580,315.610,310.870,315.360,148238.07,1683723599999,46496402.72770,61643,74578.50,23391385.25240,0
+1683723600000,315.360,316.400,314.180,314.820,87388.49,1683727199999,27545027.73330,41594,42413.37,13370541.81550,0
+1683727200000,314.820,315.600,314.090,314.320,47123.04,1683730799999,14838874.86940,28422,23834.42,7505717.55590,0
+1683730800000,314.320,315.070,313.870,314.660,33367.67,1683734399999,10490802.02280,20421,18240.77,5734653.24500,0
+1683734400000,314.660,315.420,314.370,314.490,36921.79,1683737999999,11626391.77800,20676,20326.86,6400598.78360,0
+1683738000000,314.490,314.690,306.400,311.810,223269.69,1683741599999,69219126.42094,100197,105027.15,32562843.07430,0
+1683741600000,311.810,312.640,311.050,312.090,47462.52,1683745199999,14804776.31930,24920,22258.64,6943287.98940,0
+1683745200000,312.080,314.730,311.870,314.410,74116.18,1683748799999,23274593.03716,31081,35726.24,11217716.05316,0
+1683748800000,314.400,316.560,314.240,316.440,71802.10,1683752399999,22671668.48680,30946,38611.25,12191017.47640,0
+1683752400000,316.440,316.560,313.080,313.490,49786.39,1683755999999,15657845.25300,26850,22239.83,6992090.67590,0
+1683756000000,313.490,315.110,313.320,315.100,57054.92,1683759599999,17928191.79100,19414,29650.37,9316366.93840,0
+1683759600000,315.090,315.440,313.910,314.160,22547.99,1683763199999,7093567.63020,12393,11820.81,3718313.87180,0
+1683763200000,314.160,314.260,312.710,312.880,32114.36,1683766799999,10068238.78490,17737,15720.43,4928682.68530,0
+1683766800000,312.880,314.130,312.880,313.990,19171.17,1683770399999,6013278.19840,12791,9513.09,2983568.56550,0
+1683770400000,313.990,314.090,313.040,313.770,23034.31,1683773999999,7221659.12760,12205,10453.32,3276998.79860,0
+1683774000000,313.770,313.780,312.010,312.040,33398.16,1683777599999,10447428.75310,17772,16367.67,5119843.37060,0
+1683777600000,312.040,312.470,311.430,312.260,31769.37,1683781199999,9905957.97330,15005,16647.66,5191747.41590,0
+1683781200000,312.260,312.310,311.030,312.010,26344.72,1683784799999,8209073.54670,13822,13388.38,4171922.89880,0
+1683784800000,312.000,312.150,311.100,311.370,24539.46,1683788399999,7643931.19020,10764,13447.72,4188929.60050,0
+1683788400000,311.360,311.730,310.560,310.870,30247.26,1683791999999,9412574.11040,14007,14501.86,4513341.74150,0
+1683792000000,310.870,311.120,309.160,311.090,61914.28,1683795599999,19210501.55460,28123,25721.23,7981116.66130,0
+1683795600000,311.080,311.730,310.910,311.400,28115.46,1683799199999,8754264.90790,14501,13563.68,4223452.63960,0
+1683799200000,311.410,311.910,311.230,311.670,21694.50,1683802799999,6759459.60130,11932,10358.51,3227509.76200,0
+1683802800000,311.680,312.150,311.400,311.710,24954.14,1683806399999,7782630.82880,13211,13094.77,4084035.45080,0
+1683806400000,311.710,313.510,311.020,311.150,64496.83,1683809999999,20136302.52740,31118,32419.06,10122542.91490,0
+1683810000000,311.150,311.680,309.280,309.930,72028.77,1683813599999,22374991.74470,32138,34361.25,10675287.80790,0
+1683813600000,309.920,310.370,307.790,308.790,82416.00,1683817199999,25474909.52190,37187,38390.35,11868394.58550,0
+1683817200000,308.800,309.440,307.720,309.250,46293.23,1683820799999,14294734.05610,22591,22058.88,6812454.71050,0
+1683820800000,309.250,309.860,307.400,307.640,45699.64,1683824399999,14111811.10330,20760,19524.61,6029820.10410,0
+1683824400000,307.640,307.750,303.990,305.470,126738.84,1683827999999,38727899.85814,61233,55760.52,17038535.25560,0
+1683828000000,305.470,305.610,304.120,305.540,49049.58,1683831599999,14962529.56890,26837,24438.44,7454880.16250,0
+1683831600000,305.550,306.360,304.630,305.790,37747.34,1683835199999,11535472.04390,21757,18034.90,5511487.27670,0
+1683835200000,305.800,306.770,305.420,306.460,29205.38,1683838799999,8944560.11170,15373,15008.41,4596359.14060,0
+1683838800000,306.460,306.940,306.340,306.620,18198.95,1683842399999,5581717.05960,10807,9345.79,2866507.43220,0
+1683842400000,306.620,307.540,305.770,306.270,44724.78,1683845999999,13719626.65430,18234,21908.90,6720371.21020,0
+1683846000000,306.260,308.010,305.820,307.270,28426.36,1683849599999,8724550.05920,15381,14343.23,4401876.48520,0
+1683849600000,307.270,308.420,306.660,308.120,33650.63,1683853199999,10350568.45810,16950,19242.53,5918965.50930,0
+1683853200000,308.110,308.920,307.000,307.080,40321.76,1683856799999,12406454.65440,18964,18220.76,5607519.65270,0
+1683856800000,307.090,307.530,304.450,305.340,40467.84,1683860399999,12384663.61030,20799,18018.51,5515147.40020,0
+1683860400000,305.340,305.730,303.750,304.180,40230.60,1683863999999,12261108.85210,21661,18442.04,5621137.53560,0
+1683864000000,304.180,306.280,303.280,306.210,41236.71,1683867599999,12566763.00150,20974,21177.10,6457215.08620,0
+1683867600000,306.220,306.390,301.000,302.230,97940.53,1683871199999,29711138.02024,39712,38314.27,11621485.21070,0
+1683871200000,302.240,302.880,301.100,302.710,57519.51,1683874799999,17361327.90680,29714,29105.80,8784888.58850,0
+1683874800000,302.710,303.950,302.640,303.740,37397.55,1683878399999,11340388.71550,19456,20616.67,6251973.68910,0
+1683878400000,303.750,303.960,303.010,303.680,30951.07,1683881999999,9398861.19160,15045,16331.24,4959517.40360,0
+1683882000000,303.690,305.760,303.680,305.260,45761.93,1683885599999,13947936.80630,21602,22155.47,6752244.77940,0
+1683885600000,305.260,305.860,305.120,305.270,22921.59,1683889199999,7001822.40220,15222,12362.38,3776333.19310,0
+1683889200000,305.270,305.850,305.060,305.180,18997.77,1683892799999,5801125.21030,10955,8498.54,2595137.44440,0
+1683892800000,305.180,306.790,304.990,306.060,33382.44,1683896399999,10209354.37261,19190,18781.59,5744511.06861,0
+1683896400000,306.060,306.380,305.370,305.790,25058.73,1683899999999,7665360.12310,17094,12834.44,3926196.15650,0
+1683900000000,305.780,306.910,304.730,304.900,44176.95,1683903599999,13508925.58560,22351,19832.46,6066071.58870,0
+1683903600000,304.890,305.630,304.520,305.120,36349.23,1683907199999,11088052.82950,16936,18094.89,5519714.32810,0
+1683907200000,305.120,305.860,304.570,304.870,31076.22,1683910799999,9480177.50860,16937,16113.55,4915963.32820,0
+1683910800000,304.860,305.680,304.800,305.140,21785.80,1683914399999,6649450.51440,12419,9713.42,2964799.68900,0
+1683914400000,305.130,305.700,305.080,305.260,19493.59,1683917999999,5953577.04230,11268,8780.46,2681642.71070,0
+1683918000000,305.260,306.260,301.200,306.120,105861.23,1683921599999,32142837.10984,52593,49466.71,15021768.24990,0
+1683921600000,306.130,306.420,305.010,305.450,45972.27,1683925199999,14052290.75300,23839,21402.91,6542214.64440,0
+1683925200000,305.460,308.040,305.440,307.560,53868.06,1683928799999,16550489.49241,28731,28156.24,8650368.09721,0
+1683928800000,307.560,308.550,306.500,307.020,38717.71,1683932399999,11915067.58070,19040,18567.40,5716103.21570,0
+1683932400000,307.020,308.340,306.900,308.320,21864.34,1683935999999,6727561.52310,14219,12266.59,3774476.55010,0
+1683936000000,308.310,308.550,307.260,308.470,28378.97,1683939599999,8735544.37380,19533,15232.19,4688168.11800,0
+1683939600000,308.480,309.190,308.110,308.940,38098.96,1683943199999,11762045.63720,19128,20274.20,6259392.74840,0
+1683943200000,308.930,309.840,308.930,309.690,36004.98,1683946799999,11141143.91680,20331,23617.94,7308151.23070,0
+1683946800000,309.680,310.250,309.560,309.650,24560.66,1683950399999,7610841.25020,13922,11799.50,3656481.73550,0
+1683950400000,309.660,310.330,309.540,309.770,24380.97,1683953999999,7557548.21720,14664,12170.85,3772629.33580,0
+1683954000000,309.780,310.290,309.500,309.610,21554.56,1683957599999,6678167.48190,11702,10285.13,3186644.04720,0
+1683957600000,309.620,309.860,309.220,309.250,22528.87,1683961199999,6973530.20930,12610,10605.33,3282897.09100,0
+1683961200000,309.260,310.390,309.230,309.980,22562.83,1683964799999,6988308.80080,10949,11632.30,3603079.14320,0
+1683964800000,309.990,310.490,309.550,310.030,18590.56,1683968399999,5761842.93040,11428,8702.59,2697490.20890,0
+1683968400000,310.030,310.620,310.030,310.320,17459.15,1683971999999,5417209.81080,12152,9064.28,2812586.28870,0
+1683972000000,310.310,310.670,309.520,309.660,18417.71,1683975599999,5707720.42950,11376,8511.69,2637780.08040,0
+1683975600000,309.670,310.560,309.430,310.550,21823.17,1683979199999,6765028.94710,12419,11145.54,3455002.06250,0
+1683979200000,310.550,311.120,310.020,310.500,34591.79,1683982799999,10744048.30860,18440,19392.47,6023682.36180,0
+1683982800000,310.500,311.080,309.550,309.820,22154.04,1683986399999,6874755.69590,16722,10759.88,3339277.13520,0
+1683986400000,309.830,310.280,308.580,308.970,38338.54,1683989999999,11859051.74700,20524,14532.58,4495684.30600,0
+1683990000000,308.970,309.760,308.670,309.560,17122.34,1683993599999,5294879.55150,11151,8491.51,2625920.58420,0
+1683993600000,309.560,309.740,308.890,309.240,16136.98,1683997199999,4992237.52610,12476,7211.19,2230811.72980,0
+1683997200000,309.250,309.600,308.830,309.170,14333.17,1684000799999,4431570.98070,10079,6239.75,1929288.59180,0
+1684000800000,309.160,310.620,308.860,309.170,27624.09,1684004399999,8554950.08400,15228,15087.05,4672580.97910,0
+1684004400000,309.170,310.250,308.970,309.570,17811.61,1684007999999,5514272.62810,11593,8637.65,2673867.15010,0
+1684008000000,309.570,310.240,309.570,310.130,14344.53,1684011599999,4444959.38740,9815,6778.52,2100503.56860,0
+1684011600000,310.120,311.600,310.110,310.730,37112.22,1684015199999,11536858.67420,20334,25006.25,7773265.77300,0
+1684015200000,310.730,311.490,310.670,311.390,15890.55,1684018799999,4942583.81840,10227,8266.00,2570991.38110,0
+1684018800000,311.380,311.760,310.450,310.620,20809.34,1684022399999,6475769.52050,15645,9776.76,3042470.12450,0
+1684022400000,310.610,311.210,309.550,310.940,32281.02,1684025999999,10022262.35110,20218,15121.80,4695012.14430,0
+1684026000000,310.930,311.070,309.410,309.820,21171.80,1684029599999,6567206.01440,14332,8792.98,2727259.63710,0
+1684029600000,309.820,310.840,309.720,310.700,14103.43,1684033199999,4376675.97690,10152,7452.29,2312539.94730,0
+1684033200000,310.710,311.460,310.710,311.240,16370.02,1684036799999,5092646.55670,11436,7363.48,2290747.52920,0
+1684036800000,311.240,311.960,311.220,311.680,26069.64,1684040399999,8122213.22720,14373,13424.60,4182573.52460,0
+1684040400000,311.680,312.350,311.660,312.020,23206.93,1684043999999,7242366.75200,13700,11693.74,3649392.67140,0
+1684044000000,312.020,312.790,312.000,312.490,17395.71,1684047599999,5435049.85910,12814,8723.31,2725457.51810,0
+1684047600000,312.490,313.340,312.480,312.860,25026.05,1684051199999,7832835.04660,15552,14938.00,4675377.08600,0
+1684051200000,312.850,312.990,312.260,312.340,19174.97,1684054799999,5994831.56590,11933,9935.94,3106679.72610,0
+1684054800000,312.340,312.580,311.760,311.770,15756.92,1684058399999,4917022.18480,9496,7629.76,2380930.77410,0
+1684058400000,311.760,312.200,311.580,311.860,19217.33,1684061999999,5993165.43230,9954,9907.27,3089713.83100,0
+1684062000000,311.860,312.010,311.570,311.800,11218.61,1684065599999,3498111.50920,6478,5729.26,1786436.15770,0
+1684065600000,311.810,312.310,311.530,312.310,14864.79,1684069199999,4635641.95820,8787,7609.44,2373116.86480,0
+1684069200000,312.300,312.410,311.780,312.160,15927.33,1684072799999,4970770.61430,10783,7744.99,2417102.35670,0
+1684072800000,312.150,312.200,311.530,311.990,30422.97,1684076399999,9486050.04330,12510,14800.19,4615090.97650,0
+1684076400000,311.980,314.840,311.960,313.840,94597.99,1684079999999,29680125.10976,36700,45387.43,14238464.48206,0
+1684080000000,313.840,314.210,312.070,312.600,52611.56,1684083599999,16469708.35560,24186,20796.86,6512005.05400,0
+1684083600000,312.590,312.720,312.140,312.360,23194.66,1684087199999,7246529.28490,10957,11901.08,3718197.61840,0
+1684087200000,312.350,312.360,311.220,311.730,23442.98,1684090799999,7309848.38970,13513,11112.37,3465101.55220,0
+1684090800000,311.720,311.720,310.650,310.930,25757.71,1684094399999,8013327.36700,14574,12085.79,3759667.99300,0
+1684094400000,310.920,311.410,310.550,311.250,17948.97,1684097999999,5580508.64420,10196,10201.64,3172074.64260,0
+1684098000000,311.260,311.490,310.970,311.160,10269.69,1684101599999,3196102.17390,7158,5560.63,1730488.49310,0
+1684101600000,311.160,311.900,310.820,311.710,16841.99,1684105199999,5246581.91710,8904,10500.61,3271337.56280,0
+1684105200000,311.710,311.930,310.900,311.920,15868.07,1684108799999,4941866.60290,9715,8009.59,2494347.61890,0
+1684108800000,311.910,312.070,310.300,311.000,47009.58,1684112399999,14626591.11150,22274,21761.09,6770565.64970,0
+1684112400000,311.010,314.440,310.700,313.820,52308.12,1684115999999,16368083.87850,25715,27610.38,8639299.42300,0
+1684116000000,313.820,314.330,313.260,313.440,23999.18,1684119599999,7530447.07900,14762,9798.15,3074662.93690,0
+1684119600000,313.450,314.300,313.400,313.750,17988.23,1684123199999,5644582.82310,11345,9408.99,2952663.52510,0
+1684123200000,313.750,314.190,313.330,314.030,14693.09,1684126799999,4610518.05980,9561,7432.55,2332299.84680,0
+1684126800000,314.030,314.600,313.660,314.110,26646.36,1684130399999,8369953.70390,12992,14432.67,4533992.22650,0
+1684130400000,314.120,315.900,313.880,315.330,55204.00,1684133999999,17387896.41590,25154,31913.34,10052550.35100,0
+1684134000000,315.330,315.710,315.060,315.380,22724.56,1684137599999,7166898.18540,12577,11076.65,3493377.39040,0
+1684137600000,315.390,315.800,315.370,315.690,15848.50,1684141199999,5001211.71240,13203,8238.99,2599902.44460,0
+1684141200000,315.690,315.870,314.820,314.950,22691.68,1684144799999,7152747.25020,12580,11110.73,3502225.67940,0
+1684144800000,314.950,315.350,314.740,315.290,12981.15,1684148399999,4089223.47630,8774,6768.56,2132210.62920,0
+1684148400000,315.300,315.590,314.700,314.770,19217.61,1684151999999,6057849.06390,10897,9246.06,2914808.72070,0
+1684152000000,314.770,315.800,314.650,315.730,22508.15,1684155599999,7096171.65870,11948,12574.27,3963946.28330,0
+1684155600000,315.720,315.840,315.020,315.220,18445.65,1684159199999,5819556.99430,10869,8814.09,2780800.46900,0
+1684159200000,315.220,315.740,313.510,314.910,57693.67,1684162799999,18145197.87270,25305,29597.10,9309823.98070,0
+1684162800000,314.920,315.180,314.400,314.920,19253.33,1684166399999,6062330.05880,11444,8284.81,2608759.37430,0
+1684166400000,314.920,315.530,314.450,315.260,29592.72,1684169999999,9323840.74230,15794,15707.75,4949352.71880,0
+1684170000000,315.260,316.400,314.210,314.510,36976.64,1684173599999,11662327.95450,21493,17525.59,5529251.46160,0
+1684173600000,314.500,314.530,313.520,313.680,22109.64,1684177199999,6943624.70320,12886,11380.79,3574200.86630,0
+1684177200000,313.690,314.150,312.900,313.720,29482.38,1684180799999,9245890.01540,14615,11716.69,3674959.46830,0
+1684180800000,313.730,313.860,313.100,313.220,15148.79,1684184399999,4749745.40500,9186,6751.84,2117213.23480,0
+1684184400000,313.230,313.800,313.160,313.650,15136.69,1684187999999,4745956.83610,8085,6749.99,2116492.27770,0
+1684188000000,313.650,314.130,313.510,313.720,13376.69,1684191599999,4196963.43010,9104,6826.81,2141954.08200,0
+1684191600000,313.720,314.140,313.130,313.250,28204.54,1684195199999,8844323.74550,10565,9861.03,3092458.53210,0
+1684195200000,313.260,313.860,311.670,312.720,37264.85,1684198799999,11661407.42260,18941,17160.85,5371127.59040,0
+1684198800000,312.710,313.040,310.520,311.510,68743.66,1684202399999,21412373.00850,32066,30189.42,9403877.85130,0
+1684202400000,311.510,312.170,311.220,312.010,19913.84,1684205999999,6206719.09680,13655,9643.27,3005645.79450,0
+1684206000000,312.020,312.560,311.850,312.490,16455.74,1684209599999,5137838.66020,9621,8585.40,2680726.48250,0
+1684209600000,312.480,312.610,312.020,312.220,12432.62,1684213199999,3882639.40920,8425,5907.86,1845036.47150,0
+1684213200000,312.220,312.580,311.900,312.030,14906.40,1684216799999,4654770.18220,8674,8087.81,2525628.02690,0
+1684216800000,312.040,312.440,311.460,312.050,15044.44,1684220399999,4694312.32390,11540,7019.50,2190150.41150,0
+1684220400000,312.060,313.150,312.040,312.900,24288.41,1684223999999,7596031.49190,12809,13555.30,4239535.46670,0
+1684224000000,312.900,313.290,311.950,312.030,22270.29,1684227599999,6962968.47440,12703,11832.55,3699783.65720,0
+1684227600000,312.020,312.260,311.350,311.590,29207.98,1684231199999,9107944.83780,12451,14035.36,4376608.22520,0
+1684231200000,311.580,311.600,310.310,310.420,30408.71,1684234799999,9451468.74970,15853,14490.75,4504187.83510,0
+1684234800000,310.420,311.260,310.360,310.440,25536.98,1684238399999,7936881.25850,14235,13024.59,4048395.18690,0
+1684238400000,310.440,310.610,309.330,309.680,45687.96,1684241999999,14166731.29620,25349,22525.86,6985295.90910,0
+1684242000000,309.690,310.260,309.330,309.360,28190.73,1684245599999,8732253.97110,15094,13871.25,4296802.37200,0
+1684245600000,309.370,310.250,309.120,310.150,33512.54,1684249199999,10376830.93580,18070,17143.64,5308192.55120,0
+1684249200000,310.140,310.790,310.140,310.670,20276.86,1684252799999,6296067.65430,13492,10628.08,3299965.44090,0
+1684252800000,310.670,311.060,310.160,310.750,20195.67,1684256399999,6272364.08280,12287,10406.77,3232172.25530,0
+1684256400000,310.750,311.040,310.010,310.970,21904.58,1684259999999,6801396.16040,12007,10108.55,3138931.07710,0
+1684260000000,310.970,311.270,310.270,310.890,15240.34,1684263599999,4735133.27710,10176,7535.93,2341486.11200,0
+1684263600000,310.900,311.300,309.770,309.960,19493.28,1684267199999,6056160.16600,12385,8319.13,2585028.31570,0
+1684267200000,309.950,310.620,309.670,310.440,14893.01,1684270799999,4618213.43710,9225,7296.01,2262593.10470,0
+1684270800000,310.440,311.470,310.230,311.340,14306.43,1684274399999,4448469.30370,10130,7312.09,2273520.74740,0
+1684274400000,311.340,311.740,310.820,310.930,17978.83,1684277999999,5596160.62320,11262,8577.12,2670047.15110,0
+1684278000000,310.920,311.370,310.570,311.230,12711.25,1684281599999,3953996.30230,8476,6652.95,2069470.26080,0
+1684281600000,311.220,311.970,310.720,311.790,25666.45,1684285199999,7990518.61630,13956,13010.68,4050491.92480,0
+1684285200000,311.800,312.890,311.280,312.720,34452.98,1684288799999,10756322.83620,17709,20281.86,6332021.44640,0
+1684288800000,312.720,312.870,311.900,311.900,21130.59,1684292399999,6599562.84060,10537,8785.18,2743802.86910,0
+1684292400000,311.900,312.390,311.790,312.120,12414.54,1684295999999,3874513.47500,7734,5862.14,1829366.39130,0
+1684296000000,312.120,312.550,312.060,312.370,12344.44,1684299599999,3855544.71010,8476,6470.99,2021053.36170,0
+1684299600000,312.370,312.410,311.050,311.080,17285.08,1684303199999,5388306.48740,11372,7033.21,2192712.01960,0
+1684303200000,311.080,311.080,310.230,310.330,26858.42,1684306799999,8342793.21480,13896,13422.22,4168989.98220,0
+1684306800000,310.340,310.540,308.740,309.440,45069.81,1684310399999,13954201.30150,22451,19687.63,6097249.27240,0
+1684310400000,309.440,309.850,308.940,309.340,30450.84,1684313999999,9420220.58280,16891,16083.19,4975476.90760,0
+1684314000000,309.340,310.000,309.080,309.960,22634.90,1684317599999,7009830.15810,13034,12160.03,3765815.92310,0
+1684317600000,309.970,309.970,309.380,309.520,18051.57,1684321199999,5588137.86660,9965,8444.28,2613886.49330,0
+1684321200000,309.530,309.640,307.600,307.960,50484.69,1684324799999,15570403.62840,27298,22802.55,7032309.75660,0
+1684324800000,307.960,308.870,307.810,308.570,29725.64,1684328399999,9168978.10560,18063,14455.72,4458870.49460,0
+1684328400000,308.570,309.270,308.010,308.260,31399.71,1684331999999,9695592.75060,17043,17047.17,5264078.18520,0
+1684332000000,308.260,308.950,306.720,308.640,56749.98,1684335599999,17476548.56990,29301,29594.84,9115512.95330,0
+1684335600000,308.640,308.910,308.020,308.740,28438.38,1684339199999,8774142.99680,14351,13965.78,4308802.01470,0
+1684339200000,308.740,309.760,308.380,309.690,30893.02,1684342799999,9547932.96800,17687,15275.01,4720995.62790,0
+1684342800000,309.700,311.200,309.180,310.810,42644.14,1684346399999,13225516.31170,20644,21079.51,6538570.57380,0
+1684346400000,310.810,312.240,310.800,311.760,44484.63,1684349999999,13865646.17510,23005,19975.84,6226303.21650,0
+1684350000000,311.760,314.170,311.750,313.610,82434.52,1684353599999,25839046.82370,36487,42890.23,13441742.14330,0
+1684353600000,313.620,314.270,313.020,313.890,41120.78,1684357199999,12900892.73790,20115,19420.14,6092858.43220,0
+1684357200000,313.890,314.410,313.280,313.330,26455.35,1684360799999,8302351.44140,15703,13360.63,4193136.67920,0
+1684360800000,313.330,313.700,312.890,313.600,22384.92,1684364399999,7012625.62340,11415,12195.38,3820869.33230,0
+1684364400000,313.600,314.290,313.600,314.290,23341.83,1684367999999,7328666.43560,11400,12901.36,4050560.85790,0
+1684368000000,314.290,314.380,313.720,313.920,31391.84,1684371599999,9858119.60680,14629,15025.82,4718525.68420,0
+1684371600000,313.920,314.300,313.320,313.550,21959.14,1684375199999,6890094.23540,12624,10969.04,3441513.89560,0
+1684375200000,313.550,314.200,313.440,314.070,20875.15,1684378799999,6550518.51440,9930,11892.30,3731762.14080,0
+1684378800000,314.080,314.820,314.070,314.550,19203.09,1684382399999,6039859.74410,12106,9785.16,3077484.90940,0
+1684382400000,314.540,314.680,313.740,313.800,23508.13,1684385999999,7387375.08140,10680,10552.64,3316274.49810,0
+1684386000000,313.790,314.190,313.600,313.620,22810.75,1684389599999,7160663.88990,12567,11185.78,3511347.31250,0
+1684389600000,313.620,313.820,312.190,312.640,35559.32,1684393199999,11127844.71350,16862,17468.49,5466170.14570,0
+1684393200000,312.640,313.850,312.640,313.190,34125.68,1684396799999,10687856.30950,14610,18704.44,5857646.36890,0
+1684396800000,313.190,313.930,312.980,312.990,23439.69,1684400399999,7347309.32170,12081,11423.66,3580893.04140,0
+1684400400000,312.990,313.200,312.720,312.920,19113.60,1684403999999,5981964.74630,10329,9256.74,2896997.33220,0
+1684404000000,312.920,314.430,312.760,314.430,30337.69,1684407599999,9511445.33020,16140,19690.93,6174325.60400,0
+1684407600000,314.420,315.180,313.570,314.190,41824.25,1684411199999,13148583.53850,22846,24303.30,7641142.92550,0
+1684411200000,314.200,314.380,312.840,312.950,27290.03,1684414799999,8556814.09280,16809,12888.88,4041261.45200,0
+1684414800000,312.960,313.200,312.530,312.980,26740.65,1684418399999,8366001.48360,13983,13381.79,4186763.53430,0
+1684418400000,312.980,313.790,311.320,312.430,43219.86,1684421999999,13514466.93170,22625,20128.19,6295564.06200,0
+1684422000000,312.430,312.800,311.000,311.250,37607.67,1684425599999,11718624.55030,19044,17037.17,5308951.55200,0
+1684425600000,311.250,311.500,310.700,310.930,44582.97,1684429199999,13870043.04700,18670,23089.35,7183498.89770,0
+1684429200000,310.940,311.090,306.010,307.050,102921.26,1684432799999,31753596.82344,51389,43676.29,13474229.65820,0
+1684432800000,307.050,307.620,305.940,307.210,66491.96,1684436399999,20400313.72120,35067,31319.93,9609751.66850,0
+1684436400000,307.220,308.720,306.720,307.840,44095.87,1684439999999,13569422.08710,22295,22878.94,7041123.92160,0
+1684440000000,307.850,308.540,307.500,308.260,27249.88,1684443599999,8394296.53870,14032,13934.94,4292547.95000,0
+1684443600000,308.270,310.370,308.260,310.300,31891.34,1684447199999,9867077.40480,18404,16361.38,5062307.30940,0
+1684447200000,310.300,310.590,309.860,310.340,24047.23,1684450799999,7459835.78840,12173,10359.53,3213636.88140,0
+1684450800000,310.350,310.370,309.100,309.140,17485.33,1684454399999,5414613.63880,10002,7144.46,2212358.42350,0
+1684454400000,309.150,309.250,308.430,308.810,25747.08,1684457999999,7953254.33990,12825,11998.45,3706475.04770,0
+1684458000000,308.810,308.970,307.000,307.590,42299.35,1684461599999,13025813.86050,17123,16030.33,4937460.70060,0
+1684461600000,307.580,308.360,307.510,308.340,15328.64,1684465199999,4721362.97230,9232,7837.50,2413729.12430,0
+1684465200000,308.340,309.230,308.130,309.160,18522.93,1684468799999,5721340.38850,9900,9974.91,3081092.14120,0
+1684468800000,309.160,309.400,308.600,309.400,12615.46,1684472399999,3897124.92210,7503,6518.06,2013594.28770,0
+1684472400000,309.400,309.630,309.110,309.570,13234.26,1684475999999,4095056.90160,7489,6103.51,1888513.26300,0
+1684476000000,309.570,310.060,309.560,310.010,19391.50,1684479599999,6008996.57120,10810,8861.73,2745928.53990,0
+1684479600000,310.020,310.380,309.590,309.810,15851.89,1684483199999,4914340.09310,10147,6909.59,2142119.05360,0
+1684483200000,309.820,310.310,309.700,309.840,13322.90,1684486799999,4130919.24360,8367,6253.44,1938971.31410,0
+1684486800000,309.850,310.090,308.960,309.120,24796.12,1684490399999,7671416.36960,12255,10030.69,3103246.84240,0
+1684490400000,309.120,309.390,308.770,309.120,17492.82,1684493999999,5406662.67430,9523,8960.08,2769391.43670,0
+1684494000000,309.110,309.490,308.870,309.050,12754.71,1684497599999,3942793.57370,7063,7164.66,2214823.51540,0
+1684497600000,309.060,309.890,309.030,309.610,20442.65,1684501199999,6328976.42610,10289,9692.65,3000675.65520,0
+1684501200000,309.600,309.860,309.410,309.640,12874.97,1684504799999,3986504.82450,7951,5775.03,1788117.96570,0
+1684504800000,309.630,309.750,309.000,309.650,20325.29,1684508399999,6288958.18230,10447,10388.54,3214321.24340,0
+1684508400000,309.650,311.420,308.230,309.680,86978.25,1684511999999,26948240.20990,40762,43126.38,13362983.00530,0
+1684512000000,309.670,309.920,309.000,309.010,17765.04,1684515599999,5499040.66830,11368,8660.39,2680724.02660,0
+1684515600000,309.020,309.850,308.840,309.490,14917.83,1684519199999,4615677.81160,9098,7383.72,2284333.86290,0
+1684519200000,309.480,309.640,308.750,308.860,15205.21,1684522799999,4700725.28610,8467,7227.44,2234382.15670,0
+1684522800000,308.870,308.870,307.820,308.110,25233.82,1684526399999,7778480.14960,12704,11862.19,3656518.14290,0
+1684526400000,308.120,308.470,307.820,307.830,15661.57,1684529999999,4825613.56480,8520,6749.56,2079755.58290,0
+1684530000000,307.830,308.640,307.650,308.170,14854.83,1684533599999,4576309.24240,10051,7718.13,2377633.82290,0
+1684533600000,308.160,308.770,307.960,308.770,11357.01,1684537199999,3499849.41130,7514,6860.75,2114166.76390,0
+1684537200000,308.760,308.890,308.470,308.740,12553.51,1684540799999,3875533.57570,8066,6325.34,1952714.72110,0
+1684540800000,308.730,308.830,307.710,308.110,14901.20,1684544399999,4592717.40990,9031,7223.71,2226453.25980,0
+1684544400000,308.120,308.600,308.010,308.010,10284.94,1684547999999,3171113.72620,7823,5146.16,1586683.95580,0
+1684548000000,308.010,308.630,307.900,308.240,9284.01,1684551599999,2861879.90460,5506,5091.04,1569394.15250,0
+1684551600000,308.230,308.680,308.130,308.430,8506.99,1684555199999,2623937.21550,5351,3670.61,1132162.36630,0
+1684555200000,308.430,308.480,308.100,308.130,5823.87,1684558799999,1795287.80910,5173,2913.66,898139.40630,0
+1684558800000,308.140,308.190,307.800,308.170,8549.51,1684562399999,2633161.22740,5216,4186.60,1289465.73640,0
+1684562400000,308.180,308.380,307.690,307.810,13762.45,1684565999999,4240118.72880,6705,6716.82,2069594.31610,0
+1684566000000,307.810,308.200,307.810,308.010,8367.54,1684569599999,2577294.24760,5402,4513.70,1390129.53770,0
+1684569600000,308.010,308.850,308.010,308.850,12219.53,1684573199999,3768985.95890,6597,5822.09,1795588.31410,0
+1684573200000,308.850,309.010,308.660,308.890,11571.16,1684576799999,3573896.93760,7540,5273.77,1628846.46420,0
+1684576800000,308.890,309.150,308.660,308.790,10043.83,1684580399999,3102571.33740,6439,5635.99,1741113.85110,0
+1684580400000,308.800,309.310,308.680,309.060,10694.90,1684583999999,3305266.23180,6102,5526.11,1707782.76130,0
+1684584000000,309.060,309.270,308.900,309.140,8431.44,1684587599999,2606435.97180,6291,3545.87,1096112.77040,0
+1684587600000,309.140,309.600,308.960,309.600,17181.76,1684591199999,5315743.52300,9572,9251.32,2862153.88920,0
+1684591200000,309.600,309.800,309.450,309.700,13620.90,1684594799999,4217922.05360,7364,6488.60,2009301.89470,0
+1684594800000,309.710,310.160,309.420,310.010,27634.69,1684598399999,8563509.72590,10821,14109.80,4372479.68930,0
+1684598400000,310.000,310.170,309.830,309.900,13871.16,1684601999999,4300421.34720,7864,6281.99,1947570.57710,0
+1684602000000,309.900,311.200,309.850,311.150,25391.25,1684605599999,7884673.08590,14271,15678.58,4868868.13160,0
+1684605600000,311.150,312.090,311.130,311.240,34100.41,1684609199999,10626212.89390,19032,17902.82,5578737.51170,0
+1684609200000,311.230,311.580,310.630,311.100,25351.93,1684612799999,7889658.52230,11885,11988.55,3731125.94990,0
+1684612800000,311.110,311.460,310.400,310.490,10672.72,1684616399999,3317738.00610,7289,5174.74,1608796.97480,0
+1684616400000,310.480,310.490,310.000,310.160,11361.97,1684619999999,3524829.61820,6689,6970.28,2162340.55130,0
+1684620000000,310.160,310.390,310.080,310.240,9426.95,1684623599999,2924365.29810,4694,5766.31,1788762.61270,0
+1684623600000,310.230,310.730,310.050,310.700,10622.46,1684627199999,3296641.03390,5905,7128.70,2212401.53420,0
+1684627200000,310.690,311.600,310.180,311.330,18594.39,1684630799999,5779709.64910,9411,9931.78,3087422.94680,0
+1684630800000,311.330,311.490,310.500,310.660,11292.57,1684634399999,3511844.14950,7269,4735.40,1472530.59040,0
+1684634400000,310.660,310.790,310.100,310.170,9653.69,1684637999999,2996522.23820,6177,4287.68,1331032.49570,0
+1684638000000,310.160,310.560,310.150,310.510,12370.51,1684641599999,3838771.22370,5349,7075.40,2195546.98920,0
+1684641600000,310.500,310.830,310.230,310.540,9089.09,1684645199999,2821773.60980,5243,4566.32,1417597.82710,0
+1684645200000,310.540,310.970,310.320,310.870,13666.96,1684648799999,4245858.31390,6233,6992.66,2172319.86780,0
+1684648800000,310.860,311.350,310.860,311.350,14242.55,1684652399999,4431075.27660,7884,7089.36,2205538.29330,0
+1684652400000,311.340,311.550,311.110,311.430,12796.14,1684655999999,3984341.87620,7555,5123.39,1595291.57470,0
+1684656000000,311.430,311.690,311.150,311.290,17312.84,1684659599999,5391491.94900,8950,7065.17,2200259.21070,0
+1684659600000,311.300,311.390,311.040,311.160,11005.18,1684663199999,3424961.32590,6649,4893.92,1523155.61380,0
+1684663200000,311.160,311.380,309.890,310.330,26655.61,1684666799999,8278498.37400,12098,11748.89,3648942.63150,0
+1684666800000,310.330,310.350,309.320,309.500,32515.45,1684670399999,10073583.12280,15713,15210.86,4712646.06590,0
+1684670400000,309.510,309.970,309.400,309.900,15427.92,1684673999999,4778572.19950,9586,8529.71,2642031.17640,0
+1684674000000,309.910,310.330,309.800,310.020,15043.30,1684677599999,4664810.69360,8176,8098.99,2511447.74010,0
+1684677600000,310.010,310.480,309.940,309.950,13032.10,1684681199999,4043111.14670,8545,5982.19,1855991.50220,0
+1684681200000,309.960,310.400,308.640,309.380,29716.97,1684684799999,9196201.52690,14577,12586.43,3894490.18150,0
+1684684800000,309.370,309.720,308.790,309.130,18049.91,1684688399999,5581242.82650,11036,9689.22,2996072.04380,0
+1684688400000,309.140,309.240,308.550,308.910,16360.57,1684691999999,5053732.68630,9166,8506.73,2627738.84140,0
+1684692000000,308.900,309.100,308.570,308.640,11522.85,1684695599999,3558387.29430,8055,6872.12,2122170.14950,0
+1684695600000,308.630,308.880,308.520,308.730,9514.42,1684699199999,2936820.85020,6261,6228.26,1922471.08550,0
+1684699200000,308.730,308.900,308.050,308.170,13565.19,1684702799999,4184976.10620,8719,6522.59,2012509.33140,0
+1684702800000,308.160,308.170,305.550,306.750,68761.90,1684706399999,21096457.15291,31611,24514.57,7521812.88230,0
+1684706400000,306.750,306.920,306.500,306.550,16701.27,1684709999999,5122612.54130,8880,7750.48,2377294.46970,0
+1684710000000,306.550,306.740,306.060,306.360,17397.98,1684713599999,5331766.16970,11049,8306.69,2545707.46730,0
+1684713600000,306.350,307.130,304.220,305.720,60760.06,1684717199999,18561090.08940,30848,26690.02,8154783.08140,0
+1684717200000,305.720,305.820,304.770,305.210,30283.66,1684720799999,9245201.07060,17407,14552.16,4442825.97450,0
+1684720800000,305.210,305.840,304.830,305.620,18025.48,1684724399999,5504948.16790,10780,8867.87,2708128.68340,0
+1684724400000,305.620,305.760,305.390,305.580,8426.00,1684727999999,2575001.68420,6279,4759.64,1454571.30640,0
+1684728000000,305.590,306.010,305.500,305.740,10441.21,1684731599999,3192548.90670,8043,4903.40,1499181.89440,0
+1684731600000,305.750,306.290,305.740,306.270,13781.91,1684735199999,4217170.68260,9748,7156.66,2189950.37230,0
+1684735200000,306.280,307.620,305.940,307.270,37558.64,1684738799999,11529058.06460,18732,20368.18,6252955.79930,0
+1684738800000,307.260,307.490,306.700,307.390,15577.03,1684742399999,4785162.35380,9586,7228.07,2220242.05270,0
+1684742400000,307.390,308.080,307.310,307.810,22540.92,1684745999999,6937626.92920,11157,9388.44,2889323.26080,0
+1684746000000,307.820,309.050,307.810,308.920,31969.53,1684749599999,9865372.78680,16430,16362.53,5048919.84970,0
+1684749600000,308.910,309.220,308.510,309.180,25680.23,1684753199999,7932458.11790,12757,13207.75,4080039.67110,0
+1684753200000,309.180,309.260,308.360,308.800,18805.90,1684756799999,5806776.63640,11391,9141.73,2822692.95050,0
+1684756800000,308.810,309.410,308.460,308.530,28552.85,1684760399999,8820427.53020,15558,15502.70,4789080.59580,0
+1684760400000,308.540,311.430,308.190,309.940,76281.41,1684763999999,23659972.98090,40099,44976.74,13950916.93830,0
+1684764000000,309.940,310.270,308.850,309.940,43497.69,1684767599999,13468243.28380,20151,21637.72,6700114.53850,0
+1684767600000,309.940,310.230,309.040,309.580,31521.55,1684771199999,9763540.16680,14227,15614.67,4836615.53940,0
+1684771200000,309.580,310.990,309.560,310.500,44010.21,1684774799999,13665897.10570,18368,25105.88,7794901.92770,0
+1684774800000,310.510,310.840,309.890,310.070,29995.35,1684778399999,9306323.58550,12978,14653.33,4545974.54950,0
+1684778400000,310.070,310.720,310.060,310.420,15352.91,1684781999999,4765973.07070,8637,9008.84,2796490.71160,0
+1684782000000,310.430,310.600,310.030,310.240,17548.46,1684785599999,5445187.08440,8758,9048.07,2807575.47280,0
+1684785600000,310.240,310.680,309.700,310.390,23276.11,1684789199999,7218026.77810,9673,12608.61,3910216.67070,0
+1684789200000,310.390,310.770,309.830,309.910,16538.23,1684792799999,5132791.65380,11068,8712.40,2704317.31240,0
+1684792800000,309.910,310.160,309.550,309.680,11164.05,1684796399999,3458697.74010,6681,6161.24,1908783.19490,0
+1684796400000,309.680,309.820,309.160,309.170,13787.79,1684799999999,4266387.54690,8591,7457.21,2307546.97610,0
+1684800000000,309.170,310.090,309.150,309.370,16297.90,1684803599999,5044914.37700,9535,8968.19,2776013.01720,0
+1684803600000,309.370,311.530,309.190,311.230,36662.28,1684807199999,11392399.08500,18039,21231.97,6597076.33290,0
+1684807200000,311.230,312.600,311.140,312.380,39123.55,1684810799999,12201775.32700,19701,22929.85,7151319.45220,0
+1684810800000,312.390,315.640,312.370,314.810,117921.82,1684814399999,37084765.83676,48699,64550.22,20297598.53526,0
+1684814400000,314.820,315.600,314.210,314.520,54533.93,1684817999999,17172901.90040,23893,28617.89,9012297.03080,0
+1684818000000,314.520,315.060,314.280,314.280,30012.12,1684821599999,9443914.08410,15801,13506.54,4250293.90480,0
+1684821600000,314.290,314.680,313.260,313.340,32829.22,1684825199999,10305913.86930,17844,15908.87,4994411.88600,0
+1684825200000,313.340,313.960,312.500,313.580,28941.37,1684828799999,9066843.71840,15800,14724.05,4612877.43870,0
+1684828800000,313.590,314.230,313.260,313.930,19167.25,1684832399999,6014098.07340,13155,10408.05,3265954.00670,0
+1684832400000,313.930,314.000,313.400,313.410,14270.93,1684835999999,4475865.13400,9336,6097.23,1912342.64830,0
+1684836000000,313.410,314.310,313.000,314.100,27254.94,1684839599999,8548446.50940,13199,15699.06,4924381.75680,0
+1684839600000,314.100,314.200,313.400,313.950,12859.90,1684843199999,4035992.81780,11126,5945.53,1865965.87260,0
+1684843200000,313.940,314.340,313.450,313.840,30182.56,1684846799999,9474462.56300,13151,14673.41,4606186.71610,0
+1684846800000,313.850,314.150,312.800,313.160,37273.17,1684850399999,11687001.74590,16065,17445.65,5469774.48910,0
+1684850400000,313.170,313.980,313.160,313.900,20254.70,1684853999999,6349839.45070,11002,11390.65,3570889.38530,0
+1684854000000,313.900,314.770,313.830,314.650,21140.24,1684857599999,6646674.28120,12882,11378.01,3577337.43910,0
+1684857600000,314.640,314.760,313.740,313.780,21082.79,1684861199999,6623751.41240,11820,9358.16,2939864.05730,0
+1684861200000,313.780,313.950,313.210,313.350,20406.28,1684864799999,6398411.36130,11137,9630.29,3019627.17990,0
+1684864800000,313.350,313.460,312.400,312.520,30534.21,1684868399999,9554270.84990,19771,14740.37,4612327.46520,0
+1684868400000,312.510,313.140,312.320,312.800,19792.82,1684871999999,6190999.19910,10020,11481.61,3591391.24290,0
+1684872000000,312.810,313.720,312.720,313.530,16368.47,1684875599999,5127104.41090,8770,8899.87,2787787.32300,0
+1684875600000,313.530,313.920,313.240,313.560,13151.62,1684879199999,4124700.36610,7120,5615.48,1761221.40900,0
+1684879200000,313.560,313.810,313.280,313.620,10239.45,1684882799999,3210764.85450,6194,4315.64,1353138.81060,0
+1684882800000,313.630,313.870,313.410,313.500,10943.87,1684886399999,3432522.74970,6822,3888.50,1219689.06630,0
+1684886400000,313.500,313.620,312.780,312.920,19450.98,1684889999999,6092213.43770,12475,8416.46,2636206.72200,0
+1684890000000,312.920,313.190,312.570,312.740,15027.43,1684893599999,4701349.53510,9147,7417.33,2320573.49710,0
+1684893600000,312.740,313.090,312.610,312.970,11257.77,1684897199999,3521866.51920,8228,5720.02,1789369.99670,0
+1684897200000,312.970,313.130,308.030,309.000,131263.22,1684900799999,40679140.31700,56243,52909.60,16394263.58910,0
+1684900800000,308.990,309.270,308.000,309.080,52255.40,1684904399999,16122039.77930,24153,25610.71,7901919.41590,0
+1684904400000,309.070,309.390,308.520,308.700,25702.37,1684907999999,7940776.79180,14365,12052.50,3723691.87560,0
+1684908000000,308.710,308.790,307.500,308.350,33531.88,1684911599999,10336614.84290,17715,14755.15,4548851.91100,0
+1684911600000,308.350,308.770,307.830,307.840,31292.85,1684915199999,9649037.45530,15275,12821.50,3953266.99300,0
+1684915200000,307.850,308.690,307.820,308.330,22720.17,1684918799999,7006887.48060,12020,12300.23,3793243.39180,0
+1684918800000,308.320,309.280,308.260,308.950,24513.50,1684922399999,7570303.66510,11840,14726.12,4547542.66720,0
+1684922400000,308.940,309.100,308.310,308.770,15068.05,1684925999999,4652008.57490,9313,6289.25,1941777.62600,0
+1684926000000,308.780,308.940,308.230,308.780,18743.96,1684929599999,5783229.92370,10284,8306.01,2562845.78270,0
+1684929600000,308.790,309.150,308.420,308.870,20029.26,1684933199999,6186012.76040,10920,8806.48,2719856.32120,0
+1684933200000,308.870,308.920,305.200,306.900,81342.31,1684936799999,24970354.83034,34892,35986.64,11047010.82110,0
+1684936800000,306.900,306.900,304.350,305.250,102681.36,1684940399999,31349914.24000,45599,46542.02,14209862.05970,0
+1684940400000,305.250,306.210,303.660,306.200,88900.11,1684943999999,27115833.70320,37792,41994.38,12811974.07120,0
+1684944000000,306.200,306.220,305.010,305.630,26856.94,1684947599999,8204645.85600,13946,11151.66,3406464.84680,0
+1684947600000,305.630,305.990,304.960,305.770,26391.41,1684951199999,8064181.12790,11990,12250.68,3742949.29220,0
+1684951200000,305.770,306.020,304.970,305.100,24117.14,1684954799999,7366057.86370,11595,9254.56,2826921.27800,0
+1684954800000,305.110,306.090,304.910,305.470,21280.90,1684958399999,6502004.04730,11659,10013.87,3059855.03390,0
+1684958400000,305.470,306.620,305.150,305.980,35415.50,1684961999999,10835675.62550,17070,16693.27,5107770.01570,0
+1684962000000,305.980,306.420,305.100,305.630,19026.72,1684965599999,5821336.80420,11222,8037.99,2459338.31290,0
+1684965600000,305.640,306.160,305.540,305.840,14112.07,1684969199999,4315560.48400,8341,7001.88,2141080.05020,0
+1684969200000,305.840,306.290,305.810,305.900,12074.75,1684972799999,3695582.53850,8181,6358.83,1946126.02640,0
+1684972800000,305.900,306.380,304.520,304.840,34636.07,1684976399999,10579421.76570,16820,14662.15,4479521.48890,0
+1684976400000,304.840,305.670,302.130,304.460,80368.65,1684979999999,24408370.03864,37288,35278.80,10715835.06090,0
+1684980000000,304.470,304.850,303.770,304.210,51138.95,1684983599999,15566046.16800,16593,26223.51,7982514.70440,0
+1684983600000,304.210,304.770,303.640,304.420,21640.81,1684987199999,6581518.85330,11077,11533.09,3507543.53690,0
+1684987200000,304.410,304.990,303.930,304.230,19149.44,1684990799999,5830356.20840,11611,9594.62,2921300.04330,0
+1684990800000,304.230,305.040,304.160,305.000,12112.56,1684994399999,3690581.88110,7771,6180.08,1883078.63170,0
+1684994400000,305.010,305.370,304.830,305.150,18764.79,1684997999999,5725525.35200,10728,9358.60,2855552.15220,0
+1684998000000,305.150,306.510,304.610,304.610,39369.59,1685001599999,12026350.87291,18482,20237.01,6183199.11511,0
+1685001600000,304.620,305.700,304.480,305.340,18561.04,1685005199999,5664872.26450,11141,10143.83,3095921.95590,0
+1685005200000,305.330,305.910,305.130,305.870,13525.64,1685008799999,4131620.41580,8037,7016.28,2143185.57950,0
+1685008800000,305.870,306.000,305.100,305.350,14245.13,1685012399999,4352878.59580,7161,7130.05,2178626.39570,0
+1685012400000,305.350,305.820,305.000,305.760,14767.06,1685015999999,4510047.39430,8475,7714.27,2356013.93180,0
+1685016000000,305.770,307.030,305.530,305.790,43756.59,1685019599999,13409326.10010,22180,22456.72,6882328.87460,0
+1685019600000,305.780,306.220,305.000,305.310,23898.12,1685023199999,7302318.84500,12633,11845.56,3619347.39520,0
+1685023200000,305.310,305.640,303.720,305.060,36148.89,1685026799999,11018316.74290,17943,16106.62,4910380.26820,0
+1685026800000,305.060,305.310,303.380,304.080,30246.97,1685030399999,9204739.44150,15203,13465.51,4097901.87090,0
+1685030400000,304.070,304.560,303.530,303.840,25736.66,1685033999999,7824500.74800,13579,11559.06,3514404.80270,0
+1685034000000,303.840,304.690,303.430,304.250,22941.02,1685037599999,6974969.84100,12962,13075.89,3975764.35910,0
+1685037600000,304.240,304.670,304.000,304.160,15988.15,1685041199999,4865859.06460,9292,7033.28,2140582.69390,0
+1685041200000,304.160,305.940,304.060,305.050,32633.34,1685044799999,9959707.81960,16700,15983.07,4877940.48620,0
+1685044800000,305.050,305.630,305.050,305.140,15147.72,1685048399999,4625593.62600,9448,8354.67,2551122.54880,0
+1685048400000,305.150,305.150,304.420,304.810,11566.46,1685051999999,3524073.44070,8579,5863.82,1786582.79470,0
+1685052000000,304.800,304.870,304.270,304.660,11478.34,1685055599999,3495753.13090,6282,6485.01,1974951.97690,0
+1685055600000,304.670,305.220,304.660,304.710,10524.04,1685059199999,3208495.74350,6375,5804.95,1769765.49150,0
+1685059200000,304.720,304.910,303.840,304.160,19589.87,1685062799999,5961942.56490,10791,8631.29,2627085.48740,0
+1685062800000,304.170,304.580,302.260,302.780,55775.92,1685066399999,16911866.01404,25741,22565.21,6842533.05390,0
+1685066400000,302.770,303.580,302.520,303.250,23706.64,1685069999999,7187011.61310,11611,11425.49,3463905.94600,0
+1685070000000,303.250,303.600,303.150,303.420,12969.09,1685073599999,3934446.92070,8218,6060.48,1838501.14900,0
+1685073600000,303.410,303.540,302.950,303.150,15867.51,1685077199999,4811879.64410,9546,7060.27,2141085.92440,0
+1685077200000,303.150,303.250,301.250,301.970,44105.83,1685080799999,13327696.76590,21073,17473.21,5280851.39910,0
+1685080800000,301.960,307.430,301.720,306.010,177964.03,1685084399999,54259507.28221,58888,98554.28,30047108.30991,0
+1685084400000,306.010,306.150,303.050,305.560,152436.65,1685087999999,46446166.35160,53342,68602.00,20910490.26980,0
+1685088000000,305.560,306.140,305.040,305.850,36151.31,1685091599999,11052286.95280,19468,16017.46,4897086.71320,0
+1685091600000,305.850,306.700,305.360,306.540,35632.09,1685095199999,10903535.71630,16852,19230.72,5885900.00720,0
+1685095200000,306.540,307.180,305.930,306.480,39935.08,1685098799999,12242167.10890,20308,20168.58,6183240.42430,0
+1685098800000,306.470,306.850,305.650,306.370,33277.66,1685102399999,10190659.16340,16546,16080.96,4924402.31850,0
+1685102400000,306.370,307.000,305.400,305.900,38843.96,1685105999999,11894830.98620,19919,18354.17,5620877.02040,0
+1685106000000,305.910,306.780,305.900,305.990,24376.63,1685109599999,7466998.62050,13177,11013.02,3373580.64420,0
+1685109600000,306.000,308.540,306.000,307.200,68017.30,1685113199999,20921836.72790,31384,35972.92,11066047.62820,0
+1685113200000,307.190,308.220,307.150,307.460,32796.50,1685116799999,10088749.80430,17466,15376.04,4729876.17540,0
+1685116800000,307.470,307.530,306.680,306.770,26688.89,1685120399999,8193391.55520,15039,11902.81,3654067.31440,0
+1685120400000,306.780,307.200,305.580,305.810,28765.36,1685123999999,8810850.25430,15719,13109.13,4015972.41240,0
+1685124000000,305.800,306.930,305.540,306.700,27453.06,1685127599999,8410618.68230,14159,14448.30,4426445.66990,0
+1685127600000,306.710,307.270,306.610,306.930,16671.19,1685131199999,5116900.67380,9382,9452.37,2901304.40430,0
+1685131200000,306.940,307.450,306.830,307.090,16089.64,1685134799999,4942625.41830,9796,7383.39,2268220.60330,0
+1685134800000,307.080,307.420,306.830,307.240,10574.91,1685138399999,3248517.48340,6910,5470.09,1680278.15990,0
+1685138400000,307.230,307.370,306.860,306.870,9191.59,1685141999999,2823981.29340,7340,4990.03,1533185.12900,0
+1685142000000,306.860,307.020,306.650,306.810,14019.89,1685145599999,4302176.98320,7299,7701.87,2363350.84690,0
+1685145600000,306.800,306.910,306.280,306.610,16763.81,1685149199999,5140407.75840,9959,8516.42,2611303.63400,0
+1685149200000,306.610,306.790,306.250,306.790,10386.31,1685152799999,3183019.89160,6687,5741.36,1759511.48390,0
+1685152800000,306.780,307.260,306.610,307.260,9131.68,1685156399999,2802575.44340,5984,5126.54,1573360.07390,0
+1685156400000,307.260,307.430,306.950,307.110,10189.62,1685159999999,3130360.23180,7045,4654.61,1429883.40150,0
+1685160000000,307.120,307.570,306.880,307.270,15525.52,1685163599999,4770522.44580,9460,7547.59,2319021.91520,0
+1685163600000,307.260,307.550,306.700,306.820,23581.35,1685167199999,7242023.10210,9212,10667.93,3276176.35420,0
+1685167200000,306.830,307.040,306.730,306.900,13889.35,1685170799999,4262257.51060,7735,6032.78,1851334.40450,0
+1685170800000,306.900,307.050,306.140,306.300,15660.63,1685174399999,4799114.90220,9843,6582.98,2017318.62580,0
+1685174400000,306.300,306.320,305.340,305.360,22468.14,1685177999999,6871775.58530,13213,10250.92,3134858.55120,0
+1685178000000,305.360,305.830,305.270,305.710,16858.06,1685181599999,5151332.60370,9483,9123.83,2788046.50780,0
+1685181600000,305.710,305.870,305.490,305.570,10266.61,1685185199999,3138299.23490,7781,5337.78,1631731.72030,0
+1685185200000,305.570,305.680,305.040,305.190,14161.21,1685188799999,4323843.24640,8746,5686.21,1736277.63740,0
+1685188800000,305.180,305.570,305.100,305.330,12901.60,1685192399999,3939186.12140,8239,6676.49,2038522.66550,0
+1685192400000,305.320,305.550,304.010,304.420,25815.37,1685195999999,7871451.30940,13434,10469.28,3192535.41960,0
+1685196000000,304.420,305.120,304.290,304.950,22452.20,1685199599999,6841769.66970,12418,11107.84,3384958.27130,0
+1685199600000,304.940,305.050,304.730,304.920,8179.67,1685203199999,2493715.55510,7309,4576.82,1395333.64320,0
+1685203200000,304.920,304.990,304.200,304.560,15249.59,1685206799999,4645182.76840,9693,6657.05,2028029.37000,0
+1685206800000,304.550,304.920,304.470,304.770,14417.82,1685210399999,4393975.53400,9564,9040.70,2755260.58090,0
+1685210400000,304.770,305.160,304.430,304.770,18247.43,1685213999999,5561963.12610,10806,9706.72,2958728.00730,0
+1685214000000,304.760,305.320,304.750,305.290,12047.87,1685217599999,3675726.98450,6968,5563.00,1697198.10480,0
+1685217600000,305.300,305.680,305.290,305.680,10935.74,1685221199999,3341106.91840,7341,4793.01,1464334.71820,0
+1685221200000,305.680,306.220,305.670,306.180,14334.83,1685224799999,4385717.15780,9205,7566.84,2315007.96110,0
+1685224800000,306.180,306.950,306.170,306.860,17479.56,1685228399999,5359844.85220,11175,9404.19,2883509.97810,0
+1685228400000,306.860,307.900,306.860,307.550,23340.66,1685231999999,7174530.15450,14106,11438.55,3516120.34460,0
+1685232000000,307.560,309.400,306.860,308.980,68634.69,1685235599999,21153606.38710,29882,39056.10,12041321.41610,0
+1685235600000,308.980,309.750,308.650,308.800,41316.10,1685239199999,12771184.30470,21506,17766.78,5492211.05580,0
+1685239200000,308.800,309.020,308.170,308.500,22719.17,1685242799999,7010555.17630,11842,10205.56,3149591.20450,0
+1685242800000,308.510,309.170,308.400,308.880,17426.81,1685246399999,5380263.65920,9404,9519.55,2939219.96070,0
+1685246400000,308.880,309.240,308.500,308.500,17791.04,1685249999999,5496257.96640,10052,8553.21,2642684.08520,0
+1685250000000,308.500,308.810,307.770,308.240,25925.78,1685253599999,7992224.44560,11520,11524.71,3552788.40550,0
+1685253600000,308.240,308.470,308.140,308.140,11854.03,1685257199999,3654982.25140,7605,6016.58,1855142.16280,0
+1685257200000,308.140,308.430,307.930,308.050,13203.56,1685260799999,4068721.65040,7690,6353.52,1957933.28130,0
+1685260800000,308.060,308.210,307.440,307.680,14206.14,1685264399999,4372083.71120,9360,7211.40,2219376.98030,0
+1685264400000,307.670,307.960,307.500,307.570,9791.19,1685267999999,3012685.59080,6530,5166.11,1589530.12290,0
+1685268000000,307.570,307.740,307.000,307.510,20267.52,1685271599999,6230546.90830,11080,9893.65,3041553.26520,0
+1685271600000,307.510,308.550,307.440,307.760,25223.55,1685275199999,7764970.84930,12434,13403.11,4126131.49600,0
+1685275200000,307.750,307.880,307.190,307.580,14854.02,1685278799999,4568171.18410,8402,6585.23,2025093.88860,0
+1685278800000,307.580,308.090,307.310,307.950,15538.19,1685282399999,4782372.92080,8396,7841.57,2413522.31230,0
+1685282400000,307.940,308.040,307.580,307.670,14107.73,1685285999999,4342352.05290,8368,6062.82,1866222.96080,0
+1685286000000,307.670,308.160,307.420,308.120,19939.65,1685289599999,6138125.60180,11517,9936.25,3058701.61940,0
+1685289600000,308.110,308.370,307.770,308.350,19813.71,1685293199999,6104892.11870,11478,9682.86,2983470.91600,0
+1685293200000,308.350,308.830,307.860,308.550,17396.27,1685296799999,5364433.81380,10080,9517.36,2934931.53840,0
+1685296800000,308.550,310.250,308.350,309.400,49735.47,1685300399999,15387533.05790,23961,24576.46,7603989.42530,0
+1685300400000,309.400,309.830,308.910,309.290,21496.50,1685303999999,6650837.31310,11587,9730.80,3010572.77260,0
+1685304000000,309.290,309.360,308.950,309.050,12691.57,1685307599999,3923491.94150,7377,6308.82,1950408.17400,0
+1685307600000,309.060,312.100,308.950,311.660,51948.84,1685311199999,16134761.07880,22221,32400.18,10065693.49180,0
+1685311200000,311.670,314.210,311.650,313.970,95787.87,1685314799999,30030780.47676,39818,50700.65,15893768.94016,0
+1685314800000,313.970,314.950,313.880,314.360,60440.75,1685318399999,19002297.42880,27836,34723.78,10917035.42370,0
+1685318400000,314.360,316.300,314.350,315.330,91462.09,1685321999999,28859095.90500,38584,50250.85,15854092.40330,0
+1685322000000,315.330,315.900,315.040,315.700,40012.96,1685325599999,12622035.49240,20464,20991.77,6621765.83150,0
+1685325600000,315.690,316.000,315.280,315.810,30978.60,1685329199999,9781034.72380,17248,15678.45,4950148.51740,0
+1685329200000,315.820,316.520,314.720,315.030,50640.01,1685332799999,15988631.38780,23337,24223.64,7649928.75170,0
+1685332800000,315.030,316.070,313.750,314.570,68748.14,1685336399999,21636088.29130,28633,33670.54,10599279.66690,0
+1685336400000,314.570,315.250,314.160,315.210,31600.79,1685339999999,9947060.73800,13162,18708.60,5889265.26980,0
+1685340000000,315.210,315.650,315.050,315.510,32426.16,1685343599999,10225707.12030,14197,14298.00,4508939.32650,0
+1685343600000,315.510,315.600,314.390,314.630,33679.70,1685347199999,10607810.03250,13922,14825.95,4668832.72600,0
+1685347200000,314.640,314.990,314.120,314.350,28002.12,1685350799999,8807203.54460,14238,12483.29,3925912.85960,0
+1685350800000,314.340,314.770,314.050,314.490,25759.77,1685354399999,8096789.58470,14284,14471.05,4548561.83880,0
+1685354400000,314.490,314.530,313.400,313.940,31949.47,1685357999999,10034701.75480,14983,15952.92,5010836.47950,0
+1685358000000,313.940,317.720,313.670,315.410,106451.56,1685361599999,33605390.22070,42209,62631.09,19769236.03830,0
+1685361600000,315.410,317.110,315.070,316.410,67011.03,1685365199999,21189881.44120,29887,35171.70,11121456.92340,0
+1685365200000,316.420,317.180,316.200,316.880,50066.97,1685368799999,15857292.59830,23619,24650.80,7807684.26520,0
+1685368800000,316.890,316.920,314.440,314.850,61905.37,1685372399999,19542218.47830,31299,28062.00,8857949.63370,0
+1685372400000,314.840,315.580,313.100,313.350,70155.38,1685375999999,22049799.50140,31439,33476.94,10524174.79880,0
+1685376000000,313.350,313.950,312.010,312.440,64873.52,1685379599999,20301509.29940,29422,31051.10,9718565.59970,0
+1685379600000,312.460,313.590,311.770,313.080,39693.03,1685383199999,12415371.27740,20582,19453.03,6085198.90830,0
+1685383200000,313.080,313.260,312.410,312.440,22779.58,1685386799999,7126995.77360,12364,10371.47,3245129.81740,0
+1685386800000,312.430,312.870,311.760,311.890,21080.65,1685390399999,6586184.61300,11566,9858.61,3080711.12450,0
+1685390400000,311.890,312.130,311.550,311.680,25957.35,1685393999999,8093186.08990,13733,12795.72,3989519.49730,0
+1685394000000,311.680,311.950,311.020,311.250,22316.19,1685397599999,6951226.99590,12976,9658.94,3008908.92050,0
+1685397600000,311.240,311.460,310.650,311.260,24809.61,1685401199999,7715922.19870,13093,11883.33,3695838.31540,0
+1685401200000,311.260,312.450,311.180,311.980,28184.64,1685404799999,8792119.42420,15556,14828.46,4625469.36880,0
+1685404800000,311.970,312.530,311.060,311.670,38554.22,1685408399999,12024105.89120,19113,19052.39,5941880.77880,0
+1685408400000,311.670,312.920,311.660,312.890,29501.95,1685411999999,9212901.37980,12994,16994.58,5307497.88770,0
+1685412000000,312.900,312.960,312.490,312.790,14991.05,1685415599999,4687572.92880,7463,8281.18,2589380.22020,0
+1685415600000,312.800,313.470,312.580,312.790,30664.12,1685419199999,9599109.18180,13592,16446.82,5148601.40900,0
+1685419200000,312.790,312.920,311.890,312.320,20838.97,1685422799999,6509224.64520,9955,10645.46,3325076.89450,0
+1685422800000,312.310,312.380,311.600,312.060,22844.52,1685426399999,7126638.70700,10902,10872.40,3391853.49820,0
+1685426400000,312.060,312.940,312.060,312.810,22340.94,1685429999999,6980256.68640,10971,10849.84,3389980.47690,0
+1685430000000,312.810,313.360,312.010,312.240,27393.33,1685433599999,8568569.36540,13499,12972.22,4057695.36950,0
+1685433600000,312.230,313.120,311.970,313.050,24441.32,1685437199999,7639417.44410,13035,12951.27,4048191.80870,0
+1685437200000,313.050,313.630,312.880,313.420,31555.98,1685440799999,9886517.33020,17305,15038.67,4711553.49640,0
+1685440800000,313.420,314.530,313.300,313.710,37991.63,1685444399999,11928359.25050,19902,19798.93,6216423.89720,0
+1685444400000,313.710,314.180,313.400,314.090,25361.73,1685447999999,7960304.53570,16112,13567.48,4258596.28350,0
+1685448000000,314.090,314.130,312.660,313.000,26204.31,1685451599999,8208518.95880,15263,12418.53,3889807.33830,0
+1685451600000,313.000,313.270,312.360,312.360,28381.63,1685455199999,8881471.53750,14376,13785.25,4313985.78350,0
+1685455200000,312.360,313.250,311.470,311.480,38178.35,1685458799999,11926609.72690,19497,16497.45,5154497.90290,0
+1685458800000,311.470,312.760,311.200,312.000,63420.32,1685462399999,19786147.98810,21977,31330.46,9774775.94480,0
+1685462400000,312.000,312.650,310.870,312.620,45718.60,1685465999999,14257016.90980,19130,22711.65,7084052.04850,0
+1685466000000,312.620,312.890,311.990,312.420,19317.94,1685469599999,6035661.40620,10364,8227.62,2570812.63050,0
+1685469600000,312.420,313.400,312.240,313.240,19021.16,1685473199999,5952284.21950,12880,9808.82,3069848.80750,0
+1685473200000,313.230,313.320,312.750,313.000,15107.66,1685476799999,4729082.22760,10239,5874.09,1838713.03110,0
+1685476800000,313.010,313.090,312.520,312.560,14545.31,1685480399999,4549357.58350,10200,8038.19,2514052.15000,0
+1685480400000,312.560,313.340,312.130,312.650,12797.03,1685483999999,4002051.53900,11505,6925.55,2165701.52230,0
+1685484000000,312.640,312.640,311.840,311.970,18670.54,1685487599999,5827559.80580,9708,8300.62,2590878.86980,0
+1685487600000,311.980,312.050,311.490,311.540,26876.32,1685491199999,8380201.81030,8760,9750.15,3040086.18670,0
+1685491200000,311.530,311.740,311.160,311.620,26039.43,1685494799999,8109162.71920,12727,15269.93,4755369.95820,0
+1685494800000,311.610,311.950,311.360,311.730,18498.97,1685498399999,5765766.85640,10508,9022.07,2811965.49640,0
+1685498400000,311.730,311.730,310.140,310.860,37512.72,1685501999999,11656179.71600,18708,16732.57,5198951.15610,0
+1685502000000,310.860,310.920,310.440,310.730,15640.88,1685505599999,4858643.84470,8013,9130.03,2836071.28090,0
+1685505600000,310.720,310.780,306.290,306.610,103777.75,1685509199999,31998663.58674,47434,41926.80,12924999.14750,0
+1685509200000,306.610,307.300,305.500,306.590,95861.56,1685512799999,29389562.42640,43442,42176.64,12930659.06650,0
+1685512800000,306.600,309.460,305.980,307.180,84848.81,1685516399999,26070400.12540,34550,42315.11,13004026.83250,0
+1685516400000,307.170,307.450,306.510,306.980,41491.56,1685519999999,12740490.12390,16780,18976.32,5826678.77050,0
+1685520000000,306.990,307.650,306.680,307.020,26838.21,1685523599999,8244085.78060,12519,13457.46,4133911.58680,0
+1685523600000,307.010,307.440,306.540,307.300,20588.87,1685527199999,6320732.12910,10339,10212.63,3135278.17740,0
+1685527200000,307.300,307.510,307.000,307.080,22525.46,1685530799999,6919602.80100,10564,11167.19,3430387.86170,0
+1685530800000,307.090,307.310,306.490,306.700,34684.03,1685534399999,10642331.89070,13229,17870.31,5483185.14090,0
+1685534400000,306.700,307.440,306.090,306.940,35959.40,1685537999999,11029842.95030,14755,20115.25,6170365.03950,0
+1685538000000,306.930,307.540,306.700,306.740,34279.36,1685541599999,10529600.23120,15613,17604.79,5407201.92900,0
+1685541600000,306.740,306.940,305.090,306.390,72864.80,1685545199999,22300164.74280,29369,34911.91,10685379.61570,0
+1685545200000,306.400,306.580,305.190,305.490,36430.27,1685548799999,11137761.13240,15584,17933.31,5482321.93620,0
+1685548800000,305.500,306.030,305.240,305.960,24847.50,1685552399999,7594890.98290,12672,12049.11,3682963.55950,0
+1685552400000,305.960,306.680,305.720,306.540,20034.22,1685555999999,6134753.88900,11033,9830.79,3010471.91180,0
+1685556000000,306.550,306.740,306.110,306.330,15938.58,1685559599999,4885019.38880,8520,6606.05,2024667.36370,0
+1685559600000,306.330,306.560,305.790,305.870,18769.66,1685563199999,5746535.29730,9814,9429.36,2886714.42260,0
+1685563200000,305.870,306.450,305.840,306.340,18220.22,1685566799999,5578094.03940,8812,9475.55,2900887.69610,0
+1685566800000,306.330,306.420,305.350,305.810,15295.91,1685570399999,4680349.68350,8587,6331.50,1937293.89090,0
+1685570400000,305.820,306.330,305.810,306.260,14405.92,1685573999999,4408506.75590,8145,7226.88,2211456.04550,0
+1685574000000,306.250,307.290,306.080,306.900,17358.22,1685577599999,5322785.24150,9443,9486.43,2909130.19530,0
+1685577600000,306.890,307.860,306.120,306.320,38203.39,1685581199999,11728910.13110,19138,17596.99,5403319.92740,0
+1685581200000,306.320,307.050,306.320,306.850,17566.70,1685584799999,5388545.87410,9354,9221.86,2828808.16930,0
+1685584800000,306.840,306.930,303.640,304.130,66432.67,1685588399999,20250285.72620,27067,26041.72,7938105.77600,0
+1685588400000,304.120,305.070,303.200,304.900,43904.37,1685591999999,13355083.16210,22283,22902.65,6967540.54690,0
+1685592000000,304.900,305.020,304.400,304.600,18508.03,1685595599999,5638504.95210,10082,10163.87,3096499.44120,0
+1685595600000,304.600,305.030,304.450,304.810,17703.23,1685599199999,5396198.44390,8701,9282.45,2829388.78890,0
+1685599200000,304.810,304.810,303.880,304.020,21412.78,1685602799999,6517356.73230,10029,10149.38,3089293.28160,0
+1685602800000,304.030,304.420,303.470,304.180,28908.66,1685606399999,8787234.54700,13510,13673.48,4156402.21220,0
+1685606400000,304.180,304.600,303.740,304.560,21899.61,1685609999999,6661135.63740,11211,10079.38,3065746.49560,0
+1685610000000,304.560,305.320,304.480,305.150,23539.78,1685613599999,7177180.13340,11990,11090.69,3381487.68180,0
+1685613600000,305.140,305.250,304.620,304.740,16531.56,1685617199999,5039963.68330,9110,7051.61,2149762.33710,0
+1685617200000,304.740,304.970,304.650,304.830,9368.20,1685620799999,2855567.32360,6985,4630.66,1411488.24690,0
+1685620800000,304.830,305.230,304.330,305.180,18474.51,1685624399999,5630646.23500,10630,10286.66,3135446.08040,0
+1685624400000,305.180,305.380,304.450,304.580,18293.09,1685627999999,5578795.84430,9879,8778.52,2677159.27900,0
+1685628000000,304.580,305.090,304.320,304.760,20352.93,1685631599999,6199709.78630,11501,10032.06,3055918.67940,0
+1685631600000,304.750,305.250,304.560,305.030,18403.87,1685635199999,5612293.57830,9706,8352.52,2547075.01620,0
+1685635200000,305.040,306.710,304.350,306.060,43316.98,1685638799999,13237438.35130,21432,22628.34,6917303.70640,0
+1685638800000,306.060,306.700,305.140,305.280,27647.63,1685642399999,8453602.37170,15698,11932.99,3648957.77530,0
+1685642400000,305.280,305.890,305.100,305.570,13488.42,1685645999999,4120996.37440,7938,7181.97,2194186.29980,0
+1685646000000,305.570,305.650,303.520,304.930,36269.06,1685649599999,11044312.14100,18590,16228.05,4942472.92950,0
+1685649600000,304.930,305.120,304.110,304.460,14063.08,1685653199999,4285040.21220,7103,6397.01,1949610.86270,0
+1685653200000,304.450,305.750,304.450,305.750,20609.03,1685656799999,6290968.47040,11913,14282.25,4359969.87690,0
+1685656800000,305.750,306.030,305.500,305.700,19076.75,1685660399999,5833231.25740,10259,10553.98,3227170.71000,0
+1685660400000,305.700,305.740,304.480,305.120,20468.68,1685663999999,6246208.25660,12236,11119.41,3393064.24910,0
+1685664000000,305.110,305.370,303.220,305.070,51904.64,1685667599999,15803033.97440,27811,25567.49,7785759.41410,0
+1685667600000,305.080,305.800,304.650,305.400,20839.25,1685671199999,6361812.29390,11553,11551.45,3526123.41160,0
+1685671200000,305.410,306.970,305.410,306.960,29659.97,1685674799999,9086001.58620,16015,18106.19,5545961.81900,0
+1685674800000,306.970,307.250,306.430,306.840,18604.85,1685678399999,5707939.29970,12121,8755.75,2686346.96960,0
+1685678400000,306.840,308.500,306.690,307.390,53634.68,1685681999999,16494606.27360,24495,28791.37,8855207.27270,0
+1685682000000,307.400,308.630,307.390,308.370,34477.72,1685685599999,10623424.42650,15526,17714.70,5458304.07960,0
+1685685600000,308.370,308.580,307.620,307.630,29084.40,1685689199999,8964932.02420,14133,13991.46,4312621.07680,0
+1685689200000,307.630,307.760,307.060,307.140,29122.24,1685692799999,8952905.49550,14125,14717.32,4524510.62070,0
+1685692800000,307.150,307.950,307.150,307.920,25063.74,1685696399999,7708093.90190,11325,14277.39,4390853.33570,0
+1685696400000,307.910,308.120,307.530,307.570,19131.17,1685699999999,5889538.85050,8911,8592.41,2645051.81560,0
+1685700000000,307.570,307.600,307.170,307.240,19997.38,1685703599999,6146960.23560,8458,8785.82,2700676.54870,0
+1685703600000,307.240,307.670,307.110,307.490,18492.71,1685707199999,5683214.91890,9115,9611.55,2953790.79080,0
+1685707200000,307.490,307.580,306.200,306.900,53489.31,1685710799999,16418353.77440,24786,25861.79,7938323.81250,0
+1685710800000,306.900,307.080,305.400,305.490,40773.09,1685714399999,12485977.28930,19957,16807.33,5147643.52320,0
+1685714400000,305.490,306.220,304.930,305.830,47433.51,1685717999999,14486689.06370,20178,24380.99,7447814.23960,0
+1685718000000,305.830,306.320,305.730,306.240,19126.25,1685721599999,5853613.83520,11142,9948.75,3044706.73450,0
+1685721600000,306.250,306.770,306.050,306.670,20534.73,1685725199999,6291976.52920,11273,10256.90,3142749.10390,0
+1685725200000,306.660,307.150,306.400,307.090,18547.09,1685728799999,5689844.96520,10000,9898.76,3036571.04910,0
+1685728800000,307.090,307.890,306.720,307.890,18892.64,1685732399999,5804874.51420,11719,10478.63,3219745.89210,0
+1685732400000,307.890,308.500,307.450,308.160,30060.18,1685735999999,9257148.55160,15260,14342.31,4416889.66460,0
+1685736000000,308.150,308.410,307.620,307.790,21299.35,1685739599999,6562662.46820,10117,8945.73,2756602.60710,0
+1685739600000,307.790,307.880,307.030,307.660,14347.67,1685743199999,4411943.41760,8718,7265.82,2234022.99980,0
+1685743200000,307.660,307.910,307.220,307.710,17902.89,1685746799999,5506860.51770,8614,8119.03,2497343.02760,0
+1685746800000,307.710,307.760,307.300,307.390,11662.79,1685750399999,3586110.24850,6040,4877.51,1499716.64230,0
+1685750400000,307.380,307.440,306.590,306.590,16123.38,1685753999999,4950827.51330,9694,6105.05,1874418.83290,0
+1685754000000,306.600,306.680,305.960,306.130,17614.43,1685757599999,5395813.16050,9884,8457.48,2590752.65380,0
+1685757600000,306.130,306.530,305.990,306.410,10948.31,1685761199999,3353158.68760,5928,5963.60,1826486.65970,0
+1685761200000,306.420,306.550,306.180,306.370,7906.28,1685764799999,2422391.60280,4880,3907.60,1197302.15630,0
+1685764800000,306.380,306.410,305.100,306.150,26207.48,1685768399999,8012889.56270,13128,12594.67,3850854.15760,0
+1685768400000,306.140,306.380,306.010,306.090,9977.92,1685771999999,3054987.81380,5971,5152.34,1577540.50720,0
+1685772000000,306.100,306.770,306.100,306.650,10649.07,1685775599999,3264172.96490,7385,6565.57,2012372.69050,0
+1685775600000,306.650,306.890,306.100,306.110,12394.82,1685779199999,3798952.12510,7289,5888.50,1804830.04530,0
+1685779200000,306.110,306.160,305.850,305.990,11667.81,1685782799999,3570270.77860,7473,6026.61,1844101.52540,0
+1685782800000,305.990,306.250,305.740,306.160,9371.90,1685786399999,2868052.01740,6123,5147.98,1575447.17580,0
+1685786400000,306.150,306.410,305.770,306.380,10072.50,1685789999999,3083375.00070,6479,5553.80,1700096.09900,0
+1685790000000,306.380,306.750,306.340,306.520,12077.99,1685793599999,3702097.76570,7229,5622.40,1723305.38460,0
+1685793600000,306.510,307.530,306.480,307.520,20097.13,1685797199999,6171467.40570,10847,11088.59,3405099.36090,0
+1685797200000,307.530,307.570,307.150,307.500,18928.82,1685800799999,5818414.25250,10488,7670.57,2357763.40700,0
+1685800800000,307.500,308.100,307.410,307.830,22208.69,1685804399999,6837136.87380,12079,10635.82,3274228.47990,0
+1685804400000,307.830,308.120,307.240,308.080,25381.09,1685807999999,7810867.39100,12862,11360.22,3496366.96680,0
+1685808000000,308.080,308.450,307.710,307.870,24129.69,1685811599999,7433813.15090,12374,9605.23,2959214.32380,0
+1685811600000,307.870,308.090,306.800,307.070,26439.57,1685815199999,8125980.91600,12912,11153.38,3427892.18850,0
+1685815200000,307.070,307.100,306.510,306.690,15098.73,1685818799999,4631915.27160,8136,7449.76,2285351.64800,0
+1685818800000,306.690,306.730,305.880,306.330,24740.43,1685822399999,7578435.47680,11306,11378.05,3485513.50060,0
+1685822400000,306.330,306.590,306.100,306.350,12827.02,1685825999999,3929628.64080,7455,6744.60,2066169.70700,0
+1685826000000,306.350,306.660,305.610,305.780,15294.50,1685829599999,4680774.85070,8753,7297.66,2233637.07540,0
+1685829600000,305.780,306.650,305.700,306.550,9480.73,1685833199999,2902683.95420,5597,5823.96,1783109.45920,0
+1685833200000,306.560,306.820,306.490,306.730,6634.21,1685836799999,2034283.09360,4934,3662.37,1122984.96260,0
+1685836800000,306.740,307.000,306.060,306.080,14277.79,1685840399999,4378292.22380,7988,6442.49,1975935.54970,0
+1685840400000,306.080,306.630,305.830,306.050,15831.50,1685843999999,4848524.34780,8854,9031.98,2766094.22620,0
+1685844000000,306.060,306.360,305.840,306.290,10033.67,1685847599999,3070810.45960,6081,5891.19,1802964.56300,0
+1685847600000,306.290,306.390,306.000,306.120,9716.60,1685851199999,2974963.55870,5572,5251.10,1607721.71870,0
+1685851200000,306.120,306.230,305.910,306.110,12030.22,1685854799999,3681894.71010,7344,6103.86,1868079.07750,0
+1685854800000,306.120,306.200,305.900,305.930,8198.20,1685858399999,2508832.47160,5330,3876.33,1186260.11360,0
+1685858400000,305.930,306.910,305.900,306.860,12495.31,1685861999999,3829334.12550,7298,7162.74,2194937.68610,0
+1685862000000,306.850,307.000,306.640,306.940,16996.39,1685865599999,5216225.28430,7441,7959.38,2442929.17650,0
+1685865600000,306.940,307.300,306.920,307.250,13809.52,1685869199999,4240889.92660,7390,6040.81,1855050.64360,0
+1685869200000,307.250,307.820,307.240,307.610,22458.15,1685872799999,6907101.74290,10964,10817.88,3326918.03120,0
+1685872800000,307.600,307.820,307.420,307.590,10818.47,1685876399999,3327287.98580,6301,4621.18,1421294.73860,0
+1685876400000,307.580,307.590,306.900,306.900,11613.46,1685879999999,3569181.99470,6594,4469.19,1373585.63880,0
+1685880000000,306.900,307.150,306.710,307.150,13453.59,1685883599999,4129185.21020,8046,7806.50,2396075.10080,0
+1685883600000,307.140,307.790,307.140,307.350,17923.31,1685887199999,5509469.07130,8694,9667.05,2971394.40030,0
+1685887200000,307.350,307.710,306.820,307.560,25177.13,1685890799999,7736262.09510,13137,11369.20,3493258.02530,0
+1685890800000,307.570,307.700,306.720,306.720,25520.08,1685894399999,7838796.27880,11181,11626.70,3571300.56270,0
+1685894400000,306.720,306.820,305.910,306.120,39490.53,1685897999999,12092676.08550,18659,20900.25,6400173.54290,0
+1685898000000,306.130,306.250,306.000,306.060,15493.87,1685901599999,4742373.93230,9349,7346.94,2248867.55390,0
+1685901600000,306.050,306.400,305.930,306.090,19178.83,1685905199999,5871650.54410,11455,9947.00,3045513.19790,0
+1685905200000,306.090,306.460,306.050,306.400,9769.35,1685908799999,2991044.31140,6246,6037.31,1848431.47740,0
+1685908800000,306.400,306.760,306.240,306.440,13396.00,1685912399999,4105610.84530,8923,5875.67,1800749.87840,0
+1685912400000,306.440,306.700,305.800,305.900,12906.36,1685915999999,3952720.05810,11925,4510.23,1381308.45190,0
+1685916000000,305.890,307.690,305.710,306.290,54907.41,1685919599999,16844288.45890,23898,27749.88,8513539.31030,0
+1685919600000,306.280,306.700,304.650,305.230,46173.11,1685923199999,14104888.35670,20571,18290.97,5587705.70820,0
+1685923200000,305.230,305.230,303.610,304.050,60991.75,1685926799999,18567170.72480,26816,24538.50,7470757.25910,0
+1685926800000,304.040,304.040,303.130,303.820,45997.24,1685930399999,13967352.30100,20754,18775.74,5701891.85310,0
+1685930400000,303.810,304.110,301.010,301.320,91135.94,1685933999999,27574495.37194,36811,34595.70,10471377.64410,0
+1685934000000,301.310,302.370,300.590,301.280,99412.80,1685937599999,29957035.48250,41318,50198.27,15128707.33390,0
+1685937600000,301.280,301.480,298.240,300.880,90584.90,1685941199999,27213699.16967,42543,35116.15,10557136.82360,0
+1685941200000,300.890,301.440,300.040,301.250,44472.19,1685944799999,13376126.38960,22646,22103.37,6648443.49570,0
+1685944800000,301.250,301.400,300.220,300.280,34831.04,1685948399999,10485559.43450,16824,15359.91,4624619.98040,0
+1685948400000,300.290,301.090,300.180,301.070,35393.22,1685951999999,10644340.20560,16060,18688.91,5620498.48360,0
+1685952000000,301.070,301.300,300.820,301.270,27394.03,1685955599999,8247447.92650,13081,13416.26,4039370.67210,0
+1685955600000,301.280,301.320,300.510,300.710,27479.15,1685959199999,8269530.65050,14358,14323.99,4310539.55980,0
+1685959200000,300.720,301.090,300.300,300.530,35145.28,1685962799999,10566617.46390,15778,17505.84,5263403.80990,0
+1685962800000,300.540,301.070,300.300,300.900,23617.99,1685966399999,7102852.70770,11670,12518.99,3765136.36670,0
+1685966400000,300.900,300.900,300.300,300.390,22046.84,1685969999999,6626696.01980,11659,10364.22,3115452.84640,0
+1685970000000,300.400,300.730,299.590,299.710,59853.06,1685973599999,17962661.93560,23461,28374.16,8516072.82000,0
+1685973600000,299.720,300.610,299.350,300.100,40168.99,1685977199999,12049711.63270,19643,19737.84,5921541.71050,0
+1685977200000,300.100,300.280,275.200,275.660,1435625.61,1685980799999,412246008.77067,585739,660060.31,189596694.70207,0
+1685980800000,275.750,283.430,271.510,280.330,766612.59,1685984399999,213273354.85022,292832,391271.25,108892076.96309,0
+1685984400000,280.320,280.350,276.190,278.080,212647.02,1685987999999,59117995.90375,85831,99077.93,27547247.57380,0
+1685988000000,278.070,278.080,275.000,276.090,157133.31,1685991599999,43391361.94560,65807,77225.22,21326248.77520,0
+1685991600000,276.100,277.390,275.000,276.510,120022.16,1685995199999,33128544.61360,52647,57404.67,15847335.72700,0
+1685995200000,276.510,276.860,275.100,275.520,62781.98,1685998799999,17326227.99450,28469,27968.05,7719539.70770,0
+1685998800000,275.510,275.620,271.880,274.620,116758.40,1686002399999,31944089.32448,58397,53765.22,14709682.45800,0
+1686002400000,274.620,275.320,274.150,274.870,64645.17,1686005999999,17758603.87460,27429,30975.92,8509901.11230,0
+1686006000000,274.870,277.160,274.750,277.000,80469.70,1686009599999,22214859.90670,33256,45644.37,12601015.68730,0
+1686009600000,277.010,279.430,276.740,278.840,93863.24,1686013199999,26095908.22975,38781,47128.50,13103382.72665,0
+1686013200000,278.830,278.870,276.140,276.470,70994.77,1686016799999,19684336.23150,27047,29287.06,8120387.41940,0
+1686016800000,276.470,277.360,273.260,276.470,157206.19,1686020399999,43317037.95548,55802,69883.04,19260624.66360,0
+1686020400000,276.460,276.470,275.300,276.150,48540.65,1686023999999,13391225.51050,20474,24699.29,6813886.90820,0
+1686024000000,276.160,277.790,275.800,277.680,54629.44,1686027599999,15122951.04000,22475,29050.67,8042651.13350,0
+1686027600000,277.680,277.990,277.120,277.640,37933.41,1686031199999,10527682.84480,17133,17832.59,4948975.29840,0
+1686031200000,277.640,277.850,276.090,276.330,74267.81,1686034799999,20547056.93140,24684,34712.87,9604155.80710,0
+1686034800000,276.320,277.290,276.000,277.270,69049.44,1686038399999,19104219.17040,22779,35383.35,9791574.87790,0
+1686038400000,277.270,277.490,276.530,277.060,48974.16,1686041999999,13565242.82920,19403,25170.02,6971456.53120,0
+1686042000000,277.070,279.910,277.010,278.900,106220.52,1686045599999,29593381.10765,35116,56120.05,15631979.95815,0
+1686045600000,278.900,279.880,277.590,278.490,86693.69,1686049199999,24170295.79180,32002,40585.79,11317116.01460,0
+1686049200000,278.490,278.760,277.600,278.000,63002.86,1686052799999,17531850.37870,23471,29222.39,8131404.87200,0
+1686052800000,278.000,278.300,275.000,275.250,194314.94,1686056399999,53729826.05580,72803,95888.87,26517599.82110,0
+1686056400000,275.240,277.440,273.040,276.670,229280.61,1686059999999,63027845.80758,81776,115506.83,31753102.76660,0
+1686060000000,276.670,281.260,276.660,278.800,241014.25,1686063599999,67235232.45025,86357,128324.58,35800980.11155,0
+1686063600000,278.810,279.650,277.700,278.880,85447.45,1686067199999,23797656.94630,33176,40637.64,11319288.97260,0
+1686067200000,278.870,282.490,278.700,282.130,131488.89,1686070799999,36831804.30412,52243,74265.93,20809719.23452,0
+1686070800000,282.130,283.820,280.510,282.350,158211.32,1686074399999,44653311.06650,60847,80174.54,22628822.15870,0
+1686074400000,282.350,282.960,282.010,282.350,55024.12,1686077999999,15541482.63660,21963,27011.01,7629110.28950,0
+1686078000000,282.350,285.870,282.220,285.250,120740.65,1686081599999,34310729.38309,46094,66853.39,18997623.80989,0
+1686081600000,285.260,285.600,280.470,280.600,209761.34,1686085199999,59276667.43292,68524,86743.69,24518813.90450,0
+1686085200000,280.600,282.750,280.510,282.680,61368.82,1686088799999,17272431.43110,26548,30640.00,8622717.27880,0
+1686088800000,282.680,282.680,280.420,282.020,62993.78,1686092399999,17732742.60820,23792,33370.87,9395013.32240,0
+1686092400000,282.020,282.680,280.930,281.180,44556.76,1686095999999,12553224.12650,18421,22325.78,6290521.92610,0
+1686096000000,281.180,281.810,279.880,280.440,63961.59,1686099599999,17949558.76050,30494,30008.42,8422082.80740,0
+1686099600000,280.430,280.630,278.710,278.720,56566.18,1686103199999,15820070.88130,25076,23315.25,6521513.23500,0
+1686103200000,278.720,279.470,278.490,278.800,41632.31,1686106799999,11615887.69990,17554,19989.53,5577520.75860,0
+1686106800000,278.810,279.320,277.450,278.770,59709.15,1686110399999,16622514.97705,25783,27910.93,7771407.00130,0
+1686110400000,278.780,279.200,278.610,278.960,23823.59,1686113999999,6644788.12870,11348,13306.35,3711380.00280,0
+1686114000000,278.960,279.180,278.250,278.330,21013.11,1686117599999,5857511.53110,9694,10057.94,2803755.07690,0
+1686117600000,278.330,278.970,277.590,277.710,40632.40,1686121199999,11304443.29250,14076,21315.92,5930554.09330,0
+1686121200000,277.710,277.960,276.460,276.820,61745.77,1686124799999,17116565.12630,22732,31294.62,8675782.13390,0
+1686124800000,276.820,277.600,276.660,277.600,33703.54,1686128399999,9337003.77950,14165,17017.46,4714759.39910,0
+1686128400000,277.600,277.600,271.000,272.180,193629.94,1686131999999,53104045.75579,70691,78238.65,21457689.60290,0
+1686132000000,272.190,273.460,267.530,272.380,325114.30,1686135599999,88087573.03245,123542,163842.88,44406800.30811,0
+1686135600000,272.380,276.120,272.290,274.460,146174.33,1686139199999,40096021.39818,56609,76646.45,21021618.75868,0
+1686139200000,274.460,274.660,271.000,271.400,98105.47,1686142799999,26742154.96681,43470,44908.50,12244033.02990,0
+1686142800000,271.390,271.870,266.880,269.280,208521.89,1686146399999,56198735.54134,78947,98323.66,26502346.93900,0
+1686146400000,269.270,269.280,253.390,256.430,964213.69,1686149999999,250414298.93119,316468,449378.02,116631713.12480,0
+1686150000000,256.440,261.880,255.010,258.910,577196.93,1686153599999,149480020.30853,186988,302185.56,78275885.87243,0
+1686153600000,258.910,260.940,255.030,259.120,364449.49,1686157199999,94064149.68073,129874,180699.31,46657407.82540,0
+1686157200000,259.110,264.030,257.560,262.940,233121.12,1686160799999,60824793.27080,86510,123063.82,32130591.34770,0
+1686160800000,262.940,262.990,260.260,260.420,119344.19,1686164399999,31215341.18140,46074,52441.99,13716160.60540,0
+1686164400000,260.410,261.380,259.720,260.900,75983.45,1686167999999,19800904.26710,32931,40934.25,10668489.32120,0
+1686168000000,260.900,261.200,259.260,259.940,73273.96,1686171599999,19054139.49400,31309,35684.03,9280206.45290,0
+1686171600000,259.940,260.830,257.250,257.510,86434.52,1686175199999,22396503.90620,37595,39450.12,10225953.25620,0
+1686175200000,257.500,259.780,257.290,258.160,100741.19,1686178799999,26044179.61840,36841,49157.46,12710360.22510,0
+1686178800000,258.150,259.750,257.470,259.220,61407.11,1686182399999,15889025.55290,23009,34243.89,8861748.53320,0
+1686182400000,259.210,260.560,258.270,260.120,67908.05,1686185999999,17613688.19230,27339,36745.54,9532260.62280,0
+1686186000000,260.110,262.990,259.950,262.430,103999.95,1686189599999,27221248.50050,37819,61340.54,16053053.65240,0
+1686189600000,262.430,262.620,260.050,260.180,69279.42,1686193199999,18098677.88330,25047,28633.44,7481944.37470,0
+1686193200000,260.180,260.510,257.040,258.730,131282.52,1686196799999,33923448.19843,49360,58950.54,15230118.95010,0
+1686196800000,258.730,260.300,258.530,259.900,68070.34,1686200399999,17672560.06100,26360,37362.45,9700016.81630,0
+1686200400000,259.910,261.260,259.250,259.340,66519.07,1686203999999,17316394.93060,27147,32050.51,8345012.63010,0
+1686204000000,259.350,260.780,258.360,260.340,72870.11,1686207599999,18912411.65720,27952,40538.93,10521367.48730,0
+1686207600000,260.350,262.460,260.030,260.820,79425.79,1686211199999,20754484.56140,32112,41367.48,10810678.99550,0
+1686211200000,260.820,262.380,260.730,262.130,71391.63,1686214799999,18678381.01360,26917,39099.47,10229043.99880,0
+1686214800000,262.130,262.830,260.260,260.830,75339.93,1686218399999,19688765.07800,28277,34000.30,8887185.95910,0
+1686218400000,260.830,262.900,260.650,262.750,66389.24,1686221999999,17364278.30110,27450,36533.09,9556009.92780,0
+1686222000000,262.750,267.250,262.500,264.870,226100.17,1686225599999,59813715.17877,88383,121265.66,32084246.18987,0
+1686225600000,264.870,267.750,263.910,265.500,164319.09,1686229199999,43621671.49264,66370,84459.72,22425945.59054,0
+1686229200000,265.500,265.950,263.500,264.650,168454.99,1686232799999,44581968.97767,61528,76200.02,20168073.19780,0
+1686232800000,264.660,267.350,263.440,265.960,160616.52,1686236399999,42642375.81490,59187,81490.49,21642063.75000,0
+1686236400000,265.960,266.520,264.140,265.180,143139.35,1686239999999,37963372.72340,46636,73327.59,19448764.15210,0
+1686240000000,265.170,265.370,261.050,262.760,166465.19,1686243599999,43821761.34930,60207,75477.71,19871840.40410,0
+1686243600000,262.750,263.330,261.760,262.970,82959.48,1686247199999,21800362.07950,31669,45404.36,11932167.06020,0
+1686247200000,262.980,264.420,262.150,263.830,67528.60,1686250799999,17779667.04880,27603,33278.05,8762260.69460,0
+1686250800000,263.840,264.440,263.650,264.270,32010.32,1686254399999,8452717.27550,15530,16679.29,4404229.80460,0
+1686254400000,264.260,265.260,264.050,264.720,38232.67,1686257999999,10119321.95080,19285,20213.69,5350648.16410,0
+1686258000000,264.720,264.760,262.600,262.960,41099.66,1686261599999,10834861.55470,19316,17408.91,4589741.98220,0
+1686261600000,262.960,263.910,262.680,263.190,35836.36,1686265199999,9438229.50640,16381,18810.35,4954206.55240,0
+1686265200000,263.190,263.190,261.510,261.960,66189.86,1686268799999,17355831.54250,24596,30342.49,7956425.64900,0
+1686268800000,261.960,262.450,260.600,261.120,68655.10,1686272399999,17960340.98520,24943,31316.15,8194315.52610,0
+1686272400000,261.130,263.000,260.430,261.300,78103.72,1686275999999,20436628.41650,28995,41864.99,10955508.32210,0
+1686276000000,261.300,261.590,257.430,258.470,172140.44,1686279599999,44619915.65950,67035,76586.73,19850793.64730,0
+1686279600000,258.470,260.590,258.350,260.180,82077.16,1686283199999,21303397.14070,29611,43487.25,11286523.31040,0
+1686283200000,260.180,260.840,259.370,260.460,59456.45,1686286799999,15467244.20690,23416,28582.41,7436299.26310,0
+1686286800000,260.450,261.330,260.040,260.640,52118.62,1686290399999,13582453.44820,20783,27628.65,7200559.75520,0
+1686290400000,260.640,260.650,258.310,258.500,78980.26,1686293999999,20495787.58760,28870,36834.98,9559696.73370,0
+1686294000000,258.510,258.520,255.470,258.300,200031.26,1686297599999,51449449.20703,70507,97675.19,25127994.18290,0
+1686297600000,258.300,259.660,257.400,259.660,121540.15,1686301199999,31441219.59350,44811,66711.36,17258814.26720,0
+1686301200000,259.660,260.890,258.870,260.310,95559.43,1686304799999,24831122.65570,35010,48097.04,12499568.75320,0
+1686304800000,260.320,261.580,259.400,260.900,92481.93,1686308399999,24075607.85320,34073,46583.69,12129013.01210,0
+1686308400000,260.910,261.030,259.860,260.730,59189.69,1686311999999,15418880.99320,24155,27113.60,7063719.08390,0
+1686312000000,260.730,264.440,260.720,264.130,156642.72,1686315599999,41138336.91647,60212,87567.76,23000162.89517,0
+1686315600000,264.140,264.770,261.590,261.760,156363.20,1686319199999,41133158.28920,55433,73700.83,19389069.58100,0
+1686319200000,261.770,264.140,261.200,262.190,135303.45,1686322799999,35490503.39400,53133,68368.17,17934361.12540,0
+1686322800000,262.190,263.500,260.700,261.170,116016.44,1686326399999,30434856.07480,39561,54509.53,14303737.13790,0
+1686326400000,261.170,262.930,260.280,262.340,115481.25,1686329999999,30256452.49610,43568,63449.48,16626743.42060,0
+1686330000000,262.340,262.690,261.140,261.950,70029.56,1686333599999,18348553.90880,24947,34896.30,9144114.39030,0
+1686333600000,261.950,262.430,260.760,261.160,56439.21,1686337199999,14749892.65030,24788,29057.86,7593591.62630,0
+1686337200000,261.160,261.500,259.160,259.200,90161.74,1686340799999,23445246.06250,37384,41998.91,10921712.74030,0
+1686340800000,259.210,261.300,259.120,261.300,55496.18,1686344399999,14448260.01610,25729,29233.85,7611304.75710,0
+1686344400000,261.310,262.500,261.180,262.320,38095.88,1686347999999,9972957.06330,19053,19638.91,5141735.17980,0
+1686348000000,262.320,262.430,260.830,261.190,32897.64,1686351599999,8601378.03050,17372,15384.30,4022343.11840,0
+1686351600000,261.200,261.380,260.000,260.780,47762.08,1686355199999,12445664.68770,18613,24299.09,6332179.72720,0
+1686355200000,260.770,260.930,259.040,259.220,64028.87,1686358799999,16651136.22710,26687,30167.87,7845549.57330,0
+1686358800000,259.220,260.800,256.510,257.860,159105.51,1686362399999,41155772.98813,63393,73057.88,18904820.39720,0
+1686362400000,257.850,258.860,251.020,253.110,305113.10,1686365999999,77893614.96096,112401,131864.63,33679172.69330,0
+1686366000000,253.100,254.550,249.150,249.860,300382.72,1686369599999,75713740.49969,105479,140495.96,35440162.23080,0
+1686369600000,249.870,249.940,225.000,237.840,1084321.05,1686373199999,257816383.63544,359555,490768.11,116711746.99753,0
+1686373200000,237.860,242.890,236.350,238.120,453554.78,1686376799999,108825110.60598,147812,219877.19,52775326.11518,0
+1686376800000,238.120,238.510,231.430,235.160,448889.57,1686380399999,105442217.95105,146784,203199.71,47729564.45020,0
+1686380400000,235.170,238.000,234.540,234.800,246798.60,1686383999999,58266323.71571,88211,119939.10,28324599.74921,0
+1686384000000,234.810,239.520,234.550,239.030,207057.63,1686387599999,49139144.59048,74430,105952.75,25145405.74128,0
+1686387600000,239.020,239.080,236.800,237.330,108956.80,1686391199999,25931284.16890,43791,49608.22,11806847.36670,0
+1686391200000,237.330,238.410,236.300,238.330,99658.39,1686394799999,23642356.49440,36119,50040.57,11873338.94640,0
+1686394800000,238.340,239.200,237.360,238.750,79351.74,1686398399999,18905579.85770,33409,40495.01,9648287.38920,0
+1686398400000,238.750,238.750,235.520,235.680,124990.28,1686401999999,29645525.41601,42324,56986.18,13516029.48490,0
+1686402000000,235.680,236.790,235.330,236.490,120051.51,1686405599999,28337691.32820,41691,64517.72,15230221.57270,0
+1686405600000,236.490,237.120,234.670,235.670,127494.58,1686409199999,30052032.34280,42045,65360.22,15407370.58850,0
+1686409200000,235.660,235.860,234.620,235.160,83092.52,1686412799999,19549719.60260,31598,40347.93,9493761.37590,0
+1686412800000,235.170,235.560,233.050,234.750,134294.74,1686416399999,31497250.79820,51322,64323.52,15089616.19810,0
+1686416400000,234.750,242.100,233.400,239.980,410410.96,1686419999999,97969259.41198,135678,222051.27,53025204.58918,0
+1686420000000,239.970,240.560,234.140,236.460,202374.14,1686423599999,48039920.66911,74388,97911.16,23245272.75220,0
+1686423600000,236.460,238.890,236.420,238.520,88251.80,1686427199999,20978789.03980,30956,48900.22,11623777.05970,0
+1686427200000,238.520,238.720,236.510,237.170,82672.51,1686430799999,19630960.38190,29939,44591.92,10588001.00910,0
+1686430800000,237.170,238.500,236.690,238.340,46102.24,1686434399999,10954822.34910,20592,24312.40,5776793.49720,0
+1686434400000,238.340,240.180,238.090,239.200,67079.27,1686437999999,16040236.78628,27095,38413.13,9185675.57268,0
+1686438000000,239.200,239.530,238.560,238.740,42592.79,1686441599999,10179471.31020,19246,22084.98,5278265.82150,0
+1686441600000,238.750,239.110,237.520,237.590,84226.40,1686445199999,20070177.55440,31008,39415.99,9392837.02520,0
+1686445200000,237.600,238.220,237.020,237.150,49448.52,1686448799999,11746875.10480,20784,23927.44,5685157.42780,0
+1686448800000,237.160,237.360,236.000,236.800,55374.60,1686452399999,13099932.17340,21978,26003.35,6151814.57450,0
+1686452400000,236.790,236.900,236.140,236.450,34523.35,1686455999999,8167422.47480,15395,17711.27,4190056.54390,0
+1686456000000,236.440,236.600,234.240,235.750,92480.59,1686459599999,21757805.93611,34491,43933.07,10338255.89100,0
+1686459600000,235.750,237.320,235.750,236.670,58299.90,1686463199999,13788402.46300,22665,33290.77,7874099.94840,0
+1686463200000,236.680,237.200,236.510,237.090,35690.75,1686466799999,8455363.54760,16329,17974.22,4258177.21960,0
+1686466800000,237.080,237.170,236.350,236.680,40609.36,1686470399999,9614049.17020,16550,20983.07,4967871.29370,0
+1686470400000,236.680,237.440,236.040,236.410,53156.84,1686473999999,12582683.66730,21842,26940.84,6377540.56230,0
+1686474000000,236.400,236.570,235.560,235.610,46103.59,1686477599999,10887868.18900,18407,20193.29,4769273.16690,0
+1686477600000,235.600,237.070,234.500,236.850,102605.99,1686481199999,24181267.63400,36117,53291.98,12563071.15180,0
+1686481200000,236.850,237.160,236.290,236.470,50955.48,1686484799999,12063685.67720,22520,26767.61,6337830.59980,0
+1686484800000,236.460,236.620,235.620,235.690,50825.78,1686488399999,12003952.03940,20503,24726.51,5840008.82930,0
+1686488400000,235.680,235.960,232.910,233.910,137057.13,1686491999999,32168398.89240,43816,61429.86,14425736.07280,0
+1686492000000,233.890,236.210,233.480,234.970,112205.79,1686495599999,26345811.69830,37282,57783.51,13569432.29340,0
+1686495600000,234.970,235.350,234.520,234.670,60065.98,1686499199999,14111824.74560,22165,31782.22,7466924.98980,0
+1686499200000,234.660,236.850,234.400,235.910,110751.37,1686502799999,26126335.40140,40413,58069.52,13699778.44750,0
+1686502800000,235.900,237.020,235.570,236.200,82473.52,1686506399999,19489003.51630,28317,41410.76,9786859.44950,0
+1686506400000,236.210,237.380,235.960,236.720,61581.67,1686509999999,14587424.84740,24006,32585.35,7718535.92290,0
+1686510000000,236.720,238.380,236.150,236.980,77296.19,1686513599999,18352487.62260,29317,41885.51,9946643.99670,0
+1686513600000,236.980,238.460,236.940,237.770,68107.42,1686517199999,16196667.65010,26432,35484.89,8438268.63190,0
+1686517200000,237.780,238.220,237.200,237.200,49363.46,1686520799999,11726614.81520,17017,21794.46,5178000.94560,0
+1686520800000,237.210,237.700,234.330,234.950,121669.49,1686524399999,28729378.49200,36288,52238.92,12332261.67060,0
+1686524400000,234.950,235.470,233.680,235.190,90009.11,1686527999999,21126222.93140,32574,45518.76,10685581.94720,0
+1686528000000,235.190,235.630,233.690,235.460,115371.52,1686531599999,27072339.93850,39926,56417.87,13240613.38980,0
+1686531600000,235.470,235.620,232.440,233.320,164573.10,1686535199999,38445934.34620,46729,78184.30,18266212.06380,0
+1686535200000,233.310,233.500,222.790,223.970,667552.37,1686538799999,151706802.09278,191897,297940.41,67695311.77507,0
+1686538800000,223.980,227.900,222.010,226.020,393350.12,1686542399999,88474545.90790,117875,207087.72,46585638.57060,0
+1686542400000,226.020,229.400,224.700,227.750,271641.59,1686545999999,61598469.08387,82034,147838.71,33537793.30857,0
+1686546000000,227.750,227.900,224.080,224.540,195214.46,1686549599999,44061928.30840,60034,87910.43,19847005.61820,0
+1686549600000,224.530,226.360,222.000,224.150,291301.52,1686553199999,65344296.17330,84055,147757.25,33158075.82270,0
+1686553200000,224.140,226.150,222.850,223.670,264758.99,1686556799999,59457882.41690,78663,129068.82,28990826.52960,0
+1686556800000,223.670,230.100,220.000,229.460,872450.14,1686560399999,196179807.49070,239416,447366.40,100706769.06407,0
+1686560400000,229.450,238.400,228.790,234.790,824119.01,1686563999999,192370389.67875,232858,429015.56,100126518.43995,0
+1686564000000,234.800,239.470,233.350,235.330,422133.06,1686567599999,99688273.87939,128076,227748.42,53812570.20958,0
+1686567600000,235.320,235.950,232.100,233.350,245037.58,1686571199999,57304289.78474,83742,112348.87,26281747.33770,0
+1686571200000,233.360,233.730,231.950,233.650,171580.71,1686574799999,39934291.48690,54504,88013.57,20485946.48160,0
+1686574800000,233.650,233.680,229.100,230.410,303440.90,1686578399999,70018481.55870,91603,139826.44,32262518.56540,0
+1686578400000,230.410,232.580,229.870,232.320,226645.62,1686581999999,52474660.51530,69795,119358.36,27639448.66370,0
+1686582000000,232.330,232.590,230.220,230.970,163589.38,1686585599999,37808063.41570,55077,81613.29,18866970.50060,0
+1686585600000,230.980,234.400,229.610,231.610,277758.28,1686589199999,64569129.97710,86976,146497.13,34067463.01780,0
+1686589200000,231.610,233.290,227.050,231.120,429446.87,1686592799999,98722542.73181,130019,202331.75,46528896.28264,0
+1686592800000,231.110,231.270,229.040,230.410,117946.77,1686596399999,27149959.38990,47090,57765.94,13296886.21340,0
+1686596400000,230.410,230.580,228.150,228.190,94206.61,1686599999999,21591279.77637,38621,45559.45,10442243.64460,0
+1686600000000,228.180,230.470,228.110,229.290,96168.43,1686603599999,22054897.78900,35317,54617.30,12525186.80220,0
+1686603600000,229.300,231.890,229.170,231.090,96391.17,1686607199999,22224713.08650,34247,54850.54,12646638.51000,0
+1686607200000,231.100,232.950,230.150,230.630,112559.72,1686610799999,26050099.12664,39362,56402.61,13056068.48554,0
+1686610800000,230.640,231.900,229.510,231.230,88804.57,1686614399999,20491899.95760,31556,45037.04,10393887.77990,0
+1686614400000,231.230,233.060,228.600,229.290,191312.22,1686617999999,44213030.93727,60348,99017.90,22897352.13170,0
+1686618000000,229.280,232.220,228.430,231.220,133348.24,1686621599999,30743984.24340,47038,72595.55,16735564.54370,0
+1686621600000,231.210,234.500,230.210,234.440,154448.53,1686625199999,35953537.44914,52348,83324.47,19402243.12554,0
+1686625200000,234.430,235.850,233.250,233.470,159909.15,1686628799999,37491319.58260,52310,79565.45,18658640.59890,0
+1686628800000,233.460,233.700,231.680,233.090,126505.25,1686632399999,29437016.70500,42926,59842.42,13924045.44830,0
+1686632400000,233.100,235.000,232.950,234.310,99023.37,1686635999999,23189347.46880,34773,50548.99,11838406.22680,0
+1686636000000,234.300,235.470,234.000,234.480,103900.30,1686639599999,24391735.72790,35628,51231.95,12028547.60400,0
+1686639600000,234.480,235.850,234.010,235.050,86619.32,1686643199999,20355109.45470,34408,42047.84,9881994.15790,0
+1686643200000,235.050,239.910,234.200,237.970,284528.15,1686646799999,67531444.88869,89925,147611.54,35038962.29469,0
+1686646800000,237.970,239.310,236.180,236.560,200254.47,1686650399999,47556472.73620,70607,95173.49,22603368.90100,0
+1686650400000,236.560,237.310,235.650,236.790,98449.31,1686653999999,23274347.66791,35452,50062.94,11836844.77250,0
+1686654000000,236.780,248.500,235.810,243.390,511173.61,1686657599999,123489760.83390,162572,283506.17,68508758.60065,0
+1686657600000,243.400,247.050,238.110,241.490,780020.01,1686661199999,189654637.58905,247059,391750.14,95275960.66012,0
+1686661200000,241.500,243.250,239.620,240.730,256976.68,1686664799999,62076425.46645,95179,123714.41,29893384.65235,0
+1686664800000,240.740,241.350,237.340,239.440,281826.27,1686668399999,67375606.50298,90323,132180.72,31601742.64890,0
+1686668400000,239.430,239.430,234.370,234.860,296208.47,1686671999999,70130472.79551,99240,135827.41,32165918.81390,0
+1686672000000,234.850,237.220,234.110,236.790,180530.73,1686675599999,42562871.64040,65449,92327.59,21770335.69980,0
+1686675600000,236.780,237.730,235.860,237.280,99260.25,1686679199999,23515327.48720,33711,49434.14,11713802.16980,0
+1686679200000,237.280,239.600,236.710,238.340,140307.66,1686682799999,33430386.88988,48322,71623.38,17065456.12278,0
+1686682800000,238.340,239.100,237.530,237.740,63748.97,1686686399999,15191094.98180,22336,30175.60,7190733.95410,0
+1686686400000,237.760,245.000,236.630,239.980,447519.04,1686689999999,107767246.18133,150106,234495.53,56497433.53445,0
+1686690000000,239.990,241.890,239.390,241.700,123598.96,1686693599999,29751362.49750,44841,65012.47,15651724.42190,0
+1686693600000,241.690,242.160,239.730,241.180,108207.10,1686697199999,26072033.61400,35239,52361.12,12616290.88960,0
+1686697200000,241.190,244.220,241.180,243.920,148098.49,1686700799999,35962076.52265,48434,81578.09,19813985.69515,0
+1686700800000,243.920,250.910,243.230,250.240,528671.04,1686704399999,130661452.69511,165219,287193.10,70985945.05011,0
+1686704400000,250.230,250.320,247.000,248.940,294634.93,1686707999999,73218319.67580,92143,137126.54,34078337.35120,0
+1686708000000,248.950,251.910,247.720,249.210,291547.28,1686711599999,72758197.96140,96139,146730.23,36629944.89470,0
+1686711600000,249.210,250.730,248.210,250.510,167473.01,1686715199999,41749935.70970,59810,86809.86,21642543.02340,0
+1686715200000,250.510,252.970,249.470,249.860,263898.63,1686718799999,66197052.66570,85913,131036.20,32880462.36830,0
+1686718800000,249.860,251.330,248.360,248.500,224608.34,1686722399999,56063090.31370,71866,109968.10,27452135.14460,0
+1686722400000,248.510,249.450,247.710,248.560,163769.70,1686725999999,40678806.18000,55955,81271.38,20187719.56370,0
+1686726000000,248.560,249.370,245.100,246.760,249128.39,1686729599999,61492582.42522,82425,120731.36,29802437.25580,0
+1686729600000,246.760,247.890,246.360,246.590,123765.26,1686733199999,30572575.97310,44110,65004.49,16058462.46550,0
+1686733200000,246.600,248.880,246.120,248.110,143139.14,1686736799999,35407602.43640,47603,79856.70,19756708.27660,0
+1686736800000,248.110,249.300,247.420,248.640,102462.92,1686740399999,25451667.36970,36781,54450.99,13527351.29810,0
+1686740400000,248.640,249.750,248.100,248.110,115545.69,1686743999999,28764926.68540,41585,57184.05,14239234.91350,0
+1686744000000,248.100,249.420,248.010,248.750,115010.67,1686747599999,28589328.96970,40041,59431.16,14774504.12050,0
+1686747600000,248.750,248.860,243.660,245.760,270056.21,1686751199999,66529516.76860,93014,121982.69,30055192.88810,0
+1686751200000,245.770,247.420,245.150,246.850,121233.53,1686754799999,29887561.68040,47306,64538.61,15911173.17480,0
+1686754800000,246.850,247.990,245.180,246.020,135839.62,1686758399999,33491241.29590,48095,63984.74,15779115.44330,0
+1686758400000,246.020,247.750,245.460,246.900,114599.19,1686761999999,28289660.77610,43699,58558.38,14456090.81130,0
+1686762000000,246.900,247.960,245.100,247.730,164698.18,1686765599999,40595611.04880,54652,81840.62,20174096.74030,0
+1686765600000,247.740,247.990,243.000,246.120,386254.56,1686769199999,94809893.59760,135761,189794.65,46590814.60260,0
+1686769200000,246.130,246.850,243.790,243.960,148540.73,1686772799999,36415309.71830,49920,70585.48,17306547.85780,0
+1686772800000,243.960,244.230,232.320,233.750,629628.99,1686776399999,149702790.08208,207655,280425.25,66645795.34850,0
+1686776400000,233.770,237.670,232.610,237.430,255560.90,1686779999999,60164806.85571,87781,133689.09,31479954.23221,0
+1686780000000,237.420,237.540,235.450,236.140,121838.78,1686783599999,28807215.74720,42861,58398.80,13807949.47320,0
+1686783600000,236.130,238.230,235.810,237.780,102603.81,1686787199999,24310332.74460,38434,56096.69,13293014.52180,0
+1686787200000,237.780,240.750,237.150,239.810,152616.76,1686790799999,36475146.03618,50979,83689.22,20004894.20778,0
+1686790800000,239.800,240.000,237.540,238.470,101567.27,1686794399999,24254001.86690,36404,43656.85,10424174.25720,0
+1686794400000,238.470,238.750,236.660,237.340,99114.46,1686797999999,23570349.43760,35659,43110.08,10253053.52080,0
+1686798000000,237.340,238.590,237.160,237.510,69840.93,1686801599999,16611284.53400,27500,37594.36,8941527.40170,0
+1686801600000,237.510,237.590,236.010,236.540,92925.02,1686805199999,22002161.12400,37208,45314.22,10729747.20280,0
+1686805200000,236.550,236.750,234.290,236.050,143848.03,1686808799999,33893766.89741,52132,66526.75,15676195.18050,0
+1686808800000,236.050,236.960,234.840,235.060,117504.33,1686812399999,27694762.24230,46245,58119.02,13699470.30140,0
+1686812400000,235.070,236.840,234.370,236.430,119616.32,1686815999999,28183529.30980,43174,62664.80,14765200.91900,0
+1686816000000,236.420,237.750,236.060,236.200,100132.22,1686819599999,23716563.23850,36050,50337.98,11923304.17750,0
+1686819600000,236.200,236.510,234.380,235.040,139606.79,1686823199999,32868495.61870,44848,66891.32,15749913.61940,0
+1686823200000,235.040,236.220,233.320,233.680,144993.56,1686826799999,34044550.11150,47240,67521.69,15856800.46030,0
+1686826800000,233.690,234.620,230.300,234.060,316006.83,1686830399999,73537394.93244,100855,160104.25,37270331.71330,0
+1686830400000,234.070,234.590,231.420,232.590,154114.34,1686833999999,35872149.27450,51969,76343.74,17772969.96170,0
+1686834000000,232.590,234.640,231.790,234.200,143933.59,1686837599999,33624755.47750,50787,75407.77,17616156.07540,0
+1686837600000,234.210,235.080,233.060,233.480,98188.37,1686841199999,22974830.26160,36400,51331.20,12012479.88820,0
+1686841200000,233.490,233.700,232.380,232.590,86853.10,1686844799999,20238363.04490,32840,42121.29,9815706.06050,0
+1686844800000,232.590,233.490,232.020,232.520,87633.84,1686848399999,20388952.84150,32763,45185.23,10512538.99190,0
+1686848400000,232.520,234.110,231.100,234.040,161702.72,1686851999999,37546730.24900,58420,81496.79,18927005.26200,0
+1686852000000,234.040,237.440,233.280,236.800,198185.86,1686855599999,46630913.22251,70037,102816.36,24191234.53341,0
+1686855600000,236.810,237.780,235.800,236.580,144266.63,1686859199999,34144123.10490,53070,71046.11,16816829.05610,0
+1686859200000,236.580,237.350,234.450,236.830,116935.51,1686862799999,27576558.57050,46022,56982.11,13440031.62090,0
+1686862800000,236.830,238.970,236.400,236.720,131719.38,1686866399999,31334085.37020,50612,67612.45,16085690.91630,0
+1686866400000,236.710,237.330,236.050,236.330,57291.36,1686869999999,13561508.37620,24063,26776.58,6338935.56300,0
+1686870000000,236.340,237.030,235.180,236.330,70891.99,1686873599999,16720235.30010,25904,37269.45,8792343.53900,0
+1686873600000,236.340,236.460,234.710,235.990,80054.92,1686877199999,18858566.17700,29007,38888.13,9161227.02780,0
+1686877200000,235.990,237.770,235.790,237.000,61868.47,1686880799999,14650770.28370,23724,31899.18,7553044.08540,0
+1686880800000,237.010,237.650,236.570,237.570,40371.35,1686884399999,9569185.36060,16086,19204.26,4552163.43390,0
+1686884400000,237.570,238.460,237.270,237.860,61834.55,1686887999999,14709192.96170,24343,32180.87,7655570.66530,0
+1686888000000,237.850,239.270,237.450,237.790,87675.77,1686891599999,20897691.03990,30341,44341.15,10569617.94850,0
+1686891600000,237.790,238.890,237.290,238.710,59017.83,1686895199999,14041482.03190,21757,28423.65,6763577.43520,0
+1686895200000,238.700,239.630,238.310,239.110,79803.19,1686898799999,19075664.08288,27465,38167.47,9123789.64588,0
+1686898800000,239.100,239.610,238.720,239.230,73671.31,1686902399999,17621606.98200,25998,34386.38,8225262.13450,0
+1686902400000,239.240,240.680,237.710,237.960,143195.69,1686905999999,34284053.36500,46488,69994.88,16763205.55980,0
+1686906000000,237.970,238.560,237.160,237.210,113034.09,1686909599999,26892539.08560,37349,58373.07,13889763.95000,0
+1686909600000,237.220,237.600,235.390,235.510,151464.92,1686913199999,35845304.19151,46245,66787.68,15812103.16860,0
+1686913200000,235.500,235.800,231.770,233.650,318936.43,1686916799999,74537160.75714,96590,149918.25,35038212.14770,0
+1686916800000,233.650,235.610,233.050,234.890,187850.16,1686920399999,44055060.19320,58158,104321.06,24469415.60740,0
+1686920400000,234.890,235.750,233.810,234.670,119603.11,1686923999999,28080383.54780,41033,56467.90,13259574.11940,0
+1686924000000,234.680,239.160,233.790,237.740,231311.22,1686927599999,54599432.40441,78588,119234.34,28156577.95311,0
+1686927600000,237.760,238.760,236.360,238.360,201531.19,1686931199999,47825149.31640,73955,97251.16,23077985.34780,0
+1686931200000,238.360,239.260,236.870,238.300,158909.74,1686934799999,37837927.65020,58442,76986.37,18331228.54850,0
+1686934800000,238.310,241.180,238.080,240.720,186085.55,1686938399999,44608482.85938,66327,100919.44,24195551.77028,0
+1686938400000,240.720,244.000,239.990,240.020,223590.31,1686941999999,54073143.92505,79854,110329.67,26690171.63365,0
+1686942000000,240.020,240.200,239.170,239.750,85598.87,1686945599999,20516401.17348,32039,43968.84,10538562.28840,0
+1686945600000,239.760,240.650,239.420,240.380,53124.25,1686949199999,12752846.97410,21551,28829.62,6920835.10790,0
+1686949200000,240.380,240.620,238.510,238.710,54049.77,1686952799999,12934091.00250,22283,25872.71,6191376.40450,0
+1686952800000,238.720,239.280,238.500,239.100,33096.16,1686956399999,7905288.63420,15820,18263.71,4362324.01140,0
+1686956400000,239.100,239.740,238.640,239.170,44463.31,1686959999999,10635480.75100,16677,24871.24,5949307.21060,0
+1686960000000,239.160,239.290,237.180,237.420,76880.93,1686963599999,18295119.63790,30306,34582.81,8229796.27250,0
+1686963600000,237.420,238.710,237.120,238.620,52637.70,1686967199999,12524426.61280,19928,28425.84,6764346.08250,0
+1686967200000,238.620,240.140,238.430,239.800,71324.52,1686970799999,17060799.09220,24653,39886.60,9540753.29480,0
+1686970800000,239.810,240.480,239.320,239.500,48745.88,1686974399999,11687867.26350,18114,23524.83,5641278.17450,0
+1686974400000,239.500,241.770,239.200,241.630,61584.78,1686977999999,14813916.50970,24622,34566.45,8315329.75180,0
+1686978000000,241.630,248.780,241.190,248.360,359720.50,1686981599999,88184411.31887,116270,188922.42,46307772.55857,0
+1686981600000,248.360,249.820,247.100,247.360,282528.92,1686985199999,70176740.27620,97119,136873.40,34003926.13060,0
+1686985200000,247.370,248.270,246.260,246.570,116861.48,1686988799999,28895396.22920,45027,54749.47,13538493.23140,0
+1686988800000,246.580,247.530,246.410,247.000,83266.60,1686992399999,20568999.61830,30357,43290.50,10694100.06840,0
+1686992400000,247.000,247.390,245.630,245.950,64915.76,1686995999999,15998065.75020,24762,30949.65,7627959.52230,0
+1686996000000,245.940,247.210,245.600,246.850,60907.38,1686999599999,15006085.29100,24202,36363.44,8959328.43660,0
+1686999600000,246.840,246.990,244.670,244.970,92922.42,1687003199999,22841350.61010,32731,45999.33,11308674.28210,0
+1687003200000,244.960,246.290,244.140,245.270,91022.44,1687006799999,22337831.69440,32817,46339.31,11374441.71810,0
+1687006800000,245.270,245.950,245.030,245.350,49721.44,1687010399999,12204717.25900,18620,26760.27,6568945.94920,0
+1687010400000,245.350,245.350,242.770,243.760,118277.74,1687013999999,28843826.11375,41258,54629.70,13320415.22170,0
+1687014000000,243.750,244.620,242.600,243.120,118082.54,1687017599999,28780867.11710,40113,57276.35,13961725.90680,0
+1687017600000,243.120,244.320,242.250,243.810,69590.21,1687021199999,16945526.66900,27944,36487.45,8886923.49750,0
+1687021200000,243.820,244.770,243.640,244.390,58861.28,1687024799999,14379452.89950,25259,30091.25,7351216.28210,0
+1687024800000,244.400,246.540,244.160,246.060,80989.51,1687028399999,19876469.45242,29162,43918.90,10779068.84882,0
+1687028400000,246.070,246.100,244.500,244.910,41501.74,1687031999999,10184743.06080,19173,18573.20,4558154.75170,0
+1687032000000,244.900,245.700,244.270,245.120,42460.52,1687035599999,10396551.52930,17132,21049.59,5154787.52070,0
+1687035600000,245.120,245.770,245.010,245.530,22601.44,1687039199999,5545692.40980,11589,11861.13,2910391.53850,0
+1687039200000,245.520,246.150,245.210,245.560,25294.34,1687042799999,6214154.28850,12353,12140.09,2982562.61480,0
+1687042800000,245.560,245.570,244.250,244.440,30552.49,1687046399999,7478609.36700,13702,12762.45,3123775.66130,0
+1687046400000,244.440,244.870,242.110,242.630,102145.07,1687049999999,24843408.78555,37008,43764.87,10644060.51680,0
+1687050000000,242.630,244.960,242.590,244.890,61456.36,1687053599999,14979730.76550,23761,33408.24,8143579.94500,0
+1687053600000,244.890,245.210,244.320,244.910,39293.88,1687057199999,9617231.05200,16439,18627.34,4559165.59680,0
+1687057200000,244.910,245.570,244.320,244.500,52812.03,1687060799999,12936434.54190,19463,26025.00,6375621.02770,0
+1687060800000,244.490,245.720,244.040,245.230,47067.94,1687064399999,11532845.00320,15990,25637.98,6281694.93030,0
+1687064400000,245.240,245.940,244.830,245.110,51577.38,1687067999999,12657208.35880,20446,25296.36,6207942.37620,0
+1687068000000,245.120,245.730,244.340,245.170,51606.60,1687071599999,12652464.20870,18487,25260.30,6193314.53930,0
+1687071600000,245.180,247.620,245.030,245.690,119725.60,1687075199999,29480700.00192,38930,64782.69,15952122.78162,0
+1687075200000,245.700,246.480,245.510,246.070,59105.78,1687078799999,14536895.21800,23369,30720.76,7555771.00580,0
+1687078800000,246.070,248.280,246.000,248.050,101761.30,1687082399999,25151783.17020,35612,54199.48,13396159.25520,0
+1687082400000,248.050,248.770,246.510,246.910,168779.33,1687085999999,41812301.55140,44360,77747.26,19264175.35710,0
+1687086000000,246.920,247.300,246.100,246.590,95036.65,1687089599999,23447044.16920,26016,48156.97,11881203.10590,0
+1687089600000,246.600,247.310,245.600,247.110,107369.11,1687093199999,26457514.12290,31418,52957.71,13052046.28280,0
+1687093200000,247.110,247.570,246.320,246.470,55581.33,1687096799999,13730769.58320,21525,26677.43,6590556.26740,0
+1687096800000,246.470,247.620,246.020,247.410,53892.98,1687100399999,13304803.55600,20989,28256.12,6976535.86150,0
+1687100400000,247.410,247.460,246.600,247.040,33320.64,1687103999999,8228476.88280,14389,14323.35,3537163.35880,0
+1687104000000,247.050,247.580,246.600,247.390,44633.34,1687107599999,11030548.96570,18896,22645.69,5596977.22910,0
+1687107600000,247.380,247.770,246.200,246.490,50217.64,1687111199999,12395869.61370,17711,23944.37,5910736.68120,0
+1687111200000,246.480,246.560,245.510,246.370,49952.65,1687114799999,12290757.33140,16343,25843.50,6358781.51510,0
+1687114800000,246.360,246.530,245.810,246.460,29728.35,1687118399999,7318698.13280,11243,17214.08,4237602.98940,0
+1687118400000,246.450,246.680,242.990,243.830,157826.68,1687121999999,38553961.77640,51212,74578.33,18215379.90580,0
+1687122000000,243.840,243.980,242.900,243.050,43069.79,1687125599999,10486190.72675,17309,21450.79,5222838.62430,0
+1687125600000,243.050,243.530,242.580,243.160,54526.46,1687129199999,13250948.47730,18803,27392.91,6657504.05330,0
+1687129200000,243.150,244.500,242.520,244.010,74071.41,1687132799999,18048911.10840,27585,38069.95,9276847.70400,0
+1687132800000,244.010,244.660,241.090,242.660,91198.17,1687136399999,22141978.74580,35420,42124.54,10230153.47330,0
+1687136400000,242.650,243.560,242.280,243.080,47587.91,1687139999999,11565568.46220,19182,24403.60,5930976.30090,0
+1687140000000,243.080,244.300,242.860,244.250,47570.99,1687143599999,11594124.80690,17270,25234.52,6150149.78170,0
+1687143600000,244.240,244.320,242.800,243.100,36995.77,1687147199999,9011841.10110,13096,16001.54,3897540.03150,0
+1687147200000,243.100,243.680,242.410,242.880,44726.68,1687150799999,10868201.52810,17538,22576.31,5486231.66500,0
+1687150800000,242.880,243.530,242.590,243.130,43282.16,1687154399999,10520292.42020,16522,22361.25,5434608.62630,0
+1687154400000,243.130,243.840,243.100,243.820,38561.74,1687157999999,9389462.32470,14712,17397.36,4235955.30860,0
+1687158000000,243.810,244.170,243.200,243.360,51438.23,1687161599999,12530538.38140,19274,25288.93,6160235.68210,0
+1687161600000,243.360,243.560,242.600,242.940,54936.42,1687165199999,13352743.55580,20179,28492.87,6925410.45770,0
+1687165200000,242.960,243.160,242.020,242.670,69667.84,1687168799999,16894564.40650,19754,33999.78,8245276.94730,0
+1687168800000,242.670,243.010,241.700,241.810,60706.15,1687172399999,14722928.28340,18257,27903.14,6768159.33410,0
+1687172400000,241.810,242.990,241.740,242.960,35858.05,1687175999999,8687308.31020,14861,20072.08,4862975.69640,0
+1687176000000,242.960,243.900,242.790,243.460,70720.42,1687179599999,17217029.00510,24269,33227.79,8089495.56970,0
+1687179600000,243.470,243.840,243.200,243.420,44514.46,1687183199999,10841466.03830,18568,20767.29,5058061.31780,0
+1687183200000,243.420,243.590,241.330,241.900,126675.86,1687186799999,30658493.77360,38663,61649.07,14919785.66910,0
+1687186800000,241.900,241.960,240.270,241.320,111428.44,1687190399999,26861691.35900,36040,54819.50,13215560.74220,0
+1687190400000,241.330,241.350,237.350,240.200,193618.64,1687193999999,46407533.42778,64269,93388.09,22387728.24670,0
+1687194000000,240.210,242.080,239.790,241.830,133772.88,1687197599999,32284807.60200,47888,68509.37,16533309.28060,0
+1687197600000,241.830,245.250,240.140,240.280,252710.28,1687201199999,61343224.56905,87305,121758.43,29561283.31595,0
+1687201200000,240.300,242.020,239.520,241.470,100278.71,1687204799999,24130324.98490,38856,54842.62,13198442.35500,0
+1687204800000,241.480,243.170,241.470,242.500,94691.63,1687208399999,22960892.24170,33237,45643.08,11066976.82240,0
+1687208400000,242.510,242.820,241.350,242.410,40064.35,1687211999999,9694361.86580,18087,19761.38,4781235.50350,0
+1687212000000,242.420,243.380,242.140,242.700,39791.51,1687215599999,9664106.17760,17058,18365.54,4460015.51630,0
+1687215600000,242.690,243.130,242.350,243.020,33957.22,1687219199999,8246578.58710,12845,18111.41,4398331.89280,0
+1687219200000,243.030,244.750,242.910,244.450,83543.57,1687222799999,20363284.60140,32143,45740.80,11148586.30340,0
+1687222800000,244.450,245.100,242.720,242.890,97936.10,1687226399999,23911767.08860,36080,42415.58,10357461.52790,0
+1687226400000,242.900,243.130,242.240,242.980,40616.17,1687229999999,9860192.78730,15797,21923.82,5322435.41760,0
+1687230000000,242.990,243.320,241.880,241.890,32416.86,1687233599999,7863449.93880,13016,14395.41,3492389.59020,0
+1687233600000,241.900,242.980,241.860,242.870,33977.34,1687237199999,8238939.78500,12961,18435.47,4470001.71590,0
+1687237200000,242.870,243.210,241.320,241.730,61162.61,1687240799999,14812151.28720,22290,28833.45,6983319.44520,0
+1687240800000,241.740,242.100,240.790,240.850,56385.59,1687244399999,13616942.64930,20586,26172.69,6321153.59680,0
+1687244400000,240.850,241.660,240.430,241.270,57088.13,1687247999999,13767019.34450,19089,27422.77,6613197.52170,0
+1687248000000,241.270,241.320,239.740,240.070,85236.64,1687251599999,20495097.85690,32902,42550.60,10231052.21880,0
+1687251600000,240.070,241.100,239.820,240.990,43945.01,1687255199999,10569397.01500,16634,24043.95,5783284.59550,0
+1687255200000,240.980,241.200,240.600,240.840,35087.28,1687258799999,8452286.63510,14149,16679.46,4018095.00050,0
+1687258800000,240.840,241.890,240.580,241.660,40469.96,1687262399999,9760573.64220,15210,20915.92,5044172.77830,0
+1687262400000,241.650,241.970,240.650,240.820,50794.20,1687265999999,12256960.86310,22523,23547.14,5681978.67540,0
+1687266000000,240.820,240.990,239.080,239.280,73455.16,1687269599999,17643769.56388,26939,34745.98,8347647.02840,0
+1687269600000,239.270,240.100,238.400,239.840,134761.87,1687273199999,32252695.57090,44233,68254.96,16336093.47810,0
+1687273200000,239.830,240.880,238.920,240.230,123613.78,1687276799999,29655537.48530,40043,58339.72,13992543.58460,0
+1687276800000,240.230,242.170,239.750,242.070,146326.20,1687280399999,35255533.69680,50781,77566.70,18691120.27180,0
+1687280400000,242.060,244.740,241.840,243.600,194918.52,1687283999999,47376756.83905,68239,94921.05,23073478.09035,0
+1687284000000,243.620,244.800,242.720,243.280,161779.18,1687287599999,39442520.20330,57608,75805.96,18483507.89670,0
+1687287600000,243.290,243.900,242.140,243.840,157608.26,1687291199999,38308325.02710,43660,83262.32,20239337.00480,0
+1687291200000,243.840,245.860,243.520,244.650,108726.71,1687294799999,26578139.76020,41395,54344.53,13287923.76930,0
+1687294800000,244.650,244.920,243.150,243.660,66297.23,1687298399999,16186353.73050,29135,30931.83,7552887.05450,0
+1687298400000,243.660,244.990,243.420,244.620,44376.57,1687301999999,10848049.70220,18895,23323.38,5700967.89970,0
+1687302000000,244.630,248.260,244.610,247.930,148356.79,1687305599999,36583812.16082,52355,87912.82,21677844.67342,0
+1687305600000,247.940,249.280,247.080,248.430,126248.86,1687309199999,31344840.19480,49652,61308.61,15222596.59760,0
+1687309200000,248.440,251.340,248.420,249.180,190626.67,1687312799999,47618818.99359,67238,96921.95,24215004.26359,0
+1687312800000,249.180,254.950,249.130,252.520,240076.67,1687316399999,60587131.16296,79598,129960.25,32795328.74626,0
+1687316400000,252.520,252.870,251.100,251.740,95109.64,1687319999999,23951804.17040,35967,45578.45,11478155.15530,0
+1687320000000,251.750,252.550,250.800,251.180,89775.02,1687323599999,22571193.94170,33736,44068.68,11080656.37290,0
+1687323600000,251.170,252.500,250.550,252.310,93398.24,1687327199999,23489337.11890,34502,47344.66,11906616.88630,0
+1687327200000,252.300,252.510,249.300,250.170,145697.81,1687330799999,36544850.53269,45298,66159.56,16594608.14640,0
+1687330800000,250.170,250.450,249.000,249.480,105935.70,1687334399999,26451754.70850,34022,48196.31,12035061.08590,0
+1687334400000,249.490,249.600,247.120,247.290,116101.31,1687337999999,28820083.28800,41122,51951.32,12897444.96270,0
+1687338000000,247.290,248.710,247.170,248.640,87573.98,1687341599999,21726154.63740,29547,51241.44,12712539.16080,0
+1687341600000,248.640,248.670,245.430,246.370,145379.99,1687345199999,35914121.66592,47664,63452.72,15676942.71930,0
+1687345200000,246.370,247.930,245.280,247.630,102905.37,1687348799999,25384554.24170,37174,56219.99,13871327.37630,0
+1687348800000,247.640,248.340,245.460,245.660,108120.53,1687352399999,26719639.42830,38349,51101.84,12632609.31610,0
+1687352400000,245.670,247.820,245.150,246.960,110799.25,1687355999999,27313404.90500,39167,58248.34,14359693.50280,0
+1687356000000,246.970,248.500,245.820,248.340,150492.21,1687359599999,37206403.07450,53171,75580.45,18690117.43550,0
+1687359600000,248.330,250.950,247.480,249.470,235320.84,1687363199999,58639656.28569,79457,116649.60,29071629.99339,0
+1687363200000,249.470,253.790,248.510,249.670,359864.00,1687366799999,90484178.57005,121241,173531.67,43639054.52626,0
+1687366800000,249.670,251.660,248.280,249.570,192244.84,1687370399999,47987411.20970,69105,94207.88,23519265.67220,0
+1687370400000,249.570,251.200,249.430,249.780,116178.18,1687373999999,29074157.14360,42266,54344.15,13598599.24300,0
+1687374000000,249.790,250.130,248.010,249.000,96020.95,1687377599999,23889161.20610,38531,46720.57,11622520.14180,0
+1687377600000,249.000,250.010,248.360,248.770,79088.36,1687381199999,19703047.95260,29980,38301.62,9542191.36610,0
+1687381200000,248.780,249.120,247.290,248.210,74231.92,1687384799999,18425490.22860,29033,33995.01,8439548.11650,0
+1687384800000,248.220,250.100,247.760,249.950,63121.90,1687388399999,15717979.14380,23681,32791.67,8166435.11430,0
+1687388400000,249.940,251.070,248.920,248.940,74593.86,1687391999999,18652650.10040,28851,34150.17,8539785.04400,0
+1687392000000,248.940,252.850,248.730,251.690,113038.94,1687395599999,28368370.46090,44912,57676.72,14472594.38610,0
+1687395600000,251.680,252.400,250.780,251.100,106965.15,1687399199999,26904641.47440,35088,52891.14,13304861.39390,0
+1687399200000,251.110,256.960,251.110,256.830,240928.90,1687402799999,61173232.04706,80754,141421.78,35914494.37656,0
+1687402800000,256.830,257.190,253.820,254.610,153535.07,1687406399999,39198646.77953,53714,68958.23,17606119.35003,0
+1687406400000,254.620,254.780,253.250,254.600,89926.99,1687409999999,22845155.94166,34858,41340.25,10502765.29100,0
+1687410000000,254.600,254.750,251.970,252.930,82266.20,1687413599999,20841052.54870,33115,37018.82,9377819.01490,0
+1687413600000,252.920,253.070,250.090,251.420,131900.51,1687417199999,33143503.72920,46747,64358.55,16172919.94480,0
+1687417200000,251.410,252.580,250.970,252.570,78391.56,1687420799999,19734457.57760,29079,40787.73,10268388.37630,0
+1687420800000,252.580,252.830,251.600,252.660,70045.28,1687424399999,17662402.66200,26109,35650.84,8989638.85830,0
+1687424400000,252.670,253.900,251.870,253.090,102201.10,1687427999999,25874009.82210,36668,51685.92,13084687.27760,0
+1687428000000,253.090,253.760,252.310,252.410,80813.95,1687431599999,20449722.42040,32266,38401.17,9717599.92260,0
+1687431600000,252.410,252.590,246.010,247.050,356215.43,1687435199999,88584852.71722,115712,161736.56,40215474.90529,0
+1687435200000,247.040,248.450,246.670,248.050,138659.87,1687438799999,34332728.15050,46953,73148.85,18114496.71160,0
+1687438800000,248.050,248.840,247.520,248.010,131885.13,1687442399999,32722259.78770,41143,64768.58,16070772.37600,0
+1687442400000,248.010,248.170,241.010,242.950,350426.57,1687445999999,85620426.70805,102010,147550.59,36044699.36340,0
+1687446000000,242.940,244.200,242.520,243.790,141926.33,1687449599999,34530078.12510,45399,76283.03,18560969.71230,0
+1687449600000,243.780,245.490,242.770,243.450,141417.17,1687453199999,34497974.22240,48315,69635.16,16990565.58800,0
+1687453200000,243.460,245.270,243.180,245.230,70983.09,1687456799999,17341237.44200,25859,36718.65,8970269.54700,0
+1687456800000,245.240,245.300,243.970,244.530,53930.00,1687460399999,13191721.49900,22658,26380.15,6452446.26450,0
+1687460400000,244.540,245.160,243.970,245.040,39556.44,1687463999999,9670913.61290,16609,19457.38,4756962.08290,0
+1687464000000,245.040,245.240,243.280,243.940,48706.04,1687467599999,11888341.33450,18851,23354.31,5700630.26750,0
+1687467600000,243.940,243.980,242.230,243.190,46656.23,1687471199999,11335051.08510,19041,21657.69,5261707.78150,0
+1687471200000,243.200,243.200,239.240,240.120,153019.23,1687474799999,36920931.67288,45677,66130.21,15960221.07700,0
+1687474800000,240.120,241.600,239.400,240.910,94887.38,1687478399999,22828905.25810,29989,50317.99,12107360.06920,0
+1687478400000,240.920,242.500,240.680,242.330,74099.70,1687481999999,17927769.93670,25068,40026.04,9683972.93240,0
+1687482000000,242.330,242.640,241.000,241.060,61239.00,1687485599999,14817357.87240,19646,30993.40,7500031.04390,0
+1687485600000,241.080,241.560,239.710,241.530,87919.76,1687489199999,21152271.36550,27695,44810.18,10783691.58500,0
+1687489200000,241.530,242.430,241.430,241.930,41484.65,1687492799999,10036236.91310,13830,21421.91,5182437.05330,0
+1687492800000,241.930,243.320,241.920,242.960,45591.52,1687496399999,11064663.15075,19156,24561.92,5960897.31335,0
+1687496400000,242.960,243.880,242.630,243.880,37532.32,1687499999999,9133330.75770,16055,17771.19,4325023.46560,0
+1687500000000,243.870,244.400,242.820,243.120,63219.89,1687503599999,15403088.66640,23538,30735.53,7489586.79390,0
+1687503600000,243.120,243.860,241.920,243.610,73694.65,1687507199999,17893650.19530,28464,36318.16,8820333.86770,0
+1687507200000,243.620,244.280,242.850,243.500,60237.70,1687510799999,14679761.74750,24360,27683.84,6747075.95560,0
+1687510800000,243.510,244.320,242.500,244.080,77847.05,1687514399999,18945475.47430,27681,36816.53,8960523.89000,0
+1687514400000,244.080,244.360,242.680,244.130,66856.90,1687517999999,16289156.96480,26186,31419.03,7655146.57060,0
+1687518000000,244.150,244.640,243.430,243.860,52421.67,1687521599999,12793058.94520,19289,23539.44,5745011.57280,0
+1687521600000,243.860,244.420,241.140,242.590,107572.83,1687525199999,26110974.52160,39074,49242.71,11953040.86660,0
+1687525200000,242.590,243.530,241.060,241.970,102370.32,1687528799999,24797885.39130,36715,49337.42,11950819.11350,0
+1687528800000,241.970,244.370,241.400,244.030,125713.16,1687532399999,30553301.71910,43352,67029.48,16287972.71530,0
+1687532400000,244.040,248.750,243.820,247.800,313293.30,1687535999999,77095217.00142,107815,156250.92,38454310.64782,0
+1687536000000,247.790,250.000,244.800,245.920,314951.88,1687539599999,77792350.97491,106903,148651.24,36727681.44659,0
+1687539600000,245.930,247.090,245.090,246.730,130887.67,1687543199999,32207575.04180,44674,62103.24,15284025.01590,0
+1687543200000,246.730,246.890,244.530,245.680,96332.91,1687546799999,23669472.23720,36868,47941.10,11779063.87770,0
+1687546800000,245.670,246.260,244.410,246.100,94764.87,1687550399999,23273128.33540,29295,46881.92,11513640.45460,0
+1687550400000,246.100,247.500,245.790,247.170,64181.42,1687553999999,15822040.00820,23061,36077.48,8894812.95280,0
+1687554000000,247.160,247.340,244.290,244.540,66331.47,1687557599999,16302655.36040,26913,29649.12,7287666.91180,0
+1687557600000,244.540,244.970,243.300,244.780,64756.65,1687561199999,15808767.18280,29080,29745.59,7262689.11580,0
+1687561200000,244.780,244.840,243.800,244.530,49625.90,1687564799999,12123668.74000,20775,23662.95,5780887.23540,0
+1687564800000,244.530,245.100,243.350,243.920,84245.58,1687568399999,20576709.02460,33770,42041.70,10269469.49590,0
+1687568400000,243.940,245.250,243.300,245.170,90305.34,1687571999999,22049111.96380,30522,46304.71,11307304.94050,0
+1687572000000,245.160,246.720,244.820,246.520,80387.17,1687575599999,19766956.70470,25569,44331.82,10901161.67830,0
+1687575600000,246.530,246.640,245.690,246.340,49037.00,1687579199999,12072175.09780,16402,23472.91,5778872.11240,0
+1687579200000,246.340,247.200,245.440,246.720,75531.87,1687582799999,18610021.07720,22267,35708.79,8799819.36720,0
+1687582800000,246.720,248.730,246.470,248.690,86622.04,1687586399999,21469061.07970,28418,45685.71,11322759.51510,0
+1687586400000,248.690,248.820,246.650,247.960,91551.12,1687589999999,22668057.25000,29306,41648.84,10310399.83630,0
+1687590000000,247.960,248.220,245.360,245.520,95854.12,1687593599999,23636513.31010,32824,40435.20,9971104.61230,0
+1687593600000,245.520,246.730,244.690,245.620,63445.91,1687597199999,15595021.09950,23764,27468.77,6752351.50560,0
+1687597200000,245.610,245.770,244.770,245.000,40703.01,1687600799999,9983110.66410,17263,21896.51,5370626.31300,0
+1687600800000,244.990,245.640,244.580,245.150,58219.19,1687604399999,14274222.86560,18350,33998.46,8336029.34820,0
+1687604400000,245.140,245.500,244.660,244.870,34867.99,1687607999999,8546879.86340,13051,17259.82,4230483.90240,0
+1687608000000,244.870,246.190,244.320,244.490,64218.88,1687611599999,15756694.51510,23238,31295.08,7680185.25290,0
+1687611600000,244.480,244.760,240.590,241.470,241268.20,1687615199999,58462607.48485,70771,102633.36,24863788.45210,0
+1687615200000,241.470,242.250,240.590,241.540,103786.71,1687618799999,25057790.57410,34850,50763.77,12255911.57430,0
+1687618800000,241.540,241.800,229.000,232.860,543630.55,1687622399999,128023822.84258,178419,241786.02,56944793.21951,0
+1687622400000,232.860,233.840,230.080,233.710,283318.54,1687625999999,65866572.67240,86931,147844.10,34383053.19990,0
+1687626000000,233.720,235.320,233.610,234.260,138469.42,1687629599999,32477353.72160,45993,71890.33,16860117.16080,0
+1687629600000,234.260,235.860,234.070,235.730,64503.25,1687633199999,15166090.34660,26178,35451.33,8335810.85770,0
+1687633200000,235.730,237.460,235.720,236.800,100536.44,1687636799999,23805083.63001,31877,53317.49,12623436.52161,0
+1687636800000,236.790,236.790,234.560,235.420,68794.40,1687640399999,16217537.90020,24359,28472.14,6711824.67980,0
+1687640400000,235.420,235.670,233.610,235.430,54457.36,1687643999999,12790633.95740,23842,25821.16,6065996.87210,0
+1687644000000,235.440,236.300,235.240,235.960,42362.56,1687647599999,9988351.47110,18951,20547.61,4844607.92350,0
+1687647600000,235.960,237.170,235.870,236.330,56198.53,1687651199999,13288852.05880,24588,28138.22,6653907.64190,0
+1687651200000,236.330,237.410,235.670,235.870,67362.34,1687654799999,15927931.14450,29800,32127.48,7597698.16780,0
+1687654800000,235.880,237.670,234.950,237.310,87489.67,1687658399999,20701810.72270,31271,44826.61,10608816.10180,0
+1687658400000,237.310,238.320,236.960,238.120,63798.13,1687661999999,15159826.87220,24347,31067.84,7383013.79240,0
+1687662000000,238.120,239.330,238.090,239.110,73043.31,1687665599999,17430690.13620,28247,37792.52,9018997.14920,0
+1687665600000,239.120,239.890,238.580,238.880,110839.59,1687669199999,26517325.39568,40603,53230.68,12736057.99158,0
+1687669200000,238.880,239.510,237.190,239.360,88387.13,1687672799999,21083593.16400,33718,44326.84,10575287.77690,0
+1687672800000,239.360,241.760,238.630,240.190,121642.67,1687676399999,29215749.72370,46552,65137.37,15647416.23570,0
+1687676400000,240.190,241.210,239.060,240.890,131731.15,1687679999999,31639915.32780,48164,70391.04,16907377.64540,0
+1687680000000,240.890,242.280,240.110,241.290,96620.17,1687683599999,23306547.74920,37828,49695.60,11988605.65550,0
+1687683600000,241.290,241.710,239.700,240.550,93341.05,1687687199999,22458109.81680,35627,45749.98,11008005.22860,0
+1687687200000,240.560,240.900,238.690,238.940,93024.86,1687690799999,22312579.39560,35128,45186.24,10840008.38910,0
+1687690800000,238.950,240.350,238.770,240.280,56288.80,1687694399999,13480684.86590,24941,29112.50,6972299.88390,0
+1687694400000,240.260,240.490,239.140,239.740,50939.03,1687697999999,12214453.97420,23920,25239.98,6052402.53200,0
+1687698000000,239.750,240.000,237.320,238.910,127218.77,1687701599999,30344252.29560,49757,63285.11,15095149.31490,0
+1687701600000,238.920,239.690,237.860,237.970,95813.60,1687705199999,22885248.93440,36394,44757.32,10691332.81120,0
+1687705200000,237.970,239.950,237.240,239.510,89534.03,1687708799999,21370672.37450,35010,45250.52,10803761.81550,0
+1687708800000,239.510,240.220,238.480,239.390,90392.78,1687712399999,21640128.22830,34783,44339.23,10614793.73330,0
+1687712400000,239.390,239.720,237.470,237.730,64201.18,1687715999999,15309877.19990,24730,28838.59,6877125.97110,0
+1687716000000,237.720,238.170,236.510,238.030,84893.14,1687719599999,20141799.28340,30911,40532.23,9618203.51790,0
+1687719600000,238.040,238.300,237.240,238.130,35302.71,1687723199999,8396613.61470,15138,17990.07,4278647.86230,0
+1687723200000,238.140,238.900,236.780,237.400,50804.48,1687726799999,12094276.51590,20239,24635.72,5865590.32890,0
+1687726800000,237.410,238.440,237.280,237.960,27179.61,1687730399999,6466385.45140,12418,14367.43,3418173.64210,0
+1687730400000,237.950,239.470,237.410,239.100,38575.49,1687733999999,9210721.98920,16943,19975.70,4770150.76510,0
+1687734000000,239.090,239.270,238.250,238.970,34863.14,1687737599999,8326267.09730,14557,16388.58,3914272.49480,0
+1687737600000,238.960,239.550,236.620,236.690,104210.43,1687741199999,24850422.14140,39768,49813.23,11880295.66360,0
+1687741200000,236.680,236.840,233.730,235.150,201862.51,1687744799999,47526955.57631,71616,95498.53,22487263.71790,0
+1687744800000,235.150,236.180,233.610,236.030,85152.61,1687748399999,20007416.73140,31586,41201.34,9683449.61560,0
+1687748400000,236.020,236.710,235.390,236.510,53941.60,1687751999999,12739800.46340,21015,27155.32,6413224.35470,0
+1687752000000,236.510,236.610,235.550,236.520,37183.27,1687755599999,8782829.11320,16007,17926.53,4234573.54160,0
+1687755600000,236.520,236.520,234.870,236.150,55155.24,1687759199999,13001490.01950,23727,25673.63,6052511.54740,0
+1687759200000,236.140,237.920,235.570,237.830,79329.29,1687762799999,18782546.88560,29164,41920.23,9926391.51530,0
+1687762800000,237.840,238.810,236.760,237.740,106698.75,1687766399999,25385681.81130,38819,51518.65,12258355.86620,0
+1687766400000,237.740,238.710,237.060,238.590,55567.57,1687769999999,13220807.40640,22295,28092.61,6684450.76220,0
+1687770000000,238.590,238.960,237.220,237.560,69907.08,1687773599999,16646176.45490,27118,31322.66,7459180.87460,0
+1687773600000,237.570,237.720,235.730,237.010,75940.87,1687777199999,17990896.35470,30403,36576.03,8665601.42010,0
+1687777200000,237.020,238.500,236.860,238.100,45053.22,1687780799999,10711153.51940,18363,26293.18,6251180.11130,0
+1687780800000,238.100,238.390,237.420,238.370,52332.51,1687784399999,12455290.80980,21091,27396.86,6520174.30960,0
+1687784400000,238.370,241.450,238.360,241.290,148556.91,1687787999999,35667618.28688,49522,77932.98,18708854.03278,0
+1687788000000,241.300,241.500,237.240,238.260,145383.48,1687791599999,34757701.49860,54261,66827.55,15972754.95150,0
+1687791600000,238.260,239.240,237.400,238.630,73719.09,1687795199999,17567844.80560,30043,36274.47,8645318.29680,0
+1687795200000,238.620,238.920,233.680,235.370,183785.49,1687798799999,43396824.87901,63998,83401.90,19688977.16650,0
+1687798800000,235.370,236.040,234.030,234.850,109338.63,1687802399999,25705417.03280,40672,54505.14,12815269.13680,0
+1687802400000,234.840,236.760,234.440,236.540,68661.84,1687805999999,16185910.61980,27408,36785.18,8672102.70010,0
+1687806000000,236.540,236.960,235.690,236.450,46954.01,1687809599999,11095500.34370,18556,23944.64,5658560.33650,0
+1687809600000,236.440,236.660,235.110,235.200,42653.31,1687813199999,10061436.59790,16690,20044.22,4728460.46850,0
+1687813200000,235.210,235.700,234.200,234.440,36682.92,1687816799999,8623005.90830,16412,18132.39,4262140.37090,0
+1687816800000,234.440,236.390,233.620,236.390,61174.10,1687820399999,14374882.34970,24293,31175.94,7327631.01630,0
+1687820400000,236.390,236.570,235.590,236.150,32019.56,1687823999999,7561290.01200,14431,14528.30,3430854.92970,0
+1687824000000,236.160,236.300,235.270,235.650,60304.87,1687827599999,14223630.74830,19225,33036.83,7792844.94000,0
+1687827600000,235.660,237.000,234.540,236.230,54831.07,1687831199999,12934979.24090,22639,28946.72,6829289.71290,0
+1687831200000,236.230,238.420,236.150,238.220,49184.30,1687834799999,11669672.30330,20122,28768.13,6827198.50980,0
+1687834800000,238.220,238.430,237.510,237.870,46868.40,1687838399999,11153726.83380,20007,21341.25,5078678.04870,0
+1687838400000,237.880,238.870,237.430,238.460,48804.95,1687841999999,11633047.92430,18860,22570.64,5380408.06020,0
+1687842000000,238.450,238.480,236.790,237.540,45260.72,1687845599999,10754632.92440,19312,17333.13,4118575.93970,0
+1687845600000,237.550,237.960,236.630,237.940,38103.91,1687849199999,9040587.31180,16864,19593.93,4649027.88090,0
+1687849200000,237.940,239.170,237.860,238.770,45921.29,1687852799999,10950201.98330,21105,24290.23,5791897.30630,0
+1687852800000,238.770,239.140,238.210,238.430,49028.03,1687856399999,11700092.52450,21616,21394.86,5105658.25310,0
+1687856400000,238.430,239.130,237.910,238.820,43837.39,1687859999999,10453871.83000,18846,21427.25,5109820.13990,0
+1687860000000,238.820,240.180,238.680,239.680,88076.13,1687863599999,21100567.72588,32849,42109.09,10087994.34268,0
+1687863600000,239.680,239.780,238.800,239.290,44552.50,1687867199999,10659068.95570,19988,21936.52,5248206.29090,0
+1687867200000,239.290,240.120,238.680,239.960,60650.60,1687870799999,14519317.28850,23515,30789.97,7372458.85060,0
+1687870800000,239.950,240.070,238.500,239.660,60033.34,1687874399999,14358593.24600,25074,27981.88,6693558.05100,0
+1687874400000,239.670,241.100,238.820,239.370,103232.25,1687877999999,24762776.31240,44220,53087.89,12736993.22550,0
+1687878000000,239.370,239.650,237.350,238.050,88565.59,1687881599999,21117832.61390,35988,39990.89,9534685.66840,0
+1687881600000,238.050,239.520,237.840,239.440,63531.02,1687885199999,15164208.18400,26792,33651.66,8032636.84180,0
+1687885200000,239.440,239.740,238.970,239.230,53543.11,1687888799999,12815711.86890,22021,25287.34,6052536.11650,0
+1687888800000,239.240,239.460,238.830,239.010,31799.17,1687892399999,7603011.81080,13581,13585.85,3248253.74080,0
+1687892400000,239.010,239.260,238.770,238.890,25164.61,1687895999999,6015314.77750,11605,12266.67,2931966.85080,0
+1687896000000,238.900,239.300,238.400,238.690,33430.83,1687899599999,7982978.04450,14558,14986.75,3578869.55170,0
+1687899600000,238.690,239.090,238.150,238.930,38365.73,1687903199999,9149557.08080,13659,20054.79,4783208.30260,0
+1687903200000,238.920,239.190,237.570,237.660,36896.26,1687906799999,8795421.46870,14079,16127.91,3844045.65140,0
+1687906800000,237.660,237.780,236.820,237.450,47848.42,1687910399999,11356735.11940,17721,23673.35,5619107.55240,0
+1687910400000,237.460,237.580,234.520,236.080,131703.54,1687913999999,31052564.28791,45166,62325.76,14696485.32620,0
+1687914000000,236.070,236.650,235.290,235.620,54996.28,1687917599999,12971121.98680,20879,29066.21,6855323.30750,0
+1687917600000,235.620,236.000,234.140,234.490,69375.09,1687921199999,16311011.70520,25488,32232.97,7580057.93750,0
+1687921200000,234.500,235.580,234.300,235.510,41183.15,1687924799999,9677759.69380,15873,21580.41,5071495.97610,0
+1687924800000,235.510,235.850,234.740,235.790,35946.87,1687928399999,8458858.08980,16803,17304.69,4072239.81060,0
+1687928400000,235.790,236.420,235.000,235.940,50235.13,1687931999999,11848378.94150,20330,23953.12,5649692.09410,0
+1687932000000,235.940,235.990,234.700,234.910,65631.87,1687935599999,15440029.79790,23678,30987.78,7290319.16610,0
+1687935600000,234.910,235.340,230.290,232.640,265130.55,1687939199999,61641267.64804,83506,122747.18,28533761.48440,0
+1687939200000,232.650,233.490,231.610,232.320,113399.36,1687942799999,26370956.47270,37657,58515.93,13607296.34930,0
+1687942800000,232.310,233.920,232.000,233.690,62961.41,1687946399999,14675598.76480,21741,33425.08,7790283.62760,0
+1687946400000,233.690,234.430,233.230,234.070,47499.38,1687949999999,11104427.07670,16415,23811.60,5566948.80360,0
+1687950000000,234.070,234.210,233.100,233.360,35178.38,1687953599999,8217186.04010,13370,16224.03,3789959.42890,0
+1687953600000,233.360,233.820,231.700,232.030,102702.01,1687957199999,23910134.71630,31904,44909.77,10458089.15250,0
+1687957200000,232.040,232.850,231.170,232.150,91946.09,1687960799999,21343870.45340,37694,46761.97,10855716.02400,0
+1687960800000,232.140,236.560,231.800,234.560,174836.68,1687964399999,41022320.47581,53549,89495.88,20993847.07421,0
+1687964400000,234.570,235.250,234.220,235.080,54614.89,1687967999999,12825307.06180,22098,29785.97,6995028.19730,0
+1687968000000,235.090,235.450,234.050,234.100,55893.87,1687971599999,13115371.54010,20832,25604.77,6008100.38880,0
+1687971600000,234.090,234.290,231.700,231.910,98802.69,1687975199999,23010188.05814,37702,44600.84,10387278.75950,0
+1687975200000,231.910,233.440,231.760,232.410,40684.15,1687978799999,9469943.35660,17892,19855.89,4620751.86190,0
+1687978800000,232.410,233.150,221.200,228.200,357292.08,1687982399999,81143345.33460,136282,165883.00,37672823.54240,0
+1687982400000,228.210,230.080,227.190,229.210,123500.36,1687985999999,28224557.36937,51080,58626.59,13403866.20817,0
+1687986000000,229.210,230.840,228.810,230.640,47407.00,1687989599999,10890131.29860,21859,26021.25,5979887.67380,0
+1687989600000,230.630,232.520,230.600,230.950,81859.66,1687993199999,18937638.20814,29505,43174.84,9989314.40744,0
+1687993200000,230.950,231.700,230.210,230.520,43119.27,1687996799999,9956762.29400,18776,18082.88,4175423.47920,0
+1687996800000,230.510,232.200,230.360,231.550,64813.73,1688000399999,14998473.40840,26321,35215.42,8149243.67500,0
+1688000400000,231.560,233.050,231.150,231.500,62552.28,1688003999999,14523173.67540,25890,27737.73,6441275.10100,0
+1688004000000,231.510,232.270,231.370,231.940,36970.25,1688007599999,8568692.79750,15566,16917.80,3921199.56380,0
+1688007600000,231.940,233.800,231.850,233.060,49134.42,1688011199999,11446836.79430,21640,26630.58,6203584.19790,0
+1688011200000,233.070,233.200,232.220,232.520,34386.48,1688014799999,8001049.72880,14848,14245.29,3314349.01810,0
+1688014800000,232.510,233.110,232.100,232.320,30608.05,1688018399999,7116450.68910,13722,14522.57,3376444.58630,0
+1688018400000,232.310,233.360,232.200,233.140,41894.85,1688021999999,9752253.91470,15726,21094.91,4910193.84200,0
+1688022000000,233.150,234.160,232.940,233.360,63908.48,1688025599999,14917738.99390,24823,31748.37,7411644.73840,0
+1688025600000,233.350,233.720,232.950,233.360,40396.39,1688029199999,9428144.28340,20549,18263.04,4262748.38890,0
+1688029200000,233.350,234.340,233.090,233.610,66203.15,1688032799999,15474992.08820,24253,31183.55,7289483.97280,0
+1688032800000,233.620,235.300,233.330,234.690,90587.37,1688036399999,21250253.68590,32684,48360.49,11345238.26420,0
+1688036400000,234.690,235.600,234.500,235.400,70673.15,1688039999999,16613514.21710,23647,33180.37,7799708.79960,0
+1688040000000,235.390,236.630,235.130,235.200,91774.74,1688043599999,21646817.73851,35302,45731.15,10787703.78581,0
+1688043600000,235.200,236.840,234.200,234.900,98242.71,1688047199999,23148528.74030,39153,48627.20,11458058.12110,0
+1688047200000,234.900,235.330,232.440,232.930,129098.61,1688050799999,30193078.06290,42513,55274.46,12929301.94050,0
+1688050800000,232.950,233.960,232.600,233.400,44265.79,1688054399999,10333372.70320,20838,24178.42,5644441.82510,0
+1688054400000,233.400,234.450,233.200,233.240,38327.37,1688057999999,8959198.18910,21577,18378.31,4296315.08560,0
+1688058000000,233.250,234.170,232.650,233.100,61232.31,1688061599999,14292719.24920,26128,29796.99,6955268.91790,0
+1688061600000,233.110,234.100,232.860,233.550,33570.86,1688065199999,7838862.18910,14069,15514.88,3623044.15970,0
+1688065200000,233.550,234.050,233.090,233.850,27876.48,1688068799999,6511743.82510,12262,14234.99,3325101.45310,0
+1688068800000,233.840,234.030,232.200,232.700,61993.69,1688072399999,14441852.01604,23462,27796.53,6476119.30650,0
+1688072400000,232.710,233.510,232.360,233.400,21603.75,1688075999999,5034345.82250,10600,11272.65,2626833.43130,0
+1688076000000,233.410,233.690,232.800,233.120,18162.97,1688079599999,4239028.79230,9548,7883.21,1839846.08420,0
+1688079600000,233.120,233.930,232.520,233.120,22658.42,1688083199999,5284329.52710,12460,11035.40,2573563.55040,0
+1688083200000,233.120,234.340,232.670,233.010,50515.00,1688086799999,11796235.33170,23044,24513.24,5724955.34840,0
+1688086800000,233.010,233.360,231.590,233.310,54390.23,1688090399999,12650460.91570,24727,26604.84,6189018.95350,0
+1688090400000,233.320,235.930,233.260,235.700,99934.83,1688093999999,23461844.46591,38493,50377.39,11825320.99761,0
+1688094000000,235.700,238.400,235.440,236.730,142982.54,1688097599999,33876924.53620,48985,74805.50,17726329.91080,0
+1688097600000,236.740,240.900,236.340,238.530,182928.47,1688101199999,43715699.27578,67238,102850.64,24581798.29528,0
+1688101200000,238.540,239.360,236.350,237.220,146481.49,1688104799999,34878264.10290,53754,66084.93,15737528.41170,0
+1688104800000,237.230,237.770,236.470,237.560,53743.15,1688108399999,12741576.39330,22623,25878.18,6135237.44590,0
+1688108400000,237.570,239.070,236.740,238.740,73164.23,1688111999999,17415541.90020,28653,37686.07,8973253.04070,0
+1688112000000,238.750,239.780,237.840,238.850,89849.32,1688115599999,21473790.24170,30349,38832.87,9282824.62000,0
+1688115600000,238.860,239.610,237.990,238.790,82043.62,1688119199999,19586624.03710,29788,38806.08,9264911.23870,0
+1688119200000,238.790,240.670,238.770,240.040,95824.64,1688122799999,22996017.27600,35722,49203.85,11808131.95730,0
+1688122800000,240.050,240.970,239.590,240.680,60026.51,1688126399999,14419186.89680,22322,30260.91,7269199.36010,0
+1688126400000,240.680,241.880,240.030,241.410,98795.57,1688129999999,23797815.44720,38941,52164.97,12567694.89230,0
+1688130000000,241.410,241.750,230.300,235.020,414919.24,1688133599999,97794796.64565,141046,197244.49,46487727.09580,0
+1688133600000,235.010,236.580,233.820,234.710,178085.56,1688137199999,41899637.36431,61051,88334.08,20783590.68471,0
+1688137200000,234.710,235.940,234.460,235.630,67222.98,1688140799999,15828146.83480,31913,31575.22,7434164.89560,0
+1688140800000,235.630,239.810,234.910,239.160,133547.19,1688144399999,31715141.88248,55767,66609.36,15819778.37868,0
+1688144400000,239.160,241.510,238.820,241.060,147650.96,1688147999999,35470542.13440,57123,75223.84,18073496.06790,0
+1688148000000,241.070,241.980,238.380,240.040,122321.16,1688151599999,29351003.39920,52114,57838.84,13877397.59990,0
+1688151600000,240.030,241.120,239.820,240.590,54230.01,1688155199999,13037693.56660,26330,26404.12,6347688.74530,0
+1688155200000,240.590,241.520,240.390,240.730,70244.39,1688158799999,16924794.18860,25214,36135.81,8707158.52000,0
+1688158800000,240.730,241.300,240.210,240.680,36688.05,1688162399999,8836093.32300,17530,18379.57,4426827.46280,0
+1688162400000,240.690,241.220,240.630,241.050,21389.04,1688165999999,5152828.06830,11151,9754.26,2349949.23450,0
+1688166000000,241.040,241.280,240.160,240.450,33612.24,1688169599999,8092536.94480,13654,15480.48,3726982.39660,0
+1688169600000,240.450,246.300,240.360,243.250,216598.71,1688173199999,52764487.42655,76608,118743.16,28922115.96645,0
+1688173200000,243.240,243.780,241.800,242.760,117131.86,1688176799999,28449919.55330,44631,54201.54,13166210.68150,0
+1688176800000,242.760,242.780,240.680,240.910,78228.85,1688180399999,18915580.73940,30158,35761.74,8647479.10990,0
+1688180400000,240.910,241.600,240.700,241.470,37387.59,1688183999999,9014763.24940,16267,19997.15,4821858.98940,0
+1688184000000,241.470,241.680,240.210,241.320,75525.73,1688187599999,18204789.19080,27100,38292.77,9230764.94820,0
+1688187600000,241.320,241.500,240.830,240.990,33543.64,1688191199999,8089147.70910,14724,14140.73,3410364.06720,0
+1688191200000,240.990,242.070,240.980,242.040,37749.48,1688194799999,9113374.11560,15235,18742.22,4524684.22160,0
+1688194800000,242.040,242.490,241.090,242.190,47809.07,1688198399999,11559262.82860,18770,23204.27,5610886.86590,0
+1688198400000,242.200,243.150,242.010,242.740,50281.57,1688201999999,12203797.37150,21574,24927.12,6049901.29020,0
+1688202000000,242.740,244.540,242.690,243.880,84525.04,1688205599999,20614222.43210,34930,41792.34,10190334.41940,0
+1688205600000,243.880,244.650,242.150,243.150,87733.76,1688209199999,21355668.58130,28324,41075.05,10000543.48620,0
+1688209200000,243.140,243.800,242.740,243.620,38156.62,1688212799999,9283866.27030,15962,18727.01,4556616.66320,0
+1688212800000,243.630,245.930,243.030,245.810,124618.90,1688216399999,30494778.23040,41528,70322.62,17208414.95060,0
+1688216400000,245.820,247.710,245.760,246.780,126687.27,1688219999999,31244576.04972,49205,64271.05,15849932.92132,0
+1688220000000,246.780,248.480,246.610,248.300,120160.29,1688223599999,29736565.27950,41674,64137.13,15874861.98420,0
+1688223600000,248.290,249.060,246.720,247.450,160838.54,1688227199999,39839923.63030,52479,80437.64,19924984.51040,0
+1688227200000,247.440,247.720,246.930,247.070,69887.53,1688230799999,17280800.48920,28594,28440.77,7032864.18400,0
+1688230800000,247.080,247.140,245.740,246.310,58311.93,1688234399999,14368323.24650,22967,28793.86,7094721.29630,0
+1688234400000,246.310,248.410,246.300,248.110,49777.19,1688237999999,12319169.05060,18676,27846.38,6891742.89390,0
+1688238000000,248.110,248.400,246.340,246.640,32428.49,1688241599999,8017944.90270,14717,13827.89,3418969.33670,0
+1688241600000,246.640,247.400,246.640,247.180,19525.79,1688245199999,4823791.84180,10361,11786.78,2911840.52100,0
+1688245200000,247.190,249.540,246.940,248.520,51633.76,1688248799999,12822631.52280,26919,31855.51,7911999.63390,0
+1688248800000,248.510,248.800,247.060,247.920,30628.75,1688252399999,7590085.24450,14172,13910.62,3446683.82140,0
+1688252400000,247.910,248.190,246.840,247.990,30908.27,1688255999999,7648029.39780,14612,15398.78,3810742.25490,0
+1688256000000,248.000,248.750,246.350,247.570,85492.57,1688259599999,21153871.68960,39048,42691.14,10563600.60300,0
+1688259600000,247.540,248.000,245.900,246.010,50720.54,1688263199999,12522338.40220,22981,23458.63,5792073.46690,0
+1688263200000,246.000,246.230,244.290,244.600,99472.38,1688266799999,24403471.58960,34176,44654.64,10957277.28680,0
+1688266800000,244.590,245.270,243.180,243.320,91224.92,1688270399999,22271891.36150,34294,39620.46,9676102.27010,0
+1688270400000,243.330,245.340,243.080,245.310,84247.57,1688273999999,20577513.08410,27095,46807.32,11432080.09800,0
+1688274000000,245.310,245.740,244.470,244.840,45209.78,1688277599999,11083378.85480,17694,20586.74,5047247.39340,0
+1688277600000,244.830,245.480,244.510,244.790,34855.82,1688281199999,8538054.34830,13750,17375.13,4255810.92910,0
+1688281200000,244.790,246.000,244.720,245.810,42139.54,1688284799999,10345863.85690,17768,23950.48,5879610.48540,0
+1688284800000,245.820,246.040,244.720,244.760,37771.51,1688288399999,9273187.37530,17376,18151.85,4456921.47210,0
+1688288400000,244.760,245.830,244.710,245.340,41018.14,1688291999999,10064633.19360,18627,21903.99,5374602.90030,0
+1688292000000,245.340,245.810,245.090,245.540,30590.14,1688295599999,7510116.53780,13158,16087.18,3949401.23100,0
+1688295600000,245.530,246.480,245.430,245.890,28819.77,1688299199999,7086277.70640,13021,13979.98,3438083.33610,0
+1688299200000,245.890,246.010,245.260,245.670,29398.38,1688302799999,7222395.31120,13116,14986.12,3681844.89700,0
+1688302800000,245.660,246.120,244.030,244.730,67694.73,1688306399999,16601064.04420,24688,28601.01,7015856.45900,0
+1688306400000,244.730,246.730,243.530,246.120,184663.03,1688309999999,45304655.19590,48032,88893.26,21813447.23740,0
+1688310000000,246.110,246.650,242.830,246.200,135517.22,1688313599999,33213847.42455,52444,65888.79,16147987.45600,0
+1688313600000,246.200,246.350,244.440,244.440,82531.57,1688317199999,20271243.57630,31337,32519.36,7990274.64560,0
+1688317200000,244.440,245.120,243.500,243.650,59971.00,1688320799999,14652270.48840,26273,28283.17,6911192.74970,0
+1688320800000,243.640,244.520,243.160,244.520,39546.75,1688324399999,9642696.30300,16824,20302.63,4951039.89110,0
+1688324400000,244.520,244.870,244.310,244.860,18075.96,1688327999999,4420461.97360,10157,8846.97,2163631.96500,0
+1688328000000,244.850,245.550,244.550,245.460,27186.43,1688331599999,6663210.36920,11317,14284.64,3501170.08420,0
+1688331600000,245.460,245.900,245.350,245.790,21316.49,1688335199999,5236114.93840,10222,11233.18,2759373.25950,0
+1688335200000,245.800,248.000,245.240,246.960,99082.44,1688338799999,24448644.70512,40441,50306.26,12413452.64752,0
+1688338800000,246.970,247.590,245.270,246.770,81978.98,1688342399999,20188410.10150,25611,40212.68,9907349.52360,0
+1688342400000,246.780,247.550,245.870,246.470,55245.05,1688345999999,13632542.25590,22810,27240.10,6722295.21120,0
+1688346000000,246.460,247.860,246.380,247.820,43813.33,1688349599999,10828814.78250,17235,22191.51,5485236.27040,0
+1688349600000,247.820,248.950,247.810,248.220,54604.31,1688353199999,13564174.66310,22641,25486.89,6331150.52940,0
+1688353200000,248.230,248.740,247.340,248.190,52920.75,1688356799999,13128523.96210,20551,26902.41,6675086.69630,0
+1688356800000,248.190,248.870,247.090,247.160,52864.30,1688360399999,13111453.66810,20607,25453.30,6314218.61320,0
+1688360400000,247.170,248.050,246.780,246.970,44022.69,1688363999999,10886710.16070,16268,22098.64,5466209.80000,0
+1688364000000,246.970,247.790,246.480,247.390,53737.76,1688367599999,13280223.66830,18013,29429.09,7272872.02820,0
+1688367600000,247.400,250.550,247.020,249.760,151874.17,1688371199999,37862827.01539,51116,82924.71,20669544.49789,0
+1688371200000,249.760,249.870,248.720,248.850,71020.66,1688374799999,17696055.48830,29500,31716.52,7903392.84570,0
+1688374800000,248.860,249.200,248.130,248.800,42033.13,1688378399999,10450918.57450,20152,20150.92,5010131.42890,0
+1688378400000,248.810,257.680,248.720,249.820,422088.94,1688381999999,106278808.12834,142139,218871.36,55117110.04169,0
+1688382000000,249.800,250.840,248.680,248.690,87061.47,1688385599999,21749793.43010,30760,41316.50,10325447.72600,0
+1688385600000,248.690,249.450,247.410,248.890,111340.93,1688389199999,27631521.66570,41744,52436.27,13013610.08410,0
+1688389200000,248.890,249.590,247.760,248.760,69305.10,1688392799999,17232187.19020,28171,30905.85,7686010.40810,0
+1688392800000,248.780,249.100,247.890,248.040,45352.02,1688396399999,11273109.17000,21756,19123.16,4754050.60210,0
+1688396400000,248.050,250.150,248.020,249.630,116293.16,1688399999999,28979565.06000,40156,55963.81,13946137.32940,0
+1688400000000,249.620,249.680,246.000,247.600,147592.26,1688403599999,36539777.18162,55201,61431.10,15210416.49270,0
+1688403600000,247.610,248.490,246.590,247.860,73148.47,1688407199999,18109117.29160,25725,36291.19,8984070.33110,0
+1688407200000,247.870,248.540,247.070,248.250,40517.66,1688410799999,10039724.03610,17527,21300.95,5277809.64860,0
+1688410800000,248.240,248.600,247.360,248.000,55318.00,1688414399999,13724162.65000,23717,24487.11,6075351.06740,0
+1688414400000,247.990,248.350,246.610,247.390,65527.22,1688417999999,16207234.85740,23658,31665.34,7831786.03610,0
+1688418000000,247.380,248.010,245.100,247.180,68692.44,1688421599999,16943246.38410,26211,36333.46,8964890.25080,0
+1688421600000,247.170,247.350,246.330,246.590,33488.13,1688425199999,8266561.79680,12704,16018.54,3953266.88730,0
+1688425200000,246.600,246.710,245.510,246.620,47749.01,1688428799999,11753510.06670,17125,22103.74,5441221.02660,0
+1688428800000,246.630,246.970,245.830,245.920,63839.95,1688432399999,15734238.52900,22009,35788.21,8820157.09840,0
+1688432400000,245.920,246.650,245.240,245.940,59495.79,1688435999999,14639595.64730,22448,29363.33,7224420.76840,0
+1688436000000,245.940,246.760,245.850,246.420,38134.72,1688439599999,9394544.82470,16077,18282.22,4503341.70690,0
+1688439600000,246.430,246.690,244.370,245.980,119813.90,1688443199999,29423117.11960,33430,55073.20,13531780.84560,0
+1688443200000,245.980,246.380,245.010,246.310,56817.41,1688446799999,13955278.17130,21404,30801.48,7565085.96730,0
+1688446800000,246.310,246.320,245.460,245.850,47523.24,1688450399999,11690284.12310,15562,23698.96,5829604.09920,0
+1688450400000,245.860,246.240,245.270,245.570,58330.72,1688453999999,14339452.91760,18669,30711.47,7550041.85760,0
+1688454000000,245.570,246.100,244.830,244.920,39052.77,1688457599999,9586919.97530,15266,17750.91,4358076.79640,0
+1688457600000,244.910,245.620,244.580,244.910,51721.22,1688461199999,12677300.12200,18818,27986.25,6860159.94750,0
+1688461200000,244.910,245.660,244.140,245.420,50398.72,1688464799999,12348195.25460,18901,25472.18,6241276.99370,0
+1688464800000,245.410,245.750,244.730,245.750,49735.98,1688468399999,12198174.51920,17653,26753.93,6561617.61900,0
+1688468400000,245.740,246.060,245.270,245.990,44579.91,1688471999999,10952231.48560,14113,21274.60,5226478.72450,0
+1688472000000,245.990,246.090,244.670,245.120,44323.36,1688475599999,10873953.98780,15332,20041.42,4916629.42060,0
+1688475600000,245.120,245.340,244.160,244.540,48679.54,1688479199999,11912810.13200,17531,24460.89,5986954.66190,0
+1688479200000,244.540,245.260,244.320,244.520,39449.62,1688482799999,9654118.28630,15750,19619.00,4801043.54740,0
+1688482800000,244.520,245.040,243.070,243.940,75167.21,1688486399999,18336455.10370,26280,34235.03,8351052.70340,0
+1688486400000,243.950,244.800,243.050,243.800,65847.60,1688489999999,16067665.08340,26539,31682.38,7731910.00590,0
+1688490000000,243.800,244.050,242.010,242.190,85206.29,1688493599999,20703524.05005,30124,36917.36,8973225.98120,0
+1688493600000,242.190,242.690,241.250,242.240,73312.98,1688497199999,17739913.22570,26178,37900.35,9172746.04770,0
+1688497200000,242.250,242.370,240.150,241.360,110718.50,1688500799999,26718232.82750,37832,52038.77,12558705.19380,0
+1688500800000,241.360,242.430,241.050,242.210,40388.89,1688504399999,9761163.62900,15466,22162.45,5356504.81270,0
+1688504400000,242.210,242.620,241.720,242.390,24732.74,1688507999999,5989435.51660,10266,12466.49,3019016.19790,0
+1688508000000,242.390,243.050,241.990,242.840,32252.42,1688511599999,7826778.17350,11405,15591.07,3783571.16910,0
+1688511600000,242.840,243.220,242.280,242.530,36425.99,1688515199999,8840665.68690,12117,18953.72,4600376.37480,0
+1688515200000,242.540,243.490,242.000,242.010,49639.13,1688518799999,12052213.69220,16950,24682.52,5994136.78350,0
+1688518800000,242.000,243.330,241.690,242.320,41299.12,1688522399999,10012814.26700,15183,20717.74,5023333.79720,0
+1688522400000,242.320,243.460,242.050,243.300,27763.58,1688525999999,6744738.54210,10601,13758.39,3341748.47740,0
+1688526000000,243.310,243.850,242.610,243.760,29753.61,1688529599999,7238455.39470,11021,15038.34,3659092.20910,0
+1688529600000,243.760,243.880,243.100,243.570,29946.36,1688533199999,7293552.72250,10928,13415.62,3267434.51090,0
+1688533200000,243.560,244.000,243.320,243.750,41650.03,1688536799999,10148194.19440,13594,21385.10,5210666.43640,0
+1688536800000,243.750,243.900,243.060,243.490,29236.31,1688540399999,7116557.96840,10727,14282.61,3476711.93470,0
+1688540400000,243.490,243.930,243.140,243.240,32069.68,1688543999999,7811880.25840,10486,14459.53,3522302.21210,0
+1688544000000,243.240,243.270,241.210,242.410,81093.33,1688547599999,19653136.04560,29428,38200.69,9258513.09290,0
+1688547600000,242.410,242.630,241.200,241.440,50969.38,1688551199999,12331483.26680,16913,22752.69,5505245.69760,0
+1688551200000,241.450,242.000,235.000,237.710,278023.29,1688554799999,66308800.44119,102745,126333.64,30124029.24590,0
+1688554800000,237.710,239.080,237.150,237.940,101102.77,1688558399999,24081013.18250,35787,49163.10,11710497.90300,0
+1688558400000,237.930,238.780,237.200,238.010,76881.01,1688561999999,18300342.39000,29225,36750.49,8748837.20990,0
+1688562000000,238.020,238.740,237.600,238.040,101949.98,1688565599999,24279063.58620,29526,51197.67,12193647.68460,0
+1688565600000,238.050,238.870,238.020,238.500,55105.74,1688569199999,13139762.62840,18680,27429.70,6540244.67820,0
+1688569200000,238.500,238.790,236.630,237.600,105470.39,1688572799999,25049310.53980,33484,49610.88,11783225.88050,0
+1688572800000,237.610,239.560,237.360,239.250,63582.50,1688576399999,15173083.39048,24346,31782.77,7584080.13428,0
+1688576400000,239.250,240.190,238.920,239.630,39649.16,1688579999999,9501572.01730,16364,18819.39,4510691.73800,0
+1688580000000,239.630,240.370,238.900,239.310,53071.92,1688583599999,12713790.78290,16938,25554.49,6123139.81800,0
+1688583600000,239.310,239.670,238.380,238.490,44964.30,1688587199999,10752711.14290,16192,21856.29,5226985.96610,0
+1688587200000,238.500,239.260,237.980,239.110,31160.54,1688590799999,7438911.46770,12503,14470.21,3454902.85830,0
+1688590800000,239.110,239.250,238.490,238.700,23427.72,1688594399999,5594916.29380,9947,10611.74,2534195.58900,0
+1688594400000,238.710,239.620,238.540,238.900,30269.73,1688597999999,7235723.65300,11757,15058.12,3599598.38220,0
+1688598000000,238.900,239.390,237.810,238.850,70737.29,1688601599999,16886919.00860,17707,34328.48,8192867.44150,0
+1688601600000,238.840,239.290,238.170,238.350,34224.90,1688605199999,8167900.87000,14984,16197.59,3865482.76150,0
+1688605200000,238.350,239.070,237.590,239.020,37908.02,1688608799999,9029298.78130,16907,19391.85,4618858.12960,0
+1688608800000,239.030,239.780,238.700,238.830,32471.86,1688612399999,7767513.95740,13080,15123.93,3617910.78890,0
+1688612400000,238.840,240.140,238.830,240.060,38245.49,1688615999999,9166343.97060,13280,20507.01,4913984.13620,0
+1688616000000,240.060,240.680,239.410,239.480,56000.64,1688619599999,13452375.24200,17358,24931.67,5989196.34470,0
+1688619600000,239.470,241.290,239.340,241.220,51469.13,1688623199999,12377678.13700,17904,27599.39,6637498.51340,0
+1688623200000,241.210,241.880,240.530,241.410,59473.18,1688626799999,14345227.84380,19909,29163.83,7034514.97970,0
+1688626800000,241.410,241.980,241.290,241.550,79472.26,1688630399999,19205054.66890,22733,38681.04,9347589.09090,0
+1688630400000,241.560,244.000,240.970,243.850,106525.05,1688633999999,25848543.61875,36025,57471.05,13945450.57605,0
+1688634000000,243.850,244.440,241.750,242.000,139343.11,1688637599999,33890910.07440,44393,65859.86,16019196.40580,0
+1688637600000,242.010,242.480,241.120,242.320,66380.69,1688641199999,16048449.07460,22250,33531.69,8107605.70600,0
+1688641200000,242.330,242.360,239.580,240.500,89036.26,1688644799999,21459292.36590,28718,36765.61,8858613.57370,0
+1688644800000,240.440,240.640,238.010,238.850,127843.42,1688648399999,30579847.33828,44200,56574.70,13534091.46790,0
+1688648400000,238.850,239.440,237.580,238.120,79455.29,1688651999999,18960249.70210,26455,37305.35,8902383.32750,0
+1688652000000,238.120,238.530,234.280,236.690,224248.23,1688655599999,52927294.67471,82232,106408.04,25115081.30970,0
+1688655600000,236.690,238.460,236.200,238.180,105766.96,1688659199999,25102651.74050,36713,52159.83,12378305.42200,0
+1688659200000,238.190,238.590,236.750,236.960,81843.91,1688662799999,19458568.34710,29221,36828.52,8757110.87460,0
+1688662800000,236.970,238.590,236.900,238.540,42878.26,1688666399999,10196201.56380,13554,23255.72,5530440.91960,0
+1688666400000,238.550,239.610,237.660,238.850,62809.64,1688669999999,14996665.66598,21963,33371.14,7968818.61758,0
+1688670000000,238.850,238.850,237.100,237.620,38805.16,1688673599999,9236111.05050,13753,18814.96,4478017.53980,0
+1688673600000,237.620,238.100,237.320,237.880,23370.62,1688677199999,5555955.66600,8885,10915.01,2594866.00260,0
+1688677200000,237.920,237.970,233.220,233.970,255506.74,1688680799999,60075616.28491,77301,106204.23,24964471.29230,0
+1688680800000,233.970,234.870,232.510,233.350,82408.03,1688684399999,19265290.45970,28619,39067.24,9135929.01060,0
+1688684400000,233.340,233.890,231.100,231.920,170143.11,1688687999999,39540689.15824,61863,80356.44,18674162.20290,0
+1688688000000,231.930,233.210,230.510,232.650,146794.69,1688691599999,34054384.74400,49806,78291.63,18165690.41080,0
+1688691600000,232.660,234.000,232.360,233.920,77007.89,1688695199999,17955825.51590,26068,39601.31,9234606.47360,0
+1688695200000,233.920,234.270,233.270,234.030,55179.76,1688698799999,12897909.38150,16071,28664.68,6700204.73660,0
+1688698800000,234.030,234.250,233.470,234.050,34828.54,1688702399999,8145490.26980,12846,17200.34,4022631.46980,0
+1688702400000,234.060,234.270,232.810,232.900,40757.40,1688705999999,9513914.67520,14669,17166.54,4007616.68860,0
+1688706000000,232.910,235.210,232.250,234.390,102301.91,1688709599999,23943286.82320,28973,54209.55,12690331.59150,0
+1688709600000,234.390,234.440,233.250,233.530,57179.14,1688713199999,13364909.33380,18002,27915.72,6525158.81400,0
+1688713200000,233.530,234.160,232.540,232.970,65144.90,1688716799999,15200006.99820,20802,33823.73,7892487.96170,0
+1688716800000,232.960,233.480,232.260,232.380,56829.55,1688720399999,13235629.89200,18621,26548.49,6184050.36030,0
+1688720400000,232.380,233.790,232.350,233.750,47815.48,1688723999999,11151953.70810,13618,26950.63,6285245.80300,0
+1688724000000,233.750,233.980,232.880,233.460,50227.14,1688727599999,11727060.42330,15442,25710.38,6002861.95370,0
+1688727600000,233.460,234.120,233.130,233.140,37902.97,1688731199999,8857907.47990,12745,19145.70,4474734.89030,0
+1688731200000,233.150,235.200,232.500,234.280,127796.81,1688734799999,29890690.33510,44832,66536.62,15563814.18500,0
+1688734800000,234.270,235.610,233.980,235.370,68275.02,1688738399999,16039513.49920,22991,36683.71,8617273.29790,0
+1688738400000,235.380,236.130,234.700,235.820,69996.12,1688741999999,16478859.21981,23971,35434.92,8343500.60901,0
+1688742000000,235.820,235.970,235.110,235.500,49439.57,1688745599999,11637374.49380,15261,22660.80,5333992.01270,0
+1688745600000,235.510,236.000,234.910,235.140,37957.82,1688749199999,8935954.58010,14166,18277.02,4303241.15100,0
+1688749200000,235.140,235.270,233.280,234.730,72843.89,1688752799999,17089663.05100,21081,30871.57,7243712.18360,0
+1688752800000,234.720,235.250,233.490,233.940,42513.49,1688756399999,9970341.26200,14361,19936.24,4676283.10190,0
+1688756400000,233.940,235.200,233.850,235.080,26001.97,1688759999999,6101078.78010,10424,15943.75,3741113.59780,0
+1688760000000,235.090,235.100,234.440,234.780,27932.24,1688763599999,6557973.18510,9003,14177.82,3328826.46030,0
+1688763600000,234.790,235.480,234.780,234.980,18677.59,1688767199999,4393015.90730,7996,10393.46,2444556.62100,0
+1688767200000,234.980,235.580,234.820,235.430,22293.39,1688770799999,5245512.11110,7864,11272.79,2652379.93910,0
+1688770800000,235.420,235.820,234.920,235.430,20913.26,1688774399999,4922320.98080,8338,9850.44,2318782.44140,0
+1688774400000,235.440,235.930,235.100,235.920,27669.30,1688777999999,6516537.02020,10716,12639.83,2976821.33380,0
+1688778000000,235.910,237.470,235.800,236.590,54091.25,1688781599999,12789823.65380,18011,31941.27,7553809.64520,0
+1688781600000,236.580,236.760,235.850,236.080,31981.98,1688785199999,7557535.58550,11226,13339.67,3152219.59370,0
+1688785200000,236.080,236.140,234.880,235.090,36420.57,1688788799999,8577792.00960,14936,14458.28,3405278.93580,0
+1688788800000,235.100,235.520,234.750,235.400,24885.44,1688792399999,5851149.70680,9492,11928.21,2804821.21910,0
+1688792400000,235.400,235.640,234.810,235.570,24532.34,1688795999999,5771806.68120,9432,11375.80,2676408.78430,0
+1688796000000,235.560,235.790,234.880,235.590,26264.57,1688799599999,6180217.57650,10586,13148.16,3093860.57930,0
+1688799600000,235.580,236.100,235.490,235.830,31237.16,1688803199999,7367072.31950,10221,15148.48,3572725.42090,0
+1688803200000,235.830,237.370,235.630,236.520,57329.79,1688806799999,13566908.03770,20486,28981.50,6857219.13980,0
+1688806800000,236.520,237.320,236.420,237.200,35015.18,1688810399999,8299028.44430,12692,17933.47,4250305.88080,0
+1688810400000,237.200,237.220,236.410,236.410,35010.15,1688813999999,8290649.47380,11213,15860.03,3755849.78400,0
+1688814000000,236.410,236.700,235.610,236.190,51473.82,1688817599999,12156046.25930,14952,24878.73,5875334.44500,0
+1688817600000,236.190,236.880,235.770,236.190,48759.75,1688821199999,11525223.07680,13896,24718.43,5841658.98950,0
+1688821200000,236.200,236.710,235.900,236.330,27655.76,1688824799999,6535353.45030,9761,14103.54,3332714.65420,0
+1688824800000,236.340,236.460,235.900,235.930,23155.23,1688828399999,5466517.25140,8360,10841.25,2559412.49150,0
+1688828400000,235.930,236.750,235.660,236.500,32574.06,1688831999999,7694969.88290,11388,18192.31,4297516.00460,0
+1688832000000,236.510,236.960,236.360,236.620,31701.39,1688835599999,7503392.00830,11467,16811.79,3979079.00230,0
+1688835600000,236.630,236.670,235.830,236.060,26676.58,1688839199999,6299403.25580,8933,12755.17,3011998.54130,0
+1688839200000,236.050,236.050,235.430,235.650,23062.57,1688842799999,5437533.56210,9505,9882.48,2329838.80970,0
+1688842800000,235.650,235.700,233.530,234.800,57748.78,1688846399999,13555077.15710,21329,23952.73,5622038.37800,0
+1688846400000,234.810,235.060,234.350,234.920,26157.91,1688849999999,6138551.49860,10727,13133.61,3082048.99320,0
+1688850000000,234.930,235.440,234.510,235.370,18640.53,1688853599999,4380254.97250,8432,9615.47,2259682.48360,0
+1688853600000,235.380,235.990,235.330,235.970,19676.59,1688857199999,4635891.56910,7659,10790.07,2542216.22780,0
+1688857200000,235.970,236.230,235.620,236.130,18235.51,1688860799999,4302619.46000,7448,8901.35,2100212.92330,0
+1688860800000,236.130,236.600,235.670,236.440,29555.33,1688864399999,6981506.80190,11156,16629.47,3928174.47950,0
+1688864400000,236.440,236.990,235.800,236.090,38932.58,1688867999999,9206599.24070,14096,19456.20,4601029.60750,0
+1688868000000,236.100,236.550,235.530,235.900,28728.04,1688871599999,6781903.92010,10285,14344.65,3386735.01930,0
+1688871600000,235.900,236.240,235.630,236.040,18226.90,1688875199999,4301282.69930,6921,9771.46,2305972.75050,0
+1688875200000,236.050,236.240,235.390,235.600,31595.75,1688878799999,7450552.42870,11187,15883.54,3745561.15510,0
+1688878800000,235.600,235.870,235.240,235.330,23462.54,1688882399999,5527252.35910,9277,12475.23,2938880.44620,0
+1688882400000,235.340,235.340,234.650,234.920,27036.91,1688885999999,6352436.32760,11156,13481.93,3167489.04610,0
+1688886000000,234.930,235.190,234.170,234.490,37897.25,1688889599999,8892186.28480,13516,19744.32,4633353.71110,0
+1688889600000,234.480,234.950,234.330,234.860,26795.83,1688893199999,6287088.24550,9766,14637.54,3434656.02230,0
+1688893200000,234.850,234.980,234.220,234.920,22650.90,1688896799999,5315128.83250,8361,11079.55,2600327.61910,0
+1688896800000,234.920,234.980,234.570,234.650,18148.32,1688900399999,4261754.08740,7060,9630.67,2261590.44820,0
+1688900400000,234.650,234.890,234.430,234.690,18475.69,1688903999999,4335604.69730,7564,9239.93,2168238.51360,0
+1688904000000,234.690,235.360,234.410,235.290,33601.52,1688907599999,7892916.74870,10466,18311.07,4301424.45300,0
+1688907600000,235.290,235.370,234.330,234.410,28183.05,1688911199999,6618072.93030,10321,10716.92,2516737.48590,0
+1688911200000,234.410,235.150,232.580,234.440,126667.43,1688914799999,29640656.31920,38393,58039.32,13586623.16360,0
+1688914800000,234.440,234.710,233.810,234.180,37174.06,1688918399999,8709827.28190,12188,18261.03,4278592.31620,0
+1688918400000,234.170,234.940,233.830,234.400,41706.18,1688921999999,9773762.34060,13411,22853.08,5355379.93290,0
+1688922000000,234.390,234.730,233.920,234.620,19967.72,1688925599999,4679462.06080,7481,8783.72,2058661.35840,0
+1688925600000,234.630,234.760,234.300,234.420,12957.32,1688929199999,3038922.02070,6342,6916.83,1622218.66910,0
+1688929200000,234.430,234.720,234.060,234.670,11322.03,1688932799999,2654021.76450,6194,5261.08,1233288.78690,0
+1688932800000,234.670,234.780,233.750,234.410,17541.51,1688936399999,4110296.46430,7684,8229.81,1928462.29710,0
+1688936400000,234.410,234.610,233.810,233.990,16762.97,1688939999999,3926297.65120,7114,6403.41,1499662.86440,0
+1688940000000,233.990,234.580,233.360,234.200,35173.24,1688943599999,8225814.12710,13194,16604.54,3883677.44290,0
+1688943600000,234.200,234.430,233.620,233.910,23402.84,1688947199999,5474670.38660,9247,11328.63,2649929.07600,0
+1688947200000,233.910,234.040,231.000,233.130,129656.54,1688950799999,30130762.71534,47238,58811.11,13668471.06970,0
+1688950800000,233.130,233.300,232.360,232.520,40441.11,1688954399999,9417030.20980,15652,19658.73,4577750.52810,0
+1688954400000,232.510,234.420,232.380,234.160,54277.17,1688957999999,12671737.91650,19735,31622.11,7382407.82530,0
+1688958000000,234.170,234.480,233.400,233.440,32098.40,1688961599999,7511146.52810,11423,14303.01,3347382.04380,0
+1688961600000,233.440,234.000,232.920,233.780,29113.84,1688965199999,6796080.86090,10954,16255.75,3795104.07670,0
+1688965200000,233.780,233.960,232.980,233.040,25627.72,1688968799999,5982639.87710,9733,12537.11,2926780.24570,0
+1688968800000,233.050,233.460,232.700,232.890,33442.68,1688972399999,7797323.93760,11765,16878.34,3935032.70370,0
+1688972400000,232.880,233.400,232.200,232.510,40841.07,1688975999999,9509165.97980,13320,20813.28,4846452.44480,0
+1688976000000,232.500,232.670,231.150,232.560,66531.09,1688979599999,15443635.80790,23498,34177.06,7933494.26100,0
+1688979600000,232.550,244.850,232.230,240.240,885067.45,1688983199999,212760499.88362,243285,466313.81,112041228.74654,0
+1688983200000,240.230,243.810,240.230,242.960,350113.57,1688986799999,84755323.41495,89727,187212.68,45326290.44205,0
+1688986800000,242.950,244.180,241.070,241.920,303582.31,1688990399999,73668934.10180,80101,150663.67,36562137.59970,0
+1688990400000,241.910,242.420,240.930,241.860,150668.59,1688993999999,36412692.52250,42734,72835.10,17603429.78040,0
+1688994000000,241.860,243.120,241.600,242.620,119711.49,1688997599999,29018215.64150,40132,61372.24,14877213.93670,0
+1688997600000,242.610,245.460,242.570,244.640,243844.45,1689001199999,59427260.67600,62159,126696.56,30886363.82990,0
+1689001200000,244.630,245.990,243.840,245.510,222477.34,1689004799999,54466843.49740,63394,112940.92,27654118.60960,0
+1689004800000,245.520,246.000,243.860,244.990,173746.02,1689008399999,42542437.38740,54255,86163.82,21101921.01940,0
+1689008400000,244.990,245.390,244.270,245.170,77823.54,1689011999999,19061851.81130,24928,34904.01,8549823.59660,0
+1689012000000,245.170,245.960,244.380,245.070,99603.69,1689015599999,24424453.53030,30624,48657.81,11931803.66010,0
+1689015600000,245.080,245.980,244.150,245.890,115071.62,1689019199999,28202197.75230,35474,55533.83,13613039.99630,0
+1689019200000,245.890,246.290,244.560,245.080,124058.58,1689022799999,30459244.56050,33419,68218.64,16753469.74950,0
+1689022800000,245.080,246.160,244.080,244.360,92897.64,1689026399999,22770702.64220,32363,42216.86,10349412.71880,0
+1689026400000,244.350,244.950,242.000,243.560,138439.56,1689029999999,33703988.46110,46339,64802.59,15778449.61750,0
+1689030000000,243.560,246.300,243.560,245.970,99589.60,1689033599999,24391409.92050,28756,52470.29,12852852.25250,0
+1689033600000,245.970,246.140,244.180,244.840,92551.67,1689037199999,22685103.56580,30483,40771.19,9993968.55830,0
+1689037200000,244.840,245.860,244.660,244.860,94317.71,1689040799999,23136452.20270,36469,41625.65,10210435.47820,0
+1689040800000,244.860,246.650,244.830,245.970,96579.95,1689044399999,23734040.09262,31557,49107.85,12068115.00012,0
+1689044400000,245.960,247.720,245.880,246.570,163435.28,1689047999999,40340408.47050,51032,81230.40,20052270.48300,0
+1689048000000,246.560,246.870,245.550,246.530,76958.17,1689051599999,18952329.40480,26122,36877.25,9082115.97410,0
+1689051600000,246.530,247.020,246.290,246.750,55963.61,1689055199999,13808103.26560,19365,25220.01,6222697.54500,0
+1689055200000,246.760,247.520,246.600,247.080,74068.81,1689058799999,18301341.72140,23772,37105.13,9168446.85700,0
+1689058800000,247.090,247.160,246.330,246.860,52640.14,1689062399999,12991310.58410,17733,22121.74,5459891.52400,0
+1689062400000,246.870,248.660,246.810,247.070,169005.20,1689065999999,41879086.50490,44687,91149.77,22591200.94780,0
+1689066000000,247.080,247.230,245.630,246.500,133311.65,1689069599999,32844623.28310,34115,64307.94,15844023.64040,0
+1689069600000,246.500,247.000,245.000,245.650,88586.21,1689073199999,21786663.09990,27732,39701.19,9763276.98290,0
+1689073200000,245.660,246.110,245.140,245.290,53391.73,1689076799999,13120616.20510,20808,26235.12,6447571.46250,0
+1689076800000,245.280,246.200,245.010,246.170,55550.36,1689080399999,13641810.80480,18633,28092.22,6899636.82710,0
+1689080400000,246.170,247.320,245.970,246.690,77159.39,1689083999999,19030881.75360,24443,38262.01,9437344.78970,0
+1689084000000,246.680,247.180,246.170,246.890,80222.73,1689087599999,19792823.03080,24099,36783.51,9075562.93090,0
+1689087600000,246.890,247.330,245.860,247.060,95205.12,1689091199999,23486313.91330,26635,52064.99,12845161.23800,0
+1689091200000,247.060,248.000,246.410,247.940,95354.39,1689094799999,23576094.41760,28355,50274.59,12433386.76500,0
+1689094800000,247.930,248.380,247.110,247.920,65176.22,1689098399999,16146766.61310,20902,32833.27,8134927.28750,0
+1689098400000,247.920,248.130,246.810,246.900,73523.05,1689101999999,18201110.74910,21608,37634.96,9317230.19210,0
+1689102000000,246.890,247.690,246.600,247.120,38819.21,1689105599999,9597503.92390,14199,20749.76,5129938.76110,0
+1689105600000,247.120,247.960,247.120,247.260,31764.58,1689109199999,7862411.13170,12580,16209.85,4012008.86270,0
+1689109200000,247.260,247.740,246.800,247.530,23432.82,1689112799999,5791421.47980,9806,10091.85,2494400.40860,0
+1689112800000,247.520,249.440,247.510,248.650,94371.77,1689116399999,23467506.68070,27313,57995.64,14422577.69330,0
+1689116400000,248.650,248.870,247.760,248.340,44488.12,1689119999999,11044224.89230,15359,20222.16,5020074.42030,0
+1689120000000,248.330,249.550,248.010,249.050,70418.05,1689123599999,17530371.19620,23431,34724.50,8644694.55610,0
+1689123600000,249.040,249.940,248.270,249.180,68006.08,1689127199999,16945668.89660,21132,31794.01,7923210.67080,0
+1689127200000,249.190,249.960,248.900,249.670,63307.46,1689130799999,15798486.49390,19387,33225.19,8290929.71880,0
+1689130800000,249.660,250.070,249.070,249.240,59337.13,1689134399999,14813869.96029,21093,32093.18,8013350.12669,0
+1689134400000,249.240,249.660,248.700,248.850,41975.27,1689137999999,10458754.90690,16714,19825.60,4940343.64220,0
+1689138000000,248.840,249.560,248.610,249.120,42078.61,1689141599999,10481441.65700,14432,21128.44,5262847.55390,0
+1689141600000,249.120,249.710,248.810,249.230,49184.28,1689145199999,12260088.87390,16844,25246.26,6293305.34320,0
+1689145200000,249.230,249.600,248.880,249.200,46544.72,1689148799999,11602896.37750,17322,23041.61,5743660.33840,0
+1689148800000,249.200,249.400,247.100,247.950,97585.36,1689152399999,24217673.02220,34967,45666.75,11333542.23350,0
+1689152400000,247.960,248.490,247.540,247.920,51915.08,1689155999999,12871424.54080,21491,24469.58,6066726.19750,0
+1689156000000,247.920,248.290,247.250,247.370,53779.05,1689159599999,13316889.21030,18427,25349.92,6277195.27590,0
+1689159600000,247.380,248.320,247.310,247.920,47192.40,1689163199999,11697734.86650,15479,28297.72,7013637.11250,0
+1689163200000,247.910,249.080,245.000,246.690,276944.59,1689166799999,68412539.82812,90384,137801.80,34053877.95520,0
+1689166800000,246.680,247.720,245.240,246.550,135633.33,1689170399999,33453164.60580,42322,61948.28,15280721.72020,0
+1689170400000,246.550,247.350,246.160,246.730,63575.64,1689173999999,15691783.29240,23611,34199.05,8440173.52990,0
+1689174000000,246.740,246.800,242.760,243.900,218585.75,1689177599999,53456546.79055,60575,102204.83,25002734.15950,0
+1689177600000,243.900,244.200,242.470,243.000,151682.94,1689181199999,36914067.52580,47191,74567.34,18148550.43080,0
+1689181200000,243.000,243.790,242.430,242.990,74964.93,1689184799999,18225318.50110,30432,40437.22,9830275.82320,0
+1689184800000,242.990,243.740,242.640,243.650,48036.22,1689188399999,11688338.91050,20359,24872.67,6052439.71440,0
+1689188400000,243.650,243.660,242.120,243.030,65065.41,1689191999999,15797570.37690,24951,31361.70,7614824.17340,0
+1689192000000,243.040,243.450,242.800,243.360,27973.79,1689195599999,6803994.27910,15097,14564.71,3542527.49900,0
+1689195600000,243.360,243.580,243.000,243.430,20177.27,1689199199999,4907375.43630,11902,10036.57,2440940.99110,0
+1689199200000,243.440,243.640,243.140,243.560,19461.37,1689202799999,4736416.17310,9786,10341.33,2516846.05080,0
+1689202800000,243.560,244.150,243.270,243.700,34497.37,1689206399999,8407155.15090,13779,17284.24,4212217.56680,0
+1689206400000,243.690,244.190,242.420,242.650,47138.13,1689209999999,11470839.07120,19129,20312.51,4944828.19290,0
+1689210000000,242.660,243.920,242.500,243.900,52757.73,1689213599999,12830294.32400,17940,29383.52,7145602.19510,0
+1689213600000,243.890,244.120,243.300,243.500,27670.89,1689217199999,6743974.50710,13257,11860.11,2890335.00440,0
+1689217200000,243.490,243.730,242.510,243.050,35262.78,1689220799999,8571172.57920,13503,17356.85,4218888.40390,0
+1689220800000,243.040,243.540,242.410,242.870,29095.29,1689224399999,7067877.06330,12316,13597.80,3303297.28600,0
+1689224400000,242.870,243.670,242.450,243.610,40234.64,1689227999999,9779726.47000,13697,21856.01,5312703.93420,0
+1689228000000,243.610,244.160,243.300,244.110,52663.48,1689231599999,12836980.98600,19288,25187.23,6140048.17650,0
+1689231600000,244.110,244.960,243.700,243.960,70508.47,1689235199999,17230766.92800,23574,36396.71,8895966.45040,0
+1689235200000,243.950,245.490,243.910,245.360,80926.64,1689238799999,19801585.74970,24616,44612.32,10915371.21750,0
+1689238800000,245.350,246.290,245.290,245.840,72675.64,1689242399999,17866148.64500,26741,34606.38,8507392.53570,0
+1689242400000,245.840,246.350,245.610,246.260,51682.57,1689245999999,12711850.14980,17986,26220.67,6449454.48340,0
+1689246000000,246.250,246.440,245.700,245.740,53579.49,1689249599999,13183734.62230,14715,17935.90,4414244.80960,0
+1689249600000,245.740,246.170,244.800,245.600,62789.02,1689253199999,15412140.59660,22327,31016.17,7614056.73080,0
+1689253200000,245.600,246.380,245.500,246.250,33813.75,1689256799999,8317145.37710,13508,17059.78,4195894.11420,0
+1689256800000,246.240,246.320,245.260,245.680,47886.03,1689260399999,11771835.14100,14704,21701.71,5334629.91720,0
+1689260400000,245.670,254.250,245.620,251.200,603973.89,1689263999999,151311010.80627,177387,330026.49,82663881.31727,0
+1689264000000,251.190,252.930,250.210,252.740,339955.54,1689267599999,85549483.09260,97296,168485.98,42405933.61090,0
+1689267600000,252.750,255.660,251.840,254.730,329864.91,1689271199999,83650549.91380,97410,173886.68,44108054.96280,0
+1689271200000,254.740,259.020,252.360,253.100,398817.40,1689274799999,101814635.49449,134804,208459.42,53239330.55673,0
+1689274800000,253.100,254.740,252.510,253.920,193402.56,1689278399999,49057946.76020,62424,95925.25,24333186.01480,0
+1689278400000,253.890,254.560,252.030,252.590,97250.59,1689281999999,24676109.13230,33989,43764.50,11105865.93510,0
+1689282000000,252.580,253.060,250.440,253.040,114512.79,1689285599999,28832657.29900,39522,54382.04,13693818.32540,0
+1689285600000,253.040,254.350,252.970,254.180,58070.50,1689289199999,14740850.40980,22017,30451.20,7729572.12790,0
+1689289200000,254.180,256.490,253.940,255.990,61621.08,1689292799999,15723346.67780,24353,34675.12,8848399.31340,0
+1689292800000,255.990,259.200,255.390,258.100,192611.16,1689296399999,49534377.69173,64155,99951.95,25708977.51723,0
+1689296400000,258.110,258.190,255.380,257.170,117299.62,1689299999999,30089230.27130,44161,56876.40,14590552.73530,0
+1689300000000,257.180,260.500,256.580,258.750,161900.30,1689303599999,41909846.48450,52047,92273.62,23892516.90350,0
+1689303600000,258.740,260.180,258.250,259.890,89213.88,1689307199999,23126972.35190,30242,42222.85,10946548.06520,0
+1689307200000,259.880,261.380,259.250,259.720,125078.79,1689310799999,32551966.40160,39968,62863.29,16362634.26130,0
+1689310800000,259.720,259.770,258.190,259.240,67972.10,1689314399999,17607413.02690,25763,32890.15,8519516.51220,0
+1689314400000,259.240,259.640,258.020,258.510,62828.39,1689317999999,16254332.90920,23334,25148.48,6507029.42090,0
+1689318000000,258.510,259.690,255.190,255.550,158818.01,1689321599999,40916004.93483,54056,64975.20,16746839.44480,0
+1689321600000,255.550,257.800,255.460,257.260,86783.20,1689325199999,22297084.08280,33013,45360.74,11652893.91160,0
+1689325200000,257.270,257.340,254.060,255.790,101081.28,1689328799999,25835756.28590,37159,43171.52,11033810.08120,0
+1689328800000,255.790,255.950,253.340,254.390,108177.71,1689332399999,27511547.28876,38575,55826.33,14197168.29380,0
+1689332400000,254.380,255.470,254.140,255.030,56194.00,1689335999999,14322489.24660,21953,30163.00,7687790.81600,0
+1689336000000,255.030,255.240,252.660,253.600,104635.08,1689339599999,26564147.94260,32949,46406.79,11781918.20390,0
+1689339600000,253.580,254.600,252.560,254.520,89787.27,1689343199999,22773594.23570,34254,45129.25,11447111.78540,0
+1689343200000,254.520,254.680,253.300,254.320,70247.38,1689346799999,17850609.26820,26618,34027.88,8647718.53890,0
+1689346800000,254.310,256.900,253.900,256.360,106295.78,1689350399999,27165233.03410,36933,57773.35,14765817.79050,0
+1689350400000,256.360,257.070,253.680,254.880,184290.00,1689353999999,47050868.05583,62981,87739.08,22398762.53523,0
+1689354000000,254.880,254.890,249.090,249.500,304169.66,1689357599999,76551081.98085,96239,129054.46,32481117.14440,0
+1689357600000,249.500,250.490,241.040,244.640,408078.57,1689361199999,100409526.10167,147783,203976.56,50197764.03880,0
+1689361200000,244.640,246.380,242.930,244.300,182415.60,1689364799999,44607507.39420,59710,91444.29,22360838.26800,0
+1689364800000,244.290,245.690,243.320,245.320,104657.91,1689368399999,25577886.77510,36889,50021.48,12226696.02630,0
+1689368400000,245.320,246.570,245.250,245.830,62777.36,1689371999999,15444152.68002,22143,33394.18,8216013.53682,0
+1689372000000,245.840,246.310,245.510,245.880,31856.24,1689375599999,7832779.81460,12440,15177.68,3732085.12900,0
+1689375600000,245.890,248.790,245.670,247.890,78255.46,1689379199999,19353039.95320,24532,47048.03,11638004.27030,0
+1689379200000,247.890,248.380,246.510,248.260,76344.48,1689382799999,18901798.18870,29919,37845.86,9369967.24740,0
+1689382800000,248.270,249.040,247.560,248.490,48677.64,1689386399999,12093913.61290,19025,21557.51,5356010.78290,0
+1689386400000,248.490,248.760,247.620,248.300,35812.24,1689389999999,8889281.48660,15483,16576.70,4114775.14480,0
+1689390000000,248.300,248.770,247.520,248.130,41720.99,1689393599999,10358224.08380,15472,18118.13,4498781.99330,0
+1689393600000,248.130,248.960,247.790,248.780,31689.78,1689397199999,7873822.84220,13538,14328.72,3560254.36560,0
+1689397200000,248.780,248.950,247.880,248.150,54980.63,1689400799999,13647433.46180,14726,24493.33,6079759.65340,0
+1689400800000,248.150,248.810,247.680,248.800,50038.03,1689404399999,12416671.38950,16244,22684.38,5629715.40720,0
+1689404400000,248.810,250.140,248.600,249.850,74010.26,1689407999999,18459055.42119,22879,37758.15,9416657.46149,0
+1689408000000,249.840,251.270,249.180,250.400,76788.57,1689411599999,19215364.43550,27646,39034.97,9770396.31570,0
+1689411600000,250.410,251.990,250.400,251.330,78427.62,1689415199999,19725293.83990,26740,38635.15,9717082.59720,0
+1689415200000,251.330,252.000,251.080,251.150,48191.95,1689418799999,12129145.68100,17360,24646.96,6203494.14080,0
+1689418800000,251.150,251.520,250.160,250.560,51658.74,1689422399999,12949538.65660,18334,25291.68,6339860.23500,0
+1689422400000,250.570,251.100,250.370,250.370,30026.26,1689425999999,7528743.10630,11453,14090.31,3532956.21810,0
+1689426000000,250.380,250.450,248.620,250.160,64823.02,1689429599999,16187120.67820,24196,30902.10,7717033.83400,0
+1689429600000,250.160,251.020,249.400,249.700,53140.60,1689433199999,13300607.93600,21719,25238.93,6317411.78490,0
+1689433200000,249.700,250.410,249.170,250.120,47818.56,1689436799999,11946071.33090,17309,24851.76,6208836.20200,0
+1689436800000,250.130,250.440,249.060,250.160,52732.48,1689440399999,13180412.13910,21173,26680.15,6668120.88000,0
+1689440400000,250.160,250.560,249.720,250.170,34364.25,1689443999999,8593188.17730,12047,17023.35,4256885.59290,0
+1689444000000,250.160,251.520,250.160,250.610,37985.15,1689447599999,9527418.64840,16563,20792.15,5215877.12270,0
+1689447600000,250.610,251.740,250.600,251.630,29948.00,1689451199999,7530564.73820,12969,15767.23,3964672.18840,0
+1689451200000,251.620,251.620,250.510,251.000,27615.48,1689454799999,6931077.86290,12348,10564.42,2651587.34810,0
+1689454800000,251.010,251.040,249.630,250.220,29476.62,1689458399999,7372207.58220,15083,12122.86,3031771.34960,0
+1689458400000,250.220,251.000,249.630,250.950,27007.82,1689461999999,6762846.96130,10848,12271.30,3072547.56630,0
+1689462000000,250.940,251.320,250.520,250.790,30893.68,1689465599999,7752692.06660,11756,18044.35,4528048.79500,0
+1689465600000,250.780,251.700,250.520,250.530,32596.49,1689469199999,8185128.85460,14199,15517.11,3896861.28920,0
+1689469200000,250.530,251.380,250.160,250.170,27343.93,1689472799999,6858255.31570,11192,13540.08,3395767.42970,0
+1689472800000,250.170,250.580,247.880,249.240,100637.11,1689476399999,25065986.75190,35798,47864.28,11921774.85750,0
+1689476400000,249.240,249.280,247.510,247.870,49923.71,1689479999999,12400490.51890,17807,21018.84,5221972.18150,0
+1689480000000,247.860,248.390,247.300,248.110,42429.52,1689483599999,10514900.67510,17196,22021.24,5458188.87300,0
+1689483600000,248.110,248.620,247.740,248.470,36422.42,1689487199999,9040446.79650,13896,18484.79,4587880.86600,0
+1689487200000,248.470,248.650,247.600,248.230,45497.72,1689490799999,11292301.18770,14392,22237.18,5519351.92840,0
+1689490800000,248.230,248.880,248.190,248.360,31338.35,1689494399999,7789930.73130,11973,16445.75,4088070.64880,0
+1689494400000,248.370,248.860,248.280,248.760,27041.02,1689497999999,6722035.99390,11061,12849.83,3194314.15700,0
+1689498000000,248.750,249.410,248.670,249.300,31914.20,1689501599999,7946697.58730,13233,16486.25,4105146.49100,0
+1689501600000,249.310,249.990,248.820,249.050,50972.76,1689505199999,12715088.06460,19951,25714.32,6414556.76430,0
+1689505200000,249.050,249.980,248.920,249.690,32077.79,1689508799999,8000756.78880,12603,18274.39,4558205.45630,0
+1689508800000,249.690,249.920,247.790,248.430,42060.79,1689512399999,10474251.53720,14954,17439.47,4344323.83200,0
+1689512400000,248.440,248.770,248.000,248.010,41557.50,1689515999999,10316698.24400,15939,20225.27,5021229.38950,0
+1689516000000,248.010,249.210,247.920,249.030,66327.09,1689519599999,16493670.66700,20741,39849.08,9909504.42360,0
+1689519600000,249.030,249.150,248.280,248.530,43790.03,1689523199999,10892630.49160,15454,22097.81,5496903.55050,0
+1689523200000,248.540,248.790,246.650,246.850,83546.62,1689526799999,20693287.08510,29502,33479.20,8292289.34200,0
+1689526800000,246.860,247.480,245.710,246.070,62265.07,1689530399999,15350173.58372,23027,30564.02,7536374.92800,0
+1689530400000,246.060,246.320,244.330,244.510,99614.84,1689533999999,24435160.02750,32228,47166.42,11571097.87970,0
+1689534000000,244.520,244.880,243.000,243.440,85652.91,1689537599999,20898759.53840,32648,42018.66,10253450.21990,0
+1689537600000,243.450,244.120,243.060,243.630,65282.52,1689541199999,15900026.56060,26128,36775.48,8956723.03770,0
+1689541200000,243.640,244.500,243.630,244.140,33909.08,1689544799999,8276759.53930,16486,18741.29,4574448.85830,0
+1689544800000,244.130,244.770,243.740,244.260,55858.23,1689548399999,13653028.49040,16666,27682.05,6766360.49120,0
+1689548400000,244.250,244.700,241.120,241.910,199110.52,1689551999999,48287472.59705,60570,90886.90,22044047.95890,0
+1689552000000,241.900,241.910,240.010,241.260,204630.05,1689555599999,49283654.37840,65791,103963.31,25039960.56290,0
+1689555600000,241.240,243.570,241.020,243.080,112575.17,1689559199999,27306990.74540,38591,63415.99,15381013.39400,0
+1689559200000,243.070,243.230,242.090,242.090,69183.03,1689562799999,16797808.82830,27036,33877.23,8225952.81740,0
+1689562800000,242.090,243.780,241.570,243.470,94502.11,1689566399999,22956494.05910,34031,52586.48,12774514.78660,0
+1689566400000,243.470,243.510,242.110,242.710,89395.33,1689569999999,21704696.74180,31243,44520.39,10810249.72590,0
+1689570000000,242.700,243.530,241.810,241.980,99414.48,1689573599999,24134172.23360,36875,48082.72,11673588.94530,0
+1689573600000,241.980,243.210,241.540,242.320,117190.35,1689577199999,28406004.99630,36353,64898.86,15732272.72610,0
+1689577200000,242.310,243.130,241.730,242.700,105133.40,1689580799999,25491816.85760,30848,53558.30,12986321.94070,0
+1689580800000,242.710,243.610,241.580,243.220,94774.13,1689584399999,23012189.85030,30320,45046.96,10938545.07110,0
+1689584400000,243.220,243.900,241.600,241.940,115286.96,1689587999999,27973237.89700,34606,58166.04,14113957.05260,0
+1689588000000,241.930,242.710,238.000,241.620,226752.21,1689591599999,54575424.36588,70835,107538.81,25889334.28990,0
+1689591600000,241.620,243.810,241.340,242.640,111399.38,1689595199999,27051336.68475,34655,57511.48,13966532.13175,0
+1689595200000,242.640,243.570,241.970,242.800,112658.89,1689598799999,27339495.37800,34907,54595.50,13249300.81970,0
+1689598800000,242.810,244.980,242.230,244.000,98252.14,1689602399999,23945957.14400,32012,53063.83,12935654.42040,0
+1689602400000,244.000,244.180,242.930,243.890,65204.70,1689605999999,15879555.63020,22423,32107.92,7819431.25310,0
+1689606000000,243.890,244.070,242.880,243.550,85424.36,1689609599999,20796147.16220,25763,41477.12,10096912.15260,0
+1689609600000,243.550,244.140,242.010,242.640,87201.97,1689613199999,21190468.27040,31689,41199.32,10011105.19210,0
+1689613200000,242.640,243.080,240.170,241.700,136782.11,1689616799999,33026066.74600,44334,68672.75,16575718.02410,0
+1689616800000,241.710,242.090,239.890,241.150,86749.80,1689620399999,20916663.71450,31702,40963.05,9877946.36580,0
+1689620400000,241.150,242.580,240.460,242.440,78324.24,1689623999999,18921520.92700,25173,38587.54,9323331.75810,0
+1689624000000,242.440,242.980,241.870,242.030,32809.18,1689627599999,7955064.15050,13808,15078.21,3656253.50120,0
+1689627600000,242.040,244.520,241.960,244.300,54849.26,1689631199999,13354729.59870,19271,29375.89,7152125.54230,0
+1689631200000,244.300,244.770,243.560,243.760,68545.39,1689634799999,16735917.80490,22332,26252.61,6410255.79840,0
+1689634800000,243.770,244.500,243.480,244.030,44897.50,1689638399999,10952668.72000,17827,19825.09,4836518.23470,0
+1689638400000,244.030,246.500,243.820,245.770,114965.99,1689641999999,28209256.49172,37024,61398.18,15066036.68412,0
+1689642000000,245.780,246.450,245.600,246.190,67093.65,1689645599999,16508186.76410,24828,30297.79,7454909.88670,0
+1689645600000,246.190,246.430,245.080,245.370,49611.12,1689649199999,12192210.71230,20099,23980.51,5892901.59880,0
+1689649200000,245.370,245.860,244.010,244.160,61424.15,1689652799999,15043916.43200,20477,22667.36,5552942.08450,0
+1689652800000,244.160,244.940,243.700,244.000,66987.89,1689656399999,16358994.78570,21656,33273.95,8126551.46940,0
+1689656400000,244.000,244.240,243.100,243.270,114744.79,1689659999999,27947957.66770,31543,57078.09,13902189.46810,0
+1689660000000,243.270,243.470,240.580,241.890,208855.56,1689663599999,50500102.88625,59776,99155.32,23973117.14820,0
+1689663600000,241.880,244.270,240.760,241.400,383526.47,1689667199999,92828362.21080,92008,203779.39,49334437.02760,0
+1689667200000,241.400,242.740,240.800,242.010,178079.36,1689670799999,43054733.81430,55469,89882.84,21730340.12330,0
+1689670800000,242.010,242.650,240.480,241.240,120598.44,1689674399999,29138671.87570,34224,52495.81,12690014.23590,0
+1689674400000,241.230,242.370,240.980,242.090,89300.06,1689677999999,21573065.45680,29067,48592.63,11738916.57310,0
+1689678000000,242.090,242.240,239.500,239.620,113342.04,1689681599999,27307388.13260,36946,50210.42,12100643.15590,0
+1689681600000,239.620,240.500,239.040,239.980,151804.25,1689685199999,36390677.19318,52982,81211.80,19469174.79150,0
+1689685200000,239.970,239.990,238.380,239.530,127146.51,1689688799999,30406697.05740,43280,58497.34,13990175.52260,0
+1689688800000,239.530,241.450,239.410,240.560,109574.77,1689692399999,26347260.63790,37255,59288.47,14256260.95310,0
+1689692400000,240.550,240.610,239.870,240.350,62274.81,1689695999999,14954335.43640,21501,30149.28,7239921.26850,0
+1689696000000,240.350,240.870,237.000,238.840,123758.87,1689699599999,29606850.87390,45164,56266.08,13465348.37710,0
+1689699600000,238.850,239.610,238.320,239.450,69590.58,1689703199999,16630014.77410,27327,36559.40,8736170.45620,0
+1689703200000,239.450,240.890,239.280,240.860,64302.89,1689706799999,15444614.44260,22497,34330.43,8246133.34910,0
+1689706800000,240.870,241.450,239.720,240.270,65939.71,1689710399999,15849498.38130,22332,33553.83,8065219.27350,0
+1689710400000,240.260,240.530,239.230,239.920,36359.54,1689713999999,8725958.65660,14687,17946.26,4306940.63010,0
+1689714000000,239.910,240.530,239.340,240.260,23401.14,1689717599999,5616405.02120,10750,10204.00,2449042.18370,0
+1689717600000,240.260,240.790,240.000,240.750,20384.69,1689721199999,4901029.16330,9698,9891.80,2378066.23840,0
+1689721200000,240.740,240.830,239.700,240.480,35942.20,1689724799999,8637510.61430,14867,18979.29,4560813.40710,0
+1689724800000,240.470,242.600,239.850,242.390,75277.52,1689728399999,18172308.53110,30287,41168.52,9940806.51080,0
+1689728400000,242.390,243.000,241.690,242.590,67187.13,1689731999999,16278273.11645,24936,33166.92,8037147.16335,0
+1689732000000,242.590,242.820,241.770,242.420,36310.67,1689735599999,8797367.52960,14598,17597.09,4263216.05500,0
+1689735600000,242.410,243.780,242.410,243.610,99938.96,1689739199999,24311550.08600,29416,55946.66,13609398.27860,0
+1689739200000,243.610,243.790,242.560,243.190,70192.31,1689742799999,17064449.43350,24779,34134.77,8298753.36310,0
+1689742800000,243.200,244.300,243.080,243.670,97223.40,1689746399999,23698125.74680,28309,49444.69,12053012.25170,0
+1689746400000,243.670,244.030,242.630,242.950,68609.64,1689749999999,16688568.45070,22222,31219.17,7593548.90880,0
+1689750000000,242.950,243.280,242.080,242.690,58193.55,1689753599999,14128511.11140,19851,27724.94,6731555.77060,0
+1689753600000,242.690,242.790,240.500,241.230,102964.20,1689757199999,24874541.80970,30966,49143.76,11870833.69230,0
+1689757200000,241.230,242.470,240.900,242.070,54582.77,1689760799999,13191289.21360,19818,28839.36,6970286.84750,0
+1689760800000,242.080,242.460,241.510,241.930,47569.82,1689764399999,11510982.52300,14638,22263.53,5387079.78260,0
+1689764400000,241.940,242.330,241.520,242.290,32134.99,1689767999999,7772694.07110,11691,15210.69,3679400.57230,0
+1689768000000,242.300,242.370,241.070,241.830,41669.77,1689771599999,10071720.19970,15688,19148.73,4628444.58410,0
+1689771600000,241.830,243.270,241.120,242.340,64338.85,1689775199999,15583745.27900,26579,32058.49,7765448.04220,0
+1689775200000,242.340,242.510,240.150,240.570,93716.78,1689778799999,22595332.22660,37097,42813.42,10321709.83770,0
+1689778800000,240.580,241.470,240.180,241.150,50413.84,1689782399999,12150922.05890,21176,26015.52,6270722.63140,0
+1689782400000,241.150,241.300,240.330,240.540,36326.94,1689785999999,8748025.86830,16506,16107.33,3879037.75520,0
+1689786000000,240.540,242.810,240.020,242.090,74638.72,1689789599999,18042082.54440,29160,40818.23,9867546.63310,0
+1689789600000,242.090,242.750,241.660,242.650,36747.58,1689793199999,8899099.82820,17224,18734.88,4537207.63230,0
+1689793200000,242.660,243.000,241.830,241.990,35954.65,1689796799999,8718864.59410,16837,16263.35,3943787.58080,0
+1689796800000,241.990,242.270,241.330,241.550,27840.21,1689800399999,6732067.26530,13556,14462.73,3497323.16570,0
+1689800400000,241.550,241.960,240.270,241.870,41440.69,1689803999999,9986892.22780,18940,20488.08,4937382.12400,0
+1689804000000,241.870,242.070,240.800,241.330,24069.66,1689807599999,5807952.50620,12442,11744.69,2834005.76420,0
+1689807600000,241.330,241.780,240.860,241.050,21672.39,1689811199999,5229969.21040,11484,10312.17,2488468.60660,0
+1689811200000,241.060,242.700,240.800,242.200,43861.97,1689814799999,10604108.41160,19228,24160.03,5842744.46450,0
+1689814800000,242.210,242.660,242.050,242.480,26310.35,1689818399999,6378740.03780,13360,13005.92,3153400.94570,0
+1689818400000,242.480,243.060,241.570,241.900,63876.17,1689821999999,15487017.70530,25696,27990.07,6786048.89820,0
+1689822000000,241.900,242.100,241.300,241.570,42560.52,1689825599999,10287023.67440,15613,21331.20,5156020.01660,0
+1689825600000,241.570,242.050,241.330,241.550,31131.86,1689829199999,7524967.69720,12428,15515.83,3750437.07290,0
+1689829200000,241.550,243.620,241.500,242.810,97443.48,1689832799999,23646899.40700,27963,49147.34,11926302.79110,0
+1689832800000,242.810,243.280,242.250,243.240,53889.14,1689836399999,13087831.76610,19979,26178.34,6358287.89650,0
+1689836400000,243.250,244.280,243.240,244.070,73453.56,1689839999999,17907149.11600,28700,40960.47,9985873.33650,0
+1689840000000,244.080,245.000,243.730,244.670,70623.83,1689843599999,17263552.44130,31213,35305.10,8631603.75860,0
+1689843600000,244.670,245.050,243.910,244.450,88484.17,1689847199999,21630829.57400,30679,46012.95,11249996.39320,0
+1689847200000,244.450,245.260,244.020,244.080,60067.05,1689850799999,14701100.70600,25355,30389.35,7438109.50740,0
+1689850800000,244.070,244.720,243.820,244.220,36168.25,1689854399999,8835522.78950,16782,17891.65,4370938.25120,0
+1689854400000,244.230,244.430,243.490,244.020,43109.43,1689857999999,10515539.86260,19481,20547.95,5012447.52900,0
+1689858000000,244.010,244.730,243.960,244.340,45697.34,1689861599999,11168172.54170,20116,23142.45,5655733.63080,0
+1689861600000,244.350,244.520,240.870,241.970,166794.26,1689865199999,40417654.50950,59576,75186.91,18217150.40660,0
+1689865200000,241.960,242.470,241.300,241.780,67445.79,1689868799999,16322636.85300,30293,31519.47,7628268.74760,0
+1689868800000,241.770,242.360,240.950,241.400,68096.24,1689872399999,16452305.92570,26349,34298.03,8286686.88600,0
+1689872400000,241.400,241.970,241.230,241.730,43015.63,1689875999999,10396674.07480,16286,22004.03,5318005.07120,0
+1689876000000,241.740,241.740,240.490,240.790,54813.11,1689879599999,13212751.93480,22603,23739.27,5722507.76920,0
+1689879600000,240.790,241.720,240.690,241.650,26580.00,1689883199999,6411693.80710,11858,13364.29,3223907.51900,0
+1689883200000,241.650,241.880,240.750,241.640,30047.00,1689886799999,7249918.56680,12950,15633.34,3772136.97650,0
+1689886800000,241.640,243.550,241.550,243.300,58914.53,1689890399999,14302443.38780,22498,36010.88,8741808.68500,0
+1689890400000,243.300,243.300,242.760,243.020,24325.15,1689893999999,5911934.83380,11173,10198.88,2478706.63930,0
+1689894000000,243.020,243.130,242.750,242.930,20396.09,1689897599999,4954897.37390,9234,10045.12,2440309.71450,0
+1689897600000,242.940,243.420,242.210,243.120,39210.78,1689901199999,9527031.21500,20060,18427.55,4477419.34090,0
+1689901200000,243.130,244.110,242.750,243.990,51004.42,1689904799999,12425529.84060,18803,28007.17,6823861.77290,0
+1689904800000,243.990,244.910,243.900,244.700,50498.33,1689908399999,12344918.89990,19869,25971.02,6349031.70910,0
+1689908400000,244.710,244.940,243.960,244.200,39480.31,1689911999999,9651850.39720,21419,17235.26,4214179.79400,0
+1689912000000,244.200,244.480,243.410,243.650,38870.37,1689915599999,9480392.30790,13248,18188.43,4436098.23030,0
+1689915600000,243.640,243.860,242.900,243.390,31062.22,1689919199999,7556678.72080,12697,15910.70,3870601.55840,0
+1689919200000,243.380,243.980,243.030,243.650,38158.75,1689922799999,9295629.40600,13136,19489.20,4747427.60360,0
+1689922800000,243.660,243.970,243.040,243.580,33947.50,1689926399999,8265800.49540,13289,16666.06,4057591.05110,0
+1689926400000,243.580,244.070,243.540,243.890,34059.45,1689929999999,8305874.42570,12511,16873.66,4114896.15030,0
+1689930000000,243.890,244.640,243.530,243.590,44025.89,1689933599999,10749047.19630,14832,23480.81,5733620.11210,0
+1689933600000,243.590,245.110,243.530,244.400,59740.63,1689937199999,14602676.88680,19426,34480.67,8427435.01900,0
+1689937200000,244.390,244.940,244.100,244.710,43133.71,1689940799999,10547034.02330,18417,20866.27,5102299.65150,0
+1689940800000,244.710,245.660,244.710,244.910,79883.84,1689944399999,19583196.95180,25665,42504.51,10420147.63210,0
+1689944400000,244.900,245.400,244.420,244.750,54859.22,1689947999999,13437315.87280,22103,25703.43,6296289.16320,0
+1689948000000,244.750,245.000,244.370,244.870,37971.65,1689951599999,9291643.15290,16488,18839.56,4610427.60570,0
+1689951600000,244.870,245.060,244.160,244.200,28851.06,1689955199999,7057563.04300,12751,13334.09,3262273.88170,0
+1689955200000,244.200,244.590,243.790,243.960,35111.04,1689958799999,8569520.67890,14322,16952.11,4137792.88740,0
+1689958800000,243.950,244.940,243.760,244.890,32231.74,1689962399999,7877593.67630,11252,16993.98,4153438.27860,0
+1689962400000,244.890,245.130,244.510,244.580,41944.30,1689965999999,10272483.80830,13963,19596.94,4799673.71510,0
+1689966000000,244.580,244.580,242.800,243.800,67716.34,1689969599999,16495251.78410,23774,32017.39,7799538.80540,0
+1689969600000,243.810,244.130,243.430,243.960,22771.63,1689973199999,5550868.23550,9507,11499.15,2803075.20970,0
+1689973200000,243.970,244.320,243.490,243.690,16732.82,1689976799999,4081032.89030,8436,8083.95,1971770.34210,0
+1689976800000,243.690,244.040,243.440,243.780,13811.41,1689980399999,3367536.89730,6677,6087.32,1484171.10550,0
+1689980400000,243.770,244.050,243.510,243.880,16486.10,1689983999999,4019289.32840,8283,8847.22,2156959.10850,0
+1689984000000,243.890,244.950,243.660,244.800,34213.61,1689987599999,8360806.29790,14745,20419.63,4990575.81230,0
+1689987600000,244.790,244.850,244.150,244.280,18690.82,1689991199999,4569871.39320,8715,8448.19,2065628.47940,0
+1689991200000,244.290,244.950,244.150,244.820,16598.98,1689994799999,4060402.18870,8047,9054.31,2214809.67840,0
+1689994800000,244.810,245.080,244.470,244.620,25377.79,1689998399999,6211596.90180,10088,11442.93,2800939.28160,0
+1689998400000,244.610,244.970,244.430,244.700,14981.02,1690001999999,3665161.23880,8545,7435.72,1819181.57710,0
+1690002000000,244.700,244.760,244.150,244.360,17195.29,1690005599999,4202430.73050,8111,6475.50,1582607.70640,0
+1690005600000,244.350,244.430,243.720,243.790,20985.95,1690009199999,5121530.97380,9060,10949.46,2672257.34850,0
+1690009200000,243.790,244.190,243.300,243.850,29908.82,1690012799999,7290107.53970,16817,14906.18,3633417.91820,0
+1690012800000,243.840,244.190,243.740,243.980,15045.81,1690016399999,3670862.96630,12876,7687.75,1875627.67110,0
+1690016400000,243.980,244.110,243.000,243.320,22449.58,1690019999999,5469807.57450,11158,10321.45,2515071.72080,0
+1690020000000,243.310,243.320,242.010,243.030,80987.04,1690023599999,19647931.18080,29225,35457.43,8602232.55010,0
+1690023600000,243.040,243.100,242.620,242.830,15310.95,1690027199999,3718465.74440,9195,6725.86,1633448.32680,0
+1690027200000,242.840,242.940,242.510,242.560,15362.85,1690030799999,3728412.58420,8729,7951.83,1929795.85810,0
+1690030800000,242.560,242.700,242.130,242.600,22022.78,1690034399999,5339759.53400,9614,10786.31,2615436.01570,0
+1690034400000,242.600,242.990,242.580,242.730,17262.86,1690037999999,4191123.73820,8834,9450.28,2294317.67880,0
+1690038000000,242.720,243.070,242.520,242.920,15945.41,1690041599999,3870604.59280,9226,8534.09,2071512.02620,0
+1690041600000,242.920,243.060,242.610,242.810,16194.05,1690045199999,3932919.19350,11591,7975.29,1936905.29100,0
+1690045200000,242.820,242.820,242.360,242.400,13650.24,1690048799999,3311035.78800,6787,6128.55,1486678.08380,0
+1690048800000,242.400,242.400,241.720,242.010,37881.87,1690052399999,9166546.29620,14024,17426.57,4216682.41520,0
+1690052400000,242.010,242.820,241.860,242.520,26032.78,1690055999999,6312162.28880,10445,13455.08,3262348.88040,0
+1690056000000,242.520,242.600,242.180,242.540,12576.34,1690059599999,3048355.03300,7401,6430.54,1558722.82640,0
+1690059600000,242.550,242.550,242.200,242.250,10599.15,1690063199999,2568846.73230,6645,5471.22,1325976.21760,0
+1690063200000,242.260,242.350,241.790,241.900,17226.75,1690066799999,4168751.89510,8614,7722.05,1868701.31010,0
+1690066800000,241.900,241.950,240.180,241.230,96250.77,1690070399999,23187144.68790,32926,47484.58,11439044.72530,0
+1690070400000,241.220,241.390,240.560,241.360,34392.14,1690073999999,8291305.18600,15967,17543.79,4229520.26830,0
+1690074000000,241.360,242.160,241.360,241.930,24903.33,1690077599999,6021744.05480,12349,12732.70,3078644.70360,0
+1690077600000,241.930,242.360,241.780,242.170,23017.29,1690081199999,5572687.50590,9587,10731.31,2598044.38650,0
+1690081200000,242.180,242.260,241.810,241.970,12529.05,1690084799999,3031918.19950,6517,5407.21,1308511.40420,0
+1690084800000,241.980,242.470,241.970,242.400,18520.36,1690088399999,4485688.93460,8628,9981.79,2417612.28090,0
+1690088400000,242.410,242.670,242.040,242.240,21880.49,1690091999999,5304015.85630,12107,10069.65,2441101.07590,0
+1690092000000,242.250,242.790,242.100,242.670,22472.11,1690095599999,5448203.02760,11538,12548.32,3042404.47560,0
+1690095600000,242.670,242.870,242.300,242.650,18779.36,1690099199999,4554916.65350,9739,9774.36,2370979.95260,0
+1690099200000,242.650,243.200,242.460,243.110,24301.19,1690102799999,5901090.31130,11037,14178.86,3443244.82000,0
+1690102800000,243.110,243.200,242.100,242.380,24605.87,1690106399999,5968443.62520,8913,9943.70,2411918.11510,0
+1690106400000,242.380,242.920,242.270,242.380,25029.51,1690109999999,6071418.19460,7986,12585.85,3053388.30250,0
+1690110000000,242.390,242.590,242.200,242.280,14362.27,1690113599999,3481444.35600,9926,7436.74,1802708.64020,0
+1690113600000,242.280,242.640,242.200,242.640,10490.62,1690117199999,2542717.49750,6893,5399.63,1308791.59670,0
+1690117200000,242.650,242.750,242.250,242.420,13098.62,1690120799999,3176845.19400,7696,5154.41,1250087.28980,0
+1690120800000,242.420,242.800,242.410,242.620,11590.69,1690124399999,2812189.01920,6725,6037.24,1464811.29940,0
+1690124400000,242.630,242.790,242.270,242.330,17936.47,1690127999999,4349631.69570,7180,8446.21,2048302.47770,0
+1690128000000,242.320,243.520,242.310,243.270,37249.61,1690131599999,9050199.30720,14142,22571.82,5484570.17310,0
+1690131600000,243.260,243.900,243.000,243.880,33035.42,1690135199999,8039712.37520,13056,17716.87,4312003.69330,0
+1690135200000,243.890,244.120,243.420,243.420,41259.03,1690138799999,10058434.08720,15860,16789.74,4093677.41960,0
+1690138800000,243.430,243.820,241.970,242.650,50863.22,1690142399999,12363197.97150,18279,21612.72,5253358.17720,0
+1690142400000,242.650,243.200,242.620,243.090,27517.82,1690145999999,6683760.97830,11553,15612.57,3792257.98300,0
+1690146000000,243.100,243.110,241.680,241.880,24388.78,1690149599999,5908785.85510,12142,11017.29,2668985.75460,0
+1690149600000,241.870,242.230,241.750,242.070,15922.61,1690153199999,3853698.34190,8046,8122.50,1965882.88500,0
+1690153200000,242.070,242.620,242.010,242.540,18883.49,1690156799999,4577670.53400,8781,8995.81,2180625.71400,0
+1690156800000,242.540,243.280,242.440,242.930,27169.76,1690160399999,6598140.41130,14509,15440.67,3749888.32400,0
+1690160400000,242.930,242.980,241.920,242.180,38966.60,1690163999999,9444755.55700,13948,20178.02,4890993.10400,0
+1690164000000,242.190,242.250,241.170,241.450,57914.25,1690167599999,13991508.77270,18206,26708.94,6452438.74490,0
+1690167600000,241.440,241.500,240.660,240.860,39103.19,1690171199999,9426796.91940,14086,16873.65,4067778.55700,0
+1690171200000,240.850,241.160,239.130,240.970,86795.31,1690174799999,20853913.90808,29832,38537.04,9263112.41490,0
+1690174800000,240.980,241.530,240.920,241.240,28887.21,1690178399999,6967292.28010,10433,16540.32,3989192.33830,0
+1690178400000,241.230,241.460,240.910,240.960,26024.16,1690181999999,6277569.42960,9214,11286.06,2722391.54960,0
+1690182000000,240.970,242.220,240.880,242.070,56252.53,1690185599999,13594358.73010,18980,29933.65,7233665.77790,0
+1690185600000,242.070,242.190,241.570,241.800,50847.15,1690189199999,12299572.25500,16516,26503.46,6410669.17960,0
+1690189200000,241.800,241.910,235.500,237.230,165568.29,1690192799999,39410678.33431,59697,69718.74,16593068.96150,0
+1690192800000,237.230,239.300,236.410,239.010,127876.86,1690196399999,30464982.12940,48442,60371.74,14382751.14740,0
+1690196400000,239.000,239.570,238.650,238.730,57595.42,1690199999999,13773592.55288,20518,26061.00,6232578.25018,0
+1690200000000,238.730,239.030,237.930,238.910,51253.61,1690203599999,12221992.79370,21494,25609.26,6107213.92580,0
+1690203600000,238.900,239.070,238.020,238.550,41562.75,1690207199999,9914014.85460,15980,20640.31,4923641.67840,0
+1690207200000,238.540,238.790,237.110,237.410,63550.13,1690210799999,15121988.46820,25328,28164.22,6702498.19380,0
+1690210800000,237.410,237.540,235.160,237.100,112197.33,1690214399999,26530220.36281,46081,50971.90,12055257.42740,0
+1690214400000,237.100,237.720,236.080,237.580,55986.23,1690217999999,13265941.48570,22633,27750.57,6576772.78060,0
+1690218000000,237.580,237.800,237.120,237.500,30943.38,1690221599999,7348900.94200,12593,15193.46,3608519.87960,0
+1690221600000,237.500,238.580,237.490,238.470,41787.14,1690225199999,9945617.80310,15883,20958.44,4988400.71380,0
+1690225200000,238.480,238.600,237.770,238.010,19173.84,1690228799999,4568717.77600,9041,10288.52,2451681.95700,0
+1690228800000,238.020,238.460,237.660,238.370,19496.90,1690232399999,4642467.27910,8436,11415.72,2718461.34950,0
+1690232400000,238.370,239.120,238.280,238.940,23973.81,1690235999999,5723023.30950,11174,14580.86,3480887.65910,0
+1690236000000,238.940,239.310,238.390,238.640,22756.21,1690239599999,5436422.01400,9704,10124.68,2419383.36340,0
+1690239600000,238.640,239.240,238.580,239.020,19531.64,1690243199999,4667842.27010,8416,10004.69,2390912.08700,0
+1690243200000,239.030,239.580,238.660,238.790,31397.77,1690246799999,7509796.24808,14479,16466.00,3938847.79948,0
+1690246800000,238.790,239.240,238.150,239.180,37759.62,1690250399999,9015848.69630,11525,20041.69,4785478.42660,0
+1690250400000,239.190,239.790,238.900,239.760,43198.42,1690253999999,10335983.15820,12412,25606.76,6126982.97230,0
+1690254000000,239.770,240.000,238.370,238.660,43581.18,1690257599999,10424261.37920,14566,18951.74,4533978.61510,0
+1690257600000,238.670,238.670,237.500,237.550,32638.19,1690261199999,7768374.13600,11753,14857.17,3536514.00230,0
+1690261200000,237.550,238.560,237.470,238.230,24493.03,1690264799999,5831726.05200,10708,13828.59,3292300.11960,0
+1690264800000,238.230,238.410,236.860,237.540,44905.20,1690268399999,10668382.27720,15725,20168.95,4792358.80500,0
+1690268400000,237.550,237.980,237.000,237.330,31797.54,1690271999999,7551162.04910,11655,16957.64,4027006.55800,0
+1690272000000,237.340,238.170,237.180,238.130,31372.48,1690275599999,7454557.24590,12303,17272.72,4104542.98620,0
+1690275600000,238.140,239.000,237.930,238.340,38599.05,1690279199999,9204310.86010,14237,20756.38,4949589.09380,0
+1690279200000,238.350,238.380,237.770,237.840,25265.43,1690282799999,6014499.60650,9855,11344.48,2700470.64090,0
+1690282800000,237.830,238.150,237.600,238.150,18640.66,1690286399999,4432952.25310,8121,8881.93,2112221.54320,0
+1690286400000,238.150,238.420,237.960,238.110,30433.83,1690289999999,7249568.33230,9877,13536.41,3224598.68170,0
+1690290000000,238.110,238.370,236.210,237.830,118130.83,1690293599999,28021165.65790,40014,46167.70,10953557.67130,0
+1690293600000,237.840,238.330,236.720,236.970,51957.32,1690297199999,12345819.14420,21902,25391.79,6032823.67030,0
+1690297200000,236.970,237.560,236.780,237.410,26714.77,1690300799999,6338306.22400,11836,14240.35,3378701.54160,0
+1690300800000,237.410,237.910,237.200,237.370,39121.02,1690304399999,9294466.61450,14616,19188.32,4558804.93720,0
+1690304400000,237.380,238.420,236.870,238.180,47556.37,1690307999999,11306649.72400,17349,23230.15,5523115.39670,0
+1690308000000,238.190,238.550,237.650,237.700,31833.48,1690311599999,7581934.91820,13421,15241.61,3630238.09610,0
+1690311600000,237.710,237.930,237.210,237.320,15630.54,1690315199999,3713625.24530,8351,6395.17,1519669.27090,0
+1690315200000,237.320,237.770,236.950,237.750,22036.14,1690318799999,5230198.24060,10389,11942.94,2834348.96970,0
+1690318800000,237.750,238.100,237.560,237.720,17135.99,1690322399999,4076463.51420,7505,8218.84,1955205.00830,0
+1690322400000,237.700,238.120,237.580,237.850,15327.75,1690325999999,3646775.48640,6788,7013.93,1668665.53720,0
+1690326000000,237.850,238.070,237.670,237.860,11854.69,1690329599999,2819948.80920,5803,6006.13,1428656.16250,0
+1690329600000,237.860,238.280,237.370,237.400,25922.83,1690333199999,6162480.62080,10694,12105.41,2877676.71780,0
+1690333200000,237.400,237.510,236.490,237.220,36705.77,1690336799999,8701903.98010,13713,18422.17,4367472.44440,0
+1690336800000,237.210,238.090,237.090,238.070,22964.91,1690340399999,5454478.38330,9304,11997.59,2849326.69960,0
+1690340400000,238.080,238.880,237.960,238.480,65004.08,1690343999999,15497512.37530,19237,31498.82,7510165.54510,0
+1690344000000,238.480,238.800,238.030,238.150,35711.45,1690347599999,8513406.08630,10383,16170.31,3855331.81860,0
+1690347600000,238.150,238.600,237.610,238.530,27149.22,1690351199999,6463245.95250,9777,13625.31,3243940.43230,0
+1690351200000,238.540,238.610,237.680,237.760,28551.86,1690354799999,6801675.69670,10307,13067.33,3112388.74640,0
+1690354800000,237.770,238.080,237.550,237.750,25233.95,1690358399999,5999937.73180,9358,12997.72,3090525.73800,0
+1690358400000,237.750,238.160,237.680,237.770,17984.70,1690361999999,4278824.53670,7937,9115.10,2168640.35260,0
+1690362000000,237.760,237.830,237.220,237.440,32512.65,1690365599999,7721540.48210,11941,16669.16,3958624.52330,0
+1690365600000,237.440,237.830,237.340,237.620,18782.29,1690369199999,4462329.22820,7252,10111.75,2402271.41810,0
+1690369200000,237.630,237.800,236.450,237.040,41409.17,1690372799999,9818066.28450,12228,16370.02,3881113.14270,0
+1690372800000,237.040,237.960,236.760,237.960,34115.80,1690376399999,8101127.25210,10775,17537.00,4163907.13440,0
+1690376400000,237.960,238.300,237.720,238.250,32825.55,1690379999999,7813702.31320,11640,16658.55,3965515.23490,0
+1690380000000,238.260,238.740,237.880,238.270,33492.46,1690383599999,7980785.42720,12578,15603.74,3718493.46400,0
+1690383600000,238.260,238.510,238.140,238.270,22854.86,1690387199999,5446672.24170,9550,10945.76,2608627.22750,0
+1690387200000,238.280,239.100,237.750,237.830,43206.84,1690390799999,10298048.92710,14451,23261.80,5546567.19200,0
+1690390800000,237.820,238.010,236.680,237.120,52927.65,1690394399999,12560516.52090,16155,21860.49,5188105.48000,0
+1690394400000,237.120,239.500,237.030,238.420,84007.62,1690397999999,20021447.42500,32466,44571.58,10624431.33000,0
+1690398000000,238.430,239.040,237.300,239.040,50903.94,1690401599999,12130219.35560,18884,25049.00,5969396.71400,0
+1690401600000,239.040,239.980,238.950,239.710,56773.73,1690405199999,13600372.37270,19590,31569.61,7562543.80980,0
+1690405200000,239.710,240.650,239.030,239.190,50269.95,1690408799999,12059313.07430,18769,28109.21,6744625.43190,0
+1690408800000,239.200,239.360,238.760,239.300,28514.05,1690412399999,6817145.16140,10569,12887.53,3081348.94060,0
+1690412400000,239.310,239.680,238.550,239.050,29000.45,1690415999999,6935591.74620,11441,12482.21,2984658.66950,0
+1690416000000,239.050,239.170,238.500,238.920,21827.62,1690419599999,5213208.97070,10320,10612.13,2534448.27850,0
+1690419600000,238.920,239.860,238.800,239.810,23786.99,1690423199999,5694803.16170,9522,12388.89,2965996.06770,0
+1690423200000,239.810,240.060,239.380,240.060,21583.51,1690426799999,5173611.39610,9546,10617.23,2545373.15420,0
+1690426800000,240.050,240.470,239.920,239.970,26196.61,1690430399999,6293601.63410,9981,13699.76,3291418.44900,0
+1690430400000,239.960,240.710,239.960,240.520,19502.59,1690433999999,4689089.25810,11305,10392.00,2498555.72960,0
+1690434000000,240.520,244.840,240.520,241.830,206907.54,1690437599999,50240435.08175,65470,123139.45,29897218.17365,0
+1690437600000,241.840,242.570,241.420,241.500,41818.41,1690441199999,10121972.45130,14268,20494.51,4961869.21490,0
+1690441200000,241.500,242.590,241.470,242.310,34677.43,1690444799999,8389815.15200,12958,19657.24,4756098.59750,0
+1690444800000,242.310,242.590,241.910,242.340,37191.05,1690448399999,9009938.11940,15341,17805.90,4313659.27230,0
+1690448400000,242.340,243.180,242.030,242.940,38747.22,1690451999999,9401349.17680,16421,20293.16,4924505.79950,0
+1690452000000,242.940,243.100,241.520,241.700,31402.87,1690455599999,7609789.27900,14773,12556.13,3042744.75200,0
+1690455600000,241.690,242.280,241.390,242.120,29774.07,1690459199999,7200474.92090,12296,15677.67,3791771.52860,0
+1690459200000,242.110,242.140,241.560,241.880,28030.45,1690462799999,6779969.20830,11299,11271.25,2726332.97290,0
+1690462800000,241.880,241.960,241.180,241.510,33892.85,1690466399999,8185137.71360,16336,16081.80,3883825.76850,0
+1690466400000,241.500,241.520,240.560,240.990,43204.42,1690469999999,10413144.64960,19339,20024.82,4826578.48250,0
+1690470000000,240.980,241.390,240.470,240.760,41184.07,1690473599999,9921671.65560,17055,21126.62,5090140.20520,0
+1690473600000,240.750,241.440,240.650,241.160,23123.45,1690477199999,5573769.15440,11311,11606.37,2797769.63320,0
+1690477200000,241.160,241.180,240.570,240.930,22814.59,1690480799999,5496713.03660,10361,10356.06,2495023.48510,0
+1690480800000,240.940,240.950,239.500,240.110,55705.63,1690484399999,13379727.26110,20628,24555.49,5897977.21700,0
+1690484400000,240.120,240.550,239.460,240.190,29406.11,1690487999999,7059185.78680,11794,14879.94,3573013.25750,0
+1690488000000,240.200,240.600,240.120,240.190,15045.14,1690491599999,3615772.72990,7357,8776.99,2109497.71520,0
+1690491600000,240.200,240.950,240.200,240.530,11703.56,1690495199999,2815170.23300,7407,6441.73,1549522.19580,0
+1690495200000,240.540,240.930,240.410,240.460,11471.32,1690498799999,2761203.44200,6233,6145.95,1479492.95310,0
+1690498800000,240.460,240.890,240.220,240.880,14981.09,1690502399999,3602625.18450,6854,8317.76,2000389.82190,0
+1690502400000,240.880,241.380,240.600,241.150,26288.80,1690505999999,6333565.44600,12670,13373.64,3222382.36560,0
+1690506000000,241.150,241.350,240.740,241.020,16452.83,1690509599999,3966294.01710,8226,6504.58,1568161.94300,0
+1690509600000,241.020,241.060,240.140,240.650,17699.36,1690513199999,4257216.29690,9696,7504.08,1804608.56970,0
+1690513200000,240.660,241.190,240.540,240.960,15404.44,1690516799999,3710336.14950,8225,7857.18,1892442.78370,0
+1690516800000,240.960,241.300,240.730,241.200,12196.73,1690520399999,2939430.61660,6476,6447.81,1554049.84300,0
+1690520400000,241.190,241.280,239.840,240.230,35040.08,1690523999999,8422448.55210,12405,13991.42,3362399.71170,0
+1690524000000,240.230,240.790,240.080,240.600,23891.47,1690527599999,5744158.49780,8621,12484.66,3002124.80120,0
+1690527600000,240.600,241.300,240.590,241.010,34822.69,1690531199999,8392604.74580,11259,19671.46,4740953.42170,0
+1690531200000,241.020,241.580,240.500,241.510,42531.78,1690534799999,10259943.78600,14787,21560.27,5201460.68120,0
+1690534800000,241.520,242.140,241.340,242.000,35346.90,1690538399999,8542678.50330,12449,17770.53,4295082.27190,0
+1690538400000,242.000,242.140,241.550,241.810,21323.46,1690541999999,5157149.16380,10247,9742.26,2356206.76850,0
+1690542000000,241.820,242.180,241.020,241.090,54003.35,1690545599999,13050698.49920,15003,22971.87,5551972.10190,0
+1690545600000,241.090,242.200,241.060,241.960,42404.53,1690549199999,10243990.23460,14921,25442.41,6146807.98130,0
+1690549200000,241.950,242.060,241.630,241.880,26868.23,1690552799999,6499084.26520,12923,14291.38,3457032.88160,0
+1690552800000,241.870,242.890,241.790,242.400,62365.79,1690556399999,15116548.91970,21913,32930.11,7982024.50370,0
+1690556400000,242.390,242.630,241.680,241.780,27772.46,1690559999999,6726330.75250,12294,13915.41,3370668.08490,0
+1690560000000,241.780,242.420,241.520,242.240,26258.63,1690563599999,6355282.87460,11479,16148.87,3908696.21370,0
+1690563600000,242.240,242.250,241.110,241.750,28203.31,1690567199999,6814156.04820,12382,12511.58,3022196.17180,0
+1690567200000,241.750,242.120,241.570,241.950,12172.48,1690570799999,2944441.44870,7040,5901.88,1427679.82520,0
+1690570800000,241.950,243.110,241.890,242.750,30577.30,1690574399999,7421715.82840,12443,16467.49,3996963.27880,0
+1690574400000,242.740,242.980,242.590,242.650,17105.57,1690577999999,4152406.81710,7259,8598.03,2087252.32250,0
+1690578000000,242.660,242.740,242.240,242.360,14199.14,1690581599999,3442854.85170,6297,6110.85,1481643.26840,0
+1690581600000,242.360,242.490,242.210,242.230,8403.71,1690585199999,2036444.10940,4685,3885.75,941652.31800,0
+1690585200000,242.220,242.400,241.900,241.930,11655.65,1690588799999,2822174.24880,5151,4887.37,1183348.84440,0
+1690588800000,241.930,242.600,241.740,242.430,15235.79,1690592399999,3690195.11300,7674,9702.74,2350166.12030,0
+1690592400000,242.430,242.600,242.180,242.480,11630.06,1690595999999,2818849.73770,5714,5954.10,1443272.50820,0
+1690596000000,242.470,242.470,242.010,242.230,8218.87,1690599599999,1990764.97740,4599,3983.67,964871.40260,0
+1690599600000,242.220,242.340,241.940,241.950,7216.60,1690603199999,1747296.11860,3839,2993.49,724844.95310,0
+1690603200000,241.950,242.350,241.760,242.230,12396.43,1690606799999,3000791.72810,6024,6105.74,1478221.29380,0
+1690606800000,242.240,242.240,241.810,242.030,11101.95,1690610399999,2686728.39220,5174,5333.69,1290767.08410,0
+1690610400000,242.030,242.030,241.650,241.780,11636.55,1690613999999,2813408.06970,5376,5249.06,1269059.01870,0
+1690614000000,241.790,241.850,241.490,241.620,14237.37,1690617599999,3440704.17850,6380,6340.04,1532216.07570,0
+1690617600000,241.630,241.980,241.470,241.670,12499.24,1690621199999,3021295.76100,6889,6969.01,1684667.22250,0
+1690621200000,241.660,241.660,241.220,241.500,18744.27,1690624799999,4525975.15940,7537,8258.28,1994112.03360,0
+1690624800000,241.510,241.800,241.300,241.630,9433.30,1690628399999,2278798.32370,4309,5042.54,1218058.07310,0
+1690628400000,241.630,241.900,241.560,241.560,10733.02,1690631999999,2594488.69280,4381,5825.45,1408278.80870,0
+1690632000000,241.570,242.200,241.530,241.830,19987.87,1690635599999,4834208.94270,7192,10870.06,2629294.18960,0
+1690635600000,241.830,242.170,241.740,242.150,17427.85,1690639199999,4217575.93300,7939,9171.24,2219424.53920,0
+1690639200000,242.150,242.280,241.780,241.840,11085.56,1690642799999,2683802.36020,9797,5013.95,1213932.69030,0
+1690642800000,241.840,241.970,241.770,241.930,8397.56,1690646399999,2031129.36280,7457,4736.69,1145689.93800,0
+1690646400000,241.920,242.100,241.840,242.080,7145.92,1690649999999,1728872.98070,6614,3684.47,891457.19580,0
+1690650000000,242.090,242.500,242.090,242.110,12742.12,1690653599999,3086686.71490,7182,5451.26,1320530.66970,0
+1690653600000,242.110,242.250,241.750,241.830,11211.08,1690657199999,2712101.14800,6334,5532.11,1338284.51980,0
+1690657200000,241.830,242.370,241.820,242.250,11579.11,1690660799999,2804068.56820,6140,6419.25,1554355.58310,0
+1690660800000,242.250,242.720,242.250,242.360,15019.32,1690664399999,3642118.29090,7183,7117.86,1726029.77700,0
+1690664400000,242.370,242.540,242.120,242.190,6653.98,1690667999999,1612558.81260,5482,3507.93,850152.15460,0
+1690668000000,242.190,242.320,242.120,242.250,7080.60,1690671599999,1715122.47320,4557,3891.18,942576.67650,0
+1690671600000,242.250,243.080,242.220,242.640,16089.43,1690675199999,3904931.29660,8071,9365.42,2272964.61530,0
+1690675200000,242.650,243.040,242.370,242.710,19228.26,1690678799999,4667881.35980,9357,9934.05,2411644.34060,0
+1690678800000,242.700,242.740,242.120,242.320,14480.72,1690682399999,3510378.62180,6654,6352.44,1540004.94550,0
+1690682400000,242.320,242.520,242.240,242.470,6955.65,1690685999999,1685855.12200,5418,3495.95,847332.15320,0
+1690686000000,242.470,242.800,242.460,242.490,9034.43,1690689599999,2191797.67420,4641,4253.85,1032001.91580,0
+1690689600000,242.490,242.800,242.480,242.600,14895.95,1690693199999,3614633.67480,5667,7357.88,1785426.59500,0
+1690693200000,242.610,242.700,242.380,242.390,15445.15,1690696799999,3745789.12610,6581,7148.35,1733674.80340,0
+1690696800000,242.390,242.510,241.800,241.980,22857.37,1690700399999,5532323.59380,8449,10006.63,2422092.58530,0
+1690700400000,241.980,242.940,241.810,242.870,72846.32,1690703999999,17660122.11000,14212,43799.23,10617549.01440,0
+1690704000000,242.860,243.180,242.410,242.760,111544.52,1690707599999,27084142.68450,20191,61692.81,14978788.89590,0
+1690707600000,242.750,242.820,242.190,242.330,18836.72,1690711199999,4567058.89820,7730,9427.33,2285653.52520,0
+1690711200000,242.340,242.610,242.180,242.410,19986.21,1690714799999,4844709.80080,8222,10642.14,2579689.92280,0
+1690714800000,242.410,242.900,242.300,242.390,16077.09,1690718399999,3898912.79030,7108,7642.51,1853385.27310,0
+1690718400000,242.400,242.800,242.210,242.730,24226.16,1690721999999,5874423.54210,7285,11327.12,2746586.05910,0
+1690722000000,242.720,242.800,242.270,242.350,15785.86,1690725599999,3829562.76170,7166,7487.75,1816442.78320,0
+1690725600000,242.350,244.030,242.310,243.360,80372.52,1690729199999,19545963.32780,17502,50493.31,12279910.64300,0
+1690729200000,243.360,243.770,242.840,243.110,100330.35,1690732799999,24425839.84060,17177,63113.80,15365605.20270,0
+1690732800000,243.110,243.750,243.000,243.720,25094.47,1690736399999,6106865.16590,10435,12857.74,3129056.95270,0
+1690736400000,243.720,244.060,243.510,243.940,27804.69,1690739999999,6778468.37640,10606,16013.84,3904253.98650,0
+1690740000000,243.940,243.990,243.540,243.540,12574.97,1690743599999,3064895.41480,7296,5827.77,1420320.92640,0
+1690743600000,243.540,243.630,241.310,241.700,80333.70,1690747199999,19446951.20970,25818,34863.53,8438274.25390,0
+1690747200000,241.700,242.740,240.390,242.700,86193.57,1690750799999,20809405.19730,32805,43388.21,10477394.02380,0
+1690750800000,242.690,242.700,242.000,242.470,21693.19,1690754399999,5255509.06580,9664,9492.95,2300234.18980,0
+1690754400000,242.470,242.470,241.680,241.970,23490.30,1690757999999,5686369.63130,7924,9602.75,2324493.43110,0
+1690758000000,241.980,242.910,241.910,242.720,25635.44,1690761599999,6219110.52370,10273,13383.69,3246344.67760,0
+1690761600000,242.710,243.870,242.390,243.840,59543.54,1690765199999,14465491.13160,17379,39166.49,9514665.41070,0
+1690765200000,243.830,244.280,243.170,243.920,43006.32,1690768799999,10479652.41930,15829,22239.55,5419723.44690,0
+1690768800000,243.920,244.710,243.730,243.820,39844.24,1690772399999,9729787.83320,18891,20993.05,5126967.27070,0
+1690772400000,243.830,244.010,243.540,243.800,23941.48,1690775999999,5835954.30590,11170,10381.45,2530746.48470,0
+1690776000000,243.800,244.060,243.060,243.160,34974.11,1690779599999,8511937.24030,13225,15907.58,3871877.99980,0
+1690779600000,243.160,243.390,243.030,243.040,18776.31,1690783199999,4566458.27610,8593,9168.02,2229739.42720,0
+1690783200000,243.030,243.480,242.860,243.280,21065.98,1690786799999,5122522.90500,8754,11766.29,2861157.70360,0
+1690786800000,243.280,244.000,243.260,243.490,26510.61,1690790399999,6459993.32640,10117,12816.33,3122962.20960,0
+1690790400000,243.490,244.250,243.410,244.090,35613.16,1690793999999,8685982.83120,13143,17713.06,4320037.34680,0
+1690794000000,244.090,244.090,243.440,243.690,24317.04,1690797599999,5927300.84920,11284,12312.05,3001074.46490,0
+1690797600000,243.680,243.940,243.480,243.700,15651.22,1690801199999,3814212.26430,6949,8137.03,1982959.10090,0
+1690801200000,243.700,243.770,243.290,243.510,16231.32,1690804799999,3952734.76700,6789,7973.37,1941733.99430,0
+1690804800000,243.510,244.180,243.220,244.120,37613.64,1690808399999,9165160.16730,11739,21664.35,5279204.65230,0
+1690808400000,244.120,244.240,243.130,243.420,40685.17,1690811999999,9913638.43790,13972,19875.27,4843477.00520,0
+1690812000000,243.410,243.420,242.740,242.840,44034.67,1690815599999,10703381.73730,16225,19912.82,4840215.03120,0
+1690815600000,242.850,242.920,241.800,242.230,45479.86,1690819199999,11023929.38070,20302,20234.46,4904893.45870,0
+1690819200000,242.240,242.590,241.530,242.480,47667.67,1690822799999,11539882.76880,18526,23075.75,5587151.37930,0
+1690822800000,242.480,242.920,242.020,242.690,26943.71,1690826399999,6533075.45270,12633,13216.74,3204214.81280,0
+1690826400000,242.690,242.730,241.880,241.940,24291.37,1690829999999,5884503.41930,10044,12158.47,2945060.00050,0
+1690830000000,241.940,242.030,240.790,241.420,44899.97,1690833599999,10843460.78610,17216,20531.09,4958636.29270,0
+1690833600000,241.420,241.760,240.570,240.970,48818.78,1690837199999,11773964.74950,23033,23378.43,5637770.57760,0
+1690837200000,240.970,241.750,240.630,241.650,28756.69,1690840799999,6936810.28260,13976,14392.16,3471566.07660,0
+1690840800000,241.640,241.800,241.390,241.650,14630.78,1690844399999,3534779.73860,7835,6502.54,1570971.69770,0
+1690844400000,241.640,241.700,240.920,241.040,25764.43,1690847999999,6217505.87100,8603,10216.34,2465457.39200,0
+1690848000000,241.040,242.090,240.700,242.040,34544.30,1690851599999,8340016.90250,12868,20302.39,4901375.87800,0
+1690851600000,242.040,242.300,240.940,241.140,26995.96,1690855199999,6523059.15930,11123,13269.02,3206286.62310,0
+1690855200000,241.130,241.270,237.000,239.960,154832.03,1690858799999,36997278.81208,57916,70347.91,16807177.28380,0
+1690858800000,239.960,240.730,239.160,239.340,89899.08,1690862399999,21569519.14970,31936,41429.78,9939981.33580,0
+1690862400000,239.340,239.630,238.760,239.480,47858.05,1690865999999,11447128.03210,15923,24939.24,5965518.64540,0
+1690866000000,239.470,242.100,239.440,241.390,90761.98,1690869599999,21874841.82580,27501,55041.39,13262361.63620,0
+1690869600000,241.390,241.730,240.440,241.280,65955.64,1690873199999,15904642.24580,21464,34255.67,8260815.66770,0
+1690873200000,241.290,248.470,241.230,245.450,624516.77,1690876799999,152959361.01477,164359,323357.09,79189215.96017,0
+1690876800000,245.460,246.800,244.840,246.350,160108.88,1690880399999,39329849.83820,42045,80312.65,19729868.79130,0
+1690880400000,246.350,246.480,244.800,244.940,109315.37,1690883999999,26836811.38500,36714,50079.26,12296376.19850,0
+1690884000000,244.940,245.220,244.280,244.990,72354.20,1690887599999,17712729.94090,24277,38097.12,9327100.75080,0
+1690887600000,244.980,245.560,244.710,244.740,58271.33,1690891199999,14286037.78380,19024,25798.78,6325317.45020,0
+1690891200000,244.750,245.610,244.710,245.300,53307.77,1690894799999,13073486.39180,18639,27875.60,6836409.22240,0
+1690894800000,245.300,245.920,244.850,244.870,53016.64,1690898399999,13013458.80150,18755,25519.95,6265314.75950,0
+1690898400000,244.870,245.230,243.670,244.050,72854.26,1690901999999,17813802.69940,27993,33359.11,8158407.69210,0
+1690902000000,244.040,245.660,242.150,245.310,138883.76,1690905599999,33947565.61545,48133,71616.76,17512267.75470,0
+1690905600000,245.300,245.880,244.500,245.190,60410.96,1690909199999,14809292.01030,22821,27444.61,6728245.88430,0
+1690909200000,245.190,246.150,245.180,245.640,45890.01,1690912799999,11273508.27890,19344,23569.31,5790264.97910,0
+1690912800000,245.630,246.630,245.540,246.490,48381.70,1690916399999,11904035.93952,19720,26745.02,6580892.31422,0
+1690916400000,246.500,247.080,246.210,247.020,56578.29,1690919999999,13956361.21310,20728,29072.62,7172076.84430,0
+1690920000000,247.020,247.340,245.860,246.010,36340.77,1690923599999,8960816.81260,13855,14222.91,3508185.62450,0
+1690923600000,246.010,246.200,245.440,245.600,22197.31,1690927199999,5456948.95020,9808,9119.33,2241986.14630,0
+1690927200000,245.600,246.500,245.450,246.430,22886.35,1690930799999,5630332.06230,9886,13662.31,3361408.23770,0
+1690930800000,246.430,248.000,246.240,247.870,88871.27,1690934399999,21966172.78490,29962,49635.52,12269496.90690,0
+1690934400000,247.870,248.830,247.070,247.160,121814.67,1690937999999,30214559.96300,38902,60302.05,14960376.79740,0
+1690938000000,247.160,248.000,246.920,247.030,51534.90,1690941599999,12749262.03850,19827,25810.01,6385608.69560,0
+1690941600000,247.020,247.150,246.710,246.880,31692.10,1690945199999,7825726.03000,13883,15310.33,3780642.51750,0
+1690945200000,246.880,246.890,245.410,245.800,64547.83,1690948799999,15890984.87200,19545,26197.78,6449579.27550,0
+1690948800000,245.790,246.180,245.420,245.690,38255.17,1690952399999,9402266.14940,12583,18428.02,4529401.44350,0
+1690952400000,245.690,245.760,244.940,245.360,41862.54,1690955999999,10270112.39790,15906,17898.17,4391353.50350,0
+1690956000000,245.370,245.480,244.510,244.670,36559.83,1690959599999,8958139.70220,12497,15885.38,3892618.86240,0
+1690959600000,244.670,245.420,244.350,244.700,41262.50,1690963199999,10107296.69690,13248,22106.80,5415748.32350,0
+1690963200000,244.710,245.340,244.450,245.180,42527.60,1690966799999,10413042.57920,16510,23455.97,5743307.01800,0
+1690966800000,245.170,245.500,244.630,244.740,26947.05,1690970399999,6603568.97770,11166,12024.23,2946951.60700,0
+1690970400000,244.730,245.400,244.630,245.380,23842.06,1690973999999,5840576.57730,10077,13674.73,3350229.20930,0
+1690974000000,245.380,245.950,245.280,245.880,40473.02,1690977599999,9940811.26080,15301,21745.92,5341364.91940,0
+1690977600000,245.880,246.210,245.120,245.330,38507.65,1690981199999,9456006.19130,16392,18134.32,4453482.63730,0
+1690981200000,245.330,245.460,244.800,245.100,31330.78,1690984799999,7682698.78350,14796,14593.11,3578433.22220,0
+1690984800000,245.100,245.230,243.620,243.960,79398.19,1690988399999,19401225.47420,33564,35006.25,8554489.02240,0
+1690988400000,243.950,244.240,242.280,243.190,126233.42,1690991999999,30687626.73465,44236,57854.77,14063120.00570,0
+1690992000000,243.190,243.880,234.800,237.450,532543.04,1690995599999,127109815.60699,176607,230622.66,55042516.67030,0
+1690995600000,237.440,241.620,236.540,241.200,380923.84,1690999199999,91390258.19468,104601,207389.46,49761033.20638,0
+1690999200000,241.190,241.500,240.370,240.740,63142.88,1691002799999,15214344.07950,19678,26653.76,6421837.51540,0
+1691002800000,240.730,242.020,240.530,241.540,63789.82,1691006399999,15386356.27200,17375,38409.97,9263637.20860,0
+1691006400000,241.550,242.250,241.200,241.810,40937.40,1691009999999,9896076.97670,13583,20887.46,5048965.39990,0
+1691010000000,241.820,242.190,240.820,241.990,40073.33,1691013599999,9681181.44890,16122,19308.56,4664719.37350,0
+1691013600000,241.990,242.260,241.250,241.350,72912.66,1691017199999,17628728.80160,18483,33723.61,8153001.55770,0
+1691017200000,241.360,241.360,240.430,240.640,35461.57,1691020799999,8539765.67190,13892,17648.32,4250076.69220,0
+1691020800000,240.640,241.360,240.040,240.090,44536.08,1691024399999,10720799.66360,17567,20741.05,4994416.57240,0
+1691024400000,240.090,241.060,239.860,240.780,34873.10,1691027999999,8380012.03770,15006,17635.30,4238269.07240,0
+1691028000000,240.790,241.000,239.810,240.070,23707.15,1691031599999,5696966.72620,13017,11018.76,2648101.88400,0
+1691031600000,240.070,240.410,239.850,240.380,20635.17,1691035199999,4954261.99190,11401,10677.59,2563549.35940,0
+1691035200000,240.390,240.440,239.560,239.890,18367.04,1691038799999,4407814.88140,11814,7508.09,1801616.98470,0
+1691038800000,239.890,241.020,239.550,240.630,31671.13,1691042399999,7607715.72060,12524,18439.78,4430276.63510,0
+1691042400000,240.630,241.210,239.870,240.210,50203.47,1691045999999,12079751.14340,17888,25906.68,6234649.02150,0
+1691046000000,240.200,240.340,239.200,239.210,59300.75,1691049599999,14214571.88790,22197,28333.98,6792351.13700,0
+1691049600000,239.220,239.470,238.260,239.290,80490.67,1691053199999,19232492.69710,28104,41440.75,9902204.29430,0
+1691053200000,239.280,240.170,239.060,240.150,40374.77,1691056799999,9670769.50220,15248,20720.24,4963114.88040,0
+1691056800000,240.150,240.620,239.870,240.360,34097.61,1691060399999,8193887.05960,12806,16993.18,4083625.29190,0
+1691060400000,240.370,240.860,240.140,240.770,20916.85,1691063999999,5029172.36390,10662,11109.07,2671108.54110,0
+1691064000000,240.760,241.000,240.090,240.290,40355.22,1691067599999,9707213.55860,15036,18293.70,4400474.09470,0
+1691067600000,240.290,241.400,240.280,241.230,51038.77,1691071199999,12298818.21630,18674,27507.19,6628406.37810,0
+1691071200000,241.230,242.000,240.850,241.780,47849.37,1691074799999,11547940.89180,20578,25141.83,6068630.00550,0
+1691074800000,241.780,241.900,240.710,241.320,48567.76,1691078399999,11724998.74600,20335,22930.60,5535005.84310,0
+1691078400000,241.310,241.670,240.870,241.130,32684.84,1691081999999,7882611.85980,15765,14774.47,3563119.23470,0
+1691082000000,241.140,241.900,240.810,240.820,41066.24,1691085599999,9917407.24700,16506,18908.80,4566881.45250,0
+1691085600000,240.810,241.040,240.520,241.030,20631.05,1691089199999,4967415.55250,10871,9687.16,2332471.61970,0
+1691089200000,241.040,241.230,240.580,241.120,15867.31,1691092799999,3822143.94210,8224,8075.78,1945414.35450,0
+1691092800000,241.130,241.740,240.910,240.940,16414.82,1691096399999,3961796.32350,9566,6945.08,1676202.34650,0
+1691096400000,240.940,241.390,240.700,240.870,11863.00,1691099999999,2860349.49220,6912,6316.57,1522996.09590,0
+1691100000000,240.860,241.130,240.000,241.070,39071.87,1691103599999,9392790.18320,18520,20352.31,4892291.68080,0
+1691103600000,241.060,241.540,241.000,241.010,18268.67,1691107199999,4407948.21100,8540,7916.91,1910243.17010,0
+1691107200000,241.000,241.730,240.650,241.680,38188.95,1691110799999,9210659.01250,15463,18466.66,4454220.47530,0
+1691110800000,241.680,241.850,241.320,241.380,16810.74,1691114399999,4061323.31530,8763,8309.69,2007473.21330,0
+1691114400000,241.380,241.700,240.800,241.500,16868.78,1691117999999,4070101.17840,10151,7809.55,1884173.82240,0
+1691118000000,241.510,241.760,241.270,241.560,12834.73,1691121599999,3099836.66310,7282,5936.59,1433878.40340,0
+1691121600000,241.560,241.970,241.050,241.970,16487.36,1691125199999,3981963.53480,9328,8080.94,1951806.03020,0
+1691125200000,241.960,242.720,241.900,242.610,36192.50,1691128799999,8767820.42250,16651,21253.34,5149043.62430,0
+1691128800000,242.610,243.470,241.910,242.000,71690.06,1691132399999,17405389.01725,29382,36877.52,8954625.32285,0
+1691132400000,241.990,242.180,241.700,242.090,24006.81,1691135999999,5807324.63580,13227,11430.10,2765185.29350,0
+1691136000000,242.090,242.680,241.800,242.140,31633.17,1691139599999,7663817.89410,15144,15190.94,3680412.04370,0
+1691139600000,242.150,242.470,241.760,242.090,25288.67,1691143199999,6124236.53560,11745,11123.93,2693771.96460,0
+1691143200000,242.090,242.090,241.440,241.480,23872.04,1691146799999,5771171.15340,10888,11753.38,2841609.25220,0
+1691146800000,241.480,241.980,241.410,241.840,24102.94,1691150399999,5824922.85540,14466,10941.97,2644555.51760,0
+1691150400000,241.830,242.750,241.670,242.330,42863.10,1691153999999,10378516.67860,19448,21588.29,5227061.05340,0
+1691154000000,242.320,243.000,242.000,242.310,46134.72,1691157599999,11186975.70790,19240,24637.30,5974384.62520,0
+1691157600000,242.320,243.220,241.910,243.050,41510.20,1691161199999,10071201.37120,18479,22018.69,5342792.31600,0
+1691161200000,243.050,243.400,242.870,243.170,38655.26,1691164799999,9397934.32040,15294,22015.06,5352334.28700,0
+1691164800000,243.180,243.400,242.870,243.300,28801.18,1691168399999,7002567.91430,14117,13497.91,3282040.22170,0
+1691168400000,243.300,243.370,242.420,242.430,30589.61,1691171999999,7428775.74620,13719,13934.81,3383999.34370,0
+1691172000000,242.430,242.560,240.740,241.710,70331.41,1691175599999,16999468.40640,26618,30075.93,7269616.98050,0
+1691175600000,241.700,241.960,241.170,241.480,23750.55,1691179199999,5736946.88830,11862,11464.92,2769258.52550,0
+1691179200000,241.490,241.900,240.110,241.240,51699.90,1691182799999,12462552.39950,22991,24408.95,5884456.37150,0
+1691182800000,241.240,241.960,241.170,241.610,19928.34,1691186399999,4816808.26390,10518,10665.69,2577854.59480,0
+1691186400000,241.600,241.790,241.380,241.400,11629.83,1691189999999,2809736.42610,6314,5502.99,1329470.13760,0
+1691190000000,241.400,241.860,241.320,241.730,9236.73,1691193599999,2231352.30040,5862,4523.57,1092723.86580,0
+1691193600000,241.720,242.260,241.420,241.670,25439.32,1691197199999,6151194.52320,11651,12866.81,3111693.60590,0
+1691197200000,241.680,241.870,239.950,240.290,61821.20,1691200799999,14870228.97140,19311,29170.47,7016196.15700,0
+1691200800000,240.300,240.970,240.120,240.920,22611.32,1691204399999,5441436.87990,11043,11642.88,2801730.44450,0
+1691204400000,240.920,241.080,240.560,240.990,16122.37,1691207999999,3883226.74550,8492,7864.24,1894184.72500,0
+1691208000000,240.990,241.180,240.400,240.770,17991.61,1691211599999,4333495.81620,9218,8788.91,2116813.97260,0
+1691211600000,240.780,241.220,240.430,241.190,12518.94,1691215199999,3014542.15240,7006,5990.91,1442567.59650,0
+1691215200000,241.200,241.630,240.980,241.470,20134.25,1691218799999,4860127.89850,8292,9689.83,2339038.92080,0
+1691218800000,241.460,241.460,240.950,241.170,14974.17,1691222399999,3611334.79730,7355,6540.30,1577262.52740,0
+1691222400000,241.160,241.580,241.110,241.570,13463.08,1691225999999,3249313.81890,7798,7134.39,1721839.81630,0
+1691226000000,241.570,241.660,241.340,241.540,15460.91,1691229599999,3733656.25040,8806,7205.18,1739977.55140,0
+1691229600000,241.530,241.790,241.300,241.490,15608.74,1691233199999,3771102.25910,8434,7830.18,1891763.71160,0
+1691233200000,241.490,242.140,241.480,241.530,23979.08,1691236799999,5797415.65380,9782,12290.85,2971631.62980,0
+1691236800000,241.520,241.750,241.280,241.410,17993.91,1691240399999,4346053.79680,8731,8510.89,2055675.57000,0
+1691240400000,241.410,241.700,241.210,241.370,10838.92,1691243999999,2616785.95740,7177,5134.88,1239693.25640,0
+1691244000000,241.380,242.140,241.370,242.010,31106.65,1691247599999,7522806.64230,12712,18043.10,4363476.69870,0
+1691247600000,242.000,242.230,241.590,242.200,26263.09,1691251199999,6354426.80310,11859,13685.60,3311306.94560,0
+1691251200000,242.200,242.690,241.830,242.440,30744.88,1691254799999,7448413.60490,14333,16908.28,4096272.69930,0
+1691254800000,242.440,242.760,242.180,242.560,24429.95,1691258399999,5923986.00690,9953,11996.77,2909135.23790,0
+1691258400000,242.560,242.970,242.480,242.800,21587.96,1691261999999,5239354.41490,10302,11696.00,2838672.97540,0
+1691262000000,242.800,242.940,242.680,242.810,14069.40,1691265599999,3416242.30050,8058,8104.16,1967818.10710,0
+1691265600000,242.810,243.200,242.780,242.970,19027.45,1691269199999,4623881.86810,9411,11494.37,2793231.67740,0
+1691269200000,242.970,243.370,242.860,242.900,12823.57,1691272799999,3117928.88830,8426,6268.83,1524251.59760,0
+1691272800000,242.910,243.280,242.890,243.220,9354.89,1691276399999,2274303.29300,7220,4766.97,1158944.54640,0
+1691276400000,243.220,243.340,243.120,243.340,9784.59,1691279999999,2379992.30060,6911,5554.16,1350992.71680,0
+1691280000000,243.340,244.100,243.250,243.960,33560.33,1691283599999,8178985.90860,17632,19525.44,4758792.18350,0
+1691283600000,243.960,244.050,243.350,243.440,16889.09,1691287199999,4115184.72490,9931,8399.60,2046693.93750,0
+1691287200000,243.450,244.490,243.440,244.160,33236.82,1691290799999,8113931.77300,14778,18318.62,4472079.52320,0
+1691290800000,244.160,245.400,244.150,244.900,52949.84,1691294399999,12962649.33470,20599,31805.34,7786279.48460,0
+1691294400000,244.890,245.220,244.470,244.710,26867.69,1691297999999,6575824.70630,12392,13907.43,3403759.73580,0
+1691298000000,244.720,245.040,244.490,244.950,21983.13,1691301599999,5381477.47500,11002,10786.98,2640724.19940,0
+1691301600000,244.950,245.050,244.230,244.720,29398.25,1691305199999,7188093.96220,13391,13952.23,3411057.24420,0
+1691305200000,244.720,245.260,244.630,245.160,27038.86,1691308799999,6624915.04810,12503,13998.16,3429799.62690,0
+1691308800000,245.160,245.590,245.100,245.430,34420.80,1691312399999,8443960.31960,16410,19114.24,4689161.33390,0
+1691312400000,245.430,245.490,244.650,244.870,30072.11,1691315999999,7367261.71620,13527,13732.02,3363865.76490,0
+1691316000000,244.870,244.930,244.160,244.610,28323.49,1691319599999,6925848.28370,11594,14205.67,3473762.89180,0
+1691319600000,244.610,244.740,244.280,244.440,18147.70,1691323199999,4437362.63800,8057,8226.49,2011484.68820,0
+1691323200000,244.440,244.700,243.860,243.970,22907.79,1691326799999,5594493.25880,11621,10223.21,2496648.39320,0
+1691326800000,243.970,244.220,243.300,243.370,42329.72,1691330399999,10316001.74690,15530,18762.91,4572860.66620,0
+1691330400000,243.380,243.610,243.100,243.450,34677.66,1691333999999,8438673.12520,11685,17601.22,4283334.71930,0
+1691334000000,243.460,243.990,243.130,243.170,23022.87,1691337599999,5607986.17850,10446,11696.87,2849421.63420,0
+1691337600000,243.170,244.470,243.050,244.400,32420.72,1691341199999,7900266.29730,12195,17979.62,4381808.45470,0
+1691341200000,244.410,244.640,243.750,244.230,28799.34,1691344799999,7031821.91470,10688,15285.43,3732135.02980,0
+1691344800000,244.200,244.310,243.520,243.570,15733.94,1691348399999,3839418.79160,6298,7305.80,1783372.64840,0
+1691348400000,243.580,243.680,243.220,243.350,10328.69,1691351999999,2514112.05690,5809,4883.03,1188660.71880,0
+1691352000000,243.350,243.750,243.150,243.580,14796.83,1691355599999,3601966.23120,6532,8164.93,1987602.81030,0
+1691355600000,243.590,244.040,242.840,242.990,22170.50,1691359199999,5397211.58310,11647,9901.41,2410653.16570,0
+1691359200000,242.990,243.640,242.770,243.110,16976.71,1691362799999,4131002.79960,7933,8675.79,2110909.12060,0
+1691362800000,243.100,243.330,242.910,243.260,16989.49,1691366399999,4130067.27520,7006,8503.79,2067271.45180,0
+1691366400000,243.260,243.860,242.890,243.750,22682.32,1691369999999,5522327.37200,11450,11056.94,2691708.64460,0
+1691370000000,243.750,245.090,243.680,244.640,52120.26,1691373599999,12743519.95740,19787,27092.23,6624540.99570,0
+1691373600000,244.630,244.800,242.820,244.110,80842.84,1691377199999,19692301.14080,22375,32473.79,7911576.81520,0
+1691377200000,244.120,244.390,243.660,243.720,14937.98,1691380799999,3646742.77380,6805,7395.67,1805646.09790,0
+1691380800000,243.730,244.220,243.720,244.190,13982.27,1691384399999,3411697.64020,6601,7558.17,1844157.03800,0
+1691384400000,244.190,244.410,243.960,244.220,14800.31,1691387999999,3614192.74110,6641,6798.15,1660131.39540,0
+1691388000000,244.210,244.260,243.000,243.060,34117.56,1691391599999,8306400.04680,12221,15844.14,3856820.69930,0
+1691391600000,243.050,243.320,242.400,242.770,45384.85,1691395199999,11022233.24940,19077,19948.44,4844991.52570,0
+1691395200000,242.770,242.880,242.010,242.460,57400.54,1691398799999,13913899.57010,19410,28179.68,6830095.08260,0
+1691398800000,242.470,243.200,242.300,243.030,33079.54,1691402399999,8031259.38290,14459,19032.54,4621446.97280,0
+1691402400000,243.030,243.050,240.900,242.220,84071.19,1691405999999,20344691.55380,28288,31856.55,7709752.53100,0
+1691406000000,242.210,242.690,241.870,242.560,31703.38,1691409599999,7680188.87700,11714,16911.81,4096851.50000,0
+1691409600000,242.560,242.740,242.030,242.300,38721.78,1691413199999,9384264.90320,12887,19649.58,4761996.86360,0
+1691413200000,242.300,242.430,241.720,241.720,28908.78,1691416799999,6998632.31760,12689,14250.16,3450220.18870,0
+1691416800000,241.730,241.920,241.160,241.610,46492.12,1691420399999,11230820.46350,19441,24693.38,5965402.22380,0
+1691420400000,241.610,241.780,240.620,240.920,73428.50,1691423999999,17705180.67670,26497,32453.53,7824541.94510,0
+1691424000000,240.920,240.920,239.370,240.620,117721.16,1691427599999,28283147.65360,46490,56607.04,13600471.13730,0
+1691427600000,240.620,241.010,240.170,240.710,35571.15,1691431199999,8558778.90470,16969,16098.89,3873896.80620,0
+1691431200000,240.710,242.000,240.540,241.350,42976.38,1691434799999,10381601.24950,17996,22351.88,5399240.11790,0
+1691434800000,241.350,241.760,240.870,241.710,16490.21,1691438399999,3978339.60350,9678,8453.11,2039579.26970,0
+1691438400000,241.720,241.860,241.390,241.690,14884.39,1691441999999,3596049.29410,7965,6927.23,1673656.06450,0
+1691442000000,241.690,242.080,241.310,241.600,20289.57,1691445599999,4904052.10260,13618,10966.69,2650870.68000,0
+1691445600000,241.610,241.850,241.370,241.850,10777.03,1691449199999,2603466.87920,7629,5512.27,1331648.35650,0
+1691449200000,241.850,242.060,241.460,241.960,17344.23,1691452799999,4194061.65340,8371,8666.07,2095625.34580,0
+1691452800000,241.960,242.360,241.600,242.340,23611.00,1691456399999,5713092.21810,11608,11946.08,2890706.16310,0
+1691456400000,242.340,242.400,241.420,241.460,16603.93,1691459999999,4015556.97670,9598,7561.23,1828742.08990,0
+1691460000000,241.470,242.470,241.380,242.020,23661.23,1691463599999,5725294.97770,10573,11523.73,2788128.50760,0
+1691463600000,242.030,242.370,242.020,242.360,18157.44,1691467199999,4397844.40940,9068,9011.51,2182664.00240,0
+1691467200000,242.360,242.710,242.130,242.650,24575.72,1691470799999,5959715.76420,9338,12159.13,2948766.02550,0
+1691470800000,242.640,242.950,242.470,242.510,33359.21,1691474399999,8097074.30770,11056,19230.68,4668096.12920,0
+1691474400000,242.500,243.910,242.500,243.220,93436.28,1691477999999,22737350.80130,23016,58394.60,14210312.32810,0
+1691478000000,243.220,243.540,242.690,242.810,28262.11,1691481599999,6869249.98450,11050,13695.70,3329069.29250,0
+1691481600000,242.810,243.180,242.620,243.090,23048.73,1691485199999,5598630.04990,9756,12059.62,2929346.18810,0
+1691485200000,243.080,243.350,242.810,243.060,18249.30,1691488799999,4436030.11860,8395,8896.44,2162618.86180,0
+1691488800000,243.060,243.680,242.920,243.550,23020.85,1691492399999,5600287.59050,9428,11242.62,2735016.27020,0
+1691492400000,243.560,243.990,243.170,243.890,32654.85,1691495999999,7954347.75770,13860,17062.35,4156533.29720,0
+1691496000000,243.890,244.580,243.560,244.360,42050.95,1691499599999,10261055.20420,19241,23164.70,5652789.80920,0
+1691499600000,244.360,244.700,243.020,243.230,56907.87,1691503199999,13871085.49500,24225,27799.04,6777086.03570,0
+1691503200000,243.240,243.800,243.190,243.370,30547.94,1691506799999,7438876.88010,14864,15477.08,3768941.56200,0
+1691506800000,243.370,245.280,243.370,244.820,71908.73,1691510399999,17591894.25470,25454,40801.59,9981506.72970,0
+1691510400000,244.820,245.500,244.620,245.010,59115.19,1691513999999,14484907.79480,23680,32942.36,8072539.08070,0
+1691514000000,245.010,245.480,244.720,245.180,37347.01,1691517599999,9151701.88320,15562,20038.89,4910995.79210,0
+1691517600000,245.180,248.580,245.040,246.530,183577.98,1691521199999,45383014.52050,62766,108392.85,26789302.63860,0
+1691521200000,246.530,247.100,246.410,246.530,32446.70,1691524799999,8004415.78690,16956,16756.21,4133509.80750,0
+1691524800000,246.530,247.080,246.090,246.220,40473.17,1691528399999,9978988.10540,16675,19045.86,4696269.95010,0
+1691528400000,246.230,247.380,245.740,246.170,41985.98,1691531999999,10346531.93580,18163,19581.51,4825362.98090,0
+1691532000000,246.180,246.260,245.410,245.440,23413.90,1691535599999,5754206.94020,11984,9889.51,2430518.97180,0
+1691535600000,245.430,245.580,245.140,245.240,14723.39,1691539199999,3612852.54260,7991,6658.89,1633957.54750,0
+1691539200000,245.240,245.580,244.780,245.010,36602.46,1691542799999,8974265.32120,14662,16327.02,4003368.42840,0
+1691542800000,245.020,245.130,244.100,244.760,66146.62,1691546399999,16177786.73570,25009,28894.20,7067624.26870,0
+1691546400000,244.750,244.850,244.170,244.300,22946.26,1691549999999,5610327.66650,11406,11282.33,2758390.45430,0
+1691550000000,244.300,244.450,244.010,244.440,15296.03,1691553599999,3735448.57720,8481,8196.89,2001879.72980,0
+1691553600000,244.450,244.810,243.990,244.750,30157.76,1691557199999,7373131.72670,11218,14441.54,3531148.51700,0
+1691557200000,244.750,245.120,244.580,244.860,20616.03,1691560799999,5047325.42670,9767,10570.23,2588023.83360,0
+1691560800000,244.860,244.860,244.280,244.680,15371.15,1691564399999,3759505.53080,8345,7556.79,1848245.84120,0
+1691564400000,244.690,245.040,244.680,244.990,22972.11,1691567999999,5625180.44710,9698,11629.14,2847615.79130,0
+1691568000000,244.980,245.450,244.830,245.360,30194.71,1691571599999,7401517.54190,13556,14008.12,3433792.06750,0
+1691571600000,245.360,245.390,244.570,244.710,23346.01,1691575199999,5719202.86250,10347,10535.46,2581114.31640,0
+1691575200000,244.720,244.830,243.410,244.200,67205.31,1691578799999,16399582.08050,19909,27241.08,6649265.66200,0
+1691578800000,244.200,244.240,243.830,244.160,23328.93,1691582399999,5693355.38240,10956,11636.94,2839883.15280,0
+1691582400000,244.160,245.300,243.960,245.080,44147.87,1691585999999,10798534.27500,20215,22486.79,5501094.56320,0
+1691586000000,245.080,245.410,244.610,245.040,37079.65,1691589599999,9083647.36660,16948,18247.85,4470390.85200,0
+1691589600000,245.040,245.180,243.580,243.660,43562.70,1691593199999,10642530.74680,17392,18500.32,4520320.62300,0
+1691593200000,243.670,243.980,243.450,243.920,36685.06,1691596799999,8940885.49140,16054,17483.03,4261091.42370,0
+1691596800000,243.910,243.920,243.000,243.080,35016.63,1691600399999,8524484.66660,16728,14107.99,3434898.73150,0
+1691600400000,243.080,243.500,242.790,242.940,34275.52,1691603999999,8331770.85860,17574,14864.73,3613666.46750,0
+1691604000000,242.930,243.590,242.710,243.360,22769.08,1691607599999,5536238.35700,10953,11581.53,2816509.80200,0
+1691607600000,243.360,243.500,242.810,242.990,15798.30,1691611199999,3842411.06830,10353,7992.45,1943890.88650,0
+1691611200000,242.980,243.600,242.760,243.560,15536.68,1691614799999,3777795.30480,8977,8658.92,2105645.33240,0
+1691614800000,243.560,243.690,242.750,243.350,17302.44,1691618399999,4207233.00340,9498,9202.45,2237458.56080,0
+1691618400000,243.350,243.820,243.350,243.820,13753.58,1691621999999,3349852.87820,8231,6736.12,1640689.23290,0
+1691622000000,243.820,244.200,243.780,243.900,14569.31,1691625599999,3555179.47880,8484,6511.62,1588950.00940,0
+1691625600000,243.900,243.990,243.320,243.730,23510.04,1691629199999,5728726.68290,8783,8640.40,2105364.81470,0
+1691629200000,243.730,243.920,243.180,243.720,22358.01,1691632799999,5445400.73000,11284,9350.39,2277484.55460,0
+1691632800000,243.730,243.950,243.380,243.390,15413.70,1691636399999,3756711.43210,8793,5929.04,1445210.10480,0
+1691636400000,243.390,243.420,243.010,243.120,12714.12,1691639999999,3091710.22070,6795,6327.88,1538812.87390,0
+1691640000000,243.120,243.360,242.850,243.150,23914.79,1691643599999,5813207.50590,9974,10017.26,2435163.90570,0
+1691643600000,243.150,243.390,242.890,243.280,15550.59,1691647199999,3780702.26170,8326,7813.00,1899599.50550,0
+1691647200000,243.280,243.460,241.860,242.120,51409.18,1691650799999,12461802.66920,22963,18795.51,4556065.71720,0
+1691650800000,242.120,242.170,241.500,241.970,56532.40,1691654399999,13677945.35300,21490,27755.17,6716059.50670,0
+1691654400000,241.970,242.290,241.640,242.280,34989.95,1691657999999,8464722.77150,16133,14837.66,3589828.36580,0
+1691658000000,242.280,242.380,241.840,242.190,27148.45,1691661599999,6572834.04690,11583,13544.57,3279231.24370,0
+1691661600000,242.200,242.260,241.830,242.210,20168.95,1691665199999,4881937.46880,11157,10288.43,2490446.07620,0
+1691665200000,242.210,242.270,241.820,241.870,15241.30,1691668799999,3688239.61570,10468,7197.53,1741674.73400,0
+1691668800000,241.860,242.950,241.790,242.670,51508.94,1691672399999,12481437.47160,23687,27395.56,6638570.04950,0
+1691672400000,242.670,242.940,241.970,242.830,42911.99,1691675999999,10406231.71600,17961,19377.45,4700067.08730,0
+1691676000000,242.840,243.500,241.650,242.090,61189.12,1691679599999,14834600.03600,25269,29960.34,7265669.48610,0
+1691679600000,242.090,242.420,241.650,242.000,27593.49,1691683199999,6678865.00300,12550,11495.66,2782936.88980,0
+1691683200000,242.000,242.360,241.660,241.690,33220.54,1691686799999,8039948.56660,15518,14444.65,3495904.54810,0
+1691686800000,241.680,241.680,240.870,241.200,45168.69,1691690399999,10895606.79800,20040,19527.82,4710834.06650,0
+1691690400000,241.200,241.250,240.710,240.940,29444.44,1691693999999,7095472.88630,13776,11876.86,2862293.33770,0
+1691694000000,240.950,240.950,240.340,240.790,31784.57,1691697599999,7648415.56870,15555,14905.54,3586860.94090,0
+1691697600000,240.790,241.050,240.600,240.790,17311.27,1691701199999,4168913.52570,9492,8940.83,2153209.05020,0
+1691701200000,240.780,241.190,240.730,240.930,11795.59,1691704799999,2842400.34640,8724,5934.25,1429995.29060,0
+1691704800000,240.930,241.320,240.840,241.050,14155.99,1691708399999,3412634.03900,8640,8593.25,2071739.62560,0
+1691708400000,241.060,241.390,241.000,241.330,10167.99,1691711999999,2452779.82560,6816,5986.70,1444114.70250,0
+1691712000000,241.330,242.000,241.240,241.870,17451.74,1691715599999,4217469.99050,10305,10554.56,2550539.29330,0
+1691715600000,241.860,242.000,241.240,241.400,30577.73,1691719199999,7389919.95990,12537,14002.51,3384491.89280,0
+1691719200000,241.390,241.590,240.390,240.560,36312.19,1691722799999,8754387.45500,13517,15435.77,3722516.08170,0
+1691722800000,240.550,240.610,239.400,240.400,118195.09,1691726399999,28360141.89300,35929,48360.33,11604955.68120,0
+1691726400000,240.400,240.840,240.300,240.660,19112.38,1691729999999,4598010.12240,9023,9941.88,2391840.30480,0
+1691730000000,240.660,240.660,240.150,240.320,23237.34,1691733599999,5584246.18350,10036,9492.25,2281006.46650,0
+1691733600000,240.330,240.610,240.200,240.560,17138.34,1691737199999,4119183.60940,7561,8676.33,2085478.03790,0
+1691737200000,240.570,240.660,240.350,240.540,21458.51,1691740799999,5160700.51930,8023,10672.42,2566666.76860,0
+1691740800000,240.540,240.820,240.420,240.460,15996.27,1691744399999,3848149.74480,7682,8338.61,2006016.31170,0
+1691744400000,240.470,240.530,240.020,240.300,17674.57,1691747999999,4246234.51770,7673,7246.45,1740910.41470,0
+1691748000000,240.300,240.740,240.090,240.230,19146.09,1691751599999,4603013.61780,7793,8705.73,2093083.94780,0
+1691751600000,240.230,240.820,240.200,240.810,19648.78,1691755199999,4725761.16100,7578,12520.17,3011054.51030,0
+1691755200000,240.820,241.000,240.500,240.610,18873.82,1691758799999,4543957.83290,8522,8777.96,2113313.85950,0
+1691758800000,240.610,240.870,240.470,240.660,17782.92,1691762399999,4279598.27370,9200,6542.35,1574459.53150,0
+1691762400000,240.660,241.060,240.510,240.510,36240.59,1691765999999,8726445.13060,14208,19249.52,4635121.69070,0
+1691766000000,240.510,240.550,238.100,238.680,166242.04,1691769599999,39694400.06070,58645,69886.73,16681257.70980,0
+1691769600000,238.670,239.240,237.950,239.140,78358.42,1691773199999,18696848.02620,30219,38248.14,9128025.81060,0
+1691773200000,239.130,239.420,238.620,238.670,26922.06,1691776799999,6436013.91070,13864,12945.72,3094773.44650,0
+1691776800000,238.670,239.060,238.500,239.050,29343.44,1691780399999,7004705.10890,12995,17267.75,4122158.86780,0
+1691780400000,239.060,239.240,238.810,238.960,14292.30,1691783999999,3416110.15230,6792,6680.48,1596711.59760,0
+1691784000000,238.960,239.060,238.670,238.930,11556.51,1691787599999,2760912.10640,5479,5213.90,1245619.74220,0
+1691787600000,238.930,239.230,238.810,239.020,14773.83,1691791199999,3531459.84770,6790,7987.35,1909291.70660,0
+1691791200000,239.010,239.150,238.900,239.050,9569.36,1691794799999,2286877.03010,5692,4994.95,1193689.54520,0
+1691794800000,239.060,240.670,238.960,239.760,55558.78,1691798399999,13330892.72780,17839,36273.17,8703287.10320,0
+1691798400000,239.750,240.260,239.330,240.220,31081.05,1691801999999,7452312.22590,13455,16399.72,3932382.56970,0
+1691802000000,240.220,240.560,239.780,240.130,21294.54,1691805599999,5114809.17920,10601,10090.68,2423735.97010,0
+1691805600000,240.120,240.280,239.810,239.970,13589.20,1691809199999,3262611.71800,7176,6538.63,1569858.58540,0
+1691809200000,239.970,240.300,239.580,240.200,25277.13,1691812799999,6065595.55000,9241,11459.73,2750348.61250,0
+1691812800000,240.200,240.390,240.000,240.060,13527.59,1691816399999,3249867.38380,6773,6443.45,1547963.03610,0
+1691816400000,240.070,240.070,239.610,239.810,11449.96,1691819999999,2745625.63480,5629,4565.71,1094805.07040,0
+1691820000000,239.810,240.240,239.670,240.190,9976.25,1691823599999,2393572.89060,4924,5548.02,1331280.77020,0
+1691823600000,240.190,240.550,240.180,240.400,13557.14,1691827199999,3258763.20010,6823,7044.31,1693260.18010,0
+1691827200000,240.400,240.410,240.010,240.190,14347.11,1691830799999,3445886.67520,7595,6427.81,1543768.45350,0
+1691830800000,240.200,240.680,240.160,240.560,18667.55,1691834399999,4489588.64270,8207,9710.35,2335231.07690,0
+1691834400000,240.550,240.740,240.460,240.680,12112.73,1691837999999,2914588.52750,6516,6115.31,1471448.29070,0
+1691838000000,240.680,241.230,240.120,240.650,30694.05,1691841599999,7386431.12670,12188,15027.91,3617077.61400,0
+1691841600000,240.660,240.820,240.370,240.590,14262.78,1691845199999,3431798.47300,7672,6186.96,1488612.90740,0
+1691845200000,240.590,241.020,240.500,240.510,14490.16,1691848799999,3488962.11280,7993,7181.05,1729092.78630,0
+1691848800000,240.510,240.780,240.510,240.660,12456.53,1691852399999,2997639.55350,6062,7493.97,1803403.39990,0
+1691852400000,240.670,240.750,240.340,240.480,11155.71,1691855999999,2683762.28200,5587,4583.20,1102665.47000,0
+1691856000000,240.490,240.800,240.390,240.630,12660.23,1691859599999,3046644.43220,6845,6449.08,1551909.56500,0
+1691859600000,240.630,240.740,240.420,240.460,10738.30,1691863199999,2583376.32280,6784,4258.74,1024599.66290,0
+1691863200000,240.450,240.720,240.230,240.550,12605.78,1691866799999,3031249.22160,6716,6189.93,1488556.17090,0
+1691866800000,240.540,240.590,240.230,240.300,7215.14,1691870399999,1734704.60990,5501,2611.21,627815.20450,0
+1691870400000,240.300,240.620,240.200,240.410,7824.27,1691873999999,1881215.42420,5372,4336.86,1042701.38830,0
+1691874000000,240.420,240.420,239.710,240.150,14154.23,1691877599999,3398318.81640,8710,5776.40,1386950.01940,0
+1691877600000,240.160,240.560,240.150,240.400,9192.14,1691881199999,2209549.50560,6969,4465.94,1073510.02760,0
+1691881200000,240.390,240.540,240.040,240.180,7851.88,1691884799999,1886643.26050,6098,3706.93,890613.69000,0
+1691884800000,240.170,240.470,239.900,240.440,13206.97,1691888399999,3172057.28660,7552,6620.09,1590016.34810,0
+1691888400000,240.440,240.480,239.870,240.270,10476.75,1691891999999,2515784.43830,5748,5338.41,1281822.95470,0
+1691892000000,240.280,240.350,239.910,239.920,11024.98,1691895599999,2647966.16830,5219,4778.03,1147550.99670,0
+1691895600000,239.920,240.140,239.600,240.130,15915.64,1691899199999,3817163.73120,6867,7880.59,1890204.16720,0
+1691899200000,240.120,240.360,240.120,240.180,7683.31,1691902799999,1845775.12610,5807,3618.46,869270.44350,0
+1691902800000,240.170,240.210,239.840,240.150,9108.15,1691906399999,2186444.50560,4957,4703.00,1128989.28940,0
+1691906400000,240.160,240.400,240.050,240.370,11348.03,1691909999999,2726233.99510,5046,6301.94,1514002.59850,0
+1691910000000,240.380,240.380,240.020,240.230,10500.74,1691913599999,2522401.24870,4369,4641.89,1115111.31930,0
+1691913600000,240.230,240.410,240.060,240.390,9088.22,1691917199999,2183023.21790,4635,4827.68,1159697.75590,0
+1691917200000,240.380,240.480,240.290,240.470,9823.86,1691920799999,2361458.38430,4874,4992.38,1200045.87990,0
+1691920800000,240.460,240.860,240.450,240.500,15531.51,1691924399999,3738217.58990,7142,9367.67,2254674.68210,0
+1691924400000,240.500,240.620,240.340,240.620,10335.75,1691927999999,2485284.13910,5723,5142.23,1236552.16870,0
+1691928000000,240.630,240.720,240.460,240.520,9455.93,1691931599999,2275012.59120,6688,4192.34,1008646.55690,0
+1691931600000,240.530,240.550,240.270,240.480,11076.62,1691935199999,2662868.07270,5424,5401.28,1298482.71690,0
+1691935200000,240.480,240.590,240.280,240.360,8695.28,1691938799999,2090831.53310,5053,4349.82,1046008.77560,0
+1691938800000,240.360,240.420,240.020,240.260,12603.90,1691942399999,3028071.18960,6506,5624.98,1351377.94610,0
+1691942400000,240.260,240.460,240.080,240.420,10263.92,1691945999999,2466389.17750,7594,5280.51,1268952.57750,0
+1691946000000,240.420,240.750,240.410,240.690,10095.50,1691949599999,2428808.10820,5553,5928.80,1426364.89080,0
+1691949600000,240.680,240.950,240.670,240.900,15557.70,1691953199999,3746593.32990,8566,8169.59,1967371.42320,0
+1691953200000,240.900,241.550,240.900,241.460,27789.22,1691956799999,6705671.27350,15053,15777.03,3806980.05550,0
+1691956800000,241.470,241.750,241.030,241.060,19333.25,1691960399999,4667654.13130,10062,10225.08,2469006.20050,0
+1691960400000,241.050,241.100,240.460,240.460,16011.09,1691963999999,3855114.79810,7896,6286.80,1513762.06430,0
+1691964000000,240.460,240.710,239.570,240.100,34389.68,1691967599999,8255754.49510,15969,13590.79,3263041.76190,0
+1691967600000,240.110,240.470,239.800,239.920,18002.70,1691971199999,4322451.92770,8512,7650.60,1837065.37280,0
+1691971200000,239.910,240.470,239.710,240.200,21642.16,1691974799999,5193930.84970,10874,10802.38,2593003.06620,0
+1691974800000,240.210,240.540,240.060,240.380,12872.26,1691978399999,3093880.98640,7563,6093.60,1464571.15380,0
+1691978400000,240.390,241.020,239.500,240.610,46751.06,1691981999999,11236914.50640,18503,24029.28,5776939.39150,0
+1691982000000,240.620,240.950,240.540,240.780,12721.54,1691985599999,3062947.68930,7839,6792.64,1635480.71480,0
+1691985600000,240.780,241.400,240.740,241.160,20028.04,1691989199999,4826396.10400,9711,10509.72,2533020.71530,0
+1691989200000,241.170,241.270,240.680,240.870,24971.94,1691992799999,6015018.70340,10080,10540.34,2538870.30310,0
+1691992800000,240.870,240.940,240.450,240.490,11351.67,1691996399999,2732056.06650,5585,4700.58,1131330.39030,0
+1691996400000,240.480,240.640,240.350,240.460,12001.27,1691999999999,2886120.88310,6060,6736.83,1620119.99390,0
+1692000000000,240.470,240.930,240.400,240.670,16620.82,1692003599999,3999863.50560,7347,8881.42,2137418.49620,0
+1692003600000,240.660,240.740,240.500,240.570,11762.17,1692007199999,2830342.29830,5729,6283.96,1512149.68440,0
+1692007200000,240.570,240.600,240.190,240.500,9117.57,1692010799999,2191746.49420,6499,4947.21,1189239.68840,0
+1692010800000,240.490,240.520,240.180,240.410,8144.46,1692014399999,1957332.10330,5003,4036.66,970115.83110,0
+1692014400000,240.410,240.410,240.140,240.320,11011.04,1692017999999,2645539.72740,5946,4971.81,1194590.70950,0
+1692018000000,240.320,240.340,240.070,240.230,12217.66,1692021599999,2934577.84360,6630,5133.59,1233058.22040,0
+1692021600000,240.230,240.920,240.140,240.540,30545.35,1692025199999,7349142.80760,11721,16071.21,3866638.20230,0
+1692025200000,240.540,241.310,240.500,240.830,33610.38,1692028799999,8097874.80910,14284,16074.52,3872863.84350,0
+1692028800000,240.830,241.200,240.700,240.810,26119.48,1692032399999,6293984.64890,13087,12059.30,2906254.64220,0
+1692032400000,240.810,240.880,240.140,240.170,16483.34,1692035999999,3964571.39180,9848,6476.67,1557738.75700,0
+1692036000000,240.170,240.240,239.680,239.860,31246.16,1692039599999,7497948.50380,14269,14877.79,3570283.40120,0
+1692039600000,239.860,240.300,239.700,240.050,13386.62,1692043199999,3213105.11660,7357,7032.04,1687899.65420,0
+1692043200000,240.060,240.460,239.930,240.290,15344.53,1692046799999,3685480.70150,8197,8228.91,1976425.26580,0
+1692046800000,240.290,240.700,240.070,240.470,10669.24,1692050399999,2564800.34420,6446,6398.87,1538274.56930,0
+1692050400000,240.470,240.600,240.290,240.340,8449.20,1692053999999,2031471.50360,5428,3483.67,837609.24390,0
+1692054000000,240.330,240.560,240.220,240.350,7654.67,1692057599999,1840135.63660,5044,3477.01,835888.65560,0
+1692057600000,240.340,240.380,240.050,240.380,10334.31,1692061199999,2482214.03270,6263,4236.49,1017585.39370,0
+1692061200000,240.380,240.670,240.000,240.190,14610.24,1692064799999,3510826.77560,7270,6044.40,1452790.38270,0
+1692064800000,240.180,240.270,239.920,240.020,6712.13,1692068399999,1611749.57610,4561,2801.25,672641.86680,0
+1692068400000,240.020,240.030,239.520,239.660,24699.91,1692071999999,5923619.59140,10207,9981.69,2393607.52310,0
+1692072000000,239.650,239.810,239.110,239.280,21975.57,1692075599999,5262356.92700,13771,8854.06,2120393.34470,0
+1692075600000,239.270,239.550,238.740,238.940,25691.29,1692079199999,6143549.71300,14858,10195.29,2438385.64500,0
+1692079200000,238.930,239.420,238.820,239.310,25700.65,1692082799999,6146622.74490,10734,13941.58,3334469.21910,0
+1692082800000,239.320,239.660,239.000,239.410,25941.06,1692086399999,6207882.46580,10363,12030.50,2879037.25480,0
+1692086400000,239.420,239.880,239.270,239.410,19087.45,1692089999999,4573168.45790,7976,10333.19,2475781.42580,0
+1692090000000,239.420,239.610,239.160,239.520,15021.96,1692093599999,3596003.07280,6237,6453.86,1545040.38190,0
+1692093600000,239.530,239.530,239.000,239.110,11729.08,1692097199999,2806317.40640,5605,4456.52,1066431.45590,0
+1692097200000,239.110,239.160,238.170,238.620,40692.46,1692100799999,9713858.14370,16547,15301.74,3652752.31350,0
+1692100800000,238.610,239.490,238.410,238.980,43874.89,1692104399999,10484825.81930,16375,24963.17,5965669.83360,0
+1692104400000,238.980,239.500,238.830,238.880,23426.20,1692107999999,5603077.58070,9774,11054.36,2644088.98170,0
+1692108000000,238.880,239.640,238.440,239.560,36671.05,1692111599999,8772103.36290,13788,19237.40,4602500.17180,0
+1692111600000,239.550,239.590,238.740,238.910,24246.90,1692115199999,5796900.53400,10046,12001.58,2869446.37440,0
+1692115200000,238.920,239.260,238.640,238.710,23517.87,1692118799999,5618971.37770,10078,11252.35,2688647.00540,0
+1692118800000,238.700,239.200,238.640,239.080,20374.70,1692122399999,4867567.66360,7541,10553.95,2521498.67360,0
+1692122400000,239.090,239.300,238.460,238.880,31922.65,1692125999999,7626241.22670,10952,14418.30,3444754.33010,0
+1692126000000,238.890,238.940,232.210,236.020,252462.94,1692129599999,59392970.62650,107112,108540.65,25523901.47510,0
+1692129600000,236.010,238.330,235.360,237.740,85307.07,1692133199999,20211193.74610,33352,42595.34,10090060.09310,0
+1692133200000,237.730,238.000,236.790,237.480,34150.63,1692136799999,8108786.08030,15326,18522.86,4398227.47050,0
+1692136800000,237.470,237.540,236.720,236.820,21011.28,1692140399999,4980243.32870,9194,11692.77,2771395.29050,0
+1692140400000,236.830,237.220,236.620,236.730,19941.41,1692143999999,4725589.06850,8868,10125.39,2399442.71990,0
+1692144000000,236.720,237.310,236.380,236.490,27424.71,1692147599999,6491966.91340,11702,12642.17,2992977.67840,0
+1692147600000,236.490,236.790,236.220,236.570,15016.47,1692151199999,3552340.95580,7219,6840.19,1618200.78770,0
+1692151200000,236.580,236.940,236.300,236.690,29293.41,1692154799999,6931469.74420,9266,13259.10,3137540.18180,0
+1692154800000,236.690,236.910,236.300,236.340,13949.02,1692158399999,3301084.89920,7135,6265.53,1482851.76760,0
+1692158400000,236.340,236.650,235.560,236.020,32526.88,1692161999999,7680411.79060,11309,12944.95,3056856.99250,0
+1692162000000,236.010,236.190,235.080,235.130,40920.96,1692165599999,9637564.30540,15874,19354.59,4557860.86040,0
+1692165600000,235.140,235.240,234.280,234.650,55948.85,1692169199999,13130491.06170,20784,25730.28,6038476.08610,0
+1692169200000,234.650,235.260,234.510,234.660,30284.81,1692172799999,7113398.52260,11574,17867.59,4196871.94770,0
+1692172800000,234.660,234.800,233.150,234.050,67946.36,1692176399999,15901395.95580,24364,30392.36,7113280.68660,0
+1692176400000,234.040,234.320,233.200,233.730,46730.96,1692179999999,10922285.06480,17900,23996.08,5608525.64370,0
+1692180000000,233.720,234.780,233.640,234.610,39814.59,1692183599999,9328244.52570,14211,22102.65,5178091.12900,0
+1692183600000,234.610,234.840,234.340,234.590,21004.25,1692187199999,4926589.47350,9433,11262.37,2641430.25250,0
+1692187200000,234.600,234.760,232.560,233.590,94899.18,1692190799999,22168401.54320,34542,46509.00,10865108.95960,0
+1692190800000,233.580,233.810,232.140,232.580,75899.63,1692194399999,17683675.81720,28491,36197.69,8433763.87680,0
+1692194400000,232.570,233.520,232.450,233.470,45721.68,1692197999999,10659885.64080,16292,24038.39,5604317.48930,0
+1692198000000,233.480,233.970,232.880,233.080,42486.72,1692201599999,9914956.51370,15740,23178.40,5409738.07120,0
+1692201600000,233.080,234.580,232.670,234.510,91823.23,1692205199999,21442265.20250,26103,46727.28,10913320.99060,0
+1692205200000,234.510,234.580,233.670,234.320,31715.43,1692208799999,7425523.35830,12858,14916.55,3492290.68750,0
+1692208800000,234.310,235.230,234.060,234.620,41637.80,1692212399999,9773578.83280,16486,22109.21,5190071.25740,0
+1692212400000,234.630,234.670,233.910,233.990,22591.13,1692215999999,5293705.23490,8686,9564.63,2241350.19090,0
+1692216000000,234.020,234.320,230.600,232.630,116585.93,1692219599999,27094129.90910,45746,53350.25,12400367.30630,0
+1692219600000,232.630,232.640,230.100,231.460,87520.56,1692223199999,20237780.40520,37124,41552.97,9609547.28900,0
+1692223200000,231.460,232.160,231.370,231.680,33059.04,1692226799999,7663674.01990,11144,14560.12,3375456.68570,0
+1692226800000,231.680,232.210,231.170,231.960,35476.41,1692230399999,8219527.12170,11858,18191.35,4214871.84790,0
+1692230400000,231.960,232.320,227.000,230.380,152025.60,1692233999999,34944291.38910,55662,66849.87,15368418.33100,0
+1692234000000,230.390,231.080,230.010,230.460,57564.15,1692237599999,13275079.72350,24050,28214.57,6506601.86890,0
+1692237600000,230.470,231.050,230.000,230.020,45890.96,1692241199999,10583482.68050,17997,23727.70,5472693.24810,0
+1692241200000,230.030,231.140,230.010,231.040,28630.19,1692244799999,6606752.06740,10046,15876.08,3663445.35890,0
+1692244800000,231.050,231.100,230.520,230.810,35331.07,1692248399999,8156746.55590,11454,19460.20,4492888.82980,0
+1692248400000,230.800,231.660,230.760,231.630,22946.21,1692251999999,5304016.53760,9100,14111.70,3261959.16120,0
+1692252000000,231.620,231.770,231.330,231.750,22263.67,1692255599999,5155854.90790,8438,10330.44,2392264.86780,0
+1692255600000,231.740,231.840,230.960,231.030,24260.03,1692259199999,5614367.97210,9712,9712.89,2247897.79670,0
+1692259200000,231.030,231.220,230.450,230.450,28656.20,1692262799999,6617811.48320,17581,12617.43,2914278.93730,0
+1692262800000,230.460,231.320,230.170,230.920,27924.23,1692266399999,6441834.01910,13049,14702.85,3391878.67470,0
+1692266400000,230.920,230.990,230.000,230.470,26181.90,1692269999999,6034489.79340,11073,12570.65,2897432.44990,0
+1692270000000,230.460,231.090,230.220,230.640,28483.84,1692273599999,6568812.02590,10788,14829.33,3419677.00540,0
+1692273600000,230.650,231.620,230.500,230.970,39789.18,1692277199999,9194271.14560,13579,20332.52,4698452.33390,0
+1692277200000,230.960,231.150,230.080,230.300,38049.64,1692280799999,8773433.75360,11721,16815.69,3877099.81050,0
+1692280800000,230.290,230.840,228.880,229.370,71383.17,1692284399999,16400907.76310,23290,34128.72,7842087.58910,0
+1692284400000,229.370,229.890,223.900,224.950,272267.08,1692287999999,61737777.07130,95721,121829.83,27634954.73850,0
+1692288000000,224.940,226.230,223.000,225.190,216141.29,1692291599999,48536414.79740,69087,107265.61,24091439.71290,0
+1692291600000,225.200,226.660,225.130,226.200,55636.72,1692295199999,12574607.14210,24187,29391.58,6642614.00740,0
+1692295200000,226.190,226.600,225.660,225.910,35583.74,1692298799999,8046408.05330,14850,16877.34,3816551.09250,0
+1692298800000,225.920,226.640,225.830,226.270,21461.93,1692302399999,4855513.01400,9626,10968.82,2481447.24920,0
+1692302400000,226.260,226.540,223.500,224.810,56552.53,1692305999999,12725983.75810,21324,27378.76,6160819.92570,0
+1692306000000,224.810,225.130,204.430,214.740,465519.87,1692309599999,100479498.93230,169115,216299.03,46634226.14710,0
+1692309600000,214.740,222.100,213.380,221.130,319145.98,1692313199999,69200291.40680,109128,156068.33,33858272.13590,0
+1692313200000,221.130,222.430,217.660,217.890,209549.69,1692316799999,46121635.09050,70906,102012.33,22459005.13570,0
+1692316800000,217.880,220.240,217.320,219.250,122917.54,1692320399999,26942699.47770,45593,59042.97,12941246.98840,0
+1692320400000,219.250,219.480,217.260,217.500,78179.54,1692323999999,17062290.07860,30165,31937.04,6970712.41520,0
+1692324000000,217.500,218.500,214.350,214.580,108513.12,1692327599999,23491004.64670,36321,46392.04,10043660.98330,0
+1692327600000,214.580,215.530,213.230,215.180,110907.41,1692331199999,23793738.59220,35974,55028.15,11807237.46630,0
+1692331200000,215.170,216.210,214.160,215.000,104021.94,1692334799999,22381506.31760,27763,50989.31,10970415.55730,0
+1692334800000,214.990,216.820,214.820,216.720,89794.07,1692338399999,19363721.21980,23754,41371.53,8921727.87000,0
+1692338400000,216.730,219.500,216.710,218.650,122182.83,1692341999999,26657274.76770,33527,60362.55,13170684.17920,0
+1692342000000,218.630,219.400,218.040,219.190,61445.24,1692345599999,13441683.91040,18191,26292.85,5751827.66990,0
+1692345600000,219.200,219.480,217.330,219.050,72745.77,1692349199999,15891728.96430,22627,33470.59,7311803.40050,0
+1692349200000,219.050,219.320,217.680,217.850,47804.54,1692352799999,10448504.41240,17858,23314.17,5095270.44930,0
+1692352800000,217.840,218.790,217.840,218.240,27780.99,1692356399999,6062125.54340,11990,13616.60,2971271.87110,0
+1692356400000,218.240,219.650,217.830,219.380,46708.03,1692359999999,10222437.96130,16502,22703.23,4969515.81580,0
+1692360000000,219.380,219.590,217.760,217.760,42976.82,1692363599999,9386109.71640,16073,21387.29,4671328.46610,0
+1692363600000,217.770,218.750,217.250,217.760,66517.12,1692367199999,14497736.97350,21547,35258.74,7684981.28000,0
+1692367200000,217.760,218.120,216.020,216.750,97215.10,1692370799999,21127486.90580,29275,47584.01,10341976.25980,0
+1692370800000,216.780,218.170,216.630,216.730,67102.15,1692374399999,14579707.41850,21376,36807.88,7997191.59440,0
+1692374400000,216.740,217.750,215.090,216.390,61889.60,1692377999999,13423172.76460,19735,30645.65,6649566.81080,0
+1692378000000,216.400,217.510,214.800,216.700,125165.41,1692381599999,27053288.04510,35965,62383.49,13482196.02010,0
+1692381600000,216.700,217.820,215.760,216.840,68887.50,1692385199999,14934740.09810,20747,37292.18,8084085.85200,0
+1692385200000,216.830,217.010,215.910,216.050,52469.46,1692388799999,11356785.10780,14866,30242.08,6545983.72230,0
+1692388800000,216.050,216.950,215.540,216.050,34777.28,1692392399999,7523587.15420,12275,16421.93,3552484.07990,0
+1692392400000,216.040,217.150,215.950,216.310,21995.32,1692395999999,4766310.58400,7781,11316.65,2451850.75620,0
+1692396000000,216.310,216.720,215.860,216.050,22100.70,1692399599999,4779348.74520,7393,11477.84,2481889.42400,0
+1692399600000,216.050,216.270,215.680,215.970,24561.64,1692403199999,5304093.46230,8970,12700.43,2742514.41260,0
+1692403200000,215.970,217.060,215.560,216.560,40424.66,1692406799999,8741552.64640,13236,19566.27,4231264.40750,0
+1692406800000,216.570,216.580,215.340,215.510,32285.66,1692410399999,6968498.32390,11094,13132.56,2834557.72310,0
+1692410400000,215.520,215.910,215.120,215.150,24888.77,1692413999999,5363342.71380,10163,11334.03,2442740.94630,0
+1692414000000,215.150,215.480,214.800,215.410,23879.99,1692417599999,5138433.04760,9750,11174.62,2404832.15490,0
+1692417600000,215.400,215.830,214.830,215.830,27047.35,1692421199999,5821693.25830,9555,13525.75,2911136.38200,0
+1692421200000,215.820,215.840,214.820,214.870,22929.58,1692424799999,4932563.00150,8421,10415.94,2240116.00380,0
+1692424800000,214.870,215.450,214.840,214.910,22667.68,1692428399999,4875499.25780,8446,12499.88,2688722.90410,0
+1692428400000,214.920,215.790,213.140,215.790,81679.24,1692431999999,17511642.63990,25551,37974.03,8141842.38290,0
+1692432000000,215.790,216.400,215.240,215.760,41622.28,1692435599999,8983733.69500,15906,20343.42,4390917.76230,0
+1692435600000,215.750,215.880,215.220,215.850,20121.11,1692439199999,4338161.54930,8735,10336.23,2228558.79070,0
+1692439200000,215.850,216.000,215.610,215.850,16884.91,1692442799999,3644043.72250,7688,8836.79,1907217.49940,0
+1692442800000,215.850,215.960,215.090,215.120,17253.55,1692446399999,3718257.02000,7547,8354.25,1800270.84450,0
+1692446400000,215.120,215.350,214.440,214.470,28574.91,1692449999999,6140156.25800,11180,14210.15,3053594.03700,0
+1692450000000,214.480,215.230,214.470,214.760,29502.11,1692453599999,6338902.83660,10433,15657.95,3364251.82770,0
+1692453600000,214.760,215.530,214.650,215.120,24220.80,1692457199999,5210038.47970,10604,12580.29,2706166.74090,0
+1692457200000,215.130,217.420,214.900,217.270,86759.19,1692460799999,18773646.26910,26260,50666.38,10964429.07870,0
+1692460800000,217.270,219.100,216.850,218.910,91227.12,1692464399999,19883092.81380,33420,49039.35,10689402.93060,0
+1692464400000,218.910,219.000,217.180,217.500,48093.91,1692467999999,10481254.49490,19332,22005.99,4794838.07330,0
+1692468000000,217.510,217.550,216.900,217.490,19821.48,1692471599999,4305922.37520,9812,9647.74,2095881.27980,0
+1692471600000,217.490,217.600,216.520,216.690,23745.83,1692475199999,5152532.04580,9910,11884.20,2578846.38460,0
+1692475200000,216.680,216.780,215.500,216.190,40195.14,1692478799999,8686808.06190,15152,19283.47,4167183.77270,0
+1692478800000,216.180,216.580,215.780,216.510,20909.30,1692482399999,4520429.36070,8357,10860.24,2348126.58840,0
+1692482400000,216.520,216.850,216.030,216.410,15626.34,1692485999999,3383571.33230,6967,9532.19,2064471.89700,0
+1692486000000,216.410,217.170,216.340,216.800,11625.94,1692489599999,2520999.93420,6823,6571.06,1424843.91030,0
+1692489600000,216.800,217.460,216.510,217.360,19704.38,1692493199999,4275388.11500,9132,9070.67,1968182.63600,0
+1692493200000,217.360,217.490,216.410,216.550,17480.83,1692496799999,3789620.83240,8463,7555.48,1637723.42610,0
+1692496800000,216.550,217.020,216.270,216.720,9450.03,1692500399999,2047523.63360,6488,4860.42,1053124.62270,0
+1692500400000,216.720,217.110,216.420,216.460,13037.30,1692503999999,2825111.62850,6022,6445.78,1396703.28320,0
+1692504000000,216.460,216.630,216.300,216.380,9482.18,1692507599999,2052596.95530,5667,4664.71,1009779.11740,0
+1692507600000,216.390,216.680,215.760,215.840,19726.80,1692511199999,4264523.98650,8178,8212.71,1775432.81550,0
+1692511200000,215.840,216.010,215.230,215.450,27131.63,1692514799999,5851971.79450,10273,11560.15,2493442.97170,0
+1692514800000,215.440,215.880,215.250,215.830,17011.49,1692518399999,3666718.36110,8954,7499.05,1616459.82780,0
+1692518400000,215.840,216.560,215.510,216.530,25809.02,1692521999999,5573815.47920,10909,13068.23,2822774.97560,0
+1692522000000,216.540,216.550,216.060,216.330,15209.58,1692525599999,3289613.08740,8113,6789.38,1468276.87070,0
+1692525600000,216.320,216.730,216.160,216.630,15382.00,1692529199999,3329884.63230,9456,7871.37,1703970.58820,0
+1692529200000,216.640,216.920,216.230,216.650,25041.17,1692532799999,5424720.98770,11372,11989.08,2597408.35400,0
+1692532800000,216.650,216.860,216.440,216.600,17326.81,1692536399999,3753853.06240,8426,7265.78,1574150.70710,0
+1692536400000,216.600,216.950,216.320,216.380,19010.38,1692539999999,4118028.01870,9089,8057.98,1745640.95110,0
+1692540000000,216.380,216.490,215.350,215.650,31993.44,1692543599999,6909812.73920,12184,14217.14,3071027.56950,0
+1692543600000,215.650,216.340,215.260,216.080,27147.29,1692547199999,5856187.62050,12488,13465.11,2905101.74870,0
+1692547200000,216.090,216.310,215.310,215.670,19090.17,1692550799999,4120273.08000,8631,8366.58,1805896.23900,0
+1692550800000,215.670,216.750,215.540,216.520,19409.04,1692554399999,4197579.27050,8998,9305.20,2012206.78200,0
+1692554400000,216.520,217.040,216.390,216.630,22908.31,1692557999999,4965785.44860,9502,12344.36,2676067.59010,0
+1692558000000,216.640,217.000,216.630,216.940,12335.32,1692561599999,2674645.95390,6444,6835.01,1481936.95820,0
+1692561600000,216.950,218.000,216.940,217.510,32978.08,1692565199999,7171531.94500,13811,18122.07,3941029.23660,0
+1692565200000,217.520,217.640,216.730,216.740,15171.09,1692568799999,3295379.08300,8011,6253.97,1358549.94290,0
+1692568800000,216.740,217.000,216.700,216.840,13526.42,1692572399999,2933222.31070,5146,7462.47,1618324.20800,0
+1692572400000,216.840,216.880,216.220,216.410,14613.32,1692575999999,3162889.90380,8205,5889.70,1274613.52550,0
+1692576000000,216.410,216.600,215.820,216.390,24634.29,1692579599999,5325547.27180,10217,11060.63,2391222.28480,0
+1692579600000,216.400,216.670,215.920,216.220,23011.48,1692583199999,4977330.35570,9978,9540.06,2063500.05240,0
+1692583200000,216.220,216.350,215.780,215.990,17231.25,1692586799999,3722524.78890,8396,8437.70,1823009.10420,0
+1692586800000,216.000,216.120,215.760,215.870,10766.06,1692590399999,2324636.14330,6111,5631.44,1215964.66660,0
+1692590400000,215.860,215.870,215.050,215.460,24678.65,1692593999999,5317103.26930,12469,11530.18,2484330.91040,0
+1692594000000,215.470,216.720,215.410,216.010,29375.73,1692597599999,6348971.03880,13073,16257.32,3513411.50000,0
+1692597600000,216.020,216.050,215.000,215.160,23841.75,1692601199999,5138274.17640,11018,9466.95,2040393.93560,0
+1692601200000,215.160,215.260,213.500,214.430,82566.08,1692604799999,17696623.51330,31960,37396.30,8016251.08940,0
+1692604800000,214.430,214.840,213.730,214.720,40220.36,1692608399999,8623120.93680,16511,19653.94,4214282.52980,0
+1692608400000,214.720,215.070,213.930,214.040,40492.20,1692611999999,8684594.88940,13650,17286.11,3708218.10550,0
+1692612000000,214.040,214.060,207.390,208.640,343983.95,1692615599999,72476154.40030,108022,152415.27,32114739.29630,0
+1692615600000,208.650,210.630,208.400,210.380,140354.45,1692619199999,29438939.69180,43041,73265.45,15368144.12070,0
+1692619200000,210.390,211.740,208.530,208.900,142288.96,1692622799999,29951884.96660,40460,63960.18,13468477.81460,0
+1692622800000,208.900,211.180,207.070,210.790,205491.59,1692626399999,42948018.97180,61745,107250.47,22428059.68130,0
+1692626400000,210.790,213.160,209.540,209.600,183126.63,1692629999999,38617191.68960,56147,94491.95,19932089.60190,0
+1692630000000,209.600,209.730,205.300,208.260,281851.20,1692633599999,58535826.54270,87116,135267.71,28096529.45630,0
+1692633600000,208.250,208.670,207.140,208.380,132374.93,1692637199999,27526048.10090,40051,65842.29,13691277.58060,0
+1692637200000,208.380,210.180,207.720,209.740,120690.46,1692640799999,25225001.19980,34158,62854.44,13137438.48420,0
+1692640800000,209.750,210.400,209.260,209.650,59004.66,1692644399999,12385262.44370,18064,28947.38,6076405.20800,0
+1692644400000,209.660,211.110,209.500,210.640,66526.89,1692647999999,13995149.12510,20631,36058.95,7586274.58350,0
+1692648000000,210.650,211.500,210.410,210.870,48668.05,1692651599999,10265236.92340,16379,24846.40,5240610.12460,0
+1692651600000,210.870,212.120,210.380,211.290,70597.15,1692655199999,14923058.82620,24430,39014.27,8248213.30270,0
+1692655200000,211.300,211.900,210.740,210.750,37001.26,1692658799999,7818772.31310,12792,17301.10,3656535.93850,0
+1692658800000,210.750,211.500,209.980,210.220,49678.81,1692662399999,10468088.94110,14363,22949.70,4837029.74780,0
+1692662400000,210.220,210.720,209.910,210.200,44163.56,1692665999999,9287752.91400,13367,21657.77,4554816.18430,0
+1692666000000,210.200,210.620,209.880,209.960,31712.57,1692669599999,6665326.34150,11368,15661.20,3291741.96490,0
+1692669600000,209.950,210.450,209.690,209.860,24266.14,1692673199999,5097506.53770,8208,11304.11,2374554.73970,0
+1692673200000,209.870,210.080,209.480,209.890,25960.17,1692676799999,5445788.08140,9978,12654.06,2654623.96950,0
+1692676800000,209.890,209.970,208.020,208.430,74831.26,1692680399999,15630418.24620,19694,30589.73,6389649.39140,0
+1692680400000,208.430,208.880,208.140,208.500,39769.24,1692683999999,8293301.73630,11786,21233.43,4428005.32740,0
+1692684000000,208.500,209.250,208.260,208.990,55181.90,1692687599999,11518481.00870,16074,28813.77,6014962.75820,0
+1692687600000,208.990,209.770,208.620,209.730,60388.63,1692691199999,12628767.77360,18253,31261.16,6538043.57100,0
+1692691200000,209.740,210.360,209.510,209.970,60132.48,1692694799999,12621870.21990,17879,31833.86,6682103.42260,0
+1692694800000,209.960,210.750,209.520,209.530,49828.97,1692698399999,10467667.65010,15224,23785.66,4997141.50950,0
+1692698400000,209.540,209.880,209.080,209.430,47027.84,1692701999999,9851964.18840,14181,19739.24,4134991.49500,0
+1692702000000,209.430,209.600,208.500,208.860,54007.73,1692705599999,11284238.22350,16442,25274.59,5280613.38830,0
+1692705600000,208.870,209.850,208.710,208.970,51878.52,1692709199999,10859991.38180,14422,25450.48,5327401.29020,0
+1692709200000,208.970,209.180,205.350,206.410,270609.88,1692712799999,56034126.72320,75531,126800.77,26255964.16330,0
+1692712800000,206.410,207.530,205.300,206.510,177063.28,1692716399999,36570385.66710,53078,93189.22,19250131.52510,0
+1692716400000,206.510,207.800,202.970,205.260,201128.51,1692719999999,41392281.20980,58606,87589.81,18035647.88120,0
+1692720000000,205.260,207.240,202.640,206.840,336936.84,1692723599999,69092114.52360,102582,166404.19,34134200.77380,0
+1692723600000,206.840,206.900,204.360,205.600,171366.13,1692727199999,35217660.63740,55081,85342.17,17540398.43180,0
+1692727200000,205.610,211.480,204.430,208.370,237741.48,1692730799999,49385772.55400,71217,132275.76,27480618.96070,0
+1692730800000,208.370,209.760,207.620,207.990,107067.18,1692734399999,22329408.91480,31267,50028.80,10435256.94360,0
+1692734400000,207.990,209.170,207.980,209.040,47468.35,1692737999999,9904590.44620,19309,24236.95,5057024.02930,0
+1692738000000,209.030,209.210,204.060,206.550,138947.93,1692741599999,28730230.97540,55528,66867.77,13827819.83270,0
+1692741600000,206.550,209.390,206.210,208.630,98783.41,1692745199999,20550177.01400,35607,52777.92,10977265.50130,0
+1692745200000,208.630,213.170,208.600,210.840,180277.61,1692748799999,38066554.12830,61344,94489.76,19949870.35780,0
+1692748800000,210.840,215.650,210.630,213.630,318639.34,1692752399999,68140106.26460,90577,168783.86,36092204.80690,0
+1692752400000,213.640,214.370,213.270,214.000,78568.04,1692755999999,16797768.04500,26669,39826.77,8514922.97330,0
+1692756000000,214.010,214.150,213.100,213.330,73010.26,1692759599999,15595575.59390,23891,33676.07,7193947.60720,0
+1692759600000,213.340,213.750,212.110,212.420,64325.50,1692763199999,13693041.59610,23290,29256.86,6229281.50250,0
+1692763200000,212.410,213.680,212.260,213.470,45786.57,1692766799999,9753562.27880,17202,26620.82,5670606.08590,0
+1692766800000,213.470,214.230,212.820,213.870,53420.85,1692770399999,11400158.93410,18516,30053.79,6414478.84180,0
+1692770400000,213.860,216.120,213.620,214.720,122278.30,1692773999999,26254559.23450,43671,70164.39,15066428.48270,0
+1692774000000,214.720,216.610,214.490,216.190,130847.15,1692777599999,28241006.60650,41913,66713.10,14396596.63870,0
+1692777600000,216.190,216.560,214.830,215.140,99896.62,1692781199999,21552241.74420,30888,45259.32,9766039.54570,0
+1692781200000,215.150,215.890,214.870,215.420,52299.92,1692784799999,11262626.72350,19005,25389.65,5467703.97770,0
+1692784800000,215.430,215.540,214.480,214.690,67737.68,1692788399999,14557913.02490,20704,31861.14,6847851.44030,0
+1692788400000,214.700,214.850,214.080,214.660,50465.28,1692791999999,10825252.68680,16981,23475.33,5035614.85310,0
+1692792000000,214.650,215.410,213.140,213.500,81363.77,1692795599999,17422753.34410,27721,39317.40,8421484.44180,0
+1692795600000,213.510,214.580,212.370,214.130,140434.65,1692799199999,29949140.00400,39349,60953.15,13001983.67100,0
+1692799200000,214.130,215.070,213.140,214.470,99172.69,1692802799999,21248296.99280,32988,50325.20,10783514.27760,0
+1692802800000,214.470,215.600,214.310,215.300,66021.11,1692806399999,14190382.61640,22931,35623.56,7657035.66240,0
+1692806400000,215.300,218.840,214.920,217.280,219943.96,1692809999999,47770004.65800,73214,121610.54,26418258.05090,0
+1692810000000,217.270,218.220,216.560,216.710,85899.28,1692813599999,18692763.12270,30403,40924.61,8907411.15490,0
+1692813600000,216.710,217.400,216.420,217.030,47656.41,1692817199999,10337818.63910,17458,24529.17,5321493.61070,0
+1692817200000,217.010,218.630,216.690,217.660,55670.83,1692820799999,12120549.60180,22303,31187.46,6789358.19460,0
+1692820800000,217.660,218.000,216.880,216.940,45268.45,1692824399999,9839033.55100,17980,23284.69,5060589.62590,0
+1692824400000,216.950,216.950,214.540,215.210,60096.23,1692827999999,12976661.66730,25208,27178.98,5867952.81320,0
+1692828000000,215.200,216.450,214.980,216.110,46211.25,1692831599999,9977377.19050,17752,23596.99,5095019.92900,0
+1692831600000,216.110,216.570,216.000,216.530,23669.49,1692835199999,5119223.53830,10537,11963.57,2587567.92480,0
+1692835200000,216.530,216.800,216.010,216.260,25468.37,1692838799999,5512124.55660,11700,12329.83,2668741.26280,0
+1692838800000,216.260,216.420,215.430,216.080,36311.45,1692842399999,7843838.12030,11651,17990.49,3886484.02190,0
+1692842400000,216.090,216.740,216.080,216.620,26542.36,1692845999999,5744146.19650,7690,16737.27,3622154.06750,0
+1692846000000,216.620,217.220,216.590,217.170,21774.56,1692849599999,4724213.57200,8893,12869.37,2792002.16260,0
+1692849600000,217.180,218.410,216.600,218.290,49779.95,1692853199999,10831603.79010,18056,28425.90,6186580.57770,0
+1692853200000,218.300,221.200,218.270,218.710,179606.08,1692856799999,39435052.52780,51705,102207.73,22443322.59330,0
+1692856800000,218.710,219.920,218.480,219.100,54287.81,1692860399999,11902058.54500,21098,28298.19,6203278.96830,0
+1692860400000,219.100,219.670,219.100,219.340,37812.98,1692863999999,8294513.98680,13995,20938.75,4592788.78540,0
+1692864000000,219.340,220.500,219.260,219.900,68384.15,1692867599999,15029764.61910,21311,31917.67,7014587.36990,0
+1692867600000,219.890,220.160,219.200,219.600,64651.77,1692871199999,14198440.77870,21348,34495.40,7575482.32220,0
+1692871200000,219.600,220.140,218.570,219.980,71303.49,1692874799999,15639514.35990,20902,37667.37,8263772.18930,0
+1692874800000,219.980,220.570,219.260,219.500,59724.33,1692878399999,13141303.77810,19264,30097.77,6621976.72220,0
+1692878400000,219.500,219.630,218.700,219.000,74411.77,1692881999999,16307798.30400,22626,42137.84,9235222.09070,0
+1692882000000,219.010,220.030,218.370,219.160,90658.31,1692885599999,19861321.69170,29190,45876.14,10051261.83220,0
+1692885600000,219.170,219.410,217.220,217.610,130160.26,1692889199999,28399576.30780,42590,65138.32,14211825.17080,0
+1692889200000,217.610,218.240,216.400,216.620,96807.08,1692892799999,21019851.95750,33749,44016.69,9559153.43580,0
+1692892800000,216.630,218.840,216.630,217.950,75096.04,1692896399999,16350260.19460,23490,45045.79,9807690.53250,0
+1692896400000,217.950,218.440,216.380,217.900,75126.56,1692899999999,16347827.35070,26335,37185.14,8092657.16550,0
+1692900000000,217.900,218.020,216.720,216.910,36734.72,1692903599999,7976440.25830,15716,19008.75,4127136.42270,0
+1692903600000,216.920,217.610,216.770,216.960,28938.19,1692907199999,6286068.87170,12686,17288.62,3755789.45610,0
+1692907200000,216.950,217.130,215.400,216.010,61255.26,1692910799999,13249430.98010,21655,28742.05,6217465.38260,0
+1692910800000,216.010,217.380,215.920,217.110,29368.71,1692914399999,6365495.85400,12049,16891.29,3661245.88220,0
+1692914400000,217.110,217.760,216.990,217.500,22426.06,1692917999999,4875811.77590,9851,11964.22,2601324.69120,0
+1692918000000,217.490,219.350,217.140,219.060,58889.50,1692921599999,12852179.99130,21092,37744.40,8239223.01860,0
+1692921600000,219.070,219.630,217.620,217.710,57039.50,1692925199999,12481453.46830,22668,23817.85,5213584.31070,0
+1692925200000,217.710,218.340,217.390,218.080,30945.56,1692928799999,6739646.18110,14905,15613.71,3400755.20510,0
+1692928800000,218.080,218.170,216.870,217.060,58650.54,1692932399999,12749198.10600,20536,29448.03,6400610.36410,0
+1692932400000,217.070,217.410,215.690,217.040,62588.91,1692935999999,13566815.61690,23060,34989.52,7585988.20770,0
+1692936000000,217.040,217.120,213.440,214.350,134688.52,1692939599999,28962043.28680,42384,51093.91,10993406.35050,0
+1692939600000,214.350,215.640,213.790,215.160,59935.31,1692943199999,12870368.38860,21825,36834.00,7910501.11250,0
+1692943200000,215.170,215.510,214.790,215.390,33650.04,1692946799999,7239890.58830,13523,17256.46,3712992.20050,0
+1692946800000,215.390,215.890,214.870,215.080,39770.46,1692950399999,8567226.91270,16894,18093.96,3898555.66340,0
+1692950400000,215.080,216.290,215.050,215.820,32836.74,1692953999999,7087255.61570,14989,18131.17,3913134.15570,0
+1692954000000,215.830,216.570,215.450,216.090,41701.85,1692957599999,9006286.02130,16495,20304.20,4385507.13870,0
+1692957600000,216.100,216.680,215.830,216.080,31442.12,1692961199999,6800146.90370,12222,15341.84,3318291.84030,0
+1692961200000,216.080,216.450,215.900,216.170,25502.50,1692964799999,5513193.57080,10503,12382.01,2676749.84340,0
+1692964800000,216.180,216.860,215.990,216.070,34948.36,1692968399999,7564307.37600,13805,18037.06,3904230.53100,0
+1692968400000,216.060,217.910,216.060,216.250,71582.93,1692971999999,15524412.81790,27060,38498.72,8351074.33710,0
+1692972000000,216.250,218.800,215.030,215.310,163222.78,1692975599999,35380831.10080,58023,81506.36,17675554.22360,0
+1692975600000,215.320,217.160,215.050,216.750,79906.88,1692979199999,17281339.63620,29587,42139.75,9113566.55160,0
+1692979200000,216.740,218.200,216.510,216.990,80728.37,1692982799999,17544458.12660,28196,40071.18,8709386.09290,0
+1692982800000,217.000,217.440,216.300,217.140,34432.66,1692986399999,7468185.84120,14901,16579.76,3596072.27980,0
+1692986400000,217.150,218.370,217.000,218.260,42974.88,1692989999999,9360347.62330,16190,24346.93,5303073.78540,0
+1692990000000,218.260,218.360,216.960,217.280,38153.09,1692993599999,8300646.25070,13670,18854.81,4101627.67920,0
+1692993600000,217.290,218.040,217.050,217.790,22938.25,1692997199999,4990206.72520,10462,12270.08,2669287.95810,0
+1692997200000,217.780,218.180,217.500,218.110,14603.16,1693000799999,3181013.53550,6643,6480.85,1412012.53920,0
+1693000800000,218.110,218.450,217.580,218.020,20323.90,1693004399999,4429429.36170,9051,11579.28,2524034.90050,0
+1693004400000,218.030,218.700,217.790,218.360,23221.49,1693007999999,5065790.67640,8746,13612.01,2969751.50180,0
+1693008000000,218.370,219.410,217.780,218.070,49385.93,1693011599999,10789409.84930,17726,27438.66,5996225.04880,0
+1693011600000,218.080,218.570,217.500,217.780,25298.43,1693015199999,5513963.00070,10737,12615.54,2749696.34630,0
+1693015200000,217.770,218.070,217.500,217.760,16470.47,1693018799999,3585890.47960,7795,7728.98,1682844.22490,0
+1693018800000,217.770,217.970,217.420,217.780,13269.04,1693022399999,2887744.18640,6676,7508.26,1634066.62050,0
+1693022400000,217.780,217.900,217.360,217.550,13004.35,1693025999999,2828814.72030,6259,6280.67,1366137.96380,0
+1693026000000,217.540,217.690,216.810,216.910,20310.98,1693029599999,4411869.68620,8221,6983.77,1516777.01830,0
+1693029600000,216.900,217.680,216.840,217.640,24038.27,1693033199999,5221553.83770,10261,15236.17,3309722.81090,0
+1693033200000,217.640,217.650,217.000,217.040,12973.39,1693036799999,2818571.20940,7213,5378.72,1168496.33770,0
+1693036800000,217.040,217.190,216.360,216.960,33401.12,1693040399999,7242795.95820,12767,16273.89,3529274.13500,0
+1693040400000,216.960,217.200,216.600,217.040,19061.43,1693043999999,4135153.48440,9420,9579.86,2078298.25680,0
+1693044000000,217.050,217.290,216.620,217.160,15889.24,1693047599999,3447531.28590,8442,8720.10,1892184.06760,0
+1693047600000,217.160,217.340,216.810,217.310,12909.72,1693051199999,2802170.83700,7139,7446.26,1616332.70460,0
+1693051200000,217.310,217.370,216.600,216.860,16829.03,1693054799999,3650103.14290,8109,7528.54,1632828.52710,0
+1693054800000,216.870,217.000,216.630,216.970,12659.42,1693058399999,2744659.17320,6050,5804.34,1258483.30610,0
+1693058400000,216.980,217.360,216.750,217.150,19841.82,1693061999999,4307943.18930,9116,9350.77,2030167.49170,0
+1693062000000,217.150,217.460,217.100,217.180,13131.70,1693065599999,2853459.88740,7464,6408.60,1392565.05360,0
+1693065600000,217.180,217.210,216.600,216.630,18333.31,1693069199999,3975275.76800,9507,8613.36,1867493.91510,0
+1693069200000,216.640,216.680,216.110,216.420,26904.32,1693072799999,5820849.03360,12670,11135.05,2409082.12920,0
+1693072800000,216.430,216.460,216.160,216.370,12353.90,1693076399999,2672177.61820,5944,5216.73,1128336.05620,0
+1693076400000,216.380,216.770,216.250,216.500,14748.66,1693079999999,3193436.69560,8656,8666.85,1876669.83070,0
+1693080000000,216.500,216.510,216.200,216.310,9857.52,1693083599999,2133111.95030,6127,4815.28,1042078.20420,0
+1693083600000,216.310,216.660,216.200,216.590,12016.68,1693087199999,2600715.70620,7433,6871.88,1487345.15450,0
+1693087200000,216.580,216.700,216.260,216.340,9395.67,1693090799999,2034038.11610,6220,4408.65,954428.63670,0
+1693090800000,216.340,216.500,216.020,216.340,11663.48,1693094399999,2522268.37980,7296,6168.25,1333983.13880,0
+1693094400000,216.350,216.670,216.010,216.300,13343.11,1693097999999,2887087.25390,8206,6571.27,1421826.15250,0
+1693098000000,216.300,216.570,216.160,216.340,12939.39,1693101599999,2799761.44390,7965,5604.59,1212717.05440,0
+1693101600000,216.350,216.680,216.020,216.020,9375.37,1693105199999,2028528.67120,6108,5035.20,1089602.69420,0
+1693105200000,216.020,216.320,215.950,216.020,11624.14,1693108799999,2512086.55100,6562,6531.37,1411576.35590,0
+1693108800000,216.030,216.240,215.790,216.190,11157.90,1693112399999,2409939.45780,6232,5395.51,1165381.36130,0
+1693112400000,216.200,216.660,216.200,216.550,14532.77,1693115999999,3145517.62940,6269,8769.50,1898090.92120,0
+1693116000000,216.560,216.750,216.320,216.680,13829.87,1693119599999,2994788.47180,6497,7633.62,1653160.40180,0
+1693119600000,216.690,217.000,216.600,216.610,18792.73,1693123199999,4074775.27200,7985,8934.56,1937386.76430,0
+1693123200000,216.600,217.280,216.530,216.940,23771.67,1693126799999,5155810.52430,9048,12986.91,2816655.40480,0
+1693126800000,216.940,217.150,216.760,217.080,13262.50,1693130399999,2876928.73370,5894,6407.56,1389886.58950,0
+1693130400000,217.050,217.670,216.930,217.060,24008.60,1693133999999,5216579.01540,9830,13106.38,2848326.14300,0
+1693134000000,217.050,217.070,216.630,216.910,19404.60,1693137599999,4207441.50220,7724,9973.67,2162599.88780,0
+1693137600000,216.910,217.030,216.640,216.970,14572.67,1693141199999,3159688.61580,6338,7729.20,1675927.53660,0
+1693141200000,216.980,217.500,216.900,217.450,20734.79,1693144799999,4503333.47320,8212,11761.04,2554651.62530,0
+1693144800000,217.460,219.300,217.360,218.540,120324.06,1693148399999,26293617.23470,34015,70502.82,15406547.90820,0
+1693148400000,218.550,219.100,218.270,218.490,34033.55,1693151999999,7444702.54350,13054,17442.93,3816311.77580,0
+1693152000000,218.490,219.800,218.340,219.760,50646.02,1693155599999,11098998.05010,16940,29342.30,6431146.71760,0
+1693155600000,219.760,219.840,218.440,218.490,34289.58,1693159199999,7510490.47360,13229,16099.57,3526354.14830,0
+1693159200000,218.500,218.790,218.130,218.560,28122.88,1693162799999,6143888.56630,10060,14372.18,3140299.83560,0
+1693162800000,218.560,219.080,218.450,218.730,18422.55,1693166399999,4031051.38810,7936,8984.18,1965915.78960,0
+1693166400000,218.730,218.890,218.030,218.200,17691.45,1693169999999,3864750.76070,7723,6558.02,1432737.06780,0
+1693170000000,218.200,218.620,217.640,217.700,19516.45,1693173599999,4257955.38750,9712,9644.24,2104474.49540,0
+1693173600000,217.710,218.310,217.560,218.290,13591.02,1693177199999,2960779.29120,6901,7524.39,1639443.89450,0
+1693177200000,218.290,218.470,218.030,218.350,12818.20,1693180799999,2797503.76060,6277,6501.81,1419018.30610,0
+1693180800000,218.340,218.450,217.340,217.580,33643.64,1693184399999,7330137.80230,14585,16493.14,3592957.37830,0
+1693184400000,217.570,217.980,217.110,217.530,29650.07,1693187999999,6449681.43810,13546,15695.48,3414213.73650,0
+1693188000000,217.530,218.070,217.450,217.820,16755.96,1693191599999,3649303.10960,7624,9335.78,2033226.80940,0
+1693191600000,217.830,218.180,217.480,217.940,21612.78,1693195199999,4709244.59320,9342,10621.58,2314601.14030,0
+1693195200000,217.940,218.090,217.380,217.830,15257.26,1693198799999,3322846.32910,7628,6358.99,1385081.51060,0
+1693198800000,217.820,217.850,216.270,216.860,50668.32,1693202399999,10988836.46820,21341,23640.60,5127496.78850,0
+1693202400000,216.860,217.030,216.400,216.680,22726.94,1693205999999,4925176.92790,10299,11817.78,2560696.81480,0
+1693206000000,216.690,216.780,215.610,216.010,47013.86,1693209599999,10158479.05390,18360,20336.59,4394598.81910,0
+1693209600000,216.010,216.420,215.710,216.120,42432.69,1693213199999,9167084.18880,15889,23229.51,5018690.02270,0
+1693213200000,216.120,216.570,215.080,216.250,52183.78,1693216799999,11267182.97970,22505,25905.24,5593747.08960,0
+1693216800000,216.250,216.730,216.140,216.630,27300.58,1693220399999,5910266.46870,10659,14365.23,3110042.51400,0
+1693220400000,216.640,216.730,216.160,216.660,20978.21,1693223999999,4540606.95050,9061,11094.65,2401526.81170,0
+1693224000000,216.670,218.530,216.430,217.740,94952.46,1693227599999,20665751.10340,34002,49676.06,10811981.30790,0
+1693227600000,217.750,218.440,217.270,218.070,45214.20,1693231199999,9853017.44520,20617,25228.14,5498380.50360,0
+1693231200000,218.070,218.850,217.840,218.670,55378.06,1693234799999,12093885.62770,20265,32408.71,7078045.46570,0
+1693234800000,218.670,218.980,218.010,218.300,51999.22,1693238399999,11365975.15070,19018,22415.11,4898944.12170,0
+1693238400000,218.300,219.520,218.250,218.390,58130.74,1693241999999,12714997.76810,19643,32688.75,7151066.02100,0
+1693242000000,218.400,218.880,218.240,218.410,21343.37,1693245599999,4665271.08790,9061,11089.17,2424058.89230,0
+1693245600000,218.420,218.800,218.090,218.750,17812.22,1693249199999,3889807.09760,8439,10390.16,2269192.21250,0
+1693249200000,218.760,218.880,217.280,217.760,43593.41,1693252799999,9501110.64210,20099,22685.79,4943774.02510,0
+1693252800000,217.770,218.050,217.400,217.600,19904.73,1693256399999,4334191.04050,9862,9109.56,1983623.28600,0
+1693256400000,217.590,218.070,217.400,217.740,14212.10,1693259999999,3094257.46210,8591,7807.31,1699897.49850,0
+1693260000000,217.740,218.750,217.650,218.580,20106.00,1693263599999,4388432.03330,9794,11461.97,2501709.64980,0
+1693263600000,218.570,219.190,218.540,218.750,26788.89,1693267199999,5863267.96900,11306,14017.30,3067825.90450,0
+1693267200000,218.750,219.170,218.490,219.040,29720.93,1693270799999,6505787.61480,12479,14899.74,3261845.02810,0
+1693270800000,219.050,219.500,218.560,218.590,30307.02,1693274399999,6641158.79680,13640,14786.68,3240286.70770,0
+1693274400000,218.590,218.660,217.940,218.150,20564.70,1693277999999,4488815.88150,9598,9812.81,2141765.65720,0
+1693278000000,218.150,218.350,217.820,218.200,14694.10,1693281599999,3204445.09020,7507,8602.59,1876227.91070,0
+1693281600000,218.210,218.290,217.830,218.050,12649.86,1693285199999,2758910.96470,7420,6244.76,1361925.45570,0
+1693285200000,218.040,218.440,217.820,218.190,17748.50,1693288799999,3870720.45460,8636,9829.00,2143624.18780,0
+1693288800000,218.190,218.250,217.450,217.640,26839.30,1693292399999,5846629.97900,12209,12700.31,2766458.10330,0
+1693292400000,217.640,218.080,217.450,217.540,24858.16,1693295999999,5410514.75190,10475,11417.75,2485308.04380,0
+1693296000000,217.540,217.770,217.320,217.640,19009.74,1693299599999,4135169.48850,9457,9547.16,2076998.28440,0
+1693299600000,217.620,217.860,217.500,217.580,16488.66,1693303199999,3589243.36870,8179,7330.15,1595722.32470,0
+1693303200000,217.580,217.590,216.880,217.400,36465.61,1693306799999,7919752.69950,15053,16947.83,3680820.87550,0
+1693306800000,217.390,217.840,217.290,217.390,23046.55,1693310399999,5014606.90280,10267,12735.06,2771045.08400,0
+1693310400000,217.390,218.250,217.140,218.180,26195.10,1693313999999,5700983.49140,10844,13204.34,2874297.66270,0
+1693314000000,218.180,218.340,217.550,217.910,26038.17,1693317599999,5675921.68060,11036,11419.79,2489689.66870,0
+1693317600000,217.920,239.000,217.920,230.990,891362.66,1693321199999,204764670.25680,303973,479494.87,110048434.52360,0
+1693321200000,230.980,231.610,227.580,228.270,206576.17,1693324799999,47356093.66390,74627,96967.94,22230944.76770,0
+1693324800000,228.270,231.000,227.390,229.330,240160.63,1693328399999,54972038.22040,78595,122986.11,28155301.87690,0
+1693328400000,229.330,229.970,228.570,229.070,57115.58,1693331999999,13087241.71530,26284,29640.97,6791739.35060,0
+1693332000000,229.030,229.160,227.970,228.010,38391.70,1693335599999,8772458.12250,17720,17598.21,4020894.51110,0
+1693335600000,228.010,228.310,227.040,227.120,39541.51,1693339199999,8997121.01740,18315,18638.08,4241477.28850,0
+1693339200000,227.120,227.880,225.850,225.910,45705.55,1693342799999,10371321.33000,19768,21377.50,4852415.60220,0
+1693342800000,225.920,227.220,225.790,227.210,28845.49,1693346399999,6536135.99130,16367,16015.02,3629169.05450,0
+1693346400000,227.220,227.560,226.690,227.080,27446.26,1693349999999,6232739.02990,12834,14123.38,3207512.88430,0
+1693350000000,227.090,227.160,226.180,226.870,31125.75,1693353599999,7053262.45390,12470,16631.65,3768880.58900,0
+1693353600000,226.870,227.220,225.230,225.240,55146.64,1693357199999,12469908.74370,20151,25893.28,5856583.95070,0
+1693357200000,225.240,225.710,224.420,225.540,52670.75,1693360799999,11854476.69960,19615,29595.51,6661970.69620,0
+1693360800000,225.550,225.730,224.780,225.330,33313.41,1693364399999,7504636.65170,13924,16924.19,3813311.71650,0
+1693364400000,225.320,225.460,224.250,225.300,33055.34,1693367999999,7432936.00480,14634,18456.57,4149906.56430,0
+1693368000000,225.290,225.310,224.870,225.200,14132.27,1693371599999,3181520.45100,8090,7031.99,1583105.35500,0
+1693371600000,225.190,225.670,224.800,225.210,18084.91,1693375199999,4073390.52510,9591,9485.81,2136828.65370,0
+1693375200000,225.210,225.210,224.350,224.440,18926.97,1693378799999,4252231.18990,9693,6990.55,1570488.64200,0
+1693378800000,224.450,225.230,224.300,225.200,21332.11,1693382399999,4795545.73830,9625,10161.03,2284490.08340,0
+1693382400000,225.220,225.520,224.750,225.400,23545.48,1693385999999,5301026.60970,10030,10263.47,2310963.28350,0
+1693386000000,225.390,225.400,224.470,225.070,25109.31,1693389599999,5647772.24160,10137,11844.62,2664304.54770,0
+1693389600000,225.070,225.330,224.840,225.080,16392.73,1693393199999,3689581.31930,7039,6542.61,1472681.86280,0
+1693393200000,225.080,225.090,224.100,224.210,28619.81,1693396799999,6425198.08610,11154,12515.93,2809508.81300,0
+1693396800000,224.200,224.980,223.980,224.390,39113.30,1693400399999,8781045.75060,14540,17830.58,4003179.50280,0
+1693400400000,224.390,224.910,223.380,224.410,50955.77,1693403999999,11427149.70280,19286,25087.70,5625666.09680,0
+1693404000000,224.410,224.710,221.900,222.650,85559.46,1693407599999,19099324.75800,29339,40657.08,9077905.91480,0
+1693407600000,222.660,223.570,222.020,223.040,48559.33,1693411199999,10820540.57700,19440,23860.38,5317254.90640,0
+1693411200000,223.040,223.110,221.640,222.370,57064.40,1693414799999,12686960.93840,20308,23135.53,5143423.63090,0
+1693414800000,222.370,222.900,222.150,222.530,27771.04,1693418399999,6182560.35760,10308,15617.06,3476709.85320,0
+1693418400000,222.530,223.010,222.230,223.000,26110.69,1693421999999,5812089.67830,11522,14771.88,3288276.46050,0
+1693422000000,223.000,223.250,222.630,222.790,18529.46,1693425599999,4130996.96350,9351,11091.09,2472644.48210,0
+1693425600000,222.780,223.710,222.780,223.270,20024.60,1693429199999,4473229.94360,9188,12507.83,2793812.12520,0
+1693429200000,223.260,223.820,223.060,223.070,16619.49,1693432799999,3712718.81380,8296,8859.39,1979251.11700,0
+1693432800000,223.070,223.500,223.070,223.340,14456.78,1693436399999,3228148.92680,6745,8215.85,1834471.84580,0
+1693436400000,223.340,224.120,223.330,223.830,18121.26,1693439999999,4055877.78070,7932,10034.94,2246014.13750,0
+1693440000000,223.830,223.840,222.710,223.070,21377.48,1693443599999,4770822.86170,9307,9742.67,2174193.74270,0
+1693443600000,223.060,223.320,222.690,222.850,11242.47,1693447199999,2507440.60070,6773,6572.05,1465853.46460,0
+1693447200000,222.850,223.240,222.840,223.110,9532.47,1693450799999,2126664.72080,5951,4926.01,1098965.76560,0
+1693450800000,223.110,223.210,222.670,222.840,12148.66,1693454399999,2708072.73110,7025,5859.14,1306034.31260,0
+1693454400000,222.840,223.470,222.670,223.330,18067.75,1693457999999,4030124.97440,8743,10268.28,2290804.49220,0
+1693458000000,223.330,223.680,223.250,223.480,9834.24,1693461599999,2197451.12530,7771,5774.13,1290300.00890,0
+1693461600000,223.490,223.850,223.270,223.610,13262.44,1693465199999,2964441.43300,7934,7131.71,1594109.07000,0
+1693465200000,223.610,224.080,223.450,223.600,22648.91,1693468799999,5068058.10960,10518,11988.19,2682670.67150,0
+1693468800000,223.600,223.730,223.430,223.720,16722.90,1693472399999,3739167.28590,8500,9942.10,2223043.11760,0
+1693472400000,223.730,223.750,223.050,223.590,27880.59,1693475999999,6227440.37300,11964,14457.73,3229079.48620,0
+1693476000000,223.590,224.000,223.420,223.840,18422.67,1693479599999,4121010.78090,9894,10045.01,2247224.86730,0
+1693479600000,223.840,226.020,223.830,224.750,73693.65,1693483199999,16582070.23150,28373,38875.73,8746790.80880,0
+1693483200000,224.740,224.790,223.430,223.720,49914.30,1693486799999,11176957.38350,20226,24025.08,5379539.49490,0
+1693486800000,223.730,223.730,223.030,223.480,36225.99,1693490399999,8090136.75130,16207,17672.32,3946716.75340,0
+1693490400000,223.480,223.560,222.450,223.490,38680.37,1693493999999,8624216.03600,16036,18839.07,4200857.13380,0
+1693494000000,223.490,223.500,220.300,221.500,78304.18,1693497599999,17366359.01730,29417,34348.98,7617720.41200,0
+1693497600000,221.490,221.530,217.210,217.580,166624.74,1693501199999,36578990.36970,61181,76639.17,16822142.54020,0
+1693501200000,217.580,218.310,215.930,217.750,143632.01,1693504799999,31228599.86960,51035,70769.97,15388301.57340,0
+1693504800000,217.750,218.410,216.750,217.330,54743.17,1693508399999,11910685.59720,22357,24976.27,5434392.92420,0
+1693508400000,217.320,217.740,215.730,217.130,67868.70,1693511999999,14713099.66870,27230,29707.44,6440119.60120,0
+1693512000000,217.120,217.270,216.180,216.480,45080.70,1693515599999,9775383.76840,15669,19512.71,4231633.24350,0
+1693515600000,216.490,217.030,213.910,216.350,95058.13,1693519199999,20510557.78640,37727,47184.72,10186687.05820,0
+1693519200000,216.350,216.980,216.020,216.920,21327.09,1693522799999,4616935.45570,10296,11663.69,2525251.71480,0
+1693522800000,216.910,216.920,216.050,216.580,24361.06,1693526399999,5273811.91560,10615,10955.33,2371540.10770,0
+1693526400000,216.580,218.400,216.320,217.660,53535.05,1693529999999,11646821.13550,19188,29071.47,6322236.32090,0
+1693530000000,217.650,217.680,216.790,216.960,36626.43,1693533599999,7953718.67660,13362,14696.48,3191143.25750,0
+1693533600000,216.960,217.310,216.750,216.790,16390.46,1693537199999,3558474.18830,8982,7810.06,1695692.80950,0
+1693537200000,216.790,217.150,216.500,216.810,13958.48,1693540799999,3026217.22340,7361,5205.06,1128478.94670,0
+1693540800000,216.810,216.860,215.780,215.970,23849.19,1693544399999,5159735.03030,10400,9302.88,2013281.75990,0
+1693544400000,215.970,216.040,214.870,215.020,42705.52,1693547999999,9198819.33310,17015,17556.38,3781576.03230,0
+1693548000000,215.030,215.260,213.600,214.050,67082.94,1693551599999,14390826.85110,24212,27228.36,5841704.78850,0
+1693551600000,214.060,214.390,213.600,214.280,58687.77,1693555199999,12554440.35220,18181,29247.67,6257275.41780,0
+1693555200000,214.270,214.640,213.860,214.630,25032.17,1693558799999,5362778.89600,11125,14011.59,3001867.86410,0
+1693558800000,214.620,215.200,214.330,214.490,30841.55,1693562399999,6624293.23420,13004,16734.96,3594916.08290,0
+1693562400000,214.480,214.700,214.040,214.130,26360.30,1693565999999,5649076.34900,10483,12441.90,2666173.63940,0
+1693566000000,214.120,215.000,214.000,214.860,37548.70,1693569599999,8053932.58270,12911,21041.52,4513268.01380,0
+1693569600000,214.870,215.800,214.470,214.870,62552.64,1693573199999,13455863.02800,20551,32941.75,7087011.67550,0
+1693573200000,214.870,215.060,213.800,214.750,41369.36,1693576799999,8871066.25110,17263,19980.90,4285480.90210,0
+1693576800000,214.750,214.860,211.940,212.650,109963.05,1693580399999,23453348.49510,37141,50617.95,10796089.46600,0
+1693580400000,212.630,214.320,211.940,213.410,64730.49,1693583999999,13814405.76030,25245,34372.69,7336392.39230,0
+1693584000000,213.410,214.410,212.890,213.590,66222.14,1693587599999,14155664.04780,24609,36383.76,7776712.84280,0
+1693587600000,213.590,213.820,211.110,211.930,157901.15,1693591199999,33525279.65100,51093,77469.06,16446888.29700,0
+1693591200000,211.930,213.780,211.510,212.780,70948.14,1693594799999,15076220.44210,24384,34819.80,7400018.39620,0
+1693594800000,212.770,213.270,212.200,213.150,37478.19,1693598399999,7974980.34220,13951,18505.29,3937450.58280,0
+1693598400000,213.150,215.030,212.960,213.470,74577.43,1693601999999,15955774.90430,25797,35074.06,7505672.08110,0
+1693602000000,213.460,213.780,213.000,213.530,27049.43,1693605599999,5770960.95500,12700,12320.61,2628720.34290,0
+1693605600000,213.540,213.610,213.130,213.270,17362.26,1693609199999,3704091.57070,7480,8463.31,1805608.47240,0
+1693609200000,213.280,213.790,213.140,213.650,15248.06,1693612799999,3255226.65670,7486,8038.85,1716134.60730,0
+1693612800000,213.660,214.330,213.370,214.040,27343.72,1693616399999,5848836.62530,9422,14598.20,3122969.38190,0
+1693616400000,214.030,215.700,213.970,214.920,55868.05,1693619999999,12002112.55470,16703,32479.61,6978341.41310,0
+1693620000000,214.910,215.030,214.220,214.260,17984.66,1693623599999,3859040.63600,8009,7170.53,1538616.09990,0
+1693623600000,214.270,214.870,214.270,214.740,10960.36,1693627199999,2351533.46220,6058,6184.59,1326768.85240,0
+1693627200000,214.750,215.200,214.590,214.960,15655.49,1693630799999,3364553.60850,7512,7992.63,1717914.74960,0
+1693630800000,214.950,215.560,214.660,214.930,21046.04,1693634399999,4527507.66760,9784,11616.36,2499390.77270,0
+1693634400000,214.930,215.010,214.150,214.150,24033.65,1693637999999,5155156.05450,9148,8431.73,1808776.11420,0
+1693638000000,214.150,214.480,214.070,214.250,13736.65,1693641599999,2943614.81630,6877,6833.62,1464333.74750,0
+1693641600000,214.260,214.430,213.680,213.750,23308.23,1693645199999,4987748.66170,10381,10003.03,2140617.15380,0
+1693645200000,213.750,214.600,213.680,214.510,23207.42,1693648799999,4971791.06630,11006,12001.50,2571018.54150,0
+1693648800000,214.490,214.970,214.410,214.690,15289.28,1693652399999,3282319.80850,9344,7815.98,1678065.06590,0
+1693652400000,214.700,215.240,214.450,214.800,22595.57,1693655999999,4852877.37710,9714,12275.49,2636620.29490,0
+1693656000000,214.800,215.000,214.540,214.600,11790.51,1693659599999,2531866.49700,6877,5830.71,1252106.21470,0
+1693659600000,214.590,215.570,214.210,214.900,32077.60,1693663199999,6891373.97780,12039,17393.26,3736903.31420,0
+1693663200000,214.900,215.280,214.520,214.860,20388.48,1693666799999,4381819.92570,9693,10407.34,2236565.87210,0
+1693666800000,214.850,215.970,214.590,214.600,49490.15,1693670399999,10651810.74590,17205,24526.99,5280431.19610,0
+1693670400000,214.590,214.960,213.850,214.060,26584.99,1693673999999,5697898.49860,12558,12045.50,2581781.95950,0
+1693674000000,214.050,214.380,213.450,213.610,26373.38,1693677599999,5641005.22920,10782,12488.03,2671152.83050,0
+1693677600000,213.640,213.740,213.000,213.300,34886.37,1693681199999,7440585.29700,13733,15521.85,3310850.11540,0
+1693681200000,213.300,214.110,213.170,213.680,17033.55,1693684799999,3640180.11620,8726,8870.21,1895741.61810,0
+1693684800000,213.680,213.850,213.440,213.820,10989.44,1693688399999,2347842.40940,6547,5347.66,1142560.30170,0
+1693688400000,213.830,214.240,213.730,213.890,11581.97,1693691999999,2478589.08440,6365,6122.49,1310346.26280,0
+1693692000000,213.900,214.230,213.750,214.130,8051.58,1693695599999,1722855.25380,5044,3567.46,763355.85270,0
+1693695600000,214.130,214.370,214.090,214.330,7565.78,1693699199999,1620879.42930,5112,3570.57,764984.76570,0
+1693699200000,214.330,214.460,213.430,213.860,24525.18,1693702799999,5248837.26920,10015,11369.92,2433887.44190,0
+1693702800000,213.870,214.100,213.510,213.540,9933.75,1693706399999,2124436.61280,5606,4815.46,1029847.41870,0
+1693706400000,213.540,213.650,213.380,213.470,9407.14,1693709999999,2008374.13770,5305,4350.67,928834.79730,0
+1693710000000,213.460,214.140,213.440,214.050,14115.18,1693713599999,3017472.88010,5579,8229.29,1759036.85320,0
+1693713600000,214.060,214.210,213.520,213.740,11136.79,1693717199999,2381995.18910,5529,5653.32,1209202.24020,0
+1693717200000,213.730,214.300,213.680,214.060,11458.70,1693720799999,2452379.73630,6365,6723.18,1438749.54990,0
+1693720800000,214.060,214.580,214.020,214.420,13243.71,1693724399999,2838370.45810,6791,7315.07,1567767.17420,0
+1693724400000,214.430,214.660,214.070,214.610,21411.75,1693727999999,4590934.22540,8344,11037.80,2366674.60940,0
+1693728000000,214.610,214.710,214.000,214.190,17412.58,1693731599999,3731383.42390,8036,7764.91,1663985.88820,0
+1693731600000,214.190,214.380,214.050,214.060,7624.48,1693735199999,1633616.60110,5077,3591.93,769640.81210,0
+1693735200000,214.070,214.490,214.020,214.490,9910.00,1693738799999,2123270.47360,4998,5544.64,1187983.27940,0
+1693738800000,214.480,214.610,214.320,214.560,9868.47,1693742399999,2116437.58220,5726,5010.71,1074680.10140,0
+1693742400000,214.550,215.180,214.070,214.200,34654.05,1693745999999,7440328.53950,13387,17070.25,3665587.95760,0
+1693746000000,214.210,214.410,213.740,214.190,27499.41,1693749599999,5887372.86290,10896,13908.11,2977785.54640,0
+1693749600000,214.190,214.650,214.040,214.420,14548.47,1693753199999,3118690.03120,7028,7684.39,1647277.36040,0
+1693753200000,214.430,214.440,213.650,213.770,21474.64,1693756799999,4594885.03960,8534,10203.08,2182961.58990,0
+1693756800000,213.760,214.150,213.130,213.470,26727.47,1693760399999,5708952.54570,11609,13886.71,2966313.88080,0
+1693760400000,213.470,213.960,213.420,213.930,17417.13,1693763999999,3721717.85580,6708,9966.07,2129665.41310,0
+1693764000000,213.910,214.820,213.870,214.180,26756.41,1693767599999,5735004.62700,11094,13891.68,2977294.08320,0
+1693767600000,214.170,214.510,213.980,214.270,12967.83,1693771199999,2777483.56360,5777,6333.23,1356527.51800,0
+1693771200000,214.270,214.820,213.870,214.360,18693.81,1693774799999,4006261.37220,7414,9068.40,1943473.60750,0
+1693774800000,214.360,214.620,213.950,214.080,10207.25,1693778399999,2186854.69370,5562,4583.03,981817.79350,0
+1693778400000,214.080,214.160,213.970,214.140,7758.09,1693781999999,1660750.91420,4360,4242.72,908240.29560,0
+1693782000000,214.130,214.500,214.000,214.350,8584.42,1693785599999,1839150.43100,4438,4764.71,1020869.43940,0
+1693785600000,214.350,214.580,214.220,214.450,11380.06,1693789199999,2439801.05420,6124,5609.37,1202608.13630,0
+1693789200000,214.450,214.710,214.110,214.140,13354.96,1693792799999,2863339.57790,6061,6003.54,1287353.50330,0
+1693792800000,214.150,215.480,213.970,215.140,34643.63,1693796399999,7441894.03270,11129,20731.37,4455071.90440,0
+1693796400000,215.150,216.690,215.140,215.410,72769.28,1693799999999,15721128.36730,24467,39221.68,8473620.81700,0
+1693800000000,215.410,215.640,215.150,215.210,18669.72,1693803599999,4022001.53300,8915,7822.46,1685352.90270,0
+1693803600000,215.220,215.410,214.220,214.320,36476.42,1693807199999,7833542.89400,11724,15787.88,3390327.44580,0
+1693807200000,214.310,214.870,214.120,214.500,21616.07,1693810799999,4637231.04090,8638,11351.99,2435235.29810,0
+1693810800000,214.500,214.990,214.500,214.640,13478.11,1693814399999,2894130.09160,6154,7506.05,1611738.23750,0
+1693814400000,214.640,215.070,214.510,214.740,15249.85,1693817999999,3275056.19200,6903,8222.64,1765785.97180,0
+1693818000000,214.730,214.900,214.210,214.370,17963.01,1693821599999,3853861.50360,7218,7807.57,1675051.50450,0
+1693821600000,214.370,214.450,214.050,214.130,22923.24,1693825199999,4910990.52140,7677,10661.70,2284013.68960,0
+1693825200000,214.140,214.330,213.460,213.560,27941.23,1693828799999,5972438.91230,10557,12262.17,2620988.79770,0
+1693828800000,213.550,213.730,213.040,213.190,29323.62,1693832399999,6257649.22960,11350,12498.79,2667526.69250,0
+1693832400000,213.180,216.500,213.050,215.560,133250.87,1693835999999,28715167.70040,36312,70185.60,15122449.64370,0
+1693836000000,215.560,216.340,215.070,215.310,49067.18,1693839599999,10586138.12170,17307,24925.65,5377943.85860,0
+1693839600000,215.320,216.080,214.140,215.020,92718.08,1693843199999,19923484.44240,31286,46321.54,9955438.89740,0
+1693843200000,215.010,215.430,214.860,215.290,30169.82,1693846799999,6492342.20530,12246,16076.37,3459775.94430,0
+1693846800000,215.280,215.840,214.880,215.730,27436.55,1693850399999,5913430.15580,12236,13481.71,2905856.09490,0
+1693850400000,215.730,215.910,215.430,215.690,15679.07,1693853999999,3381764.14470,7714,7477.59,1612880.54080,0
+1693854000000,215.690,215.860,215.220,215.750,15245.45,1693857599999,3286071.09360,7672,6855.54,1477552.89380,0
+1693857600000,215.740,215.860,215.100,215.290,17107.15,1693861199999,3685187.19140,7875,7366.06,1586738.37210,0
+1693861200000,215.290,215.390,213.730,213.750,41211.16,1693864799999,8840807.71430,15920,17728.39,3803296.51310,0
+1693864800000,213.760,214.780,213.550,214.720,30502.35,1693868399999,6532837.93900,11504,16656.64,3567685.05930,0
+1693868400000,214.720,215.340,214.630,215.190,22186.52,1693871999999,4769252.40230,8688,11265.52,2421791.65420,0
+1693872000000,215.190,215.320,214.340,214.520,23162.68,1693875599999,4976762.05470,9999,9815.86,2109101.36280,0
+1693875600000,214.510,214.900,214.320,214.440,17392.01,1693879199999,3732176.12040,6775,11112.01,2384540.46070,0
+1693879200000,214.430,214.600,213.780,213.960,23958.91,1693882799999,5130624.93270,8152,11892.26,2546531.70090,0
+1693882800000,213.970,214.350,213.440,214.330,34396.56,1693886399999,7354908.01560,12592,19469.64,4163552.98370,0
+1693886400000,214.320,214.600,214.160,214.530,14424.11,1693889999999,3092681.47280,6613,7654.97,1641425.42370,0
+1693890000000,214.540,215.000,214.370,214.820,24412.79,1693893599999,5242065.02200,8064,12298.04,2640256.76510,0
+1693893600000,214.820,214.920,214.480,214.570,11561.54,1693897199999,2481911.97680,5770,5547.06,1190865.35090,0
+1693897200000,214.570,214.850,214.350,214.690,13598.44,1693900799999,2918608.21340,6236,6197.50,1330197.74880,0
+1693900800000,214.700,215.290,214.460,214.790,28087.14,1693904399999,6036254.40190,11835,16890.22,3630185.27610,0
+1693904400000,214.800,215.730,214.600,215.200,39173.35,1693907999999,8428498.33600,12619,20712.30,4457688.49440,0
+1693908000000,215.210,215.750,215.100,215.500,32430.13,1693911599999,6987576.13220,10466,16406.68,3534984.79370,0
+1693911600000,215.490,215.650,214.900,214.960,20493.63,1693915199999,4409921.83390,8037,9793.52,2107446.47580,0
+1693915200000,214.970,215.500,214.450,215.390,34071.53,1693918799999,7322450.19210,12448,17723.87,3809123.64300,0
+1693918800000,215.390,215.500,214.370,214.410,30899.60,1693922399999,6642092.12430,11085,14324.21,3079296.55510,0
+1693922400000,214.420,214.860,214.100,214.550,48168.64,1693925999999,10330534.11150,15452,25689.66,5509696.28350,0
+1693926000000,214.550,216.060,214.450,215.120,73292.40,1693929599999,15777689.04390,24039,37150.12,7997482.99110,0
+1693929600000,215.110,215.560,214.870,214.940,32851.71,1693933199999,7070790.98500,13124,16138.88,3473833.56210,0
+1693933200000,214.930,215.130,214.700,214.990,23392.71,1693936799999,5027101.18030,10009,11552.98,2482902.17820,0
+1693936800000,215.000,215.250,214.930,215.190,14483.78,1693940399999,3115463.30600,7775,8291.33,1783457.98850,0
+1693940400000,215.180,215.380,214.440,214.440,18976.70,1693943999999,4080276.14370,8272,8494.26,1826506.29850,0
+1693944000000,214.440,214.590,214.110,214.260,26390.97,1693947599999,5655667.92350,9635,12605.83,2701710.28730,0
+1693947600000,214.260,214.790,214.210,214.250,14843.48,1693951199999,3183287.09230,6537,7807.41,1674311.81590,0
+1693951200000,214.250,214.440,214.070,214.300,15447.93,1693954799999,3310194.92850,7741,7238.54,1551085.70320,0
+1693954800000,214.300,214.670,214.210,214.510,11265.84,1693958399999,2415964.62460,7523,6127.10,1313989.88990,0
+1693958400000,214.500,214.990,214.360,214.760,20428.13,1693961999999,4385755.56960,9271,11712.88,2514845.33660,0
+1693962000000,214.770,215.370,214.670,214.820,17749.31,1693965599999,3816110.49600,8419,9940.21,2137251.96860,0
+1693965600000,214.830,215.540,214.770,215.460,16989.05,1693969199999,3655013.76250,7378,8968.40,1929644.77160,0
+1693969200000,215.460,215.530,214.730,214.860,17543.38,1693972799999,3773896.81970,8422,7181.39,1544818.98460,0
+1693972800000,214.850,215.000,214.490,214.650,18285.83,1693976399999,3926672.81350,9042,8645.02,1856694.28130,0
+1693976400000,214.650,214.740,214.030,214.250,31396.73,1693979999999,6728234.94530,10627,12947.52,2774578.70530,0
+1693980000000,214.250,214.510,214.090,214.300,24001.77,1693983599999,5142574.44380,9655,11051.79,2368038.71490,0
+1693983600000,214.300,214.440,214.050,214.270,17189.37,1693987199999,3682218.26010,7601,7081.42,1517054.38910,0
+1693987200000,214.260,214.560,214.210,214.440,14118.86,1693990799999,3026521.21810,7153,7576.92,1624176.94960,0
+1693990800000,214.450,214.940,214.380,214.840,23594.94,1693994399999,5065606.32710,8510,13064.56,2804727.20590,0
+1693994400000,214.840,214.980,214.770,214.850,17943.87,1693997999999,3855589.58890,7587,8156.59,1752666.94600,0
+1693998000000,214.840,215.090,214.800,214.910,15831.32,1694001599999,3402483.13390,6735,9070.28,1949405.48510,0
+1694001600000,214.920,215.160,214.780,214.900,17905.84,1694005199999,3849330.04150,8238,9314.07,2002456.20930,0
+1694005200000,214.910,215.200,214.530,214.930,21943.59,1694008799999,4714778.02920,10238,11321.32,2432693.32340,0
+1694008800000,214.930,214.930,213.700,213.960,62382.60,1694012399999,13360464.65480,23028,28279.74,6056787.50370,0
+1694012400000,213.950,213.960,213.120,213.510,50144.36,1694015999999,10707920.70230,18048,23989.58,5122847.11840,0
+1694016000000,213.500,213.610,212.700,213.340,59619.28,1694019599999,12703260.57840,19860,24527.31,5227246.96810,0
+1694019600000,213.330,219.810,211.580,216.450,219212.75,1694023199999,47163262.94320,71260,116903.15,25171640.93350,0
+1694023200000,216.450,217.430,214.140,214.610,103548.71,1694026799999,22327714.65760,41879,49668.27,10708673.14020,0
+1694026800000,214.600,215.110,214.290,214.910,23836.04,1694030399999,5119114.48530,10875,12261.62,2633628.36030,0
+1694030400000,214.910,215.220,214.400,214.510,18778.35,1694033999999,4033703.91470,9797,8929.90,1918168.69360,0
+1694034000000,214.520,214.950,214.330,214.820,15503.97,1694037599999,3328260.45400,8890,8471.15,1818579.82750,0
+1694037600000,214.830,215.160,214.700,215.100,14069.09,1694041199999,3024400.21100,7902,7440.94,1599662.63800,0
+1694041200000,215.100,215.350,214.960,215.220,13114.77,1694044799999,2821675.29030,6222,8727.00,1877573.08000,0
+1694044800000,215.210,215.240,214.870,215.120,13271.81,1694048399999,2854593.14640,7967,5597.55,1203949.50700,0
+1694048400000,215.120,215.220,214.730,215.130,15370.26,1694051999999,3304075.99790,7740,7353.53,1580765.24200,0
+1694052000000,215.140,215.410,215.000,215.150,15056.82,1694055599999,3239997.94710,7338,7124.66,1533207.58000,0
+1694055600000,215.150,215.820,215.020,215.810,15478.45,1694059199999,3333921.41580,8249,8914.41,1920168.59730,0
+1694059200000,215.810,216.110,215.390,215.980,22980.11,1694062799999,4957389.44030,12350,12698.43,2739645.08090,0
+1694062800000,215.980,216.220,215.610,216.050,21262.00,1694066399999,4591845.32930,9797,9956.47,2150399.59710,0
+1694066400000,216.050,216.100,215.500,215.530,15643.26,1694069999999,3376034.47070,7541,6101.36,1316934.66800,0
+1694070000000,215.520,215.560,215.200,215.420,14705.58,1694073599999,3166986.93920,8083,6655.95,1433396.34920,0
+1694073600000,215.410,215.600,215.110,215.590,23442.40,1694077199999,5048024.49580,8789,12106.06,2606815.24940,0
+1694077200000,215.580,215.810,215.470,215.520,11842.97,1694080799999,2553947.86020,7634,6513.70,1404733.77450,0
+1694080800000,215.530,215.740,215.080,215.200,15343.41,1694084399999,3305251.83320,8128,5992.03,1290638.57640,0
+1694084400000,215.200,215.240,213.580,213.840,89468.07,1694087999999,19161278.51610,23528,34479.41,7385200.08460,0
+1694088000000,213.840,214.210,213.530,213.810,36053.74,1694091599999,7710227.56730,14484,17894.87,3827118.28110,0
+1694091600000,213.800,214.620,213.640,214.000,30354.12,1694095199999,6498970.54080,11653,14714.71,3150087.94460,0
+1694095200000,213.990,214.580,213.730,214.580,26664.70,1694098799999,5710776.44660,11584,12778.30,2736487.01030,0
+1694098800000,214.570,214.950,214.360,214.660,31132.03,1694102399999,6684342.36090,12391,14858.08,3190232.13860,0
+1694102400000,214.650,215.790,214.610,214.910,37555.84,1694105999999,8079272.70110,15052,18978.71,4083400.14560,0
+1694106000000,214.910,215.240,214.370,215.150,31220.41,1694109599999,6704340.97240,11481,13114.09,2816498.02960,0
+1694109600000,215.150,215.390,214.520,214.760,16124.00,1694113199999,3465076.36710,6944,7348.29,1579102.45120,0
+1694113200000,214.760,214.890,214.440,214.850,12111.03,1694116799999,2599709.23120,5992,6010.60,1290285.75350,0
+1694116800000,214.840,215.470,214.780,215.390,16409.24,1694120399999,3530306.31070,6972,8763.32,1885229.14920,0
+1694120400000,215.400,217.900,215.330,216.820,120440.21,1694123999999,26099823.98020,43530,59320.66,12855475.77730,0
+1694124000000,216.810,217.890,216.810,217.330,43456.23,1694127599999,9447349.49870,17212,23076.56,5016581.82290,0
+1694127600000,217.330,217.630,216.320,217.110,31642.77,1694131199999,6862488.20270,13936,15565.04,3375699.02210,0
+1694131200000,217.120,218.900,216.680,218.250,54265.23,1694134799999,11815238.91370,20519,31537.99,6868052.20910,0
+1694134800000,218.250,218.550,217.310,217.380,29942.57,1694138399999,6520435.69330,13943,15081.52,3284020.25690,0
+1694138400000,217.370,217.630,216.800,217.050,19980.87,1694141999999,4339461.99080,10458,10315.61,2240156.11270,0
+1694142000000,217.050,218.000,217.000,217.480,19349.29,1694145599999,4208469.54460,9193,11036.06,2400370.24150,0
+1694145600000,217.480,218.100,217.480,217.950,16460.43,1694149199999,3583979.70450,8548,9362.57,2038445.93240,0
+1694149200000,217.950,218.220,217.280,217.330,30028.63,1694152799999,6541021.42820,10889,15654.78,3410730.47000,0
+1694152800000,217.340,217.410,216.570,216.930,32605.62,1694156399999,7073200.61030,12195,14883.27,3229222.39060,0
+1694156400000,216.940,217.210,216.870,217.110,21147.70,1694159999999,4589793.81540,8435,10211.66,2216371.58120,0
+1694160000000,217.110,217.360,216.820,217.150,29430.80,1694163599999,6389665.72070,13059,15896.78,3451557.03610,0
+1694163600000,217.150,217.190,216.060,216.140,32505.76,1694167199999,7043937.57970,12530,13595.32,2946262.71850,0
+1694167200000,216.150,216.150,213.330,214.570,151327.23,1694170799999,32441745.57560,49090,74298.29,15926599.94460,0
+1694170800000,214.580,214.670,214.260,214.440,27053.84,1694174399999,5801583.02830,10042,12872.37,2760502.67700,0
+1694174400000,214.430,214.790,214.170,214.590,23867.56,1694177999999,5118638.71990,10979,11716.78,2512832.75280,0
+1694178000000,214.580,215.050,214.400,214.760,27820.51,1694181599999,5972646.51540,12432,11506.18,2470468.48040,0
+1694181600000,214.760,214.890,214.200,214.290,23575.93,1694185199999,5059129.67830,12370,9611.08,2062410.80030,0
+1694185200000,214.280,214.520,214.010,214.130,29557.04,1694188799999,6331971.66800,12450,13545.87,2902105.69540,0
+1694188800000,214.120,214.140,213.540,214.080,42309.37,1694192399999,9049186.87890,16087,17549.78,3753608.02440,0
+1694192400000,214.090,214.290,213.750,214.220,15314.25,1694195999999,3278369.98850,6779,6736.73,1442149.00630,0
+1694196000000,214.220,214.250,213.450,213.710,18733.69,1694199599999,4005755.99630,7478,7203.34,1540609.10200,0
+1694199600000,213.720,214.430,213.400,214.430,23111.91,1694203199999,4946960.71180,9297,11958.93,2559583.06010,0
+1694203200000,214.420,214.430,214.000,214.330,14376.03,1694206799999,3079473.58010,6581,5999.48,1285168.51510,0
+1694206800000,214.320,214.450,213.850,214.280,16108.44,1694210399999,3449863.19930,8412,7346.59,1573450.31240,0
+1694210400000,214.280,214.440,214.220,214.400,6737.83,1694213999999,1444067.68130,5236,3301.84,707651.16980,0
+1694214000000,214.390,214.660,214.290,214.620,12247.06,1694217599999,2626988.93960,5090,6760.82,1450218.28400,0
+1694217600000,214.630,214.730,214.330,214.400,11599.67,1694221199999,2488578.24050,6432,5307.04,1138636.45280,0
+1694221200000,214.410,214.840,214.400,214.730,11177.44,1694224799999,2399211.59490,5636,6459.68,1386455.71290,0
+1694224800000,214.730,214.980,214.680,214.950,10834.29,1694228399999,2327899.95260,6692,6758.86,1452291.69000,0
+1694228400000,214.950,215.020,214.720,214.900,10399.34,1694231999999,2234734.78400,5116,4841.86,1040464.96220,0
+1694232000000,214.890,215.080,214.640,215.060,14174.20,1694235599999,3046096.01100,7454,7624.51,1638681.30990,0
+1694235600000,215.050,215.240,214.600,214.700,15304.91,1694239199999,3289629.82710,6789,7060.95,1517933.31760,0
+1694239200000,214.700,215.150,214.690,215.150,9218.14,1694242799999,1981452.70650,4384,5208.80,1119650.22710,0
+1694242800000,215.150,215.290,215.080,215.150,14465.82,1694246399999,3112961.16000,6501,7796.26,1677712.43550,0
+1694246400000,215.150,215.220,214.920,215.010,13396.82,1694249999999,2881008.43740,7370,6814.04,1465395.87080,0
+1694250000000,215.020,215.480,214.990,215.270,15109.89,1694253599999,3252247.03930,6174,8656.94,1863361.79160,0
+1694253600000,215.280,215.370,215.130,215.230,12992.21,1694257199999,2796604.06240,5164,6159.60,1325953.69350,0
+1694257200000,215.230,215.330,214.960,215.260,11615.75,1694260799999,2499041.84030,5029,4996.88,1075018.21310,0
+1694260800000,215.270,215.300,214.960,215.020,10067.40,1694264399999,2165633.01940,5708,4134.03,889258.45880,0
+1694264400000,215.030,215.030,214.590,214.930,19603.44,1694267999999,4210130.17160,8909,9199.56,1975679.68940,0
+1694268000000,214.940,215.080,214.780,214.850,12188.65,1694271599999,2619428.48300,5544,6442.68,1384619.35350,0
+1694271600000,214.860,215.380,214.800,215.170,17924.99,1694275199999,3856269.92500,8192,8971.47,1930108.18190,0
+1694275200000,215.180,215.410,214.990,215.100,13409.34,1694278799999,2885543.63610,7328,5593.95,1203790.03040,0
+1694278800000,215.110,215.140,214.740,214.930,10261.20,1694282399999,2205368.04410,6599,5238.98,1126000.86420,0
+1694282400000,214.920,214.930,214.610,214.810,11123.83,1694285999999,2388996.82480,4890,5367.40,1152699.73720,0
+1694286000000,214.810,214.890,214.660,214.840,8211.95,1694289599999,1763814.52180,5248,3087.78,663208.38340,0
+1694289600000,214.830,214.840,214.550,214.550,8907.15,1694293199999,1912460.87740,5269,3655.71,784928.16240,0
+1694293200000,214.560,214.830,214.420,214.520,10085.68,1694296799999,2164479.62980,6078,4979.50,1068706.70660,0
+1694296800000,214.520,214.590,214.340,214.520,9492.82,1694300399999,2035927.84700,6063,4171.32,894641.84420,0
+1694300400000,214.520,214.540,214.140,214.200,9588.00,1694303999999,2054525.07260,5288,3574.32,765861.48380,0
+1694304000000,214.210,214.220,213.730,214.160,21379.94,1694307599999,4574507.90920,11289,10101.13,2161234.01910,0
+1694307600000,214.170,214.200,213.700,214.070,11543.53,1694311199999,2469303.03990,8105,5559.63,1189271.25690,0
+1694311200000,214.070,214.240,213.770,213.980,14647.26,1694314799999,3134557.27660,7034,6987.33,1495230.11010,0
+1694314800000,213.990,214.120,213.780,213.950,10345.46,1694318399999,2213289.16030,5137,4394.30,940123.26720,0
+1694318400000,213.950,213.950,211.880,212.750,122884.05,1694321999999,26139959.65210,39429,52921.24,11256731.83910,0
+1694322000000,212.740,212.740,211.320,212.670,68230.76,1694325599999,14469862.65220,22430,29871.28,6335533.02130,0
+1694325600000,212.680,213.130,212.540,213.030,25425.64,1694329199999,5413219.51910,9571,12837.69,2733108.10510,0
+1694329200000,213.020,213.420,212.920,213.180,23431.02,1694332799999,4995751.45230,8712,11849.77,2526418.48680,0
+1694332800000,213.180,213.180,212.610,212.830,22384.01,1694336399999,4763673.00800,9284,11096.25,2361434.63800,0
+1694336400000,212.820,213.060,212.580,212.610,15984.24,1694339999999,3401136.00090,7286,6843.56,1456267.15480,0
+1694340000000,212.610,212.750,212.300,212.320,17231.47,1694343599999,3661797.16990,6967,7563.91,1607530.17920,0
+1694343600000,212.320,213.100,212.270,212.770,19227.07,1694347199999,4090349.93030,7644,10929.78,2325363.65400,0
+1694347200000,212.760,213.560,212.720,213.050,27039.06,1694350799999,5763518.41330,9881,13373.47,2850734.51460,0
+1694350800000,213.050,213.200,212.700,213.080,17640.10,1694354399999,3756294.36330,8677,8430.48,1795178.98310,0
+1694354400000,213.070,213.210,212.180,212.310,33605.45,1694357999999,7146943.79700,11944,15832.44,3367257.22190,0
+1694358000000,212.300,212.850,211.760,212.730,48196.59,1694361599999,10229050.42830,16820,22858.23,4851825.01530,0
+1694361600000,212.740,212.900,210.810,211.980,67232.31,1694365199999,14236810.52020,23618,28821.20,6103389.11750,0
+1694365200000,211.980,211.980,211.200,211.510,45521.31,1694368799999,9632524.86950,15960,18858.33,3990166.72530,0
+1694368800000,211.500,212.170,211.420,211.910,20081.55,1694372399999,4255119.42500,8939,11989.23,2540250.01280,0
+1694372400000,211.910,212.870,211.100,212.470,49132.45,1694375999999,10416415.00380,17542,24054.17,5099795.16020,0
+1694376000000,212.480,213.500,212.370,213.090,48954.81,1694379599999,10428248.12320,17838,26933.62,5738114.27480,0
+1694379600000,213.090,213.690,212.980,213.230,23218.96,1694383199999,4952829.16820,9693,12797.88,2729881.49170,0
+1694383200000,213.220,213.820,212.560,212.580,30281.66,1694386799999,6459095.77000,10993,15265.93,3257526.13800,0
+1694386800000,212.590,212.730,212.220,212.280,16112.59,1694390399999,3422839.14390,7244,8119.53,1724905.09450,0
+1694390400000,212.280,212.660,211.000,211.770,45221.44,1694393999999,9579058.67720,17769,19608.52,4153472.60090,0
+1694394000000,211.770,212.180,211.290,211.650,31651.36,1694397599999,6702971.35920,12509,16994.09,3599331.61470,0
+1694397600000,211.660,212.070,211.340,211.560,24941.80,1694401199999,5280145.88210,10178,12464.46,2638769.81390,0
+1694401200000,211.550,212.160,211.500,211.850,12292.66,1694404799999,2604277.03800,5348,7326.81,1552172.56720,0
+1694404800000,211.850,211.850,211.520,211.750,14603.11,1694408399999,3091190.47390,5771,7620.38,1613036.78020,0
+1694408400000,211.740,212.570,211.500,212.530,22559.63,1694411999999,4781830.80390,8180,12131.69,2571790.39410,0
+1694412000000,212.530,212.680,211.600,211.700,34276.74,1694415599999,7271535.22120,10442,13934.74,2956073.30840,0
+1694415600000,211.700,211.780,211.200,211.290,27742.39,1694419199999,5866156.02180,9631,13038.98,2757179.81100,0
+1694419200000,211.300,211.420,209.580,210.190,124978.52,1694422799999,26297170.21970,31655,53672.61,11293062.23930,0
+1694422800000,210.180,210.280,208.120,208.960,108931.17,1694426399999,22782934.19380,35070,51076.14,10681084.27930,0
+1694426400000,208.950,209.010,206.000,207.510,155088.55,1694429999999,32183346.00310,50438,69673.42,14454885.31380,0
+1694430000000,207.510,207.660,206.720,206.900,56165.44,1694433599999,11633966.66040,19308,29511.61,6112790.63970,0
+1694433600000,206.890,208.410,206.770,208.380,75069.51,1694437199999,15590609.55970,18774,38668.82,8031828.08730,0
+1694437200000,208.390,208.420,207.190,207.300,53424.29,1694440799999,11102693.49060,17945,22123.97,4598303.24690,0
+1694440800000,207.310,207.520,204.240,205.720,231757.27,1694444399999,47751972.69890,76787,111516.98,22980345.94070,0
+1694444400000,205.720,206.700,205.000,206.420,102204.10,1694447999999,21047011.27390,37275,52770.39,10867728.42980,0
+1694448000000,206.430,207.290,206.160,206.330,50203.87,1694451599999,10373169.23000,21249,25875.15,5346940.64500,0
+1694451600000,206.340,207.050,205.420,207.040,38014.10,1694455199999,7838592.17080,15349,17342.39,3576682.07850,0
+1694455200000,207.030,207.040,205.720,205.870,28254.39,1694458799999,5832247.83480,11040,13219.54,2728322.90520,0
+1694458800000,205.860,205.860,203.750,204.770,93402.16,1694462399999,19124872.28540,32848,43155.20,8837024.72110,0
+1694462400000,204.770,206.880,203.960,205.950,73628.55,1694465999999,15125952.03570,24137,40951.35,8416099.25060,0
+1694466000000,205.950,206.060,205.340,205.610,31409.47,1694469599999,6461521.40300,12251,13907.82,2861140.92990,0
+1694469600000,205.620,206.390,205.580,206.100,28906.67,1694473199999,5956686.38090,10134,14280.91,2942864.00570,0
+1694473200000,206.100,206.290,205.250,206.080,28143.17,1694476799999,5792785.49850,10254,12326.30,2537199.82310,0
+1694476800000,206.080,206.740,204.970,206.320,53316.85,1694480399999,10979511.43530,17770,26291.17,5414712.27840,0
+1694480400000,206.320,206.420,204.940,205.080,31179.55,1694483999999,6408803.01550,12021,14965.30,3076058.66940,0
+1694484000000,205.090,205.930,205.010,205.740,18754.22,1694487599999,3853097.60790,8099,10013.08,2057196.50760,0
+1694487600000,205.750,211.000,205.750,209.220,241773.67,1694491199999,50539339.60810,78883,130940.52,27361840.03460,0
+1694491200000,209.220,210.200,208.760,208.790,60491.31,1694494799999,12673394.14340,24189,29020.35,6080431.64140,0
+1694494800000,208.780,210.180,207.820,209.970,102426.17,1694498399999,21396916.16800,31950,59304.84,12394966.90050,0
+1694498400000,209.950,210.400,208.700,208.960,72750.00,1694501999999,15237836.88180,23035,37547.99,7866239.28320,0
+1694502000000,208.950,209.960,208.550,209.670,41081.12,1694505599999,8594985.34620,17207,21345.77,4465868.38980,0
+1694505600000,209.660,210.160,208.950,209.030,38261.45,1694509199999,8018024.94450,14197,17753.75,3720933.06590,0
+1694509200000,209.030,210.760,209.030,210.460,44401.28,1694512799999,9319632.87230,17301,23397.36,4910907.98850,0
+1694512800000,210.470,214.890,210.290,213.120,237462.04,1694516399999,50565910.96140,78577,132681.45,28249736.14870,0
+1694516400000,213.130,213.420,212.210,212.480,48013.79,1694519999999,10216272.59470,19659,21564.23,4589593.58740,0
+1694520000000,212.490,212.850,211.750,211.910,47318.59,1694523599999,10048724.60480,18240,24825.21,5272465.35320,0
+1694523600000,211.910,212.940,211.100,212.810,70717.33,1694527199999,14979284.01950,23487,37664.30,7979175.78140,0
+1694527200000,212.810,213.450,211.570,211.940,58219.29,1694530799999,12360249.13770,23510,28348.63,6019065.56660,0
+1694530800000,211.940,212.860,211.930,212.790,34672.26,1694534399999,7365600.45030,13069,17733.81,3767360.00880,0
+1694534400000,212.790,214.500,211.570,211.950,140626.47,1694537999999,29944010.46930,44687,66379.03,14139440.13730,0
+1694538000000,211.940,212.170,210.480,210.750,80789.94,1694541599999,17067046.43700,28067,39518.49,8348785.33780,0
+1694541600000,210.750,212.050,210.630,211.960,43217.35,1694545199999,9139407.01290,14929,23745.41,5022015.12600,0
+1694545200000,211.950,213.630,211.860,212.260,44617.35,1694548799999,9485525.08580,18977,22913.10,4871627.05040,0
+1694548800000,212.260,212.420,211.800,212.090,22213.09,1694552399999,4712809.01730,9530,8807.22,1868835.50480,0
+1694552400000,212.090,213.170,211.870,212.510,22365.50,1694555999999,4755681.09520,10454,12645.73,2689496.53640,0
+1694556000000,212.500,212.510,211.770,211.780,19100.91,1694559599999,4050801.05200,9250,8937.48,1895430.96100,0
+1694559600000,211.780,211.860,210.270,210.730,72686.54,1694563199999,15343676.30780,22016,31022.29,6548364.95370,0
+1694563200000,210.740,211.920,210.150,211.150,61311.69,1694566799999,12935093.64860,22238,32742.47,6908514.84510,0
+1694566800000,211.150,211.480,210.930,211.350,20333.54,1694570399999,4294281.63700,9398,9325.15,1969455.10110,0
+1694570400000,211.340,211.380,210.310,210.350,25488.08,1694573999999,5374304.62630,13120,9766.47,2059115.24330,0
+1694574000000,210.350,210.650,209.360,209.850,43992.01,1694577599999,9235481.58050,17090,20580.54,4321042.39820,0
+1694577600000,209.850,210.620,209.600,210.180,30648.85,1694581199999,6439027.32140,11048,16967.54,3565497.15520,0
+1694581200000,210.180,210.190,209.400,209.680,25310.31,1694584799999,5307917.25890,10481,13212.13,2770821.39310,0
+1694584800000,209.680,210.500,209.280,210.360,24459.27,1694588399999,5133701.98700,11793,13007.37,2730517.32950,0
+1694588400000,210.370,212.060,209.930,210.190,113091.26,1694591999999,23854977.74430,36706,56861.55,11994533.44040,0
+1694592000000,210.190,211.460,209.960,211.450,37080.86,1694595599999,7821781.45130,16176,19662.95,4147334.70720,0
+1694595600000,211.440,212.170,211.050,211.870,51432.26,1694599199999,10885152.42680,17950,25737.62,5447540.50320,0
+1694599200000,211.860,212.240,211.270,211.530,36380.98,1694602799999,7699835.20610,15008,16912.84,3579482.91720,0
+1694602800000,211.540,212.350,211.330,212.140,38536.85,1694606399999,8163024.44260,12973,18146.68,3844319.53630,0
+1694606400000,212.160,212.440,210.870,211.840,63736.18,1694609999999,13488011.64560,28587,32007.83,6774027.50650,0
+1694610000000,211.830,212.100,211.240,211.690,39184.32,1694613599999,8293342.35540,15254,19505.63,4128603.04220,0
+1694613600000,211.690,213.000,211.330,212.300,46531.35,1694617199999,9874209.71320,20845,23732.38,5036238.52660,0
+1694617200000,212.310,213.180,212.250,212.520,43550.79,1694620799999,9265701.46200,17959,21671.23,4610965.60930,0
+1694620800000,212.530,213.380,212.260,212.660,39299.67,1694624399999,8363741.30560,17872,19258.91,4098949.25260,0
+1694624400000,212.660,212.910,211.530,211.660,50111.96,1694627999999,10634140.60740,21778,24815.07,5265748.03280,0
+1694628000000,211.660,212.100,211.340,211.440,20686.54,1694631599999,4381169.56780,10299,9216.43,1951932.08960,0
+1694631600000,211.440,212.460,211.160,212.080,26833.23,1694635199999,5683923.54010,11500,15611.79,3306669.94880,0
+1694635200000,212.090,212.640,212.090,212.400,16773.63,1694638799999,3563475.47710,7898,11857.97,2519348.27430,0
+1694638800000,212.410,212.750,212.300,212.560,12361.41,1694642399999,2627082.76640,8051,7070.30,1502683.22580,0
+1694642400000,212.570,213.080,212.560,212.860,12032.16,1694645999999,2560765.26520,7908,6768.92,1440555.65160,0
+1694646000000,212.860,213.040,212.340,212.630,13517.81,1694649599999,2874487.26970,7472,6005.69,1277240.89360,0
+1694649600000,212.630,215.490,212.330,214.930,100963.27,1694653199999,21597837.27500,38003,57930.73,12395444.23120,0
+1694653200000,214.920,215.060,209.590,211.980,159373.94,1694656799999,33893187.27750,53243,65744.88,13986330.64840,0
+1694656800000,211.980,212.450,211.770,212.380,23187.03,1694660399999,4918982.22790,13331,11663.26,2474391.62660,0
+1694660400000,212.390,212.480,211.850,211.930,13645.22,1694663999999,2894346.14770,9077,6243.26,1324369.09720,0
+1694664000000,211.940,212.120,211.340,211.460,24105.89,1694667599999,5102422.45910,13032,11290.84,2389961.97930,0
+1694667600000,211.470,211.790,211.160,211.320,16249.24,1694671199999,3434951.72270,9408,7857.99,1661161.31170,0
+1694671200000,211.320,211.960,211.030,211.960,18997.26,1694674799999,4017933.19960,9233,9889.43,2091875.29350,0
+1694674800000,211.950,212.370,211.480,212.030,22487.21,1694678399999,4766449.10460,11812,10874.24,2305176.48660,0
+1694678400000,212.020,212.070,211.510,211.610,20830.55,1694681999999,4412220.15220,10609,10543.68,2233280.25930,0
+1694682000000,211.610,211.850,211.460,211.850,15767.36,1694685599999,3337280.29680,8133,7870.48,1665951.57300,0
+1694685600000,211.860,212.140,211.710,211.990,20326.28,1694689199999,4308799.00420,8526,13086.57,2774306.39910,0
+1694689200000,211.990,212.850,211.940,212.520,29703.92,1694692799999,6309386.70990,12844,14690.16,3120558.77290,0
+1694692800000,212.520,212.930,211.500,212.260,53766.50,1694696399999,11408301.94780,22989,23234.08,4929456.76790,0
+1694696400000,212.250,213.690,212.140,212.880,76926.90,1694699999999,16382489.79360,34435,40900.59,8710284.05560,0
+1694700000000,212.890,213.840,212.310,213.740,51024.53,1694703599999,10871025.07970,21183,26416.57,5630074.94070,0
+1694703600000,213.740,214.240,212.560,213.050,47150.49,1694707199999,10053005.13540,19864,24541.32,5232842.57320,0
+1694707200000,213.040,213.180,212.220,213.000,27791.38,1694710799999,5912079.31270,15090,13227.40,2813849.59860,0
+1694710800000,213.010,213.220,212.310,212.530,34666.40,1694714399999,7370356.67590,11370,20564.75,4372012.57500,0
+1694714400000,212.520,213.060,211.630,211.700,47189.45,1694717999999,10022269.93130,19797,26822.34,5698760.48450,0
+1694718000000,211.710,212.840,211.600,212.750,18448.54,1694721599999,3915539.16510,12248,9540.43,2024899.75560,0
+1694721600000,212.760,212.970,211.760,211.800,17814.21,1694725199999,3783924.55980,10057,7864.99,1670636.72210,0
+1694725200000,211.780,212.280,211.670,212.020,14611.95,1694728799999,3096409.83670,9925,7441.86,1577154.71220,0
+1694728800000,212.020,212.870,212.000,212.650,17820.05,1694732399999,3785987.42900,9313,8513.69,1808894.43230,0
+1694732400000,212.660,212.940,211.860,212.040,20336.22,1694735999999,4318901.04730,10090,10215.44,2169272.68510,0
+1694736000000,212.050,212.690,211.920,212.000,20520.57,1694739599999,4354993.24270,11171,10747.26,2280682.13840,0
+1694739600000,212.010,212.120,211.500,211.930,27406.05,1694743199999,5802896.71310,15863,12006.15,2542316.53120,0
+1694743200000,211.920,213.000,211.920,212.480,38075.36,1694746799999,8095327.45260,21662,19227.51,4087686.33680,0
+1694746800000,212.490,212.750,212.390,212.650,14137.84,1694750399999,3005263.99950,11421,7437.70,1581022.51060,0
+1694750400000,212.650,212.940,212.280,212.810,18825.66,1694753999999,4003578.29620,10264,8232.80,1750790.81160,0
+1694754000000,212.810,213.200,212.440,212.520,22936.92,1694757599999,4883540.15220,11265,11316.77,2409862.77660,0
+1694757600000,212.520,212.760,212.100,212.250,18544.39,1694761199999,3939381.73300,10143,9635.51,2046869.01480,0
+1694761200000,212.240,212.340,211.680,211.720,27781.00,1694764799999,5888946.62190,14169,10179.27,2157954.35850,0
+1694764800000,211.720,212.800,211.540,212.750,30254.42,1694768399999,6419393.50420,11970,16719.40,3547465.74220,0
+1694768400000,212.750,213.250,212.520,212.930,27228.53,1694771999999,5796300.76140,11510,12467.44,2654162.10070,0
+1694772000000,212.940,213.140,212.740,213.080,20161.09,1694775599999,4292388.05620,8735,10725.88,2283648.71050,0
+1694775600000,213.080,213.090,211.810,211.970,37417.81,1694779199999,7947292.60300,16236,16354.44,3473191.54970,0
+1694779200000,211.980,212.530,211.600,211.670,31450.79,1694782799999,6669550.41390,13860,14851.96,3149948.46700,0
+1694782800000,211.660,212.250,211.470,211.690,43919.34,1694786399999,9302983.20900,14771,24739.37,5240745.18730,0
+1694786400000,211.690,211.980,210.790,211.110,59920.51,1694789999999,12666519.30220,23014,29240.21,6182170.30250,0
+1694790000000,211.110,212.110,211.050,212.010,25939.46,1694793599999,5487980.25540,12445,14375.77,3041444.73010,0
+1694793600000,212.020,212.400,211.860,212.310,25441.72,1694797199999,5396846.25350,11690,11358.75,2409569.44740,0
+1694797200000,212.310,212.430,211.600,211.630,13233.30,1694800799999,2806498.63930,9453,5366.35,1138186.90670,0
+1694800800000,211.630,212.040,211.600,211.700,12151.42,1694804399999,2573288.73390,6673,6314.28,1337212.17790,0
+1694804400000,211.710,212.430,211.620,212.030,14954.61,1694807999999,3172283.43300,8867,8312.55,1763412.53870,0
+1694808000000,212.040,212.500,211.860,212.390,10439.57,1694811599999,2215325.06520,6736,4962.50,1053128.49630,0
+1694811600000,212.380,213.350,212.380,212.990,28870.92,1694815199999,6147166.50980,15057,16942.57,3607185.92290,0
+1694815200000,213.000,214.870,213.000,214.570,62765.83,1694818799999,13435223.84110,26678,36393.32,7790147.89690,0
+1694818800000,214.570,214.900,213.900,214.000,41945.24,1694822399999,8995009.07220,19610,21070.48,4518371.97810,0
+1694822400000,214.010,214.770,214.000,214.530,28251.08,1694825999999,6057433.30390,14275,13350.00,2862424.23980,0
+1694826000000,214.540,214.920,214.050,214.790,30103.20,1694829599999,6460965.74070,12689,15650.47,3359689.07900,0
+1694829600000,214.800,215.830,214.790,215.170,53551.72,1694833199999,11530882.32040,22047,32796.46,7062152.78620,0
+1694833200000,215.160,215.630,214.460,214.490,28404.76,1694836799999,6108181.17930,14168,12237.48,2631484.33190,0
+1694836800000,214.490,215.340,214.240,214.910,40938.78,1694840399999,8796206.84410,16864,23466.73,5041596.65400,0
+1694840400000,214.910,215.500,214.690,214.900,27263.41,1694843999999,5863210.50600,12034,14985.46,3223186.82850,0
+1694844000000,214.890,215.280,214.570,214.820,28850.59,1694847599999,6200818.03750,12558,14088.97,3028478.77910,0
+1694847600000,214.830,215.000,214.630,214.960,14136.14,1694851199999,3037000.90990,8720,6235.62,1339674.78740,0
+1694851200000,214.950,214.990,213.300,213.760,93275.02,1694854799999,19960874.95550,25654,38347.68,8208843.86780,0
+1694854800000,213.760,214.340,213.550,213.700,26678.23,1694858399999,5706257.90890,13557,13098.05,2801493.07390,0
+1694858400000,213.710,214.420,213.480,214.280,20055.46,1694861999999,4291226.99480,11043,9276.79,1985299.09810,0
+1694862000000,214.280,214.420,213.990,214.150,12249.98,1694865599999,2623914.03550,7112,5693.39,1219549.08760,0
+1694865600000,214.150,214.320,213.830,214.130,11818.64,1694869199999,2530276.07940,8478,5606.03,1200280.55250,0
+1694869200000,214.140,214.220,213.670,213.800,12744.10,1694872799999,2725559.21620,8009,6331.36,1354005.32870,0
+1694872800000,213.790,213.950,213.230,213.360,19488.75,1694876399999,4162924.44620,10953,8614.60,1840143.87590,0
+1694876400000,213.360,214.090,213.170,213.910,17953.75,1694879999999,3836467.01040,9964,9680.27,2068608.93900,0
+1694880000000,213.910,214.440,213.740,214.350,14367.37,1694883599999,3075945.08500,9242,8134.95,1741813.83130,0
+1694883600000,214.350,214.820,214.110,214.550,20832.06,1694887199999,4467429.70620,10418,9473.72,2032030.37930,0
+1694887200000,214.560,214.750,214.370,214.580,14757.04,1694890799999,3166294.28250,6405,6186.31,1327263.35030,0
+1694890800000,214.590,214.590,214.060,214.220,14198.96,1694894399999,3042284.45100,6900,6371.64,1365053.11570,0
+1694894400000,214.220,214.770,214.090,214.460,10975.97,1694897999999,2354037.55040,5842,5097.83,1093436.83550,0
+1694898000000,214.460,214.920,214.340,214.730,16342.10,1694901599999,3507804.38220,8546,8334.75,1789358.28410,0
+1694901600000,214.720,214.940,214.570,214.810,8546.89,1694905199999,1835661.44490,5708,4451.55,956061.03790,0
+1694905200000,214.800,215.000,214.450,214.740,13929.99,1694908799999,2991028.80400,7469,6593.99,1415901.00260,0
+1694908800000,214.740,214.880,213.640,213.870,35523.44,1694912399999,7611794.78040,16993,17073.90,3658415.75650,0
+1694912400000,213.870,214.500,213.100,214.330,38423.60,1694915999999,8213556.78770,17830,19124.59,4088398.60440,0
+1694916000000,214.330,214.850,214.200,214.700,17869.76,1694919599999,3834642.60960,7765,9465.23,2031117.53260,0
+1694919600000,214.700,215.000,214.570,214.770,14811.47,1694923199999,3181588.04450,7304,7483.29,1607535.42390,0
+1694923200000,214.770,214.890,214.510,214.870,13220.81,1694926799999,2838189.60760,6586,6759.94,1451271.15320,0
+1694926800000,214.870,214.890,214.100,214.480,14477.55,1694930399999,3104614.37020,6754,6930.76,1486211.94940,0
+1694930400000,214.480,214.730,214.340,214.660,12738.34,1694933999999,2733062.62290,5855,6887.71,1477829.70030,0
+1694934000000,214.660,214.820,214.300,214.300,11509.44,1694937599999,2469880.39320,6123,4827.66,1036096.11720,0
+1694937600000,214.310,214.930,214.230,214.840,14883.21,1694941199999,3194519.82630,7650,8028.93,1723374.00060,0
+1694941200000,214.850,215.000,214.620,214.940,14078.13,1694944799999,3024404.04820,7402,7876.44,1692141.47760,0
+1694944800000,214.950,215.180,214.720,214.810,12950.18,1694948399999,2783016.22650,7552,6925.96,1488521.29160,0
+1694948400000,214.810,214.910,214.500,214.560,14643.62,1694951999999,3142936.77590,6406,6701.26,1438247.58760,0
+1694952000000,214.570,215.070,214.520,215.000,22274.59,1694955599999,4786235.10200,8528,11983.37,2575033.93350,0
+1694955600000,215.000,215.350,214.760,215.320,28411.28,1694959199999,6110625.23400,9490,13530.75,2910375.82690,0
+1694959200000,215.320,216.910,215.240,215.970,96474.24,1694962799999,20848813.78620,31175,50825.80,10983694.01490,0
+1694962800000,215.970,216.600,215.960,216.190,36948.51,1694966399999,7992670.81820,15177,19058.01,4122645.90390,0
+1694966400000,216.180,216.340,215.400,215.660,38896.56,1694969999999,8395953.14230,16382,17699.43,3820070.52870,0
+1694970000000,215.660,215.800,215.120,215.140,26462.64,1694973599999,5700702.92480,12208,11687.80,2517978.31130,0
+1694973600000,215.130,216.090,215.000,215.850,28987.09,1694977199999,6248904.37680,11489,17378.34,3746695.48450,0
+1694977200000,215.860,216.460,215.850,216.410,16288.51,1694980799999,3522025.75740,8617,9303.76,2011700.09890,0
+1694980800000,216.420,216.490,214.970,215.490,57429.56,1694984399999,12384233.85880,19318,30566.31,6590603.66070,0
+1694984400000,215.500,216.310,215.260,216.080,39346.29,1694987999999,8493777.22370,15066,20195.68,4359224.11750,0
+1694988000000,216.080,216.450,215.910,216.340,21545.39,1694991599999,4657636.31730,9682,10841.81,2343852.63460,0
+1694991600000,216.330,216.350,215.950,216.310,28079.33,1694995199999,6071777.08450,8739,16401.33,3546664.54680,0
+1694995200000,216.300,216.590,215.000,215.880,85096.36,1694998799999,18369741.26130,25259,44742.78,9662265.18210,0
+1694998800000,215.890,218.400,215.840,217.150,126614.88,1695002399999,27508567.78690,37429,71238.32,15476859.80490,0
+1695002400000,217.160,218.800,217.100,217.880,92882.07,1695005999999,20265176.80800,33525,49608.33,10825805.88150,0
+1695006000000,217.890,218.190,217.340,217.800,34310.02,1695009599999,7470429.69170,15903,17340.17,3775469.17290,0
+1695009600000,217.800,218.120,216.690,217.110,37877.30,1695013199999,8229859.02360,16558,15913.55,3457868.82580,0
+1695013200000,217.110,217.640,217.110,217.180,22637.20,1695016799999,4920329.83490,11081,12743.62,2770013.58210,0
+1695016800000,217.180,217.600,217.050,217.090,20394.43,1695020399999,4432386.08530,10560,10152.87,2206694.73690,0
+1695020400000,217.090,217.890,216.720,216.930,47021.02,1695023999999,10216715.53280,17756,21711.03,4717647.61890,0
+1695024000000,216.940,217.060,216.430,217.030,29254.97,1695027599999,6340683.95740,12631,15047.33,3261838.84510,0
+1695027600000,217.040,220.000,217.040,219.010,171421.95,1695031199999,37508967.24940,53614,105721.61,23129946.86680,0
+1695031200000,219.020,220.180,218.750,219.510,91883.41,1695034799999,20170538.21810,31493,48719.20,10697154.39450,0
+1695034800000,219.510,220.040,219.230,219.850,41602.43,1695038399999,9138951.91090,19846,19078.69,4191293.47270,0
+1695038400000,219.860,221.460,219.290,220.120,101016.61,1695041999999,22258864.23570,41415,51735.55,11401714.45710,0
+1695042000000,220.120,220.350,219.060,219.350,58260.22,1695045599999,12795144.43800,24507,26615.95,5845526.68080,0
+1695045600000,219.350,219.880,218.400,219.610,40534.10,1695049199999,8884899.47470,19631,18698.78,4099678.73280,0
+1695049200000,219.600,220.270,219.440,219.510,33564.42,1695052799999,7376706.90830,14242,18221.06,4005055.08780,0
+1695052800000,219.500,219.820,218.720,219.330,44544.20,1695056399999,9765845.65500,20062,22618.46,4958763.77350,0
+1695056400000,219.340,219.410,215.150,216.210,179458.02,1695059999999,38934387.38290,61713,76702.18,16642062.41410,0
+1695060000000,216.210,216.860,215.490,215.790,86895.74,1695063599999,18781207.66530,31255,41429.78,8956313.94620,0
+1695063600000,215.780,217.210,215.550,216.620,43836.34,1695067199999,9486975.01870,19312,21830.08,4725060.34210,0
+1695067200000,216.620,216.690,215.260,215.380,41389.27,1695070799999,8932805.80020,16566,18760.19,4048312.13700,0
+1695070800000,215.370,216.220,215.120,215.960,24590.18,1695074399999,5301075.52780,12857,14596.21,3147140.21150,0
+1695074400000,215.970,216.880,215.870,216.770,29466.48,1695077999999,6374335.21810,11951,14927.62,3230480.51990,0
+1695078000000,216.770,216.770,215.550,215.990,29931.49,1695081599999,6466889.43710,12180,12944.31,2796989.84460,0
+1695081600000,215.980,216.370,215.310,215.870,36308.79,1695085199999,7836907.37280,18068,17566.74,3791669.32880,0
+1695085200000,215.870,216.370,215.560,216.140,18775.61,1695088799999,4056604.13430,10780,9244.46,1997596.67790,0
+1695088800000,216.130,216.870,216.090,216.850,16470.06,1695092399999,3565942.86950,9071,8232.80,1782554.50760,0
+1695092400000,216.840,216.910,216.380,216.480,16126.33,1695095999999,3493069.32300,8148,6017.10,1303225.14810,0
+1695096000000,216.480,216.960,216.370,216.870,15052.49,1695099599999,3261464.94180,7687,8423.66,1825285.21910,0
+1695099600000,216.860,216.910,216.380,216.380,13281.26,1695103199999,2877467.54490,7442,5377.44,1165037.82180,0
+1695103200000,216.390,216.810,216.090,216.790,16825.38,1695106799999,3642399.63150,8052,8748.10,1893905.81100,0
+1695106800000,216.790,217.100,216.690,217.010,25710.54,1695110399999,5577082.75690,9286,13187.68,2860563.62770,0
+1695110400000,217,218.560,216.990,218.430,51029.91,1695113999999,11111882.55720,19069,30052.39,6543490.92550,0
+1695114000000,218.430,219.990,218.140,219.140,79599.87,1695117599999,17441047.75300,30854,38569.67,8451447.99470,0
+1695117600000,219.140,219.230,217.900,218.220,44629.88,1695121199999,9750356.28270,18421,20832.73,4551384.37980,0
+1695121200000,218.220,218.440,217.670,218.430,29775.34,1695124799999,6491035.08260,13697,15410.95,3359695.26420,0
+1695124800000,218.420,218.890,217.620,218.110,36238.12,1695128399999,7909878.67180,15931,16919.10,3693009.00540,0
+1695128400000,218.110,218.810,216.710,216.940,57422.31,1695131999999,12505673.03510,19029,27969.13,6092249.80910,0
+1695132000000,216.940,217.850,216.610,217.270,62254.97,1695135599999,13522336.82540,24127,31404.37,6820944.88010,0
+1695135600000,217.270,218.640,217.020,218.460,62269.73,1695139199999,13565482.94770,25367,33345.01,7264355.48220,0
+1695139200000,218.470,218.700,217.570,217.870,32753.98,1695142799999,7144197.18510,15143,15918.98,3472197.46870,0
+1695142800000,217.870,217.890,216.870,216.870,40515.97,1695146399999,8806928.70260,16454,17023.81,3700607.83030,0
+1695146400000,216.870,217.440,216.810,216.870,21548.50,1695149999999,4677152.70540,10360,11247.31,2441297.07750,0
+1695150000000,216.870,217.280,216.430,217.010,23483.97,1695153599999,5092758.42260,10353,10707.23,2322236.71750,0
+1695153600000,217.010,217.440,216.570,216.990,26528,1695157199999,5757086.83360,9625,15541.34,3372869.42210,0
+1695157200000,216.980,217.160,216.240,217.060,19248.69,1695160799999,4169976.64200,9583,8383.75,1816595.86080,0
+1695160800000,217.060,217.290,216.800,217.210,11553.51,1695164399999,2507396.47930,5968,5201.23,1128794.98580,0
+1695164400000,217.210,217.440,216.960,217.220,12224.07,1695167999999,2655343.27530,6807,5041.36,1095104.80420,0
+1695168000000,217.210,217.260,216.400,216.910,21538.49,1695171599999,4669445.56070,10799,10168.70,2204170.98010,0
+1695171600000,216.920,217.790,216.770,217.710,23485.64,1695175199999,5103898.71320,10987,12382.85,2691561.64710,0
+1695175200000,217.710,217.880,216.720,216.800,23864.66,1695178799999,5183188.51040,12285,11060.42,2402318.95000,0
+1695178800000,216.810,216.980,216.250,216.400,22909.39,1695182399999,4962597.16750,11047,11225.49,2431911.04760,0
+1695182400000,216.390,216.770,216.030,216.250,20537.12,1695185999999,4444504.10910,12289,8584.16,1857988.44300,0
+1695186000000,216.260,216.470,216,216.100,16851.40,1695189599999,3643855.37760,10982,8763.12,1895010.97900,0
+1695189600000,216.110,216.700,215.740,216.430,26710.41,1695193199999,5775673.87560,13303,13266.53,2868368.70550,0
+1695193200000,216.430,216.720,216.280,216.400,14292.46,1695196799999,3094566.51840,7489,5778.60,1251167.54600,0
+1695196800000,216.400,217.090,216.280,216.930,14991.41,1695200399999,3248347.04950,9215,7621.86,1651392.53260,0
+1695200400000,216.940,217.100,214.690,215.710,65586.68,1695203999999,14146699.84490,27965,29028.26,6262112.90510,0
+1695204000000,215.710,216,215.180,215.870,28424.93,1695207599999,6128313.00400,15147,14126.24,3045509.10080,0
+1695207600000,215.870,216.230,215.670,215.920,17502.75,1695211199999,3779861.96870,8420,8714.46,1882050.39800,0
+1695211200000,215.930,216.380,215.230,215.790,27404.04,1695214799999,5914083.35320,13477,14190.57,3062656.69930,0
+1695214800000,215.780,216.660,215.490,216.390,25806.47,1695218399999,5576975.92670,13822,13059.05,2822034.16300,0
+1695218400000,216.410,216.840,215.770,215.830,38609.33,1695221999999,8351281.67770,17256,18511.32,4004118.42190,0
+1695222000000,215.820,216.190,215.410,215.920,26395.17,1695225599999,5696117.13500,11527,15689.25,3386034.12560,0
+1695225600000,215.910,216.050,215.530,215.710,20338.16,1695229199999,4388068.19000,10706,9810.12,2116629.57790,0
+1695229200000,215.710,216.480,215.560,216.020,32414.06,1695232799999,7004643.21200,13524,16899.57,3652099.31350,0
+1695232800000,216.030,216.970,215.670,216.180,48030.98,1695236399999,10384739.16330,23977,24111.23,5212920.78730,0
+1695236400000,216.170,216.320,212.780,214.420,100704.03,1695239999999,21571285.94930,44482,46123.84,9880805.60750,0
+1695240000000,214.440,214.500,213.830,214.360,46485.63,1695243599999,9953981.21620,15901,17068.25,3654809.64230,0
+1695243600000,214.350,215.110,214.010,214.450,32656.57,1695247199999,7007926.19350,14004,15941.55,3420982.60840,0
+1695247200000,214.450,219.040,213.490,213.860,105718.41,1695250799999,22697121.06720,41011,58511.13,12577649.33420,0
+1695250800000,213.860,214.520,213.620,214.390,31505.57,1695254399999,6745382.06110,12430,17926.88,3838377.91660,0
+1695254400000,214.400,215.290,214.200,214.710,35384.52,1695257999999,7598386.82930,16736,18657.99,4006685.79610,0
+1695258000000,214.700,214.780,213.820,214.380,41766.37,1695261599999,8947382.44720,15895,21228.44,4547845.97140,0
+1695261600000,214.390,214.850,214.120,214.450,23944.22,1695265199999,5135295.04800,12026,13387.42,2871263.30120,0
+1695265200000,214.450,215.240,214.450,215.200,18049.44,1695268799999,3878362.84150,8832,10211.58,2194382.35530,0
+1695268800000,215.200,215.250,214.680,214.820,19699.03,1695272399999,4233803.79510,9015,9013.76,1937293.43690,0
+1695272400000,214.820,214.860,213.920,214.240,20901.47,1695275999999,4479176.86550,10494,8539.63,1829928.05610,0
+1695276000000,214.240,214.250,213.460,214.100,25987.53,1695279599999,5556913.94110,13072,13144.39,2810736.05740,0
+1695279600000,214.100,214.120,213.160,213.340,26022.69,1695283199999,5557018.64740,12570,12016.16,2566239.95020,0
+1695283200000,213.340,213.690,213.040,213.090,31574.47,1695286799999,6733963.91490,14919,16187.48,3452395.97120,0
+1695286800000,213.090,213.230,211,211.650,149804.25,1695290399999,31726603.35610,47861,56707.11,12009864.38680,0
+1695290400000,211.650,211.740,209.200,209.600,142588.26,1695293999999,30002418.94290,52341,63019.71,13260308.92260,0
+1695294000000,209.590,210.800,209.450,210.630,69150.35,1695297599999,14536995.38720,25074,38029.51,7996979.93920,0
+1695297600000,210.630,212.300,210.480,211.430,104853.71,1695301199999,22157221.32480,34990,62008.66,13105165.97560,0
+1695301200000,211.430,211.450,209.330,209.980,75324.19,1695304799999,15836412.92410,31927,31376.41,6596396.99420,0
+1695304800000,209.970,211.200,209.880,210.930,40305.34,1695308399999,8491848.55450,18171,21324.69,4492047.09830,0
+1695308400000,210.930,211.250,210.290,210.700,35251.79,1695311999999,7429253.14950,13992,16251.71,3424885.52260,0
+1695312000000,210.710,210.960,210.530,210.800,16069.05,1695315599999,3386407.49260,10068,8293.89,1747829.96350,0
+1695315600000,210.800,211.370,210.760,211.130,21945,1695319199999,4633231.86800,11511,10200.62,2153717.64360,0
+1695319200000,211.130,211.210,210.680,210.910,16409.01,1695322799999,3461250.66420,9250,6783.75,1431030.54310,0
+1695322800000,210.910,210.960,210.540,210.730,13385.81,1695326399999,2821210.78660,7948,6064.92,1278276.63020,0
+1695326400000,210.740,210.770,209.930,210.510,17555.94,1695329999999,3691051.61630,10148,7328.14,1540773.55980,0
+1695330000000,210.520,210.870,210.160,210.860,9759.45,1695333599999,2054117.83420,6485,5053.66,1063650.74440,0
+1695333600000,210.870,210.950,210.420,210.840,9817.59,1695337199999,2068664.14890,5858,5421.33,1142289.54930,0
+1695337200000,210.840,211.080,210.770,210.910,11439.13,1695340799999,2412616.54770,6353,7428.02,1566618.70870,0
+1695340800000,210.900,211.590,209.700,211.520,41759.13,1695344399999,8800795.51370,18499,21510.40,4535427.97390,0
+1695344400000,211.510,211.690,210.790,211.600,24477.12,1695347999999,5173558.83110,11067,11576.71,2447067.55090,0
+1695348000000,211.600,212.340,211.420,211.560,38608.37,1695351599999,8177867.64970,13773,21203.48,4491948.97350,0
+1695351600000,211.570,212.240,211.470,211.960,24771.85,1695355199999,5249548.40930,10582,12930.85,2740317.30980,0
+1695355200000,211.960,212.040,211.310,211.340,17737.11,1695358799999,3755749.42600,7764,6716.70,1422356.82210,0
+1695358800000,211.340,211.400,210.960,211.250,17714.27,1695362399999,3741180.90500,7069,9397.55,1984743.54960,0
+1695362400000,211.250,211.350,210.650,210.750,21338.44,1695365999999,4503051.83890,8859,9702.96,2047686.29070,0
+1695366000000,210.750,211.660,210.480,211.590,29955.03,1695369599999,6319026.32370,12324,17199.62,3628756.10280,0
+1695369600000,211.600,211.950,211.190,211.240,27981.75,1695373199999,5922044.93870,12236,13029.65,2757657.79850,0
+1695373200000,211.240,211.390,210.930,211.150,19355.52,1695376799999,4086273.22760,8422,8512.43,1797173.73020,0
+1695376800000,211.160,211.230,210.730,210.850,15118.19,1695380399999,3189750.15480,7253,6944.97,1465274.32000,0
+1695380400000,210.850,211.280,210.820,211.230,13787.46,1695383999999,2909575.48350,6760,6622.34,1397561.28390,0
+1695384000000,211.220,211.400,210.720,210.750,14332.71,1695387599999,3025222.03640,7194,6892.05,1454916.88530,0
+1695387600000,210.740,210.800,210.300,210.540,26231.20,1695391199999,5523526.14730,12706,14032.62,2954931.25080,0
+1695391200000,210.550,211.040,210.300,210.980,22504.09,1695394799999,4741911.26500,12094,11305.92,2382212.49610,0
+1695394800000,210.980,211.270,210.700,210.730,21422.23,1695398399999,4520139.54800,10610,10281.39,2169656.67220,0
+1695398400000,210.740,210.880,210.080,210.230,28457.37,1695401999999,5990261.32150,12477,12690.33,2671736.53320,0
+1695402000000,210.230,210.980,209.760,210.870,51568.23,1695405599999,10841473.25730,15796,27432.36,5769535.19360,0
+1695405600000,210.880,211.070,210.620,211.040,18068.09,1695409199999,3809636.63530,8841,9074.47,1913389.79810,0
+1695409200000,211.050,211.290,210.560,210.620,16118.81,1695412799999,3400308.62200,8841,6921.26,1460040.42600,0
+1695412800000,210.620,210.800,210.250,210.390,12187.91,1695416399999,2565576.81620,6489,6539.35,1376588.31980,0
+1695416400000,210.400,211.250,210.180,211.130,16754.94,1695419999999,3531148.73510,7599,9561.28,2015001.77320,0
+1695420000000,211.140,211.390,211.060,211.360,11313.55,1695423599999,2389984.84860,6001,5887.99,1243879.39480,0
+1695423600000,211.350,211.400,210.960,211.150,10796.27,1695427199999,2280497.73980,4908,6263.54,1323088.35460,0
+1695427200000,211.160,211.790,211.140,211.500,18652.49,1695430799999,3944030.77990,10152,9076.84,1919337.64170,0
+1695430800000,211.490,211.640,211.200,211.350,11089.39,1695434399999,2344840.45230,6154,5538.16,1170994.80050,0
+1695434400000,211.350,211.370,210.700,210.780,12717.49,1695437999999,2683177.55500,7275,6026.62,1271399.99720,0
+1695438000000,210.790,210.840,210.140,210.200,22256.73,1695441599999,4684372.75980,9871,7250.98,1526174.87900,0
+1695441600000,210.200,210.660,209.940,210.540,19752.52,1695445199999,4153405.48950,8050,9877.01,2077351.79900,0
+1695445200000,210.550,210.900,210.440,210.520,9553.21,1695448799999,2012651.70280,5270,4540.64,956614.98390,0
+1695448800000,210.520,210.970,210.510,210.830,9153.50,1695452399999,1929379.82350,4560,4899.38,1032689.80640,0
+1695452400000,210.840,211.060,210.660,211.050,11785.04,1695455999999,2485052.56940,5364,6167.11,1300405.88640,0
+1695456000000,211.060,211.190,210.880,210.990,15850.21,1695459599999,3344656.01940,6635,6876.06,1450969.07150,0
+1695459600000,210.990,211.060,210.610,210.840,9990.23,1695463199999,2106219.69540,5398,5271.24,1111317.42800,0
+1695463200000,210.840,210.870,210.720,210.790,5513.91,1695466799999,1162349.32810,3687,2463.96,519416.04990,0
+1695466800000,210.790,210.870,210.620,210.850,6225.77,1695470399999,1312243.43850,4569,2869.42,604833.19800,0
+1695470400000,210.850,211,210.780,210.910,8985.12,1695473999999,1894929.97470,4644,5392.69,1137322.64350,0
+1695474000000,210.920,210.940,210.610,210.750,7131.83,1695477599999,1503029.83550,5024,3432.78,723459.16140,0
+1695477600000,210.760,210.940,210.600,210.630,8431.96,1695481199999,1777156.30670,5338,3532.80,744611.67040,0
+1695481200000,210.630,210.680,210.260,210.630,13196.46,1695484799999,2777390.53950,7285,5768.56,1214044.85540,0
+1695484800000,210.640,210.780,210.400,210.710,12053.50,1695488399999,2537933.11360,6425,5778.83,1216721.40280,0
+1695488400000,210.700,210.860,210.300,210.390,12638.95,1695491999999,2660561.79540,6502,5321.54,1120187.68370,0
+1695492000000,210.380,210.740,210.270,210.410,13059.70,1695495599999,2749751.86300,6900,6059.97,1275775.11340,0
+1695495600000,210.410,210.800,210.340,210.740,9597.94,1695499199999,2020997.10070,5002,5211.32,1097377.11560,0
+1695499200000,210.740,210.880,210.440,210.450,6187.17,1695502799999,1303531.84420,4538,2326.47,490162.23040,0
+1695502800000,210.440,210.570,210.360,210.370,4338.57,1695506399999,913030.36830,3661,2035.15,428283.79670,0
+1695506400000,210.360,210.550,210.270,210.300,6898.97,1695509999999,1451472.15000,4306,3511.59,738815.32490,0
+1695510000000,210.290,210.590,210.130,210.520,8729.13,1695513599999,1836564.33800,5028,4769.65,1003557.16190,0
+1695513600000,210.530,210.620,210.160,210.340,11832.65,1695517199999,2489757.50150,7389,6444.40,1355966.33170,0
+1695517200000,210.330,210.480,209.960,210.470,15185.33,1695520799999,3192150.35360,6833,8348.76,1755239.81230,0
+1695520800000,210.460,210.740,210.300,210.360,10882.50,1695524399999,2291508.51710,5995,5653.39,1190357.52690,0
+1695524400000,210.360,210.390,210.090,210.170,10107.63,1695527999999,2125093.68100,4898,6123.20,1287380.65990,0
+1695528000000,210.180,210.200,209.880,210.200,14107.75,1695531599999,2962906.97340,6961,6762.82,1420408.16380,0
+1695531600000,210.200,210.500,210.170,210.410,11522.28,1695535199999,2423344.95820,5624,5734.60,1206049.56650,0
+1695535200000,210.410,210.580,210.240,210.540,7793.80,1695538799999,1639514.74950,4069,4062.90,854718.23770,0
+1695538800000,210.530,210.620,210.380,210.460,8297.99,1695542399999,1746768.48680,4759,4101.85,863468.70960,0
+1695542400000,210.460,210.970,210.440,210.880,11612.64,1695545999999,2446799.81530,6482,7019.24,1478916.78930,0
+1695546000000,210.870,210.990,210.590,210.670,14074.81,1695549599999,2967139.93870,6460,7767.88,1637507.44270,0
+1695549600000,210.680,210.750,210.500,210.570,6383.13,1695553199999,1344360.11530,4573,3530.19,743496.74190,0
+1695553200000,210.570,210.900,210.530,210.890,7919.51,1695556799999,1669208.37070,4771,4219.29,889274.59970,0
+1695556800000,210.900,210.970,210.720,210.930,7466.13,1695560399999,1574348.91510,4922,3481.36,734126.26880,0
+1695560400000,210.920,211.030,210.660,210.670,9675.91,1695563999999,2039699.82020,5328,5315.37,1120571.83920,0
+1695564000000,210.670,210.800,210.600,210.680,9088.19,1695567599999,1914717.74010,4992,3662.97,771753.72030,0
+1695567600000,210.670,210.800,210.480,210.760,11112.74,1695571199999,2340656.06990,5026,5248.14,1105467.01110,0
+1695571200000,210.760,210.760,210.400,210.580,8756.99,1695574799999,1843920.82770,5390,3922.51,825962.82130,0
+1695574800000,210.580,211.220,210.500,210.990,18536.65,1695578399999,3909417.45110,8297,9981.84,2105316.26950,0
+1695578400000,211,211.360,209.600,210.430,62519.20,1695581999999,13155187.64510,22833,30217.57,6360144.63590,0
+1695582000000,210.430,210.600,209.240,209.560,44293.97,1695585599999,9289498.92190,18934,19480.59,4086198.75460,0
+1695585600000,209.560,209.720,208.550,209.710,39486.09,1695589199999,8257526.04380,16019,14575.71,3049234.12150,0
+1695589200000,209.720,209.850,209.280,209.800,14573.15,1695592799999,3054339.05880,6340,7496.94,1571301.31850,0
+1695592800000,209.800,209.860,209.520,209.800,8755.97,1695596399999,1836309.88480,5238,4403.44,923428.46710,0
+1695596400000,209.810,209.810,206,208.340,88898.05,1695599999999,18478578.43870,35416,36822.32,7654526.98750,0
+1695600000000,208.340,208.570,206.520,208.530,78973.91,1695603599999,16397317.22080,30000,37435.05,7773252.85820,0
+1695603600000,208.530,209.480,208.320,208.330,45763.70,1695607199999,9562326.76440,18941,23255.29,4859317.40950,0
+1695607200000,208.330,208.990,208.180,208.890,22823.47,1695610799999,4762025.61770,8774,11582.61,2416949.86120,0
+1695610800000,208.880,209.320,208.870,208.910,20903.11,1695614399999,4371056.24540,8519,12288.01,2569626.33810,0
+1695614400000,208.910,209.350,208.740,209.210,16418.73,1695617999999,3432691.79050,7004,9042.79,1890682.01140,0
+1695618000000,209.210,209.500,208.690,208.880,22796.06,1695621599999,4765655.68240,9685,12040.17,2517310.82970,0
+1695621600000,208.870,209.280,208.340,209.180,31920.49,1695625199999,6666629.16130,14478,15901.57,3321716.86980,0
+1695625200000,209.180,210.140,208.970,209.570,37196.01,1695628799999,7793616.09800,17371,23159.20,4853362.99230,0
+1695628800000,209.570,209.790,209.010,209.180,22044.74,1695632399999,4615237.46360,10425,11695.95,2448710.03440,0
+1695632400000,209.190,209.260,208.700,208.760,23728.50,1695635999999,4959080.41870,9100,10392.85,2172019.07420,0
+1695636000000,208.760,208.990,208.620,208.900,15083.67,1695639599999,3149701.18140,7375,7716.29,1611326.39520,0
+1695639600000,208.900,209.130,207.760,208.260,43925.16,1695643199999,9151169.45680,15736,19299.08,4021548.06110,0
+1695643200000,208.270,208.700,207.820,208.230,37515.03,1695646799999,7814788.92370,14512,19470.64,4056067.35020,0
+1695646800000,208.240,209.260,208.050,209.100,25292.18,1695650399999,5276157.13680,10559,13806.17,2880403.10350,0
+1695650400000,209.100,209.140,208.200,208.600,31267.87,1695653999999,6523634.28050,10170,12660.68,2641505.09730,0
+1695654000000,208.610,209.650,208.600,209.090,42439.88,1695657599999,8877732.75570,15964,21137.12,4420982.86670,0
+1695657600000,209.100,210.500,209.100,210.130,69089.33,1695661199999,14513173.16400,23404,38793.01,8148402.79980,0
+1695661200000,210.120,210.620,209.700,210.200,28898.83,1695664799999,6073988.27120,12027,15455.91,3249088.34120,0
+1695664800000,210.210,210.300,209.780,209.860,13188.10,1695668399999,2770127.00350,7165,5956.84,1251185.77830,0
+1695668400000,209.860,210.110,209.570,210.070,13677.23,1695671999999,2869045.66380,7400,7293.02,1530008.98280,0
+1695672000000,210.070,210.690,209.820,209.840,24047.44,1695675599999,5059417.86470,9709,13999.68,2945652.50560,0
+1695675600000,209.840,210.010,209.730,209.860,10683.39,1695679199999,2242187.36770,5829,5627.96,1181177.29440,0
+1695679200000,209.870,210.170,209.840,209.960,9842.02,1695682799999,2066675.26570,5019,5090.63,1068934.50400,0
+1695682800000,209.960,210.310,209.830,210.060,9349.66,1695686399999,1964078.06520,5117,5147.77,1081383.83850,0
+1695686400000,210.070,210.290,209.820,210.200,15333.52,1695689999999,3221422.26340,7847,9422.94,1979622.96170,0
+1695690000000,210.200,212.450,210.030,211.740,116832.33,1695693599999,24697268.27470,30051,76359.82,16143215.50840,0
+1695693600000,211.730,211.860,211.090,211.460,31740.52,1695697199999,6710422.67220,13793,14641.87,3095330.68930,0
+1695697200000,211.470,211.850,211.440,211.600,16461.85,1695700799999,3484255.53430,8189,9018.37,1908861.16910,0
+1695700800000,211.600,211.650,211.190,211.530,19597.30,1695704399999,4142929.71640,9219,8469.64,1790444.84080,0
+1695704400000,211.530,211.780,211.460,211.680,14221.80,1695707999999,3009941.32840,6796,5558.98,1176554.91180,0
+1695708000000,211.680,212.180,211.570,212.130,49538.77,1695711599999,10500133.01810,13017,26274.45,5569114.61460,0
+1695711600000,212.130,212.730,211.800,212.620,51273.96,1695715199999,10881186.16310,14831,28915.77,6136840.21280,0
+1695715200000,212.630,214,212.620,212.850,97131.88,1695718799999,20721678.34720,32857,52626.95,11227934.61240,0
+1695718800000,212.860,213.280,212.360,212.750,38738.29,1695722399999,8242900.95060,17056,21046.32,4478405.88090,0
+1695722400000,212.750,212.900,211.970,212.180,35519.94,1695725999999,7542717.15770,13088,14610.36,3102835.33790,0
+1695726000000,212.180,212.660,211.900,212.650,26828.13,1695729599999,5693733.37300,11220,13570.70,2880264.09120,0
+1695729600000,212.650,212.960,211.740,211.870,32738.37,1695733199999,6955122.00030,12196,12605.48,2679246.17380,0
+1695733200000,211.870,212.360,211.600,211.800,36499.71,1695736799999,7735941.93720,14571,17134.31,3631846.91200,0
+1695736800000,211.790,212,211.380,211.710,35844.69,1695740399999,7587197.03750,15470,16305.25,3451355.53860,0
+1695740400000,211.700,211.710,210.900,211.020,31747.30,1695743999999,6706729.53430,13361,13897.46,2935792.83910,0
+1695744000000,211.020,212.390,210.900,212,51215.53,1695747599999,10850951.62430,18048,30254.82,6410243.50200,0
+1695747600000,212,212.390,211.750,211.970,24981.11,1695751199999,5297869.78200,9881,11564.35,2452552.69400,0
+1695751200000,211.960,212.180,211.560,211.640,14655.91,1695754799999,3105022.87750,7524,6573.92,1392864.79570,0
+1695754800000,211.640,212.320,211.540,212.170,13868.76,1695758399999,2939860.22620,8066,7493.77,1588373.68750,0
+1695758400000,212.160,212.560,211.560,211.630,21667.54,1695761999999,4597300.62970,9963,11702.45,2483032.06750,0
+1695762000000,211.630,211.750,210.730,211.550,26303.24,1695765599999,5558255.10300,11744,13894.21,2936252.26590,0
+1695765600000,211.550,212,211.510,211.740,8685.78,1695769199999,1839792.15180,6117,4078.04,863745.87470,0
+1695769200000,211.750,212.740,211.680,212.680,21057.42,1695772799999,4471341.27670,10115,11350.91,2410210.71350,0
+1695772800000,212.670,213,212.570,212.980,24957.24,1695776399999,5310434.48770,12145,12651.50,2692134.88720,0
+1695776400000,212.980,213,212.370,212.580,17826.90,1695779999999,3790211.49460,8747,7714.04,1640178.22020,0
+1695780000000,212.580,212.720,212.280,212.350,13695.15,1695783599999,2909827.30670,7543,7245.82,1539629.37060,0
+1695783600000,212.340,213.360,212.340,213.230,20051.43,1695787199999,4269721.53100,9331,11788.42,2509950.25820,0
+1695787200000,213.230,213.680,212.800,213.260,27978.10,1695790799999,5966576.80720,12898,15364.61,3276942.44460,0
+1695790800000,213.270,213.490,212.820,213.210,27892.37,1695794399999,5946303.13090,11477,13682.97,2917340.49830,0
+1695794400000,213.210,213.450,212.860,213.230,18967.23,1695797999999,4042982.38290,9452,8768.50,1869029.45240,0
+1695798000000,213.220,213.410,212.780,213.280,17287.73,1695801599999,3684028.28070,10331,9148.76,1949608.34570,0
+1695801600000,213.270,213.280,212.470,212.930,36432.14,1695805199999,7752649.12590,15120,17560.03,3737034.06590,0
+1695805200000,212.930,214.300,212.690,214.100,55241.62,1695808799999,11798468.13810,23544,30411.94,6496575.32850,0
+1695808800000,214.100,214.640,213.860,214.200,54759.56,1695812399999,11730441.47720,23453,26671.76,5714223.37410,0
+1695812400000,214.210,216.130,214.210,215.490,88704.95,1695815999999,19091918.16630,32766,49990,10758997.72710,0
+1695816000000,215.480,215.970,214.430,214.720,62311.39,1695819599999,13406392.21990,23020,29506.94,6347890.66920,0
+1695819600000,214.710,215.070,214.070,214.430,36594.41,1695823199999,7855280.78180,15517,16942.03,3637067.12650,0
+1695823200000,214.440,214.560,211.760,212,131113.34,1695826799999,27905593.12390,43885,60010.42,12770607.43420,0
+1695826800000,212,212.860,211.750,212.440,40614.27,1695830399999,8628151.63670,17850,20577.84,4371896.65360,0
+1695830400000,212.440,212.970,212.060,212.580,29958.64,1695833999999,6368066.33600,12425,15610.95,3318590.82260,0
+1695834000000,212.570,212.870,211.770,211.840,36284.86,1695837599999,7702924.11460,14887,15521.76,3295750.60930,0
+1695837600000,211.840,212.180,210.520,211.750,69463.29,1695841199999,14685869.65070,28146,29310.81,6196145.17880,0
+1695841200000,211.750,212.160,211.600,211.730,19420.15,1695844799999,4114521.89700,9474,10901.81,2309754.75540,0
+1695844800000,211.730,211.960,211.190,211.540,24236.71,1695848399999,5127989.26010,12488,12950.35,2740185.88810,0
+1695848400000,211.550,211.690,211.340,211.680,14624.75,1695851999999,3093319.06610,8851,8021.82,1696713.80010,0
+1695852000000,211.670,212.060,211.590,212.040,18649.62,1695855599999,3950677.42460,8930,11711.52,2480992.16960,0
+1695855600000,212.040,212.320,211.710,212.150,26382.02,1695859199999,5592490.08120,11477,12221.58,2590892.51050,0
+1695859200000,212.140,213.040,212,212.380,39677.19,1695862799999,8433476.11590,16793,17820.35,3787860.14170,0
+1695862800000,212.380,212.580,211.880,212.520,23468.46,1695866399999,4980739.47630,10874,10314.60,2189118.96280,0
+1695866400000,212.520,213.180,212.160,212.340,28720.66,1695869999999,6106651.34150,13560,13893.55,2954590.51450,0
+1695870000000,212.340,212.420,211.900,212.120,13464.59,1695873599999,2855462.22950,8811,5814.77,1233056.37620,0
+1695873600000,212.120,212.220,211.800,211.830,29229.78,1695877199999,6196933.44900,14912,10165.02,2155183.65360,0
+1695877200000,211.830,212.320,211.620,212.290,30395.31,1695880799999,6442513.13550,13365,19060.06,4040241.49940,0
+1695880800000,212.290,213,212.160,212.960,26920.96,1695884399999,5720709.98130,12503,16234.76,3450077.51600,0
+1695884400000,212.960,213.380,212.700,213.190,34237.75,1695887999999,7294162.33120,14543,17006.72,3623516.90910,0
+1695888000000,213.180,213.340,212.790,213.040,25217.28,1695891599999,5373593.50990,11358,11965.60,2549871.66590,0
+1695891600000,213.040,213.300,212.770,213.060,19649.38,1695895199999,4185538.47390,8847,9968.28,2123375.22840,0
+1695895200000,213.050,214.340,213,213.740,51251.99,1695898799999,10950139.52100,20694,28558.79,6101591.20220,0
+1695898800000,213.740,213.960,213.360,213.700,27003.20,1695902399999,5769185.26860,12264,15504.36,3312471.10870,0
+1695902400000,213.700,214.100,213.500,213.550,22605.55,1695905999999,4831894.34350,11670,11266.49,2408294.06710,0
+1695906000000,213.560,214.180,213.450,214.060,26570.24,1695909599999,5681490.10610,12688,13089.56,2798740.58530,0
+1695909600000,214.060,215.910,213.740,215.060,93368.83,1695913199999,20070226.55820,34759,49224.86,10580790.63590,0
+1695913200000,215.070,215.830,214.500,215.700,55436.72,1695916799999,11923539.70880,23398,29099.19,6258759.04550,0
+1695916800000,215.710,217.200,215.570,215.650,119239.04,1695920399999,25803955.41630,43882,62344.52,13492692.26640,0
+1695920400000,215.660,216.200,215.520,215.760,28850.51,1695923999999,6226259.08050,12822,12191.53,2630945.07310,0
+1695924000000,215.760,216.060,214.310,214.880,45355.88,1695927599999,9756672.47280,17682,20379.62,4384092.46640,0
+1695927600000,214.870,215.470,214.610,215.370,28546.98,1695931199999,6139635.96660,12566,16668.75,3584682.24630,0
+1695931200000,215.380,215.770,214.950,215.260,23779.04,1695934799999,5121385.57000,10621,12267.85,2642244.50480,0
+1695934800000,215.260,215.320,214.490,215.160,16545.11,1695938399999,3554381.42340,8749,9223.56,1981154.52060,0
+1695938400000,215.160,215.340,214.570,215.080,18090.82,1695941999999,3890049.03850,8326,8362.65,1798240.69210,0
+1695942000000,215.080,215.570,214.890,215.060,17523.88,1695945599999,3771646.99390,7273,7125.24,1533796.68240,0
+1695945600000,215.070,215.770,214.680,215.130,23166.36,1695949199999,4985196.48560,11403,11126.66,2394379.88470,0
+1695949200000,215.130,215.500,214.620,215.420,17986.46,1695952799999,3867003.11210,8921,9621.73,2068574.88800,0
+1695952800000,215.420,215.680,214.650,214.730,19332.03,1695956399999,4157707.39170,9908,9361.96,2013795.59810,0
+1695956400000,214.720,215,214.600,215,9753.71,1695959999999,2095170.20300,5994,5148.18,1105893.09700,0
+1695960000000,214.990,215.150,214.460,215.140,12357.42,1695963599999,2654438.63050,6742,6047.97,1299332.17610,0
+1695963600000,215.140,215.460,215.030,215.310,17688.44,1695967199999,3807042.11660,7639,10148.72,2184302.49280,0
+1695967200000,215.310,215.830,215.110,215.700,15728.15,1695970799999,3388477.62580,7845,7530.27,1622403.10020,0
+1695970800000,215.700,217.620,215.540,216.960,92406.69,1695974399999,20041986.65540,35098,38532.14,8354855.42250,0
+1695974400000,216.960,217.020,215.790,215.800,46514.08,1695977999999,10072855.02520,19258,23568.65,5103973.33930,0
+1695978000000,215.810,216.440,215.730,216.260,21446.91,1695981599999,4634492.14370,11309,10851.76,2344770.70370,0
+1695981600000,216.270,216.440,216,216.050,16113.79,1695985199999,3484416.52730,8180,8022.17,1734785.60210,0
+1695985200000,216.060,216.340,215.800,216.080,19313.41,1695988799999,4172924.24370,9530,9496.26,2051795.98610,0
+1695988800000,216.080,216.700,215.350,216.580,61406.43,1695992399999,13267642.58400,22252,27179.76,5871605.59320,0
+1695992400000,216.580,216.640,215.480,215.510,30011.97,1695995999999,6487124.31760,14064,13331.21,2881634.24260,0
+1695996000000,215.510,216.730,214.500,216.100,71255.29,1695999599999,15362523.76610,32235,35452.14,7642788.47600,0
+1695999600000,216.090,216.270,215.670,216.090,27701.90,1696003199999,5983602.53380,14803,13853.10,2992311.72310,0
+1696003200000,216.090,216.200,215.260,215.510,18363.03,1696006799999,3960121.69110,11453,9072.57,1956441.86970,0
+1696006800000,215.510,215.630,215.120,215.240,13984.33,1696010399999,3011976.84360,8732,7771.17,1673845.22590,0
+1696010400000,215.240,215.900,214.820,215.770,22214.83,1696013999999,4784293.88320,11956,13693.02,2949267.64650,0
+1696014000000,215.770,215.970,215.420,215.750,17069.71,1696017599999,3681611.17600,8495,8045.63,1735437.44580,0
+1696017600000,215.750,216.120,215.300,215.800,13954.72,1696021199999,3009439.90630,9212,6508.52,1403715.33130,0
+1696021200000,215.810,215.980,215.180,215.200,13695.71,1696024799999,2953201.16600,7374,6431.71,1387173.75120,0
+1696024800000,215.200,215.580,215,215.090,14450.02,1696028399999,3110462.40530,6530,6986.21,1503901.68520,0
+1696028400000,215.090,215.450,214.910,215.210,8964.91,1696031999999,1929501.21600,4884,4308.59,927295.22250,0
+1696032000000,215.220,215.770,215.080,215.690,13858.04,1696035599999,2984907.36860,7204,7813.13,1682778.43650,0
+1696035600000,215.690,215.810,214.100,214.550,69182.21,1696039199999,14854010.74560,18676,24391.24,5236427.46870,0
+1696039200000,214.550,214.900,214.370,214.860,14218.71,1696042799999,3051078.92000,7621,7400.84,1588210.39750,0
+1696042800000,214.860,214.970,214.440,214.700,8982.01,1696046399999,1928088.13160,5645,4388.20,941982.76310,0
+1696046400000,214.690,214.900,214.580,214.810,7045.36,1696049999999,1513117.62130,4336,3442.29,739277.13710,0
+1696050000000,214.800,215.010,214.600,214.810,10237.21,1696053599999,2198956.38150,5574,4877.25,1047716.45840,0
+1696053600000,214.800,215.200,214.770,214.940,9815.82,1696057199999,2110810.63410,5493,4736.47,1018553.43270,0
+1696057200000,214.940,215.010,214.550,214.590,15049.02,1696060799999,3232488.82170,6908,7049.67,1514128.93010,0
+1696060800000,214.590,214.900,214.420,214.880,19191.07,1696064399999,4118671.06710,8338,9597.51,2060020.26430,0
+1696064400000,214.870,215.140,214.850,215.120,16976.53,1696067999999,3649776.13330,7600,8333.17,1791612.70240,0
+1696068000000,215.120,215.210,214.950,214.990,10171.56,1696071599999,2187774.68200,7489,5054.95,1087256.91650,0
+1696071600000,215,215.210,214.600,214.750,14145.85,1696075199999,3040168.98830,8230,6261.14,1345585.72550,0
+1696075200000,214.760,215.050,214.580,214.670,12589.14,1696078799999,2704189.28540,6853,6072.56,1304497.45950,0
+1696078800000,214.680,215.390,214.530,215.360,17258.53,1696082399999,3709135.84680,9607,9813.94,2109323.12980,0
+1696082400000,215.350,215.780,215.160,215.550,23492.80,1696085999999,5063412.46620,12567,11801.36,2543538.72490,0
+1696086000000,215.550,216.590,215.480,215.990,35736.28,1696089599999,7720418.58560,16187,19943.75,4308932.34030,0
+1696089600000,215.990,216.350,215.830,216.240,21744.50,1696093199999,4698880.34350,10973,11736.19,2536237.70920,0
+1696093200000,216.240,216.240,215.670,215.900,17844.82,1696096799999,3852413.00840,9282,8508.83,1836825.83120,0
+1696096800000,215.890,216.060,215.450,215.710,17834.46,1696100399999,3848240.30460,7772,7238.09,1561949.93030,0
+1696100400000,215.700,215.950,215.460,215.860,10182.72,1696103999999,2196735.24120,6101,5618.68,1212131.28940,0
+1696104000000,215.860,216,215.560,215.580,9986.12,1696107599999,2154728.19200,5881,3780.41,815834.50130,0
+1696107600000,215.580,215.820,215,215.230,11291.69,1696111199999,2432527.51050,8047,5198.93,1120168.52040,0
+1696111200000,215.230,215.540,214.870,215.170,15448.73,1696114799999,3324288.90950,8220,6144.75,1322201.34230,0
+1696114800000,215.170,215.200,214.630,214.690,13256.48,1696118399999,2848387.73390,7338,5263.43,1130884.39430,0
+1696118400000,214.680,215,214.540,214.990,15450.25,1696121999999,3317186.66440,9176,7810.18,1677046.73230,0
+1696122000000,214.980,215.160,214.740,214.990,11674.83,1696125599999,2509873.41490,7495,5420.35,1165268.30550,0
+1696125600000,214.990,215.380,214.790,215.130,14730.31,1696129199999,3168490.04410,7952,8130.52,1748871.15460,0
+1696129200000,215.130,215.510,214.880,215.410,14293.31,1696132799999,3075240.14600,7362,7912.11,1702550.22900,0
+1696132800000,215.410,215.420,215.080,215.350,7082.98,1696136399999,1524609.13370,5882,3590.06,772720.99440,0
+1696136400000,215.340,215.350,214.890,215.140,14021.35,1696139999999,3015618.19030,6791,6365.05,1368832.70470,0
+1696140000000,215.140,215.290,215,215.280,11549.28,1696143599999,2484496.58630,5901,6895.77,1483524.40120,0
+1696143600000,215.280,215.380,215.050,215.150,13457.64,1696147199999,2896296.65330,6649,5896.60,1269091.09040,0
+1696147200000,215.160,215.240,214.780,215.160,14626.58,1696150799999,3144403.51980,7162,5973.07,1284136.69390,0
+1696150800000,215.160,215.900,215.160,215.670,24719.27,1696154399999,5329128.73220,12197,11350.23,2446770.48170,0
+1696154400000,215.670,216.500,215.550,216.210,54876.03,1696157999999,11854652.52670,21630,27757.42,5997114.38310,0
+1696158000000,216.210,216.670,215.830,216.260,30881.70,1696161599999,6678962.67240,11741,16186.98,3501193.11010,0
+1696161600000,216.260,216.380,215.760,216.110,19946.48,1696165199999,4309058.15210,9800,10605.71,2291241.67870,0
+1696165200000,216.110,216.150,215.310,215.570,26366.47,1696168799999,5684173.30930,10616,12202.23,2630307.03920,0
+1696168800000,215.570,216.390,215.020,215.250,52923.86,1696172399999,11412559.21640,16351,27336.65,5895388.03130,0
+1696172400000,215.250,215.770,215.210,215.740,19030.84,1696175999999,4101823.21110,9104,10446.03,2251385.99140,0
+1696176000000,215.750,215.880,215.130,215.200,32340.94,1696179599999,6970035.85990,12903,13772.91,2968528.53520,0
+1696179600000,215.190,215.410,213.130,213.420,89106.04,1696183199999,19082903.99790,32003,35657.38,7635128.99940,0
+1696183200000,213.420,214,213.300,213.980,27554.50,1696186799999,5889519.23930,14924,13756.44,2940344.72290,0
+1696186800000,213.980,214.320,213.820,214.240,16108.44,1696190399999,3448860.36410,8308,8642.47,1850426.65210,0
+1696190400000,214.240,214.550,213.620,213.990,26923.95,1696193999999,5763571.11410,13314,12910.64,2763801.61670,0
+1696194000000,213.990,214.450,213.770,214.430,10661.68,1696197599999,2282140.25240,7212,5386.13,1152988.43520,0
+1696197600000,214.420,219.930,214.270,219.160,212104.92,1696201199999,46284839.55920,80312,110279.86,24058608.93110,0
+1696201200000,219.160,219.470,217.320,218.290,85379.80,1696204799999,18639591.13090,31535,39093.29,8535680.88360,0
+1696204800000,218.290,218.700,217.190,217.580,55711.11,1696208399999,12133724.62060,21905,26645.20,5804353.13460,0
+1696208400000,217.590,220.300,217.170,219.780,106763.46,1696211999999,23385526.30500,32727,64806.04,14202872.18440,0
+1696212000000,219.770,220.120,218.700,218.830,52344.68,1696215599999,11473271.04550,18384,24359.80,5340290.27150,0
+1696215600000,218.840,220.240,218.600,219.240,47492.46,1696219199999,10415278.70430,19494,23961.06,5255239.43060,0
+1696219200000,219.240,219.310,218.660,219.080,27794.68,1696222799999,6085939.15960,12750,13341.23,2921246.95140,0
+1696222800000,219.090,219.290,218,218.460,41874.11,1696226399999,9153719.93860,15991,18756.79,4100161.35870,0
+1696226400000,218.460,219.430,218.230,219.240,40848.08,1696229999999,8943192.73030,13547,22456.04,4915830.47330,0
+1696230000000,219.250,220.150,219.060,219.980,45690.02,1696233599999,10036458.58760,17607,22498.08,4941585.95890,0
+1696233600000,219.980,221.730,219.750,219.970,107896.73,1696237199999,23819571.92000,37995,55676.94,12290853.84330,0
+1696237200000,219.960,220.290,219.550,219.570,28543.77,1696240799999,6276467.63720,13236,14314.58,3147465.12950,0
+1696240800000,219.570,219.860,219.330,219.480,20718,1696244399999,4549656.20930,10165,10279.71,2257473.61890,0
+1696244400000,219.480,219.780,218.810,218.990,34524.14,1696247999999,7566826.89600,13703,17177.35,3764680.84260,0
+1696248000000,218.990,219.620,218.930,219.370,27483.83,1696251599999,6026935.59320,12804,13511.55,2962896.81550,0
+1696251600000,219.360,219.500,217.940,219.180,72923.08,1696255199999,15953643.83040,24572,34025.21,7446817.99180,0
+1696255200000,219.180,219.270,217.590,218.520,76625.32,1696258799999,16727644.71950,29338,39447.25,8611814.93020,0
+1696258800000,218.520,218.770,215.900,216.390,86057.80,1696262399999,18694523.80020,33016,38443.01,8352736.09150,0
+1696262400000,216.380,217.110,215.590,216.580,80646.52,1696265999999,17450742.71990,32253,40402.37,8742501.38260,0
+1696266000000,216.590,216.940,216.210,216.720,25723.54,1696269599999,5572839.07680,11896,13737.91,2976178.49680,0
+1696269600000,216.710,216.730,213.300,214.160,115395.22,1696273199999,24751755.34530,43011,52311.68,11216038.83950,0
+1696273200000,214.160,215.220,213.190,215.200,59301.01,1696276799999,12697691.59730,26663,29966.73,6417580.96460,0
+1696276800000,215.190,215.200,214.450,214.700,22707.09,1696280399999,4876293.50440,11763,10962.42,2354021.34820,0
+1696280400000,214.710,214.840,213.230,214.060,43579.67,1696283999999,9327970.62580,22137,20059.39,4293619.11840,0
+1696284000000,214.070,214.710,213.610,214.630,29952.23,1696287599999,6413394.54030,15804,14007.69,2999708.67710,0
+1696287600000,214.630,215.100,214.300,214.700,21144.74,1696291199999,4539676.22180,10533,11417.40,2451582.80300,0
+1696291200000,214.700,214.980,214.460,214.850,24332.08,1696294799999,5224357.03080,11429,11749.31,2522781.46810,0
+1696294800000,214.850,215.490,214.500,215.420,21215.28,1696298399999,4563139.08820,10808,11501.34,2473803.80880,0
+1696298400000,215.430,215.540,215.130,215.400,12098.83,1696301999999,2605952.86520,6280,5973.55,1286683.26860,0
+1696302000000,215.400,215.600,215,215.470,15862.83,1696305599999,3415641.52660,8139,8247.59,1775954.58980,0
+1696305600000,215.480,215.920,215.260,215.860,13661.20,1696309199999,2945582.67880,8661,7303.54,1574858.64350,0
+1696309200000,215.870,215.910,214.760,214.950,42575.34,1696312799999,9161170.00750,13721,18207.01,3917579.81740,0
+1696312800000,214.950,215.500,214.750,215.350,17536.23,1696316399999,3772135.38940,7932,9418.69,2026256.97970,0
+1696316400000,215.350,215.530,214.710,215.350,23260.27,1696319999999,5004538.25490,11363,11616.92,2499442.40840,0
+1696320000000,215.350,215.880,215.330,215.520,21738.36,1696323599999,4687709.87750,9984,11265.63,2429263.32360,0
+1696323600000,215.520,215.780,215.250,215.250,18810.61,1696327199999,4053784.99820,9248,9484.93,2044170.02400,0
+1696327200000,215.260,215.500,214.800,215.210,22909.71,1696330799999,4928350.78440,11039,11676.92,2511924.56990,0
+1696330800000,215.220,215.280,213.520,214,98875.62,1696334399999,21159151.41050,27138,37341.44,7989902.23830,0
+1696334400000,214,214.290,213.340,214.160,40936.94,1696337999999,8752881.29270,17615,20421.16,4366720.88560,0
+1696338000000,214.160,214.940,213.840,214.630,32563,1696341599999,6982547.75990,15372,15385.80,3299436.69370,0
+1696341600000,214.630,214.630,212.690,213.660,67961.23,1696345199999,14520587.28410,31686,31628,6759341.90260,0
+1696345200000,213.670,214.140,213.200,213.640,41218.93,1696348799999,8808559.15000,19210,21664.88,4629995.80450,0
+1696348800000,213.630,213.940,213.260,213.760,34073.03,1696352399999,7277235.88020,14939,16322.81,3486253.88870,0
+1696352400000,213.750,214.120,213.550,213.860,20174.63,1696355999999,4314773.17010,11566,10371.45,2218217.52740,0
+1696356000000,213.860,213.910,213.220,213.220,20157.90,1696359599999,4302815.72450,10379,9496.73,2027085.66600,0
+1696359600000,213.230,213.700,212.910,213.060,28257.62,1696363199999,6025263.99880,14087,14482.20,3087621.31570,0
+1696363200000,213.060,213.660,212.340,213.620,33140.56,1696366799999,7061613.79000,15891,15257.79,3251706.77920,0
+1696366800000,213.630,213.710,213.240,213.490,9557.46,1696370399999,2040305.32270,7000,4210.86,898923.45240,0
+1696370400000,213.500,213.620,212.710,213.570,24238.18,1696373999999,5167105.32280,11840,10859.36,2314890.36670,0
+1696374000000,213.580,213.800,213.240,213.460,32318.08,1696377599999,6901385.16730,15600,15046.67,3213015.23850,0
+1696377600000,213.460,213.500,210.830,211.920,115065.02,1696381199999,24392850.60770,47579,52064.17,11034988.68600,0
+1696381200000,211.940,212.440,211.530,211.740,35162.09,1696384799999,7453963.33590,17128,13814.62,2928553.15820,0
+1696384800000,211.740,212.400,211.540,212.130,27989.39,1696388399999,5935825.26680,12983,13673.72,2899874.26830,0
+1696388400000,212.130,212.410,211.960,212.020,14999.41,1696391999999,3182698.43200,7696,8403.65,1783254.77410,0
+1696392000000,212.010,212.020,210.800,211.110,47259.59,1696395599999,9979726.88110,17489,22149.30,4677087.61180,0
+1696395600000,211.120,211.800,210.790,211.790,23203.36,1696399199999,4903161.15860,10386,12851.77,2716000.52850,0
+1696399200000,211.790,212.310,211.340,212.280,20707.42,1696402799999,4385099.13070,10569,10363.37,2194939.82370,0
+1696402800000,212.280,212.400,211.850,212.400,19299.97,1696406399999,4094530.94170,10058,9973.94,2116110.04470,0
+1696406400000,212.400,212.970,212.250,212.710,30619.99,1696409999999,6511669.06580,13966,16344.94,3475492.56080,0
+1696410000000,212.710,212.940,212.420,212.910,21236.22,1696413599999,4517581.09010,10996,10261.46,2182978.53890,0
+1696413600000,212.900,213,212.370,212.400,16817.74,1696417199999,3575905.48600,9584,7541.46,1603576.25030,0
+1696417200000,212.410,212.670,212.310,212.580,14589.39,1696420799999,3100078.82840,7603,8487.40,1803439.43810,0
+1696420800000,212.580,213.550,212.480,213.030,46077.65,1696424399999,9820213.89530,14769,27756.06,5915565.70970,0
+1696424400000,213.030,213.100,211.940,212.280,42524.21,1696427999999,9039424.83630,17529,20508.96,4359846.23420,0
+1696428000000,212.280,212.490,211.600,212.180,38699.99,1696431599999,8204579.30550,18500,18411.77,3903500.46450,0
+1696431600000,212.170,212.700,211.880,211.960,22500.41,1696435199999,4777487.11790,12382,10273.77,2181574.29760,0
+1696435200000,211.960,213.150,211.860,212.600,21935,1696438799999,4662810.53990,13525,11459.33,2436122.20750,0
+1696438800000,212.600,213.110,212.410,212.440,28354.84,1696442399999,6033992.57340,11496,12504.16,2661269.01530,0
+1696442400000,212.440,212.980,212.270,212.830,21309.04,1696445999999,4530920.09190,11869,11195.27,2380420.50730,0
+1696446000000,212.840,213.720,212.360,212.890,52574.37,1696449599999,11204645.89390,22730,25178.57,5365678.95380,0
+1696449600000,212.900,213.450,212.580,212.960,18117.51,1696453199999,3861589.51580,10699,8495.19,1810721.75070,0
+1696453200000,212.960,213.600,212.950,213.170,9587.13,1696456799999,2045573.49210,6983,4781.68,1020162.05380,0
+1696456800000,213.170,213.680,213.160,213.620,9735.59,1696460399999,2078329.30570,7015,5389.82,1150653.99900,0
+1696460400000,213.640,213.830,213.250,213.450,18046.55,1696463999999,3855528.03370,8496,9292.40,1985366.73310,0
+1696464000000,213.450,214.090,213.020,213.590,23542.06,1696467599999,5027280.26570,13351,12089.68,2581758.79260,0
+1696467600000,213.580,213.610,212.960,213.210,16298.52,1696471199999,3475760.69350,9835,7797.43,1662908.19030,0
+1696471200000,213.220,213.270,212.880,213.050,13843.64,1696474799999,2949775.01530,8536,5605.41,1194415.40550,0
+1696474800000,213.040,213.330,212.820,212.850,12862.91,1696478399999,2740486.96130,7101,6374.69,1358164.30940,0
+1696478400000,212.850,213.050,212.810,213.040,8983.18,1696481999999,1912709.97950,6375,4891.07,1041442.31360,0
+1696482000000,213.050,213.140,212.830,212.900,9489.93,1696485599999,2021357.14690,5589,4212.84,897357.06620,0
+1696485600000,212.900,213.060,212.620,212.880,12249,1696489199999,2607385.89700,7092,6020.99,1281715.10630,0
+1696489200000,212.880,212.890,211.970,212.400,29348.60,1696492799999,6231351.52540,12360,11803.66,2506283.13420,0
+1696492800000,212.410,212.760,212.280,212.730,11940.47,1696496399999,2537775.21230,7505,5092.05,1082295.38070,0
+1696496400000,212.730,213.070,212.460,212.530,21490.76,1696499999999,4572318.19450,8139,12650.88,2692049.69140,0
+1696500000000,212.530,212.950,212.470,212.920,10113.84,1696503599999,2150883.80320,5836,4997.85,1062965.10700,0
+1696503600000,212.920,212.950,212.420,212.430,10611.94,1696507199999,2257745.26030,5980,4751.54,1010928.52900,0
+1696507200000,212.430,212.750,211.900,212.090,24354.15,1696510799999,5168793.14370,11253,11749.06,2493575.59130,0
+1696510800000,212.100,213.420,212.090,212.750,64414.01,1696514399999,13704398.99150,26527,32183.12,6846488.37870,0
+1696514400000,212.750,213.290,212.500,212.820,29788.30,1696517999999,6340742.42470,14152,14807.59,3152133.34300,0
+1696518000000,212.830,212.860,210.550,211.180,104994.48,1696521599999,22213348.35960,41996,50331.13,10649079.46710,0
+1696521600000,211.180,211.650,210.640,210.940,49390.84,1696525199999,10427485.58880,22458,23547.28,4971914.89930,0
+1696525200000,210.930,211.410,210.270,210.820,44683.91,1696528799999,9421544.04850,18435,22400.88,4723985.94600,0
+1696528800000,210.830,211,210.320,210.800,26881.26,1696532399999,5663437.59090,13175,13823.11,2912404.67930,0
+1696532400000,210.810,211.300,210.690,211.160,17514,1696535999999,3696534.84580,8638,10598.96,2236999.72240,0
+1696536000000,211.150,211.270,210.740,211.100,13928.20,1696539599999,2938415.05010,8437,6542.89,1380251.66670,0
+1696539600000,211.110,211.200,210.510,210.890,14116.11,1696543199999,2976844.95460,8161,7300,1539481.25200,0
+1696543200000,210.900,211.380,210.570,211.090,15016.50,1696546799999,3169645.92640,7771,9448.95,1994536.46310,0
+1696546800000,211.090,211.380,210.690,210.800,13258.48,1696550399999,2796665.63340,7773,5844.77,1232831.22290,0
+1696550400000,210.790,211.380,210.700,211.350,17082.11,1696553999999,3605769.46970,10352,8998.68,1899500.10560,0
+1696554000000,211.340,211.550,211.240,211.480,13110.62,1696557599999,2771748.50470,7517,6347.12,1341934.82170,0
+1696557600000,211.490,211.820,211.470,211.550,17939.19,1696561199999,3797578.22410,9232,8132.61,1721690.80520,0
+1696561200000,211.550,211.850,211.410,211.700,7302.99,1696564799999,1545702.86690,5867,3739.05,791412.54030,0
+1696564800000,211.700,211.790,211.430,211.490,12103.90,1696568399999,2561293.99600,7289,5418.12,1146587.49630,0
+1696568400000,211.500,211.550,211.280,211.520,7970.74,1696571999999,1685128.27390,5383,4132.49,873689.37470,0
+1696572000000,211.520,211.740,211.230,211.690,10821.80,1696575599999,2288962.86960,6928,5406.48,1143510.49480,0
+1696575600000,211.690,212.720,211.680,212.500,31444.60,1696579199999,6676058.17600,14250,17621.70,3740869.28180,0
+1696579200000,212.500,212.690,212.100,212.200,21895.66,1696582799999,4651522.68870,10293,9238.07,1962563.01110,0
+1696582800000,212.210,212.430,212.150,212.280,14930.30,1696586399999,3169611.63500,6703,7013.38,1488916.07110,0
+1696586400000,212.280,212.590,212,212,16364.07,1696589999999,3474155.91740,8825,7507.25,1593867.23580,0
+1696590000000,212.010,212.310,211.850,212.160,16133.94,1696593599999,3421580.60490,7825,8228.90,1745131.84580,0
+1696593600000,212.160,212.180,210.380,210.590,55940.12,1696597199999,11816693.57490,23689,26057.41,5504435.87240,0
+1696597200000,210.590,212.520,210.250,211.420,59402.87,1696600799999,12555740.61740,28669,30039.68,6349149.69410,0
+1696600800000,211.420,211.900,210.910,211.810,34177.44,1696604399999,7226519.10200,14763,15982.11,3379473.60470,0
+1696604400000,211.810,212.900,211.670,212.680,51341.42,1696607999999,10905231.21090,20847,27224.95,5782823.33430,0
+1696608000000,212.680,212.930,212.050,212.700,36117.47,1696611599999,7675513.10800,16039,17847.08,3792978.02400,0
+1696611600000,212.700,214.350,212.590,213.850,63098.08,1696615199999,13473733.64580,23419,38878.03,8301973.90890,0
+1696615200000,213.860,214.100,213.330,213.530,29718,1696618799999,6350622.81580,12936,14950.54,3195288.37550,0
+1696618800000,213.540,214.140,213.410,213.440,21393.77,1696622399999,4573027.95590,11254,9767.30,2088010.17570,0
+1696622400000,213.440,213.790,213.300,213.410,12147.02,1696625999999,2593866.55480,7508,6091.37,1300678.09220,0
+1696626000000,213.410,214.690,213.260,214.030,23168.30,1696629599999,4960023.68700,14359,12205.59,2613248.09010,0
+1696629600000,214.030,214.360,213.590,213.710,19385.16,1696633199999,4147231.38610,11246,9468.56,2025656.78000,0
+1696633200000,213.710,213.790,213.250,213.420,17065.59,1696636799999,3642957.91530,8219,8684.22,1853683.00160,0
+1696636800000,213.430,213.990,213.420,213.530,22097.23,1696640399999,4722398.17920,10473,8707.08,1860945.54470,0
+1696640400000,213.530,213.880,213.390,213.590,14441.98,1696643999999,3084502.03240,6366,7611.19,1625735.17620,0
+1696644000000,213.600,213.740,213.330,213.410,9658.91,1696647599999,2062707.80240,7545,5149.68,1099756.54480,0
+1696647600000,213.420,213.610,213.380,213.400,7205.21,1696651199999,1538234.77390,5004,3690.44,787875.78750,0
+1696651200000,213.390,213.670,213.380,213.620,12238.87,1696654799999,2613167.06920,6217,6179.33,1319491.15920,0
+1696654800000,213.610,213.740,213.480,213.730,9382.53,1696658399999,2004367.55130,5177,4413.87,942939.34790,0
+1696658400000,213.730,213.810,213.430,213.500,9820.22,1696661999999,2098266.37420,5627,3782.59,808297.14880,0
+1696662000000,213.500,213.610,213.460,213.490,7591.19,1696665599999,1621105.85350,4828,3913.91,835831.31910,0
+1696665600000,213.490,213.740,213.400,213.730,13652.86,1696669199999,2915876.14580,7695,7092.79,1514863.96640,0
+1696669200000,213.720,213.820,212.800,213.030,28479.73,1696672799999,6075639.76960,12496,8624.06,1840136.46560,0
+1696672800000,213.030,213.130,212.920,213.040,10812.66,1696676399999,2303061.89140,5959,5148.78,1096707.17700,0
+1696676400000,213.030,213.190,212.570,212.670,14588.45,1696679999999,3105745.83670,8230,6603.95,1405999.08840,0
+1696680000000,212.670,212.870,212.520,212.860,9723.91,1696683599999,2068248.79420,6512,5008.87,1065382.23040,0
+1696683600000,212.860,213.320,212.790,213.050,15303.06,1696687199999,3260230.31490,7560,9039.78,1926058.05960,0
+1696687200000,213.040,213.040,212.550,212.690,11132.79,1696690799999,2368605.72290,6664,5206.18,1107650.85090,0
+1696690800000,212.690,212.960,212.480,212.690,11414.27,1696694399999,2428112.98860,7051,5780.57,1229738.28750,0
+1696694400000,212.690,212.690,212.310,212.320,11188.54,1696697999999,2377775.35230,6178,5034.15,1069906.15540,0
+1696698000000,212.320,212.450,212.070,212.270,13615.39,1696701599999,2890096.99670,7824,6837.94,1451534.87700,0
+1696701600000,212.260,212.550,212,212.150,12530.17,1696705199999,2660051.91130,8475,6590.65,1399298.67090,0
+1696705200000,212.160,212.310,211.670,211.730,14786.52,1696708799999,3134566.49950,8422,7503.99,1590957.24320,0
+1696708800000,211.730,211.980,211.630,211.940,9057.72,1696712399999,1918285.54460,5787,4755.80,1007210.53190,0
+1696712400000,211.930,212.200,211.880,212.140,6991.35,1696715999999,1482565.40450,4882,4009.87,850313.53320,0
+1696716000000,212.140,212.380,212.080,212.210,8307.96,1696719599999,1763194.94030,4921,4446.42,943605.10500,0
+1696719600000,212.210,212.340,212.130,212.330,7032.87,1696723199999,1492753.89920,3990,4456.27,945876.59740,0
+1696723200000,212.340,212.500,212.180,212.410,10238.82,1696726799999,2173809.39330,5506,4370.91,928106.09340,0
+1696726800000,212.410,212.640,211.980,212.580,14455.09,1696730399999,3069088.22040,6636,7220.56,1533270.27470,0
+1696730400000,212.590,212.790,212.400,212.610,11315.96,1696733999999,2405866.12440,7450,5853.52,1244591.50570,0
+1696734000000,212.610,212.800,212.520,212.800,8675.31,1696737599999,1844884.05260,6348,4577.92,973546.78000,0
+1696737600000,212.800,212.860,211.820,211.840,14589.84,1696741199999,3096608.98290,9134,6015.37,1276746.25090,0
+1696741200000,211.850,211.960,211.530,211.820,21472,1696744799999,4547505.98080,10279,8830.71,1870133.67150,0
+1696744800000,211.810,211.930,211.660,211.790,10329.15,1696748399999,2187849.76720,5335,4467.45,946242.34840,0
+1696748400000,211.800,211.980,211.620,211.820,10047.41,1696751999999,2128172.12710,6524,5804.80,1229468.13960,0
+1696752000000,211.820,211.830,211.550,211.690,11044.07,1696755599999,2337754.32350,7445,5303.04,1122516.51690,0
+1696755600000,211.680,211.730,211.040,211.220,24951.99,1696759199999,5274331.43690,10604,12398.14,2620722.51680,0
+1696759200000,211.220,211.250,208.730,209.720,114452.25,1696762799999,24017413.40020,36670,43491.67,9125605.68160,0
+1696762800000,209.720,210.410,209.500,210.270,37397.53,1696766399999,7848214.69540,17925,20796.88,4365117.35940,0
+1696766400000,210.270,210.740,210.180,210.350,24562.89,1696769999999,5169062.55380,12907,10569.82,2224340.32180,0
+1696770000000,210.340,213,209.920,211.840,92387.22,1696773599999,19552453.27660,39428,51754.25,10954817.34510,0
+1696773600000,211.840,212,211.130,211.550,29434.31,1696777199999,6228531.53990,15240,14312.84,3028830.84160,0
+1696777200000,211.550,211.790,211.450,211.570,15748.14,1696780799999,3332360.60320,8800,7123.02,1507293.60990,0
+1696780800000,211.580,211.840,211.310,211.610,15919.72,1696784399999,3368249.34290,9387,7657.90,1620212.18020,0
+1696784400000,211.610,211.870,211.360,211.500,10246.07,1696787999999,2167684.48760,6193,3946.72,834928.31750,0
+1696788000000,211.510,211.800,211.090,211.800,12559.57,1696791599999,2655469.60830,7738,5870.09,1241225.37790,0
+1696791600000,211.800,211.950,211.690,211.790,8176.23,1696795199999,1731707.79050,6289,3875.35,820772.97080,0
+1696795200000,211.790,212,211.510,211.880,9350.45,1696798799999,1979725.25740,5602,4262.90,902602.36420,0
+1696798800000,211.870,212.140,211.480,211.500,13221.80,1696802399999,2801080.43810,6740,6456.66,1367993.91270,0
+1696802400000,211.490,211.620,210.990,211.310,21279.16,1696805999999,4495453.74860,11023,10375.76,2191866.89710,0
+1696806000000,211.320,211.580,211.170,211.420,9057.93,1696809599999,1914765.27930,5758,4730.58,999942.51900,0
+1696809600000,211.430,211.530,210.620,211,21028.05,1696813199999,4437422.58150,12367,10176.69,2147512.29120,0
+1696813200000,211.010,212.040,210.830,211.610,22390.85,1696816799999,4735428.57870,11434,12206.21,2581045.31590,0
+1696816800000,211.600,212.030,211.400,212,23373.19,1696820399999,4950479.35190,10104,13448,2848321.50080,0
+1696820400000,212,212.310,211.770,212.040,16804.37,1696823999999,3562872.36050,9403,7146.44,1515321.44470,0
+1696824000000,212.050,212.200,211.920,211.920,14255.77,1696827599999,3023195.21600,7270,5401.29,1145452.68800,0
+1696827600000,211.920,212.080,211.550,211.610,13017.67,1696831199999,2757452.21040,7111,5213.30,1104199.96720,0
+1696831200000,211.610,211.910,211.440,211.720,12945,1696834799999,2740431.89770,6413,6755.34,1430121.66110,0
+1696834800000,211.720,211.770,210.800,211.140,24055.56,1696838399999,5079655.82300,12457,11599.37,2449225.84350,0
+1696838400000,211.140,211.430,210.470,210.740,35602.41,1696841999999,7509320.73800,16458,18540.64,3911041.22930,0
+1696842000000,210.740,210.990,207.290,208.590,125050.04,1696845599999,26137564.02610,47426,57754.15,12072823.83730,0
+1696845600000,208.580,209.160,207.760,208.230,86466.39,1696849199999,18026194.18510,31035,43560.84,9081737.68160,0
+1696849200000,208.230,208.270,206.100,207.100,99779.22,1696852799999,20669106.24450,37270,43624.56,9036642.58870,0
+1696852800000,207.100,207.500,206.210,207.240,76138.72,1696856399999,15745911.54030,25837,39698.54,8210015.01880,0
+1696856400000,207.250,208.080,207.050,207.810,39905.18,1696859999999,8281901.78970,16405,20781.51,4312878.12140,0
+1696860000000,207.820,208.290,207.480,207.700,28693.93,1696863599999,5965108.74510,12901,13084.01,2720208.32060,0
+1696863600000,207.700,207.880,206.820,206.940,35322.15,1696867199999,7324849.19580,14203,15339.57,3181194.56970,0
+1696867200000,206.940,206.940,201.430,205.320,365514.08,1696870799999,74789224.24640,120619,165068.27,33779999.56630,0
+1696870800000,205.320,206.360,204.100,206.220,90941.64,1696874399999,18663960.47340,33665,45826.68,9405750.82150,0
+1696874400000,206.220,207.500,205.920,206.100,72236.56,1696877999999,14931484.67990,27556,32719.76,6764742.26080,0
+1696878000000,206.100,206.490,205.630,206.060,31482.11,1696881599999,6485826.32220,13517,16081.56,3313383.74810,0
+1696881600000,206.060,206.590,205.170,205.210,27827.33,1696885199999,5727402.79980,12650,12540.78,2581659.12080,0
+1696885200000,205.220,206.440,205.140,206.260,21212.91,1696888799999,4365599.83920,10105,12819.69,2638703.59530,0
+1696888800000,206.250,206.700,205.980,206.010,22501.39,1696892399999,4643324.41130,9575,9461.08,1952358.50610,0
+1696892400000,206.010,206.390,204.740,205.830,56478.34,1696895999999,11602320.82660,18465,23184.55,4762668.10910,0
+1696896000000,205.830,206.500,205.560,205.920,34444.83,1696899599999,7097846.54470,15221,18826.73,3879412.20370,0
+1696899600000,205.910,206.640,205.770,206.150,31531.65,1696903199999,6503025.42140,12629,16949.69,3495591.40040,0
+1696903200000,206.150,207.700,205.890,207.540,33307.29,1696906799999,6886171.93230,16245,19110.69,3950961.58980,0
+1696906800000,207.530,207.620,206.700,206.720,26467.87,1696910399999,5481101.76650,11189,13749.39,2847423.27850,0
+1696910400000,206.720,206.840,206.400,206.610,25187.35,1696913999999,5205474.74080,10760,13816.01,2855454.65750,0
+1696914000000,206.610,208.500,206.500,207.910,92764.48,1696917599999,19275774.98060,25043,58618.61,12181313.60530,0
+1696917600000,207.910,208.820,207.700,208.050,56784.17,1696921199999,11821973.17880,20086,30329.48,6315156.08960,0
+1696921200000,208.060,209.400,207.930,208.610,51762.98,1696924799999,10799451.66080,21794,25767.83,5376318.59480,0
+1696924800000,208.600,209.290,208.420,208.610,35485.31,1696928399999,7410093.45520,15920,16330.13,3410017.39260,0
+1696928400000,208.620,215,208.430,210.500,298220.04,1696931999999,62812173.37130,108025,157244.64,33145540.11150,0
+1696932000000,210.500,210.640,208.040,208.100,165369.52,1696935599999,34598985.28160,53832,73003.64,15276299.40830,0
+1696935600000,208.100,208.270,206.840,207.030,81556.14,1696939199999,16935332.85190,28646,36128.04,7502896.86710,0
+1696939200000,207.040,207.600,206.300,206.500,67265.14,1696942799999,13923393.85950,27631,30871.19,6391454.48720,0
+1696942800000,206.510,207.390,206.490,207.200,54916.79,1696946399999,11363308.39330,23076,28155.10,5826286.02520,0
+1696946400000,207.190,208.810,206.540,207.150,108906.22,1696949999999,22645136.94310,44037,54427.31,11318584.24370,0
+1696950000000,207.150,207.570,206.640,207.310,51284.12,1696953599999,10621983.77250,27343,25770.08,5337909.48840,0
+1696953600000,207.310,208.150,206.730,207.810,61032.88,1696957199999,12665269.32290,27335,32940.64,6837358.38350,0
+1696957200000,207.800,208.390,207.390,207.610,42538.80,1696960799999,8840947.23480,22069,20930.40,4350406.09480,0
+1696960800000,207.620,208.710,207.370,208.640,38506.55,1696964399999,8005217.08700,19221,22055.83,4586240.91450,0
+1696964400000,208.650,209.300,208.460,208.820,64268.86,1696967999999,13427825.24830,30674,36667.91,7660992.05140,0
+1696968000000,208.820,208.910,207.130,207.910,37080.02,1696971599999,7711318.64710,18387,16077.44,3342829.20310,0
+1696971600000,207.910,208.620,207.820,208.420,17512.84,1696975199999,3647901.37240,10701,8466,1763342.00440,0
+1696975200000,208.410,208.960,208.270,208.770,14477.93,1696978799999,3020343.42610,8153,7720.40,1610639.35510,0
+1696978800000,208.760,208.920,208.230,208.590,16835.88,1696982399999,3511459.00370,8644,7428.89,1549322.92560,0
+1696982400000,208.580,208.880,207.780,207.850,51833.03,1696985999999,10790774.73840,16076,21351.58,4445160.46740,0
+1696986000000,207.860,207.940,207.160,207.200,38224.66,1696989599999,7930642.53800,14044,16732.56,3471452.03520,0
+1696989600000,207.190,207.340,204.160,206.140,147469.53,1696993199999,30326822.13850,56606,69034.45,14197446.27690,0
+1696993200000,206.140,206.500,205.310,205.330,52344.23,1696996799999,10779072.44290,20170,24447.08,5034945.64700,0
+1696996800000,205.340,206.670,205.270,206.340,42005.56,1697000399999,8651579.93230,16363,23199.96,4778878.88090,0
+1697000400000,206.340,206.510,205.780,206.040,29707.77,1697003999999,6124690.52550,12931,13722.68,2829328.08200,0
+1697004000000,206.030,206.150,205.450,206.060,28557.91,1697007599999,5877883.25040,12519,13687.80,2817326.87470,0
+1697007600000,206.070,206.340,205.760,206.080,27786.49,1697011199999,5727248.49700,11715,13139.62,2708490.51990,0
+1697011200000,206.090,206.370,205.380,206.330,46892.27,1697014799999,9651938.48720,16395,24548.15,5053027.93340,0
+1697014800000,206.330,208.110,206.200,207.760,71850.45,1697018399999,14878585.00080,26278,41030.52,8497863.80350,0
+1697018400000,207.760,208.440,207.130,207.930,52105.88,1697021999999,10829913.94430,19342,25121.77,5221016.52770,0
+1697022000000,207.940,208.210,207.540,207.680,24140.03,1697025599999,5017048.36480,11324,11266.55,2341669.97410,0
+1697025600000,207.680,207.980,206.730,207.350,41099.16,1697029199999,8519363.48660,17659,18485.92,3832322.75030,0
+1697029200000,207.360,207.500,206.520,207.200,34639.48,1697032799999,7167571.84400,13492,16446.30,3403376.46870,0
+1697032800000,207.200,207.390,206.530,206.940,25028.67,1697036399999,5177481.16050,12205,10977.12,2270827.99520,0
+1697036400000,206.940,207.050,204.690,205.270,100685.30,1697039999999,20693416.67330,41030,46237.64,9501512.47550,0
+1697040000000,205.280,205.820,204.740,205.250,65530.18,1697043599999,13449544.33410,26858,33996.02,6977806.71630,0
+1697043600000,205.250,205.780,204.420,205.280,57944.27,1697047199999,11888838.55260,22557,27936.90,5733137.87850,0
+1697047200000,205.290,206.200,204.650,205.890,48713.04,1697050799999,10004529.88920,18778,26269.67,5397040.71890,0
+1697050800000,205.890,206.390,205.700,206.070,25335.66,1697054399999,5220373.49030,12017,11241.92,2316327.72460,0
+1697054400000,206.070,206.240,205.660,206.210,19721.12,1697057999999,4061386.92580,9104,10767.73,2217542.65900,0
+1697058000000,206.210,206.460,205.690,206.330,13856.63,1697061599999,2855473.09990,7605,6105.74,1258303.18770,0
+1697061600000,206.320,206.770,206.170,206.340,16722.89,1697065199999,3452100.90710,10263,7924.54,1635821.06240,0
+1697065200000,206.340,206.680,206.140,206.610,18854.63,1697068799999,3892384.56210,9968,9155.65,1890190.04350,0
+1697068800000,206.610,206.810,205.630,205.790,23360.09,1697072399999,4817460.05060,12368,10425.69,2150094.96600,0
+1697072400000,205.800,205.860,204.900,205.210,44154.92,1697075999999,9063716.96300,17327,20710.23,4251168.80180,0
+1697076000000,205.210,206.460,204.900,206.110,27163.84,1697079599999,5587642.33280,14644,14939.94,3073047.90800,0
+1697079600000,206.120,206.180,205.600,205.910,15972.78,1697083199999,3286951.93390,8893,8028.79,1652107.14180,0
+1697083200000,205.910,206.050,205.660,205.740,10947.65,1697086799999,2253400.54830,7573,4812.86,990644.81320,0
+1697086800000,205.750,206.060,205.400,206.060,14321.84,1697090399999,2945242.03370,8156,7010.21,1441638.34710,0
+1697090400000,206.050,206.310,205.630,205.640,17087.28,1697093999999,3520032.18990,9797,7599.40,1565510.23230,0
+1697094000000,205.650,205.840,205.220,205.350,21018.84,1697097599999,4319139.78490,10142,9776.20,2008929.46370,0
+1697097600000,205.360,205.490,205.050,205.080,29001.24,1697101199999,5951965.20890,11850,14034.82,2880457.54470,0
+1697101200000,205.080,205.400,202.570,203.630,125931.06,1697104799999,25687455.46420,39767,47027.25,9595113.59390,0
+1697104800000,203.640,204.630,203.340,204.100,54694.87,1697108399999,11163079.35440,21429,30986.70,6324261.83270,0
+1697108400000,204.100,207.470,204.080,205.930,102832.52,1697111999999,21145175.42290,38122,62171.09,12785685.38780,0
+1697112000000,205.930,206.080,205.040,205.800,56956.55,1697115599999,11708698.80330,25879,25588.16,5260497.82560,0
+1697115600000,205.810,206.460,205.340,206.380,59421.46,1697119199999,12232806.12280,25844,34268.76,7055246.93920,0
+1697119200000,206.360,206.580,205.200,205.610,42709.39,1697122799999,8791438.21580,20746,20671.78,4255209.58930,0
+1697122800000,205.610,206.250,205.320,205.660,31713,1697126399999,6528184.46140,17860,15289.96,3147571.67130,0
+1697126400000,205.670,206.190,204.070,204.760,74981.97,1697129999999,15388817.57350,36496,36111.56,7412845.01000,0
+1697130000000,204.770,205.610,204.270,205.600,44848.48,1697133599999,9186215.72110,22550,23103.08,4732942.33170,0
+1697133600000,205.610,206,205.300,205.350,24618.11,1697137199999,5062189.88500,14040,10971.75,2256136.58920,0
+1697137200000,205.360,205.890,205,205.380,15779.44,1697140799999,3241564.45850,10015,8134.54,1671067.07170,0
+1697140800000,205.380,205.440,204.940,205.140,18739.77,1697144399999,3844283.36570,10098,8281.64,1698882.13730,0
+1697144400000,205.140,205.690,204.840,205.690,15430.05,1697147999999,3167047.63190,9221,8540.04,1753088.21350,0
+1697148000000,205.680,205.880,205.190,205.360,13024.29,1697151599999,2676304.59770,8725,5838,1199605.86660,0
+1697151600000,205.360,205.500,205.100,205.290,11246.36,1697155199999,2309132.43170,7844,5309.80,1090196.25170,0
+1697155200000,205.280,206.180,204.850,205.970,30106.76,1697158799999,6190030.46500,16220,15135.71,3112546.37640,0
+1697158800000,205.970,206.860,205.960,206.220,38143.40,1697162399999,7872867.55550,16233,20548.34,4241046.16660,0
+1697162400000,206.210,206.380,205.840,206.040,13194.59,1697165999999,2719923.97240,8474,5376.47,1108401.39770,0
+1697166000000,206.050,206.120,205.130,205.200,17757.53,1697169599999,3650442.38780,9763,7344.85,1509983.86890,0
+1697169600000,205.210,205.270,204.860,205.190,22088.20,1697173199999,4529970.59750,11437,10438.74,2140921.77700,0
+1697173200000,205.190,205.380,204.400,204.850,26555.45,1697176799999,5441006.96220,11611,11286.73,2312569.45990,0
+1697176800000,204.840,205.220,204.610,205.100,17120.15,1697180399999,3508219.91820,8412,10200.53,2090325.35210,0
+1697180400000,205.110,206.420,205.110,206.380,37031.38,1697183999999,7623559.59830,16277,19387,3991755.35780,0
+1697184000000,206.380,206.440,205.760,205.790,22835.79,1697187599999,4706186.65820,10868,8562.50,1764717.68870,0
+1697187600000,205.800,205.970,205.260,205.270,19113.76,1697191199999,3930925.31010,10814,7708.58,1585372.52420,0
+1697191200000,205.270,205.470,205.060,205.450,18150.51,1697194799999,3725769.27870,8805,8699.77,1785772.97770,0
+1697194800000,205.440,205.980,205.360,205.650,15210.92,1697198399999,3128454.98200,10031,7796.47,1603604.23370,0
+1697198400000,205.650,206.600,205.320,206.600,29062.29,1697201999999,5987719.07780,15023,16570.70,3414375.52140,0
+1697202000000,206.590,206.780,206.010,206.360,26639.17,1697205599999,5497966.74800,14482,13916.21,2872131.77550,0
+1697205600000,206.360,206.380,205.510,205.560,19023.71,1697209199999,3918168.80750,12100,8440.21,1738487.50210,0
+1697209200000,205.560,205.860,205.240,205.730,19069.49,1697212799999,3920353.51370,11690,9244.04,1900477.54700,0
+1697212800000,205.730,206.420,205.490,206.170,28151.66,1697216399999,5797799.10080,13172,14437.55,2973094.81890,0
+1697216400000,206.170,206.280,205.420,205.750,24744.60,1697219999999,5091688.05950,12034,9695.68,1995009.12570,0
+1697220000000,205.750,205.900,205.310,205.440,16725.22,1697223599999,3439026.30220,9824,8744.99,1798198.56900,0
+1697223600000,205.440,205.710,205.250,205.650,11101.61,1697227199999,2281306.08090,7956,5368.14,1103134.95090,0
+1697227200000,205.640,207.540,205.590,207.230,44813.73,1697230799999,9256198.22640,20296,28074.64,5798552.08970,0
+1697230800000,207.200,208.430,206.440,207.200,74137.71,1697234399999,15386059.42850,34329,36666.77,7610814.77310,0
+1697234400000,207.200,207.740,205.830,206.080,45356.61,1697237999999,9380222.36670,18036,21810.34,4510280.59760,0
+1697238000000,206.090,206.270,205.820,206.050,21075.26,1697241599999,4341638.87510,10038,11258.01,2319237.88430,0
+1697241600000,206.060,206.540,206,206.470,15147.43,1697245199999,3124720.85910,8613,7291.25,1504060.46400,0
+1697245200000,206.460,206.880,206.160,206.840,11957.72,1697248799999,2468931.08020,7434,6358.54,1312907.09500,0
+1697248800000,206.830,206.960,206.450,206.500,12754.63,1697252399999,2635846.10920,7279,5565.59,1150146.23870,0
+1697252400000,206.510,206.870,206.460,206.650,8438.29,1697255999999,1743609.30250,5351,4761.62,983878.71590,0
+1697256000000,206.660,207.140,206.660,206.740,13385.21,1697259599999,2769212.19250,7325,8210.26,1698510.91800,0
+1697259600000,206.740,206.800,206.360,206.400,10498.99,1697263199999,2169541.90860,7624,4325.27,893878.31160,0
+1697263200000,206.400,206.540,206.120,206.220,10899.08,1697266799999,2248356.79210,6872,5644.22,1164409.64560,0
+1697266800000,206.230,206.410,206.130,206.350,8423.32,1697270399999,1737665.70810,5840,4650.70,959418.65090,0
+1697270400000,206.360,206.560,206.040,206.080,10364.19,1697273999999,2137698.50700,6120,4975.48,1026304.48560,0
+1697274000000,206.080,206.190,205.930,206.080,11022.78,1697277599999,2271385.19260,6503,5609.46,1155982.66100,0
+1697277600000,206.080,206.230,205.960,206.100,8863.14,1697281199999,1826726.16400,5504,4450.42,917244.04890,0
+1697281200000,206.110,206.130,205.760,205.910,8668.17,1697284799999,1784860.15860,5440,3587.39,738678.58570,0
+1697284800000,205.910,206.280,205.840,206.230,13219.55,1697288399999,2723724.33900,7503,6723.85,1385380.73130,0
+1697288400000,206.240,206.430,206.100,206.300,11130.68,1697291999999,2295713.25170,6873,5898.01,1216495.20650,0
+1697292000000,206.300,206.570,206.290,206.350,9383.75,1697295599999,1937018.44470,6515,4263.31,880039.53670,0
+1697295600000,206.350,206.800,206.300,206.800,13805.53,1697299199999,2852491.12580,7936,6605.91,1364879.37710,0
+1697299200000,206.800,206.900,206.340,206.640,20532.70,1697302799999,4243455.97590,9004,11441.70,2364927.31690,0
+1697302800000,206.640,206.830,206.460,206.570,11268.58,1697306399999,2328335.07120,6034,5195.97,1073598.61570,0
+1697306400000,206.570,206.610,206.440,206.500,5936.66,1697309999999,1226084.98560,4201,2257.47,466222.95350,0
+1697310000000,206.500,206.840,206.380,206.470,7060.03,1697313599999,1458143.05950,5314,3212.44,663522.31180,0
+1697313600000,206.480,206.480,206.140,206.440,9417.94,1697317199999,1943294.60550,5426,4205.57,867800.67920,0
+1697317200000,206.440,206.970,206.430,206.650,12121.22,1697320799999,2505802.16760,7510,6153.32,1271956.21310,0
+1697320800000,206.650,206.730,206.390,206.500,7081.61,1697324399999,1462802.77270,6215,4009.77,828279.99320,0
+1697324400000,206.500,206.770,206.500,206.600,6151.22,1697327999999,1271068.49870,5077,2780.32,574512.39360,0
+1697328000000,206.600,207.050,206.360,206.910,17034.11,1697331599999,3522421.03400,10081,9861.67,2039244.66900,0
+1697331600000,206.910,208.460,206.710,207.880,50727.57,1697335199999,10536602.22900,20855,27582.72,5729221.08380,0
+1697335200000,207.880,208,207.320,207.410,26304.85,1697338799999,5461282.36640,12770,10647.91,2210825.03650,0
+1697338800000,207.410,207.520,207.110,207.140,12742.35,1697342399999,2641377.54880,8134,6086.13,1261588.62240,0
+1697342400000,207.150,207.380,207,207.220,8679.40,1697345999999,1798173.12680,7283,5154.35,1067815.93090,0
+1697346000000,207.230,207.470,207.170,207.300,8348.25,1697349599999,1731001.82030,5819,4344.14,900737.46200,0
+1697349600000,207.300,207.470,207.170,207.390,8237.26,1697353199999,1707691.33040,5566,4246.72,880407.04530,0
+1697353200000,207.390,207.560,207.190,207.490,9499.45,1697356799999,1970179.74610,7856,5399.32,1119786.91870,0
+1697356800000,207.480,207.900,207.380,207.660,19046.05,1697360399999,3955560.88850,8774,7648.40,1588355.87840,0
+1697360400000,207.650,207.840,207.520,207.580,8766.01,1697363999999,1820519.05670,7256,4589.09,953100.18770,0
+1697364000000,207.590,207.660,207.260,207.350,10349.72,1697367599999,2146723.13840,5769,4621.72,958652.09740,0
+1697367600000,207.350,207.420,207.090,207.190,10453.79,1697371199999,2166582.49800,6318,5428.92,1125247.15290,0
+1697371200000,207.190,207.200,206.620,206.880,18107.84,1697374799999,3746689.17630,9752,8102.17,1676520.88270,0
+1697374800000,206.880,212,206.510,208.810,209210.71,1697378399999,43755262.10670,91195,105647.36,22093787.99480,0
+1697378400000,208.810,209.280,208.590,208.730,42003.34,1697381999999,8773671.44090,17604,20280.24,4236390.94900,0
+1697382000000,208.730,209.400,208.730,209.370,24469.09,1697385599999,5116843.03890,11653,13306.71,2782759.34900,0
+1697385600000,209.370,209.710,208.790,209.670,30552.90,1697389199999,6394692.75060,14473,16053.62,3360387.89530,0
+1697389200000,209.680,210.260,209.440,209.810,39428.79,1697392799999,8275892.25660,16757,21132.45,4435607.94710,0
+1697392800000,209.820,210.200,209.660,210,16622.83,1697396399999,3489789.37050,9007,8696.09,1825694.11330,0
+1697396400000,210,210.060,209.460,209.740,13523.03,1697399999999,2836249.90340,8767,6602.11,1384614.06200,0
+1697400000000,209.740,210.500,209.250,210.160,29640.11,1697403599999,6221900.23660,15173,15546.93,3263921.24720,0
+1697403600000,210.170,210.250,209.500,209.710,18372.46,1697407199999,3855338.06620,11758,8648.20,1814627.39960,0
+1697407200000,209.720,210.250,209.120,209.420,26813.88,1697410799999,5622726.96790,13616,13556.26,2842634.57440,0
+1697410800000,209.420,209.880,209.170,209.870,26708.98,1697414399999,5592815.32030,9769,16571.15,3469616.95240,0
+1697414400000,209.870,210.200,209.660,210.110,20427.29,1697417999999,4289322.47310,11535,10775.55,2262659.54820,0
+1697418000000,210.120,211.340,210.080,210.650,36138.39,1697421599999,7618536.17060,17460,19325.16,4074115.22000,0
+1697421600000,210.660,210.900,210.160,210.260,19024.51,1697425199999,4005956.83410,11646,7702.82,1622117.69380,0
+1697425200000,210.250,210.580,210.090,210.510,13848.02,1697428799999,2912178.53630,8332,7129.87,1499463.19220,0
+1697428800000,210.510,211.020,210.420,210.760,15624.32,1697432399999,3291443.23820,10072,7587.02,1598405.21190,0
+1697432400000,210.750,214.600,210.750,213.290,202763.13,1697435999999,43223509.42850,76314,105869.55,22565344.18310,0
+1697436000000,213.300,213.860,212.500,212.800,49705.25,1697439599999,10589450.86930,24557,23648.07,5038594.39160,0
+1697439600000,212.800,213.310,212.640,212.980,32579.02,1697443199999,6939059.95900,15665,17580.46,3744393.32330,0
+1697443200000,212.980,213.300,212.840,212.920,22223.75,1697446799999,4735987.43570,13027,11504.69,2451684.81220,0
+1697446800000,212.920,213.220,212.320,213.200,34847.84,1697450399999,7414103.55990,17422,17771.53,3781416.64360,0
+1697450400000,213.210,213.510,212.760,213.300,31127.24,1697453999999,6636472.88460,14699,15800.43,3368613.57010,0
+1697454000000,213.300,213.380,212.670,212.860,26676.30,1697457599999,5682505.60240,11444,12688.21,2702559.99580,0
+1697457600000,212.860,213.380,212.560,213.350,26052.04,1697461199999,5549047.92640,12846,14419.34,3071373.10130,0
+1697461200000,213.360,220.140,211.480,213.190,494981.39,1697464799999,106597334.81600,216110,254204.58,54772927.44620,0
+1697464800000,213.200,214.420,212.600,213.860,94099.57,1697468399999,20091335.97150,46614,47871.54,10220834.47580,0
+1697468400000,213.870,214.180,212.390,212.860,60532.41,1697471999999,12904491.43210,24728,25858.45,5512476.99050,0
+1697472000000,212.860,213.420,212.860,213.200,24890.05,1697475599999,5306670.83530,14360,13011.29,2774009.62960,0
+1697475600000,213.210,213.930,212.940,213.500,28211.32,1697479199999,6020916.53060,13202,15290.51,3263989.63260,0
+1697479200000,213.510,214.580,213.450,214.480,49537.27,1697482799999,10601074.61600,19217,26094.61,5584718.29580,0
+1697482800000,214.480,215.360,214.220,214.610,53124.27,1697486399999,11413496.08970,24576,26867.94,5772370.91240,0
+1697486400000,214.620,215.300,214.140,214.400,25409.77,1697489999999,5457250.55300,14403,12008.68,2579100.05270,0
+1697490000000,214.410,214.800,213.570,214.750,20290.25,1697493599999,4345415.78580,12702,10535.84,2256721.43100,0
+1697493600000,214.760,215.520,214.510,215.300,21846.44,1697497199999,4696182.89770,12362,11059.13,2377486.64600,0
+1697497200000,215.310,215.530,214.720,214.750,19775,1697500799999,4253343.96280,9504,9486.37,2040319.46140,0
+1697500800000,214.750,215.140,213.880,214.020,25613.20,1697504399999,5495112.47960,16082,12017.44,2578037.12310,0
+1697504400000,214.020,214.990,213.980,214.570,16855.51,1697507999999,3616317.50380,10137,8725.78,1871800.55960,0
+1697508000000,214.560,214.800,214.180,214.720,15879.64,1697511599999,3407144.74180,8694,7401.19,1588032.40160,0
+1697511600000,214.720,214.720,213.650,213.690,21091.91,1697515199999,4514769.20120,11021,8721.39,1866755.28280,0
+1697515200000,213.700,213.720,213.160,213.460,29813.68,1697518799999,6363994.25040,14960,14940.60,3189226.27600,0
+1697518800000,213.460,213.570,212.850,213.060,24131.96,1697522399999,5142952.59370,11302,11823.22,2519770.85990,0
+1697522400000,213.070,213.460,212.750,213.450,24067.55,1697525999999,5127395.86000,11582,11868.23,2528490.26340,0
+1697526000000,213.450,213.980,213.310,213.740,26935.26,1697529599999,5753092.35290,14250,13485.50,2880272.40540,0
+1697529600000,213.740,214.070,212.010,212.750,92456.76,1697533199999,19667867.45810,31797,34705.64,7384800.83190,0
+1697533200000,212.760,213.090,212.690,212.980,23964.02,1697536799999,5101826.90340,12629,12396.80,2639246.57110,0
+1697536800000,212.970,213.210,212.300,212.870,30015.59,1697540399999,6387884.63250,15355,15458.83,3290081.14120,0
+1697540400000,212.870,212.880,212.290,212.600,18131.74,1697543999999,3855044.54390,10463,9026.13,1919092.21710,0
+1697544000000,212.610,212.840,211.180,211.330,48058.50,1697547599999,10189101.77930,24040,20047.55,4250634.74430,0
+1697547600000,211.340,212,208.750,210.590,109894.30,1697551199999,23154357.03350,50805,49183.97,10365380.65530,0
+1697551200000,210.580,211.590,210.450,210.810,47581.04,1697554799999,10039678.63250,24557,24636.41,5198630.47980,0
+1697554800000,210.810,214.140,210.620,212.100,138706.44,1697558399999,29450140.58870,57835,72947.29,15486039.39530,0
+1697558400000,212.100,212.590,211.930,212.210,25341.05,1697561999999,5378142.75460,14517,13284.70,2819357.00210,0
+1697562000000,212.210,212.270,211.040,211.610,34513.74,1697565599999,7303905.07180,16539,16544,3500823.44790,0
+1697565600000,211.620,211.990,210.680,210.860,23953.80,1697569199999,5063600.80550,14971,11142.98,2355724.45380,0
+1697569200000,210.860,211.680,210.770,211.640,17753.64,1697572799999,3750654.18200,11158,9531.98,2013731.87310,0
+1697572800000,211.630,211.700,211.240,211.270,15061.72,1697576399999,3185245.66540,8712,6993.95,1479050.22710,0
+1697576400000,211.270,211.800,211.110,211.130,17325.61,1697579999999,3663225.11590,8814,8868.59,1875171.38740,0
+1697580000000,211.130,211.580,210.940,211.450,13939.59,1697583599999,2945045.90450,8073,7520.21,1588985.45610,0
+1697583600000,211.440,211.800,211.350,211.550,9499.75,1697587199999,2010032.22550,6823,5105.92,1080345.47090,0
+1697587200000,211.540,211.740,211.080,211.300,16691.68,1697590799999,3528948.16060,9997,7504.81,1586784.30870,0
+1697590800000,211.310,211.740,211.080,211.570,12525.36,1697594399999,2648278.02410,7672,6739.86,1424968.36060,0
+1697594400000,211.580,212.220,211.270,212.010,18386.48,1697597999999,3894758.08620,11570,9670.06,2048412.18730,0
+1697598000000,212,212.670,211.870,212.530,19809.93,1697601599999,4204237.97040,9563,11697.28,2482578.45780,0
+1697601600000,212.520,214.080,212.420,213.100,39881.14,1697605199999,8500347.54000,21656,22016.66,4693437.33240,0
+1697605200000,213.110,213.760,212.830,213.510,41716.03,1697608799999,8895646.83340,19180,22360.43,4768262.46790,0
+1697608800000,213.520,213.610,212.960,213.160,20118.05,1697612399999,4290569.46950,9717,9300.83,1983467.98520,0
+1697612400000,213.160,213.200,212.600,212.680,21477.36,1697615999999,4572906.78000,10722,8779.20,1869107.85870,0
+1697616000000,212.680,213.250,212.600,213.230,15096.78,1697619599999,3213785.14690,8248,7662.91,1631257.97520,0
+1697619600000,213.220,213.470,212.260,212.290,26889.78,1697623199999,5730495.91180,11501,12561.24,2677360.01670,0
+1697623200000,212.300,213.310,212.280,213.170,27339.46,1697626799999,5820458.82860,12538,13182.92,2806325.06310,0
+1697626800000,213.170,213.360,212.770,212.790,13486.56,1697630399999,2874132.57070,8765,6213.77,1324300.81510,0
+1697630400000,212.800,213.130,212.300,212.530,17007.92,1697633999999,3618539.29020,10144,7325.63,1558627.97760,0
+1697634000000,212.530,212.830,211.720,211.940,28768.98,1697637599999,6105601.90610,13794,11776.43,2499687.27280,0
+1697637600000,211.940,212.250,211.510,211.690,26757.49,1697641199999,5667698.88780,14221,13971.60,2959413.69210,0
+1697641200000,211.690,211.900,211.270,211.730,23339.98,1697644799999,4938300.82830,10937,10941.80,2315439.67500,0
+1697644800000,211.730,212.240,211.520,212.100,17906.68,1697648399999,3795193.51240,11234,9078.29,1924188.08670,0
+1697648400000,212.100,212.320,211.510,211.590,14478.43,1697651999999,3068429.80340,8985,7017.41,1486973.96850,0
+1697652000000,211.590,211.680,211.020,211.120,15892.46,1697655599999,3359602.55340,8516,6412.60,1355630.59390,0
+1697655600000,211.120,211.120,210.270,210.720,25323.80,1697659199999,5334173.37670,13869,9235.26,1945079.79140,0
+1697659200000,210.720,210.850,210.110,210.350,15260.65,1697662799999,3212493.07450,10519,7202.50,1516325.41110,0
+1697662800000,210.340,210.630,210,210.390,15381.69,1697666399999,3234171.24310,10094,8139.49,1711574.25170,0
+1697666400000,210.390,210.890,210.350,210.880,18507.25,1697669999999,3899940.52370,10209,10248.39,2159502.73430,0
+1697670000000,210.870,210.940,210.290,210.370,17066.43,1697673599999,3594949.40270,8739,7354.26,1549345.80340,0
+1697673600000,210.370,210.920,210.050,210.820,17157.49,1697677199999,3610342.40890,10850,9284.69,1953825.92610,0
+1697677200000,210.820,210.930,208.100,209.280,72877.37,1697680799999,15253083.34760,32114,33724.38,7056653.20320,0
+1697680800000,209.280,209.350,208.220,208.770,28811.86,1697684399999,6014064.69370,15823,13472.04,2811911.13970,0
+1697684400000,208.770,209.290,208.510,209.220,15588.83,1697687999999,3257489.77540,8835,7322.52,1530240.05030,0
+1697688000000,209.230,209.700,208.900,209.700,15958.05,1697691599999,3339462.51160,9583,7824.94,1637732.50170,0
+1697691600000,209.690,210.030,209.600,209.780,16933.88,1697695199999,3553200.89010,9387,8960.95,1880277.50870,0
+1697695200000,209.780,210.270,209.780,210.010,14606.22,1697698799999,3068020.06540,7172,7172.25,1506543.59540,0
+1697698800000,210.020,210.210,209.660,210.130,16952.01,1697702399999,3558593.51590,8813,7744.03,1625655.19810,0
+1697702400000,210.130,210.310,209.860,209.930,15530.71,1697705999999,3263352.11120,7672,7434.30,1562105.18350,0
+1697706000000,209.930,209.990,209.540,209.790,15419.11,1697709599999,3234670.07360,9570,6986.49,1465620.72920,0
+1697709600000,209.790,211.120,209.780,210.830,39615.46,1697713199999,8343015.46090,15959,23584.83,4966758.34200,0
+1697713200000,210.840,210.940,210.510,210.650,12859.79,1697716799999,2709106.68620,7173,6983.91,1471253.02070,0
+1697716800000,210.640,211.120,210.620,210.980,18432.40,1697720399999,3887082.16290,10148,9765.04,2059130.10770,0
+1697720400000,210.970,211.460,210.700,210.760,23160.25,1697723999999,4889889.60750,11212,10870.66,2295417.07990,0
+1697724000000,210.760,211.390,210.270,211.270,28418.85,1697727599999,5990672.28650,12086,14105.82,2973735.95860,0
+1697727600000,211.260,211.590,210.370,210.430,46835.90,1697731199999,9885698.80920,17297,23988.32,5064337.26360,0
+1697731200000,210.430,211.100,210.360,210.720,40275.30,1697734799999,8488782.11730,17309,21146.71,4457237.19560,0
+1697734800000,210.730,210.900,210.300,210.610,18864.43,1697738399999,3973483.85240,9263,10212.16,2151171.89630,0
+1697738400000,210.610,210.920,210.540,210.650,13502.50,1697741999999,2845593.83570,7503,6884.90,1451002.19500,0
+1697742000000,210.650,210.990,210.620,210.770,14062.43,1697745599999,2964450.87940,7377,7376.85,1555149.60530,0
+1697745600000,210.750,210.920,210.300,210.470,21178.29,1697749199999,4460628.11730,10134,8781.55,1849646.86140,0
+1697749200000,210.480,210.740,210.140,210.200,16362.67,1697752799999,3442858.62230,8384,7276.76,1531273.89330,0
+1697752800000,210.200,210.810,210.190,210.460,14677.55,1697756399999,3090146.63100,6960,7556.33,1590938.80790,0
+1697756400000,210.450,211.380,210.320,211.320,20462.95,1697759999999,4314881.80440,8552,12308.29,2595679.47290,0
+1697760000000,211.330,211.630,210.880,210.940,26187.08,1697763599999,5533279.39620,12405,13311.25,2812934.74330,0
+1697763600000,210.940,211.010,210.630,210.980,17385.51,1697767199999,3665848.46520,9193,8535.49,1799704.97940,0
+1697767200000,210.980,212.570,210.820,212.110,47270.08,1697770799999,10014322.63680,21200,25496.37,5401390.39570,0
+1697770800000,212.110,213.590,212.050,212.930,70773.74,1697774399999,15071144.70460,29715,35056.60,7465012.87940,0
+1697774400000,212.940,213.060,212.390,212.920,28108.55,1697777999999,5981102.57540,13780,12160.76,2587738.80440,0
+1697778000000,212.920,212.980,212.410,212.810,20466.20,1697781599999,4353564.45380,10677,9500.64,2020858.02740,0
+1697781600000,212.810,213.250,212.620,213.130,17311.95,1697785199999,3686280.06900,9264,8478.40,1805468.53850,0
+1697785200000,213.130,214.130,212.330,212.460,60445.46,1697788799999,12897612.14760,24429,29238.17,6240783.01870,0
+1697788800000,212.470,215.370,212.460,214.840,87434.79,1697792399999,18736939.80650,38997,47312.59,10139423.61910,0
+1697792400000,214.840,215.600,214.450,215.520,67607.68,1697795999999,14528696.39450,24662,36978.30,7946177.73510,0
+1697796000000,215.530,216.800,214.430,214.510,107413.83,1697799599999,23166536.86990,41403,51260.95,11060072.61150,0
+1697799600000,214.520,215.030,214.020,214.200,49040.22,1697803199999,10523999.17180,19187,23896.77,5129166.82660,0
+1697803200000,214.190,214.350,213.050,213.460,54029.36,1697806799999,11543320.13890,24307,26569.81,5676284.40760,0
+1697806800000,213.440,213.980,213.170,213.860,32134.32,1697810399999,6862246.59480,14817,18612.07,3974815.43640,0
+1697810400000,213.860,214.100,213.070,213.460,24867.45,1697813999999,5311227.33470,13498,12973.13,2771126.76720,0
+1697814000000,213.460,213.700,212.770,212.980,22975.45,1697817599999,4898006.70700,10884,10385.22,2213989.43150,0
+1697817600000,212.980,213.130,212.520,212.600,21497.80,1697821199999,4575957.68610,10049,10981.76,2337728.98000,0
+1697821200000,212.610,213.070,212.040,212.950,25571.94,1697824799999,5435681.66760,13144,13010.06,2766085.20950,0
+1697824800000,212.940,213.360,212.830,212.830,18184.53,1697828399999,3874926.00890,9114,10484.20,2234290.43180,0
+1697828400000,212.830,213.060,212.570,212.970,12035.01,1697831999999,2561385.20900,7652,7018.07,1493625.91860,0
+1697832000000,212.960,213.170,212.720,212.750,9475.54,1697835599999,2018179.16100,6989,5218.98,1111623.25950,0
+1697835600000,212.750,212.860,212.510,212.840,8404.10,1697839199999,1787568.26880,6049,4137.97,880173.76060,0
+1697839200000,212.840,212.940,212.510,212.760,9218.39,1697842799999,1961212.59460,6228,4377.43,931271.20110,0
+1697842800000,212.770,212.880,212.100,212.170,18562.04,1697846399999,3944725.50010,8952,9325.30,1981681.17770,0
+1697846400000,212.170,212.610,212.110,212.160,16649.63,1697849999999,3534936.63920,8233,7495.95,1591544.19880,0
+1697850000000,212.160,212.190,211.490,211.800,22145.85,1697853599999,4692940.81390,10381,7729.09,1638095.64810,0
+1697853600000,211.800,211.990,211.530,211.850,15457.75,1697857199999,3272813.14280,8672,8740.58,1850609.66950,0
+1697857200000,211.850,212.380,211.620,212.260,14813.33,1697860799999,3140300.38940,8410,8990.82,1905963.35740,0
+1697860800000,212.250,212.460,212.050,212.160,11354.53,1697864399999,2410165.15080,6258,5282.73,1121385.70910,0
+1697864400000,212.170,212.380,212.100,212.330,8965.81,1697867999999,1903116.03450,4568,5020.40,1065638.12760,0
+1697868000000,212.330,213.100,212.210,212.670,23882.38,1697871599999,5079792.12970,11122,12356.18,2628207.66100,0
+1697871600000,212.670,213.070,212.380,212.890,17629.48,1697875199999,3750565.10900,7600,8845.25,1881731.74220,0
+1697875200000,212.890,213.100,212.700,212.770,12513.44,1697878799999,2664226.56330,7512,6171.10,1314008.58920,0
+1697878800000,212.760,213.490,212.560,213.360,29795.95,1697882399999,6348785.59290,10422,19774.02,4213512.18370,0
+1697882400000,213.360,213.550,212.790,212.960,22647.96,1697885999999,4826873.53270,9450,10421.36,2221236.85190,0
+1697886000000,212.970,213.440,212.890,213.360,17738.19,1697889599999,3781636.80930,8628,9148.83,1950384.35610,0
+1697889600000,213.370,213.520,212.730,212.730,17227.93,1697893199999,3671566.97820,8987,8204.50,1748539.59880,0
+1697893200000,212.740,213.300,212.440,213.200,23839.43,1697896799999,5073337.07930,10946,12330.68,2624001.09230,0
+1697896800000,213.190,214.220,213,214.060,35136.68,1697900399999,7505458.91090,15374,18856.14,4028247.82740,0
+1697900400000,214.060,214.520,213.190,214.440,36634.84,1697903999999,7837280.70170,17911,17967.83,3844275.13870,0
+1697904000000,214.440,214.550,213.630,213.710,30002.71,1697907599999,6426588.12550,13963,14030.38,3005284.79410,0
+1697907600000,213.710,215.270,213.610,215.130,38412.10,1697911199999,8243690.08100,16779,20693.34,4440596.39180,0
+1697911200000,215.110,215.670,214.250,215.560,55780.13,1697914799999,11990590.03170,24901,29687.67,6382614.96560,0
+1697914800000,215.560,215.990,214.690,215.240,31195.03,1697918399999,6716990.38600,15271,15867.48,3416547.18180,0
+1697918400000,215.240,215.330,214.360,214.760,24035.85,1697921999999,5163720.03070,10758,10588.85,2274667.06730,0
+1697922000000,214.760,215.640,214.620,215.520,23496.98,1697925599999,5057940.60650,11001,13230.36,2848056.65560,0
+1697925600000,215.530,215.600,214.930,214.940,19750.66,1697929199999,4252351.79950,9252,10117.28,2178348.14110,0
+1697929200000,214.940,214.970,213.860,214.320,29788.85,1697932799999,6386782.58340,11855,12464.46,2672545.08200,0
+1697932800000,214.330,215.300,214.100,214.850,22405.15,1697936399999,4809718.80070,11261,11666.08,2504129.23150,0
+1697936400000,214.840,215.270,214.200,214.610,18556.12,1697939999999,3984415.35400,10910,9122.71,1958779.99410,0
+1697940000000,214.610,214.650,214.060,214.100,13968.01,1697943599999,2993795.30480,8551,6854.93,1469299.76050,0
+1697943600000,214.090,214.380,213.950,214.330,14506.78,1697947199999,3106405.23940,8604,7410.86,1586914.65260,0
+1697947200000,214.340,215.670,214.200,215.320,29424.28,1697950799999,6325792.53800,12787,16780.60,3606862.70500,0
+1697950800000,215.330,216.620,215.130,216.080,38071.74,1697954399999,8214325.43730,17373,18548.82,4002882.15280,0
+1697954400000,216.070,216.880,215.700,215.820,50774.90,1697957999999,10979708.35760,21412,26303.33,5688302.72610,0
+1697958000000,215.820,215.840,213.710,214.260,66678.17,1697961599999,14319051.05410,29127,29106.66,6250076.35530,0
+1697961600000,214.260,214.780,213.870,214.120,28831.53,1697965199999,6179917.21590,13893,13883.55,2976221.52510,0
+1697965200000,214.120,214.830,214.060,214.210,15341.14,1697968799999,3290985.25100,8911,7009.33,1503620.94330,0
+1697968800000,214.210,214.670,214.180,214.450,10469.81,1697972399999,2244894.57640,6675,5361.74,1149630.25540,0
+1697972400000,214.440,214.460,213.680,214.130,21357.43,1697975999999,4570792.39170,9742,9517.28,2037032.83600,0
+1697976000000,214.120,214.820,214.030,214.600,17640.82,1697979599999,3785252.90550,8823,9020.84,1935618.71780,0
+1697979600000,214.590,215.120,214.490,215,14417.30,1697983199999,3098057.34030,7608,8798.89,1890715.70640,0
+1697983200000,215,215.150,214.140,214.380,20184.99,1697986799999,4331323.20220,9984,9544.78,2048007.70650,0
+1697986800000,214.370,214.410,214,214.320,21938.76,1697990399999,4699622.02600,10902,10410.87,2230234.98480,0
+1697990400000,214.330,215.100,214.070,214.980,20453.18,1697993999999,4391802.94500,10156,10224.95,2195576.78860,0
+1697994000000,214.970,215.710,214.950,215.670,19578.80,1697997599999,4216860.50360,10135,10745.48,2314438.83200,0
+1697997600000,215.670,215.880,215.210,215.370,24926.47,1698001199999,5372958.56910,10875,10957.24,2362158.66560,0
+1698001200000,215.370,215.560,215.140,215.180,16083.44,1698004799999,3464143.78310,8063,6245.35,1345224.07580,0
+1698004800000,215.180,215.760,215.180,215.750,16083.15,1698008399999,3465672.77950,8439,7836.56,1688726.24390,0
+1698008400000,215.760,215.790,214.910,215.060,12911.83,1698011999999,2779508.72290,7396,6130.03,1319522.34890,0
+1698012000000,215.070,218.820,214.960,218.020,94345.91,1698015599999,20505063.96840,46659,55411.90,12040359.72830,0
+1698015600000,218.030,218.130,217.130,217.950,51356.07,1698019199999,11176426.74210,23674,26930.45,5860758.33030,0
+1698019200000,217.950,218.840,217.050,218.440,48067.69,1698022799999,10475868.27520,24615,24594.64,5360754.04000,0
+1698022800000,218.440,220.240,218.270,219.100,96181.40,1698026399999,21090520.03220,43397,50627.13,11103069.68010,0
+1698026400000,219.100,220.860,219.100,220.360,75413.03,1698029999999,16594719.97550,29357,39760.42,8749088.50910,0
+1698030000000,220.360,223,219.770,222.280,190206.53,1698033599999,42167463.58750,59026,106612.54,23632855.99830,0
+1698033600000,222.280,222.840,221.460,221.900,63695.45,1698037199999,14141610.60990,24590,29074.17,6454892.51920,0
+1698037200000,221.910,222.990,221.210,221.970,69014.57,1698040799999,15345701.67480,27233,34079.65,7578141.42910,0
+1698040800000,221.960,222.880,220.270,220.290,58800,1698044399999,13031819.30410,22071,26336.35,5839379.82080,0
+1698044400000,220.280,220.810,218.760,219.600,68194.38,1698047999999,15007707.42860,27233,32132.95,7071536.87650,0
+1698048000000,219.600,221.060,219.170,220.810,45195.76,1698051599999,9946073.48380,20450,23583.06,5190163.94680,0
+1698051600000,220.810,220.870,218.250,219.480,61474.65,1698055199999,13494177.59250,28101,29130.23,6393286.19870,0
+1698055200000,219.490,220.280,219.300,219.660,29932,1698058799999,6580071.61070,13546,13129.86,2886297.59550,0
+1698058800000,219.670,220.710,219.580,220.290,25500.58,1698062399999,5616177.38980,11847,11833.82,2606001.65810,0
+1698062400000,220.290,220.690,219.830,220.100,29073.20,1698065999999,6404597.13850,12998,13402.12,2952624.43410,0
+1698066000000,220.100,220.230,218.230,218.770,80334.83,1698069599999,17580812.20200,30943,33063.69,7235461.06720,0
+1698069600000,218.770,219.860,218.750,219.410,38098.75,1698073199999,8355365.49000,18177,19835.44,4350004.59510,0
+1698073200000,219.420,220.160,219.250,219.380,46497.64,1698076799999,10212569.80050,20041,22788.88,5005469.82370,0
+1698076800000,219.380,221.320,219.070,221.070,65407.86,1698080399999,14400896.90000,30469,33792.04,7440563.96510,0
+1698080400000,221.070,221.350,219.400,220.650,60427.15,1698083999999,13324844.41360,28076,27678.47,6103563.58570,0
+1698084000000,220.660,221.410,219.470,221.360,53431.12,1698087599999,11788621.49790,25843,25911.16,5717626.04570,0
+1698087600000,221.370,222.430,220.920,222.330,59241.10,1698091199999,13132488.87870,28172,31736,7036104.41060,0
+1698091200000,222.330,223.560,221.780,221.980,66232.92,1698094799999,14738136.95040,31422,34661.61,7713895.90760,0
+1698094800000,221.980,224.830,221.710,224.260,63090.64,1698098399999,14091998.97990,29292,34385.44,7681372.26620,0
+1698098400000,224.260,231,223.740,230.340,258645.13,1698101999999,58833697.79880,125577,130549.58,29694179.71120,0
+1698102000000,230.340,231.730,226.470,228.800,151700.12,1698105599999,34671811.89480,80799,75416.56,17236195.63410,0
+1698105600000,228.810,233.410,228.150,232.230,132134.40,1698109199999,30528303.83530,61832,66758.66,15431187.21780,0
+1698109200000,232.230,232.500,229.660,230.860,95206.16,1698112799999,21989174.56910,39685,44908.99,10370044.03870,0
+1698112800000,230.860,238.460,230.700,235.690,206119.51,1698116399999,48353895.85050,92725,106311.80,24941242.85560,0
+1698116400000,235.680,235.830,230.460,230.600,153530.43,1698119999999,35789037.10620,59894,61412.77,14325182.42510,0
+1698120000000,230.610,231.810,230.300,231.040,71621.04,1698123599999,16544199.30910,25600,34953.65,8073855.34850,0
+1698123600000,231.060,232.180,228.060,228.760,101041.78,1698127199999,23265797.67060,39962,50092.68,11538463.61710,0
+1698127200000,228.770,229.400,226.870,228.250,92629.84,1698130799999,21131331.14810,37611,47328.45,10797415.22260,0
+1698130800000,228.240,228.480,226.850,227.810,50000.46,1698134399999,11382606.70660,24007,25708.82,5853205.38970,0
+1698134400000,227.810,229.240,226.570,229.110,61916.68,1698137999999,14117973.58030,23451,31064.55,7086116.18540,0
+1698138000000,229.100,230.600,228.450,230.050,67836.41,1698141599999,15569487.52360,26777,36714.61,8426864.09730,0
+1698141600000,230.060,230.880,229.670,230.430,36442.50,1698145199999,8388549.92800,17220,19674.75,4529005.98410,0
+1698145200000,230.420,232.370,230.240,231.900,80522.50,1698148799999,18624138.26050,35444,42313.49,9786919.11280,0
+1698148800000,231.900,233.510,231.370,232.500,90493.01,1698152399999,21036554.70040,36862,42503.12,9880927.85490,0
+1698152400000,232.510,232.510,229.460,230.680,78699.53,1698155999999,18153431.75150,35872,36770.39,8481996.23960,0
+1698156000000,230.680,230.770,228.500,230.010,62044.28,1698159599999,14245821.30960,26444,31293.53,7185164.01320,0
+1698159600000,230,231.100,221.490,224.030,272932.79,1698163199999,61492017.06860,123024,129095.19,29103751.20450,0
+1698163200000,224.020,226.660,222.810,224.900,123411.33,1698166799999,27757234.59640,54742,54455.58,12248128.48940,0
+1698166800000,224.900,225.760,224.640,224.940,72790.81,1698170399999,16389333.69210,24447,39791.15,8960295.71690,0
+1698170400000,224.950,225.540,222.830,225.510,66066.95,1698173999999,14810253.88740,29703,31184.37,6990525.85770,0
+1698174000000,225.510,226.180,225.130,225.770,34378.83,1698177599999,7756866.29940,16358,17299.18,3903670.17410,0
+1698177600000,225.750,226.200,224.580,224.880,34898.13,1698181199999,7868812.14190,18777,15833.75,3569724.05730,0
+1698181200000,224.880,226.140,223.570,225.730,42098.87,1698184799999,9452441.83490,22278,18689.05,4197438.43630,0
+1698184800000,225.720,227.160,225.050,227.110,39296.54,1698188399999,8890882.15360,18388,20876.18,4723459.21150,0
+1698188400000,227.100,227.330,224.930,225.320,45061.70,1698191999999,10188662.35120,20569,20970.32,4741261.33600,0
+1698192000000,225.330,227.550,225.130,227.400,45916.11,1698195599999,10385577.80200,21373,25248.95,5711800.92580,0
+1698195600000,227.390,229.320,227.240,228.090,55213.36,1698199199999,12609499.71360,26888,27301.33,6234730.03660,0
+1698199200000,228.090,228.760,226.610,228.360,46114.29,1698202799999,10498660.70520,21709,24418.66,5560380.44660,0
+1698202800000,228.350,229.020,227.250,227.360,39409.56,1698206399999,8990614.82700,18300,19314.34,4406178.25250,0
+1698206400000,227.360,227.860,226.550,227.850,32833.53,1698209999999,7459840.34970,15518,15712.51,3570071.79730,0
+1698210000000,227.850,228.240,226.420,226.650,39509.69,1698213599999,8985735.45550,17870,20283.37,4613355.55350,0
+1698213600000,226.650,227.540,226.460,226.690,28508.45,1698217199999,6473734.51920,12968,11352.71,2578047.81900,0
+1698217200000,226.690,226.850,224.020,225.020,79505.39,1698220799999,17917304.76420,32984,36871.14,8308090.26090,0
+1698220800000,225.010,225.420,224.030,225.030,42657.01,1698224399999,9589024.45880,22168,21427.20,4816837.58610,0
+1698224400000,225.020,226.450,224.680,225.380,42578.20,1698227999999,9609386.87460,19200,22161.30,5001559.16800,0
+1698228000000,225.350,225.830,224.950,225.540,30249.94,1698231599999,6816607.93310,15091,15458.76,3483817.75900,0
+1698231600000,225.530,225.870,223.820,224.620,85510.42,1698235199999,19217467.35560,30925,37143.01,8347015.77100,0
+1698235200000,224.620,225.500,224.610,224.940,44535.54,1698238799999,10020824.79030,20364,23026.52,5180893.95930,0
+1698238800000,224.930,226.450,224.330,225.380,73877.06,1698242399999,16647629.03160,32804,35094.18,7908767.84350,0
+1698242400000,225.370,226.860,224.720,226.530,69300.20,1698245999999,15656426.28450,31933,34679.16,7834623.01010,0
+1698246000000,226.530,227.940,225.700,227.470,84356.80,1698249599999,19141583.08440,41319,43239.36,9813160.54920,0
+1698249600000,227.480,228,224.030,224.200,105070.13,1698253199999,23729938.48440,57371,50495.36,11403324.32660,0
+1698253200000,224.190,225.260,223.600,224.610,50991.13,1698256799999,11451905.25540,28894,25326.28,5688488.89880,0
+1698256800000,224.610,225.150,223.520,224.200,43001.94,1698260399999,9647790.15540,24869,19973.26,4481828.77020,0
+1698260400000,224.210,224.300,222.720,223.430,34757.52,1698263999999,7763914.15820,19925,14417.75,3221481.01820,0
+1698264000000,223.430,223.960,222.580,222.790,31107.91,1698267599999,6947242.76860,18662,14885,3324711.65240,0
+1698267600000,222.790,223.490,222.420,223.240,27711.40,1698271199999,6176496.81250,16591,12744.99,2840520.63200,0
+1698271200000,223.240,223.610,222.730,222.850,24302.92,1698274799999,5424738.51830,14221,11120.54,2482380.87670,0
+1698274800000,222.840,222.890,221.630,222.290,48222.33,1698278399999,10717972.45200,24683,20630.56,4585985.19800,0
+1698278400000,222.280,223.550,221.760,223.350,53696.50,1698281999999,11952113.37220,25986,27989.16,6231287.56710,0
+1698282000000,223.350,224.500,223.090,223.890,56897.67,1698285599999,12734033.68600,25791,30047.61,6724613.52030,0
+1698285600000,223.880,224.650,223.400,224.620,29648.75,1698289199999,6641213.65210,14784,15269.50,3420412.25200,0
+1698289200000,224.620,226.220,224.280,226.190,44672.25,1698292799999,10062592.81860,20618,23913.38,5387539.54180,0
+1698292800000,226.190,226.220,225.250,225.980,40218.76,1698296399999,9077949.84490,17551,19319.80,4360645.79010,0
+1698296400000,225.980,225.980,223.500,223.580,47418.85,1698299999999,10655819.41250,21675,17828.30,4004952.84070,0
+1698300000000,223.590,224.500,222.950,224.190,43183.53,1698303599999,9654490.32890,21326,22259.80,4976268.58800,0
+1698303600000,224.190,228.330,223.830,226.700,157497.46,1698307199999,35709769.94090,58281,77228.77,17507923.82170,0
+1698307200000,226.720,228.490,226.160,227.730,95010.56,1698310799999,21592733.32600,41546,50279.90,11430219.72550,0
+1698310800000,227.730,228.280,224.740,225.580,87699.40,1698314399999,19832422.28440,37200,38865.67,8788644.99300,0
+1698314400000,225.580,226.540,224.450,225.570,70648.61,1698317999999,15927555.21480,33563,32187.77,7256878.34240,0
+1698318000000,225.560,226.090,223.230,224.880,80986.62,1698321599999,18189822.19730,38504,38410.16,8628736.23030,0
+1698321600000,224.890,226.260,224.700,226.080,65778.07,1698325199999,14824407.29290,25828,29583.96,6668637.89890,0
+1698325200000,226.070,226.520,224.670,224.710,43501.70,1698328799999,9817523.66930,22258,18605.11,4199355.50750,0
+1698328800000,224.710,225.300,218.600,222.360,210102.84,1698332399999,46590052.21580,91007,94609.44,20982993.93860,0
+1698332400000,222.370,222.700,219.370,221.150,106763.55,1698335999999,23564064.13850,49441,47981.19,10588219.02860,0
+1698336000000,221.140,221.720,220,220.140,68789.11,1698339599999,15190272.78020,35308,33689.28,7439815.72800,0
+1698339600000,220.130,221.920,220.060,221.710,33387.93,1698343199999,7383170.27970,19382,16261.93,3596111.58880,0
+1698343200000,221.720,222.130,221.560,221.870,27580.64,1698346799999,6118580.11590,14186,12597.24,2794720.22180,0
+1698346800000,221.870,222.830,221.640,222.610,26578.06,1698350399999,5906409.82250,14414,13029.79,2895871.43760,0
+1698350400000,222.600,223.410,222.360,223.240,30032.58,1698353999999,6696717.58440,14738,13341.86,2974950.07780,0
+1698354000000,223.240,223.530,222.670,223.090,16206.14,1698357599999,3615882.80720,9784,6937.42,1547745.72210,0
+1698357600000,223.100,223.960,223.040,223.880,20579.85,1698361199999,4601622.83520,12178,9317.41,2083534.42850,0
+1698361200000,223.880,223.940,223.010,223.320,18980.12,1698364799999,4240954.17140,10940,8955.53,2000743.18620,0
+1698364800000,223.330,223.430,222.100,222.600,32128.61,1698368399999,7153544.72770,17726,17005.56,3785797.94380,0
+1698368400000,222.600,222.690,220.010,220.260,56214.27,1698371999999,12449429.94610,27198,28638.23,6344343.74370,0
+1698372000000,220.260,222.790,220.060,222.380,37359.71,1698375599999,8276460.16460,19007,21147.42,4684238.14530,0
+1698375600000,222.370,223.280,221.820,223.280,23920.50,1698379199999,5324936.83520,13353,12632.18,2812029.10430,0
+1698379200000,223.270,223.990,222.550,223.890,33297.75,1698382799999,7435004.16330,16800,16418.40,3666770.03010,0
+1698382800000,223.890,225.400,223.170,225,82235.35,1698386399999,18457178.25520,34703,44111.45,9898091.81350,0
+1698386400000,225,227,224.750,225.340,78470.03,1698389999999,17714288.63510,36578,43809.03,9890678.02870,0
+1698390000000,225.350,225.470,223.190,223.300,55144.83,1698393599999,12373069.03160,24391,23233.99,5212830.85710,0
+1698393600000,223.300,225.050,223.260,224.630,36217.53,1698397199999,8118206.83580,19333,21387.35,4793610.87340,0
+1698397200000,224.620,225.630,224.300,224.880,42229.57,1698400799999,9503101.98990,20966,21993.03,4950480.50760,0
+1698400800000,224.890,226.800,224.050,226.290,81315.21,1698404399999,18332550.96550,30563,42104.77,9492633.15520,0
+1698404400000,226.280,228.430,225.230,227.880,96589.99,1698407999999,21902520.18590,41981,51420.29,11666923.55160,0
+1698408000000,227.880,229.700,226.060,228.370,181866.97,1698411599999,41449620.72830,69803,88718.61,20223753.72880,0
+1698411600000,228.370,230.650,228.040,229.490,110952.23,1698415199999,25433180.20470,51987,58399.80,13388327.59720,0
+1698415200000,229.480,233,223.830,224.980,466644.61,1698418799999,106425673.06250,170420,210517.75,48046317.03560,0
+1698418800000,224.980,226.080,224.310,226.020,96084.79,1698422399999,21634378.09720,42308,46391.42,10447237.61670,0
+1698422400000,226.020,226.680,224.420,225,72803.57,1698425999999,16423082.98240,31077,31824.85,7178711.77200,0
+1698426000000,225,225.250,222.500,223.400,104146.34,1698429599999,23306305.42830,50759,47812.13,10701628.97770,0
+1698429600000,223.410,223.830,221,222.980,82704.09,1698433199999,18414164.43290,40480,35574.60,7922524.75840,0
+1698433200000,222.970,224.620,222.850,224.510,27390.57,1698436799999,6133361.17050,17211,13900.91,3112697.82750,0
+1698436800000,224.500,224.620,223.800,224.400,23238.72,1698440399999,5211168.83430,13758,10846.96,2432825.15180,0
+1698440400000,224.400,224.980,224.180,224.970,17210.21,1698443999999,3865547.18340,11361,9579.41,2151716.43220,0
+1698444000000,224.970,224.980,223.770,223.880,23798.91,1698447599999,5335912.70940,12576,12085.30,2709493.82870,0
+1698447600000,223.880,224.890,223.790,224.180,21735.93,1698451199999,4877355.91310,12432,9936.67,2229770.54440,0
+1698451200000,224.180,225.870,224.130,225.670,32705.88,1698454799999,7362403.68430,14999,16165.07,3638861.53950,0
+1698454800000,225.670,226.610,225.630,226.520,38946.28,1698458399999,8807123.99250,14962,19413.62,4389757.63480,0
+1698458400000,226.520,227.480,225.960,227.380,35171.56,1698461999999,7971679.22150,15246,18662.64,4230768.31330,0
+1698462000000,227.380,227.400,226.380,227.270,24089.04,1698465599999,5466461.87480,13085,9853.08,2236074.69980,0
+1698465600000,227.270,227.660,226.650,227.630,33530.39,1698469199999,7613374.65220,15083,15169.29,3444954.04690,0
+1698469200000,227.630,227.820,226.600,226.710,25263.73,1698472799999,5742901.46750,13914,10216.86,2322993.61650,0
+1698472800000,226.720,227.070,226.160,226.350,26345.69,1698476399999,5970310.41660,12974,11216.52,2542207.41340,0
+1698476400000,226.360,227.520,226.320,227.380,21465.65,1698479999999,4873167.38550,11256,13476.61,3059707.21090,0
+1698480000000,227.380,227.540,226.680,226.800,18739.34,1698483599999,4254622.21400,10458,7637.15,1733762.14420,0
+1698483600000,226.790,227.120,226.470,227.020,21953.59,1698487199999,4980106.08340,10650,10074.82,2285470.87790,0
+1698487200000,227.030,228.710,227.030,227.330,63950.05,1698490799999,14579430.83330,21539,39390.18,8982076.43090,0
+1698490800000,227.340,228.120,226.680,226.870,52999.49,1698494399999,12053155.31570,19106,21963.04,4996486.37490,0
+1698494400000,226.860,227,224.910,225.410,46471.64,1698497999999,10496853.90920,21073,19470.05,4397637.81210,0
+1698498000000,225.410,226.900,225.190,226.870,24610.10,1698501599999,5567060.45320,13077,14866.47,3362503.38090,0
+1698501600000,226.870,227.050,226.040,226.130,23946.79,1698505199999,5425494.73910,10757,10979.56,2487482.85540,0
+1698505200000,226.140,226.860,225.980,226.840,19858.76,1698508799999,4496355.72410,9153,10316.71,2336184.88190,0
+1698508800000,226.840,226.860,226.210,226.540,11662.41,1698512399999,2641199.26030,8047,5700.17,1290838.04110,0
+1698512400000,226.540,226.540,226.100,226.350,7211.92,1698515999999,1632110.78410,5822,3224.47,729681.41940,0
+1698516000000,226.350,226.390,225.260,225.800,18882.31,1698519599999,4263707.32080,10317,7336.58,1656828.47870,0
+1698519600000,225.800,225.900,225.390,225.510,10269.98,1698523199999,2317530.45480,6964,5220.94,1178223.53080,0
+1698523200000,225.520,226.180,225.150,226.060,12455.64,1698526799999,2811448.60890,8553,6102.03,1377659.60050,0
+1698526800000,226.060,226.500,225.670,226.480,10485.28,1698530399999,2371066.76960,6589,6723.28,1520295.09340,0
+1698530400000,226.490,226.500,225.250,225.800,13372.42,1698533999999,3020335.53150,9292,5386.14,1216284.07670,0
+1698534000000,225.810,225.980,225.160,225.800,12210.87,1698537599999,2754641.71000,8595,5708.79,1287843.41540,0
+1698537600000,225.810,226.170,225.400,225.530,18071.57,1698541199999,4080155.42920,10599,8810.67,1989084.55880,0
+1698541200000,225.530,225.700,223.600,224.600,51059.70,1698544799999,11460096.11620,25868,21313.90,4783286.35430,0
+1698544800000,224.600,224.960,224.220,224.900,11944.89,1698548399999,2681843.66820,8402,6061.22,1360832.27520,0
+1698548400000,224.900,225.090,224.420,224.630,12325.68,1698551999999,2771009.20930,7922,5867.66,1319141.29280,0
+1698552000000,224.640,225.120,224.410,224.930,10900.99,1698555599999,2450875.05210,7388,6018.62,1353141.59640,0
+1698555600000,224.930,225.460,224.820,225.420,8872.73,1698559199999,1997761.22280,5644,5745.30,1293731.36380,0
+1698559200000,225.420,225.820,225.230,225.600,13518.59,1698562799999,3048948.69940,7361,6767.72,1526337.63430,0
+1698562800000,225.610,225.960,225.250,225.870,13702.08,1698566399999,3090493.04730,8892,7352.27,1658359.08560,0
+1698566400000,225.860,226.240,225.680,226.190,17023.13,1698569999999,3846564.04970,11249,8303.85,1876333.02610,0
+1698570000000,226.170,226.360,225.740,226.230,20510.44,1698573599999,4637307.74290,12249,8857.45,2002613.39470,0
+1698573600000,226.250,226.300,225.570,225.680,13013.06,1698577199999,2938182.43320,7277,5504.37,1242776.49660,0
+1698577200000,225.680,226.300,225.470,226.210,15784.41,1698580799999,3566939.50890,8097,7885.19,1781951.29490,0
+1698580800000,226.220,226.940,226.130,226.920,23542.56,1698584399999,5332879.03990,12132,13123.05,2972701.81830,0
+1698584400000,226.920,227,226.250,226.670,21766.35,1698587999999,4932868.21150,13429,10369.59,2350112.08990,0
+1698588000000,226.670,227.410,226.390,227.090,23516.01,1698591599999,5337937.58250,13298,11747.43,2666749.04170,0
+1698591600000,227.090,227.340,226.380,226.640,25634.65,1698595199999,5816425.57180,15117,12867.23,2919359.07560,0
+1698595200000,226.640,226.750,225.920,226.050,24209.56,1698598799999,5479592.03000,14004,12519.68,2833668.52280,0
+1698598800000,226.050,227.770,225.920,226.750,40277.30,1698602399999,9146581.89400,19354,20965.37,4760047.56770,0
+1698602400000,226.740,227.380,226.640,226.970,19516.46,1698605999999,4431275.86400,12134,9748.32,2213407.32490,0
+1698606000000,226.980,227.070,226.370,226.900,12478.72,1698609599999,2828767.05160,7848,6159.30,1396295.21830,0
+1698609600000,226.900,227.250,226.630,227.200,12435.38,1698613199999,2822600.40250,7533,5692.16,1291953.25650,0
+1698613200000,227.200,228,226.920,227.080,19667.83,1698616799999,4474838.59040,11973,8951.14,2037188.56180,0
+1698616800000,227.070,228.290,227.040,227.940,16673.72,1698620399999,3798472.73710,9073,7748.49,1765271.14090,0
+1698620400000,227.940,227.950,226.620,227.200,19242.63,1698623999999,4374750.49370,12945,9286.52,2111715.43870,0
+1698624000000,227.200,227.600,226.420,226.940,19057.38,1698627599999,4326102.63250,12416,9570.40,2172467.33040,0
+1698627600000,226.940,228,226.920,227.400,33073.48,1698631199999,7524131.89350,14625,17294.43,3934152.79780,0
+1698631200000,227.390,227.400,225.510,226.230,41942.76,1698634799999,9500366.14010,22294,19036.57,4313730.21380,0
+1698634800000,226.230,226.360,225.500,225.700,25622.07,1698638399999,5788745.48620,12753,9090.27,2053986.39810,0
+1698638400000,225.710,226.170,225.310,225.800,23618.30,1698641999999,5333435.71920,12937,10322.79,2331263.93190,0
+1698642000000,225.800,226.200,225.460,225.720,20068.70,1698645599999,4532255.08120,10870,10033.62,2266233.17940,0
+1698645600000,225.720,225.860,224.610,225.770,31589.99,1698649199999,7118562.54950,17912,13915.87,3136183.56840,0
+1698649200000,225.770,226.230,225.120,226.150,22905.95,1698652799999,5171415.95970,14922,11045.94,2493698.96160,0
+1698652800000,226.150,228.570,225.870,227.940,71108.45,1698656399999,16183476.96610,30835,34255.19,7795129.39490,0
+1698656400000,227.950,228.690,227.890,227.890,45151.38,1698659999999,10308278.02510,22314,22545.19,5147310.66760,0
+1698660000000,227.900,228.320,227.390,227.950,30653.43,1698663599999,6984001.80050,15774,14513.63,3307303.50510,0
+1698663600000,227.950,228.610,227.680,228.420,23132.18,1698667199999,5279924.75450,13075,13067,2982876.59030,0
+1698667200000,228.410,229,227.600,227.980,42534.87,1698670799999,9714450.08930,21482,21429.94,4895045.03110,0
+1698670800000,227.980,228.860,227.600,228.700,40395.71,1698674399999,9226308.30300,18577,18352.50,4191398.84890,0
+1698674400000,228.690,229.390,227.700,228.200,43273.34,1698677999999,9890940.12370,24474,20745.31,4742370.66040,0
+1698678000000,228.210,228.800,227.840,228.680,21058.03,1698681599999,4809060.28750,14928,10886.24,2486408.29420,0
+1698681600000,228.680,228.920,227.580,228.270,28965.10,1698685199999,6611194.26630,15405,14372.53,3280473.39340,0
+1698685200000,228.260,228.290,225.550,227.070,68647.68,1698688799999,15550760.42430,33454,32473.71,7356019.83310,0
+1698688800000,227.080,227.500,226.840,227.390,20000.15,1698692399999,4543682.02770,11756,9969.57,2265043.37110,0
+1698692400000,227.390,228.390,227.370,228.330,20006.98,1698695999999,4560508.29320,12968,11874.57,2706482.29330,0
+1698696000000,228.320,228.540,227.780,228.240,19888.69,1698699599999,4536624.10160,10985,7921.96,1806885.24760,0
+1698699600000,228.240,229.220,227.800,228.900,21571.42,1698703199999,4933089.22860,12627,12790.29,2925317.55870,0
+1698703200000,228.900,229.020,228.290,228.340,13711.64,1698706799999,3135793.74490,9749,6199.92,1417788.64860,0
+1698706800000,228.340,228.690,228.060,228.100,14140.53,1698710399999,3228598.98880,9110,7124.12,1626542.43960,0
+1698710400000,228.110,229.490,227.880,228.570,34217.26,1698713999999,7825148.86570,17163,17386.32,3975633.46130,0
+1698714000000,228.570,228.940,227.770,228.840,24022.44,1698717599999,5484318.28890,15031,12872.13,2938860.18270,0
+1698717600000,228.830,229,226.920,227.400,35926,1698721199999,8184915.25730,17707,15476.54,3526514.32440,0
+1698721200000,227.400,227.650,226.430,226.530,27511.63,1698724799999,6242530.93970,15255,12804.34,2905600.48660,0
+1698724800000,226.540,227.660,226.370,227.300,19804.04,1698728399999,4496970.07060,11732,10913.93,2478370.36310,0
+1698728400000,227.290,227.450,226.450,227.280,18288.73,1698731999999,4152116.89730,12699,8365.16,1899556.89130,0
+1698732000000,227.280,227.730,226.340,226.720,28670.90,1698735599999,6511771.95320,15680,12447.66,2827028.71420,0
+1698735600000,226.730,227.130,225.700,226.020,32186.66,1698739199999,7285710.65250,18927,14946.77,3384146.62730,0
+1698739200000,226.020,227.470,225.030,227.420,44225.34,1698742799999,10010820.98200,24735,22143.14,5013098.48770,0
+1698742800000,227.420,227.680,227.040,227.610,18376.07,1698746399999,4178429.03500,12809,10402.30,2365403.63240,0
+1698746400000,227.620,227.780,227.050,227.600,22471.25,1698749999999,5110348.09680,13044,11192.82,2545397.99030,0
+1698750000000,227.600,228.650,227.510,228.210,40926.34,1698753599999,9335077.84510,20114,19069.94,4349728.72310,0
+1698753600000,228.220,228.700,226.840,227.260,54870.61,1698757199999,12497270.35190,25173,26465.51,6028704.93710,0
+1698757200000,227.270,227.620,225.580,226.140,54695.87,1698760799999,12397679.27890,27412,24673.71,5591705.77160,0
+1698760800000,226.140,226.930,225.200,226.300,56418.90,1698764399999,12749535.37960,27943,28704.58,6487459.03070,0
+1698764400000,226.290,226.400,223.370,224.580,108702.67,1698767999999,24431180.27700,47150,51193.84,11506098.82810,0
+1698768000000,224.580,225.950,223.960,225.840,56460.17,1698771599999,12706842.92800,26869,28931.74,6511003.56280,0
+1698771600000,225.830,225.940,225.080,225.450,21635.99,1698775199999,4876957.15160,13233,10833.10,2441653.10110,0
+1698775200000,225.460,226,225.070,225.880,18743.93,1698778799999,4226517.68780,11877,9041.55,2038861.15380,0
+1698778800000,225.880,226.320,225.520,225.910,21933.65,1698782399999,4955643.79110,13264,11456.52,2588624.76600,0
+1698782400000,225.910,226.700,225.480,226.230,24523.56,1698785999999,5544549.97830,13705,12475.16,2820921.00400,0
+1698786000000,226.220,226.290,225.410,225.610,12739.54,1698789599999,2876320.98940,9410,5763.13,1301095.03780,0
+1698789600000,225.620,226.480,225.560,226.250,12629.47,1698793199999,2854569.74360,9125,6153.11,1390764.59940,0
+1698793200000,226.250,226.580,226.020,226.350,14846.03,1698796799999,3359902.94100,11072,6729.65,1522993.42600,0
+1698796800000,226.350,227.170,225.910,226.600,29659.70,1698800399999,6721882.65500,19932,13569.68,3075327.41680,0
+1698800400000,226.600,226.810,226.050,226.090,16394.76,1698803999999,3711827.76850,12044,7997.15,1810805.68280,0
+1698804000000,226.100,226.420,225.590,225.750,14534.55,1698807599999,3285162.15440,10139,5748.27,1299251.86040,0
+1698807600000,225.750,225.840,225.200,225.500,18012.64,1698811199999,4061806.31340,10356,9177.92,2069552.86030,0
+1698811200000,225.510,225.640,225.180,225.310,14123.81,1698814799999,3182999.69040,9076,6918.91,1559361.81680,0
+1698814800000,225.300,225.680,224.660,224.700,27694.04,1698818399999,6234915.47590,15171,12329.86,2776293.20800,0
+1698818400000,224.700,224.950,224.150,224.930,28237.05,1698821999999,6338363.63560,15473,14414.29,3235847.01780,0
+1698822000000,224.930,225.190,224.270,224.740,23957.73,1698825599999,5385271.77790,14003,11985.97,2694434.26420,0
+1698825600000,224.750,225.170,224.260,224.780,18956.90,1698829199999,4260434.73130,11986,10990.54,2470146.81320,0
+1698829200000,224.780,225.120,224.600,225.040,14995.48,1698832799999,3371684.13820,10567,6707.03,1507965.83320,0
+1698832800000,225.050,225.050,223.480,223.770,40335.71,1698836399999,9034840.74010,18452,16898.60,3784931.37420,0
+1698836400000,223.770,224.680,223.540,224.580,23299.34,1698839999999,5218757.88040,14244,12981.98,2907871.47500,0
+1698840000000,224.580,225.880,223.640,225.710,46890.02,1698843599999,10538434.36430,24509,22512.88,5061120.98290,0
+1698843600000,225.710,226.880,223.620,224.490,84935.30,1698847199999,19120358.09660,44879,40140.42,9038788.65170,0
+1698847200000,224.500,225.280,222.420,222.860,66744.49,1698850799999,14936173.03490,36536,30689.68,6868663.03330,0
+1698850800000,222.850,223.710,222.700,223.450,38356.73,1698854399999,8567055.03570,22050,21721.69,4851845.79490,0
+1698854400000,223.440,224.410,223.210,224.120,26691.65,1698857999999,5974294.37890,16241,14331.39,3207631.84560,0
+1698858000000,224.130,224.980,223.940,224.860,21811.21,1698861599999,4895360.02850,14628,11296.75,2535600.46450,0
+1698861600000,224.870,226.940,224.510,226.320,78675.37,1698865199999,17763008.18770,41720,39929.27,9016499.78270,0
+1698865200000,226.320,228,225.880,226.750,91959.27,1698868799999,20880430.22040,45857,42961.08,9754856.41330,0
+1698868800000,226.750,228.980,226.750,228.730,68506.37,1698872399999,15601638.67630,31293,34032.88,7750725.40320,0
+1698872400000,228.720,230.150,227.850,228.320,90222.71,1698875999999,20649872.32850,42948,45189.27,10344628.32470,0
+1698876000000,228.330,229.060,227.140,227.370,34946.09,1698879599999,7972079.86370,20682,17125.96,3907801.16170,0
+1698879600000,227.380,228.160,227.040,228.150,25110.62,1698883199999,5714286.37450,15618,11729.33,2668799.63080,0
+1698883200000,228.150,229.490,227.700,229.420,44938.04,1698886799999,10264589.73000,23822,23088.75,5274657.46050,0
+1698886800000,229.430,231.190,229.430,229.910,67186.34,1698890399999,15461320.30880,34682,35424.47,8153413.60780,0
+1698890400000,229.910,231.720,229.880,231.320,52522.16,1698893999999,12124610.80470,27028,27347.75,6312743.49770,0
+1698894000000,231.330,232.740,230.780,230.860,70683.54,1698897599999,16391176.02370,33621,33733.78,7823024.15980,0
+1698897600000,230.850,231.160,229.340,229.500,36877.49,1698901199999,8493518.78040,20016,15968.22,3678273.55080,0
+1698901200000,229.510,229.740,227.810,228.210,59721.85,1698904799999,13652302.23580,27935,30367.22,6941678.00840,0
+1698904800000,228.200,229.870,228.020,228.780,69032.32,1698908399999,15810576.75400,26061,35324.25,8090984.37700,0
+1698908400000,228.780,230.220,228.320,229.970,59373.41,1698911999999,13612701.15260,24010,30873.17,7079419.84510,0
+1698912000000,229.960,230.600,228.500,230.540,49232.39,1698915599999,11301985.38590,23951,24284.34,5575246.58280,0
+1698915600000,230.540,231.030,230.020,230.940,32418.80,1698919199999,7476575.67960,17018,16730.62,3858681.47450,0
+1698919200000,230.940,231.730,230.410,230.660,41454.29,1698922799999,9581454.38630,21259,21699.96,5016993.91360,0
+1698922800000,230.660,232.180,230.450,232.030,36424.23,1698926399999,8432366.64030,19963,17345.48,4016060.07200,0
+1698926400000,232.020,232.870,230.510,232.270,53348.89,1698929999999,12362481.33740,27766,25895.91,6003024.12450,0
+1698930000000,232.270,233.970,230.480,231.840,196213.74,1698933599999,45570792.65720,78342,98181.28,22804803.12330,0
+1698933600000,231.850,232.560,229.780,231.520,98042,1698937199999,22638642.68960,45844,43663.59,10083952.19000,0
+1698937200000,231.530,231.680,228.150,229.570,96667.62,1698940799999,22212121.45220,49860,47790.47,10982390.13740,0
+1698940800000,229.580,230.970,227.770,230.450,100122.44,1698944399999,22980895.83010,50159,47347.63,10868978.65530,0
+1698944400000,230.440,231.650,228.760,231.640,68258.26,1698947999999,15716380.54970,33810,32048.16,7380885.81340,0
+1698948000000,231.640,232.660,230.880,231.940,53327.47,1698951599999,12370405.21800,28981,26100.31,6054993.51760,0
+1698951600000,231.930,232.730,231.490,232.670,34876.82,1698955199999,8094519.46600,19496,17717.90,4112510.23950,0
+1698955200000,232.680,233.170,230.810,231.550,44161.78,1698958799999,10238714.58960,26155,22849.83,5299210.98450,0
+1698958800000,231.550,232.010,230.960,232.010,20870.19,1698962399999,4834116.94320,14109,10608.59,2457301.95050,0
+1698962400000,232.010,232.120,230.630,230.660,21348.76,1698965999999,4936390.70940,15772,10622.06,2455828.78750,0
+1698966000000,230.660,232.060,230.530,232.030,32135.10,1698969599999,7433463.76740,15841,16581.71,3835430.35500,0
+1698969600000,232.020,232.630,228.470,229.330,78102.64,1698973199999,18013285.48230,40764,35495.13,8190042.34620,0
+1698973200000,229.330,230.060,227.300,229.780,80605.86,1698976799999,18432104.48410,44420,39656.73,9069297.75110,0
+1698976800000,229.770,230.430,229.340,230.170,30353.83,1698980399999,6981101.62950,20858,15445.50,3552638.87270,0
+1698980400000,230.180,230.360,229.740,230.030,16995.65,1698983999999,3911142.99660,12544,8780.60,2020613.94350,0
+1698984000000,230.040,230.180,227.960,228.630,37899.46,1698987599999,8674755.42860,24830,15304.61,3502614.79800,0
+1698987600000,228.630,230.310,228.180,230.280,32398.08,1698991199999,7431822.84000,18903,18985.97,4355038.61530,0
+1698991200000,230.290,231.440,230.220,231.010,48225.92,1698994799999,11133421.46880,27428,26426.37,6100632.05430,0
+1698994800000,231,231.430,229.690,229.960,39487.54,1698998399999,9106345.34520,22421,17508.65,4038447.31430,0
+1698998400000,229.970,230.290,228.100,228.690,107938.08,1699001999999,24738644.91830,41665,40319.95,9244954.17680,0
+1699002000000,228.690,228.860,228,228.160,37517.96,1699005599999,8565444.85340,22907,18357.06,4191631.24870,0
+1699005600000,228.170,228.170,225.540,227.620,93779.19,1699009199999,21272887.71400,52834,38321.89,8693017.24780,0
+1699009200000,227.620,227.810,226.910,227.700,26969.65,1699012799999,6131506.84120,20138,12320.49,2801148.01940,0
+1699012800000,227.690,228.540,226.550,228.190,40414.78,1699016399999,9198560.95630,30360,21342.05,4858153.19630,0
+1699016400000,228.200,229.190,227.260,229.170,39614.89,1699019999999,9037997.27160,27848,17400.15,3970551.09830,0
+1699020000000,229.180,229.400,228.010,228.750,46178.85,1699023599999,10565731.53090,27068,21272.46,4866930.94480,0
+1699023600000,228.740,229.750,228.350,229.590,26725.87,1699027199999,6124854.29170,18493,14116.17,3235147.55230,0
+1699027200000,229.610,229.820,228.460,229.170,35189.61,1699030799999,8064303.18990,20199,17628.20,4039973.57310,0
+1699030800000,229.180,229.210,227.750,228.170,26319,1699034399999,6012152.25040,17522,13385.54,3057324.88990,0
+1699034400000,228.170,229.220,227.990,228.950,20284.86,1699037999999,4638485.89080,14554,9809,2243063.88170,0
+1699038000000,228.950,229.680,228.400,229.470,23737.38,1699041599999,5434630.62590,14816,12078.30,2765541.06830,0
+1699041600000,229.460,230.070,229.170,229.780,27342.85,1699045199999,6279949.88910,17891,12337.95,2834169.77550,0
+1699045200000,229.780,230.430,229.770,230.020,13552.38,1699048799999,3118769.98120,10883,6242.49,1436645.26350,0
+1699048800000,230.020,230.410,229.790,230.400,9647.32,1699052399999,2219785.30900,9270,4498.18,1035015.49180,0
+1699052400000,230.400,230.900,229.980,230.400,20474.73,1699055999999,4718327.64020,13589,10078.43,2322651.06690,0
+1699056000000,230.390,230.480,229.510,229.760,17631.75,1699059599999,4053517.68720,12206,8203.02,1885629.50850,0
+1699059600000,229.770,230.860,229.520,230.850,14622.03,1699063199999,3364733.43730,11164,7370.47,1696076.80880,0
+1699063200000,230.840,230.970,230.430,230.830,17057.92,1699066799999,3936016.54400,11919,7083.24,1634526.51380,0
+1699066800000,230.830,231.520,230.450,231.400,18963.20,1699070399999,4381550.47370,13462,10498.16,2426150.14030,0
+1699070400000,231.390,231.440,230.490,230.640,15703.41,1699073999999,3626563.42140,12645,6763.24,1561893.59700,0
+1699074000000,230.650,231.260,229.870,231.220,16217.37,1699077599999,3737809.26680,13535,8331.70,1920575.44660,0
+1699077600000,231.220,232.240,231.170,231.650,45521.42,1699081199999,10550872.08060,24893,25533.19,5917877.18850,0
+1699081200000,231.640,232.190,231.500,231.910,23679.54,1699084799999,5492140.38530,16109,13680.42,3173127.78080,0
+1699084800000,231.930,234.490,231.580,234.390,79609.99,1699088399999,18579365.73620,42577,49890.42,11643770.26530,0
+1699088400000,234.400,234.950,233.440,234.390,49589.14,1699091999999,11616165.76910,31881,26422.60,6190490.52590,0
+1699092000000,234.390,236.850,234.170,235.330,100432.71,1699095599999,23666195.54510,52211,55733.22,13133339.50260,0
+1699095600000,235.330,236.420,234.280,234.590,39776.92,1699099199999,9358826.43810,25700,16790.70,3949890.75360,0
+1699099200000,234.580,235.500,234.260,235.310,25432.79,1699102799999,5972456.29020,19071,14294.65,3357511.70360,0
+1699102800000,235.310,236.920,234.340,235.830,88671.93,1699106399999,20903965.24330,40157,53893.15,12707520.84580,0
+1699106400000,235.840,236.290,234.960,235.420,31491.54,1699109999999,7419573.72760,19789,14602.98,3440309.46140,0
+1699110000000,235.430,235.630,234.010,234.920,37219.20,1699113599999,8739022.00030,24334,18242.50,4283481.52520,0
+1699113600000,234.910,235.790,234.610,235.280,20663.89,1699117199999,4861526.76310,13975,11217.23,2639340.34080,0
+1699117200000,235.270,237.540,235.250,237.120,42151.84,1699120799999,9967034.01060,24828,25998.69,6147918.23820,0
+1699120800000,237.110,237.320,236.200,236.920,27208.70,1699124399999,6441143.95380,17198,13225.21,3130493.78710,0
+1699124400000,236.930,236.990,235.800,236.240,23805.27,1699127999999,5626594.70410,13433,9159.62,2164585.97760,0
+1699128000000,236.240,236.350,235.810,236.320,12146.06,1699131599999,2867609.13100,8986,5949.30,1404644.88610,0
+1699131600000,236.320,236.990,236.180,236.510,19023.59,1699135199999,4501044.60370,13117,9281.60,2196088.23590,0
+1699135200000,236.500,237.970,236.500,237.910,23416.04,1699138799999,5553458.90710,15744,13530.47,3209515.40170,0
+1699138800000,237.910,238.770,237.130,237.360,45563.30,1699142399999,10844610.80090,24057,22110.05,5262798.22590,0
+1699142400000,237.350,238.180,236.340,238.140,31519.62,1699145999999,7474965.17780,20509,15066.55,3573219.29850,0
+1699146000000,238.140,240.540,237.990,240.080,76990.67,1699149599999,18436666.03160,36407,42374.59,10149052.84430,0
+1699149600000,240.080,240.590,238.950,239.710,47758.60,1699153199999,11451308.21820,23317,24122.98,5785166.75410,0
+1699153200000,239.710,243.620,239.610,243.040,86851.33,1699156799999,20994068.17430,45224,48695.48,11773576.32300,0
+1699156800000,243.050,243.180,241.230,242.070,50140.61,1699160399999,12141650.72260,27855,21318.34,5162149.05270,0
+1699160400000,242.080,243.200,242.010,243.080,42344.41,1699163999999,10271846.75110,24913,21065.63,5110677.79000,0
+1699164000000,243.100,243.560,241.830,242.610,42881.78,1699167599999,10402920.99520,22328,19616.36,4759200.72040,0
+1699167600000,242.590,245.340,242.510,244.680,87286.99,1699171199999,21284803.79090,42051,46719.23,11391765.63560,0
+1699171200000,244.670,244.700,241.600,242,105318.36,1699174799999,25592207.57960,44390,38170.93,9281240.92710,0
+1699174800000,242.010,243.240,241.130,243.090,55005.28,1699178399999,13342494.30070,26610,27401.90,6649356.90640,0
+1699178400000,243.090,244.380,242.880,244.130,34007,1699181999999,8288951.79930,19997,17888.94,4360536.09270,0
+1699182000000,244.140,244.930,243.400,243.830,35798.05,1699185599999,8739384.95460,24557,17044.89,4161860.32670,0
+1699185600000,243.840,244.420,242.820,243.720,50029.23,1699189199999,12194608.46930,27135,24135.07,5883695.92720,0
+1699189200000,243.720,244.130,238.910,239.600,85653.28,1699192799999,20685062.78660,46088,35182.86,8500074.12800,0
+1699192800000,239.590,241.400,239.080,241.010,88463.08,1699196399999,21266455.75390,50198,43024.28,10343880.06910,0
+1699196400000,241.010,241.520,239.840,240.830,40448.02,1699199999999,9735448.50620,26834,19672.83,4735333.61330,0
+1699200000000,240.860,243.280,240.490,242.750,52805.62,1699203599999,12788148.45740,30177,28575.51,6919519.42550,0
+1699203600000,242.740,243.670,241.900,242.500,52332.92,1699207199999,12703702.14390,32270,25728.13,6245375.78530,0
+1699207200000,242.490,243.870,242.130,243.410,30522.61,1699210799999,7412917.00580,19919,15885.96,3858422.78780,0
+1699210800000,243.410,244.390,242.920,243.650,38294.43,1699214399999,9332324.25300,21269,18115.59,4414852.64720,0
+1699214400000,243.660,244.770,243.400,243.820,30540.84,1699217999999,7457934.71060,20105,17316.29,4228787.90140,0
+1699218000000,243.820,244.090,240.620,242.030,48279.55,1699221599999,11702114.11580,30706,21908.78,5310034.79030,0
+1699221600000,242.040,244.550,241.890,244.490,33560.86,1699225199999,8160719.70740,21483,17453.88,4244191.93420,0
+1699225200000,244.480,245.640,243.990,244,47472.03,1699228799999,11626956.17650,31892,23054.34,5646513.55720,0
+1699228800000,244,245.460,242.970,245.350,41392.76,1699232399999,10112833.69110,31240,20174.53,4930161.88800,0
+1699232400000,245.360,246.350,243.420,243.950,48830.68,1699235999999,11967564.98170,30514,24306.35,5957620.87250,0
+1699236000000,243.960,244.600,243.450,243.800,19648.59,1699239599999,4793637.12340,15674,9158.53,2234471.02280,0
+1699239600000,243.790,243.980,242.680,243.830,26351.88,1699243199999,6411569.65090,17401,12383.17,3013742.87050,0
+1699243200000,243.820,244.160,241.830,242.550,28710.27,1699246799999,6970301.93470,21147,13522.08,3282881.24740,0
+1699246800000,242.550,243.580,241.580,243.120,46803.95,1699250399999,11347950.49860,27121,24969.13,6054926.19530,0
+1699250400000,243.120,243.770,242.600,243.770,27576.37,1699253999999,6709997.73640,17481,14478.73,3523399.38180,0
+1699254000000,243.770,244.510,243.370,244.460,32553.69,1699257599999,7944920.92420,20674,16882.11,4120514.23450,0
+1699257600000,244.460,244.670,243.060,244.370,31818.41,1699261199999,7758447.87630,20058,15409.81,3757618.71010,0
+1699261200000,244.370,244.690,243.610,244.190,23735.10,1699264799999,5796760.21320,17445,10720.77,2618456.02740,0
+1699264800000,244.180,244.980,243.800,244.710,29953.76,1699268399999,7324127.83820,17156,15886.69,3884536.45680,0
+1699268400000,244.700,245.400,244.020,245.400,28129.77,1699271999999,6887853.16430,16938,14092.52,3450983.90210,0
+1699272000000,245.400,247.320,245.120,247.240,59285.74,1699275599999,14600465.80350,34571,32666.86,8045976.41350,0
+1699275600000,247.230,254.130,247.080,249.500,522097.24,1699279199999,130812011.10280,237227,291275.69,72972174.05080,0
+1699279200000,249.500,254.570,249.340,254.490,187765.11,1699282799999,47318097.40020,89533,88214.52,22232762.57550,0
+1699282800000,254.480,254.530,250.960,251.900,111378.06,1699286399999,28114432.75220,64223,54173.85,13676570.21670,0
+1699286400000,251.910,252.360,249.720,251.070,91921.65,1699289999999,23073496.45620,52747,41055.76,10305456.59560,0
+1699290000000,251.070,252.760,250.800,251.280,46408.42,1699293599999,11675479.34440,29833,24376.71,6133131.98210,0
+1699293600000,251.290,251.790,250.230,251.750,45593.59,1699297199999,11441181.70970,24475,19652.15,4932163.51700,0
+1699297200000,251.750,254.160,251.380,253.630,62862.02,1699300799999,15902993.26590,30639,31445.17,7956234.18670,0
+1699300800000,253.630,254.670,253.120,253.850,49492.21,1699304399999,12569694.86760,27809,24666.15,6265081.47630,0
+1699304400000,253.840,255.370,252.690,254.520,56920.25,1699307999999,14464820.27910,31945,30444.35,7738893.95650,0
+1699308000000,254.520,255.130,253.860,254.970,36170,1699311599999,9204775.15140,22456,18161.62,4622522.05870,0
+1699311600000,254.960,256,253,255.270,79499.73,1699315199999,20219391.36210,47544,44576.01,11341923.23430,0
+1699315200000,255.280,255.690,251.210,252.140,84986.65,1699318799999,21529867.71940,53639,39114.02,9910621.42870,0
+1699318800000,252.140,252.940,250.880,251.730,50380.32,1699322399999,12688407.67580,32599,22243.50,5601065.34090,0
+1699322400000,251.740,252.480,250,250.170,51654.77,1699325999999,12951857.96430,34481,22682.67,5688246.30840,0
+1699326000000,250.170,251.700,250.010,251.600,32326.91,1699329599999,8111438.44480,22014,16723.23,4195978.46300,0
+1699329600000,251.590,251.990,250.950,251.880,28654.70,1699333199999,7205247.52300,18192,13975.71,3514217.40070,0
+1699333200000,251.880,252.580,250.650,252.580,34289.50,1699336799999,8635879.76300,20339,18065.33,4551162.89990,0
+1699336800000,252.570,252.930,251.860,252.540,43212.79,1699340399999,10906164.32660,22801,20303.79,5125071.77710,0
+1699340400000,252.540,252.720,250.930,251.360,36527.64,1699343999999,9193043.17960,23000,16399.96,4127101.93360,0
+1699344000000,251.360,252.610,250.510,251.050,56463.64,1699347599999,14199493.96800,29846,28518.88,7172785.73120,0
+1699347600000,251.050,251.210,248.160,249.120,84348.12,1699351199999,21057881.31080,49320,35074.96,8758568.81020,0
+1699351200000,249.120,249.130,246.500,247.060,90174.78,1699354799999,22361914.97760,52544,41816.33,10371600.81040,0
+1699354800000,247.060,248.610,246.670,247.890,74554.23,1699358399999,18468003.64910,35416,39510.34,9788314.70220,0
+1699358400000,247.890,248.600,246.670,248.460,45807.44,1699361999999,11355062.59260,25438,24401.36,6049675.44970,0
+1699362000000,248.450,248.610,245.330,247.100,74131.01,1699365599999,18289354.38320,38538,29095.75,7181186.22470,0
+1699365600000,247.090,247.740,245.910,247.050,107189.83,1699369199999,26449132.96850,41768,53328.10,13160502.75510,0
+1699369200000,247.050,247.220,243.160,244.610,113375.92,1699372799999,27745081.83680,62719,49451.69,12104910.39690,0
+1699372800000,244.620,245.470,243.570,243.720,65342.18,1699376399999,15986903.02500,35601,33115.71,8101817.40880,0
+1699376400000,243.720,244.930,242.210,244.740,144278.40,1699379999999,35118286.94820,63459,60110.77,14634679.55580,0
+1699380000000,244.750,248.330,244.360,247.670,120276.90,1699383599999,29677352.27560,64628,62471.91,15416240.83680,0
+1699383600000,247.660,248.220,245.820,248.080,83853.73,1699387199999,20728225.71680,41341,38987.32,9639490.65210,0
+1699387200000,248.100,249.880,247.320,248.900,62569.14,1699390799999,15562603.97190,37336,30888.42,7682716.66430,0
+1699390800000,248.900,249.340,247.220,247.740,39614.02,1699394399999,9828347.14180,25585,19276.85,4782466.70810,0
+1699394400000,247.740,248.290,245.640,246.260,62099.19,1699397999999,15330751.57680,34065,31926.27,7884058.71160,0
+1699398000000,246.260,246.670,245.740,246.390,23063.05,1699401599999,5678117.61430,14884,11379.07,2801769.52890,0
+1699401600000,246.380,246.910,245.470,246.880,29077.65,1699405199999,7160291.75460,22229,14071.44,3465008.80000,0
+1699405200000,246.880,247.330,246.500,246.940,26769.01,1699408799999,6610118.70550,17570,13814.05,3411258.44810,0
+1699408800000,246.940,247.180,246.310,246.420,20845.13,1699412399999,5145099.58980,14454,8970.65,2214076.44130,0
+1699412400000,246.430,246.550,245.430,245.820,27468.17,1699415999999,6755073.19740,16939,10834.69,2664339.21900,0
+1699416000000,245.830,245.950,244.540,245.590,33238.05,1699419599999,8155787.83350,19457,13458.03,3302998.05920,0
+1699419600000,245.600,245.870,244.150,245.530,38819.04,1699423199999,9506576.22830,20871,19149.65,4690254.62730,0
+1699423200000,245.520,246.890,245,246.790,29041.35,1699426799999,7144835.64580,18367,15298.37,3764061.02410,0
+1699426800000,246.800,248.100,246.010,246.050,55860.10,1699430399999,13802066.33890,28888,28171.81,6962615.17120,0
+1699430400000,246.060,246.440,244.150,245.770,74764.02,1699433999999,18348315.97300,33148,34586.46,8487685.04510,0
+1699434000000,245.770,247,245.630,246.500,45285.66,1699437599999,11155184.16610,24861,22550.59,5555705.63950,0
+1699437600000,246.500,247,246.190,246.890,33125.78,1699441199999,8173119.77730,20343,16017.69,3952149.48540,0
+1699441200000,246.880,247,246.470,246.580,26881.43,1699444799999,6633179.19240,16041,11536.21,2846705.41120,0
+1699444800000,246.580,247,245.520,246.140,33819.80,1699448399999,8332013.33560,17921,15292.77,3767985.07600,0
+1699448400000,246.140,246.750,245.280,246.730,30252.10,1699451999999,7438020.53030,18829,14937.29,3672649.97880,0
+1699452000000,246.720,246.820,245.370,245.670,35218.49,1699455599999,8669885.02400,21283,16453.37,4050353.64220,0
+1699455600000,245.660,246.180,244.290,245.910,51930.14,1699459199999,12730435.62000,32540,23507.81,5763177.87800,0
+1699459200000,245.900,248.510,245.650,247.640,60061.48,1699462799999,14842649.22500,32577,29114.05,7195943.26740,0
+1699462800000,247.630,247.750,245.920,246.440,39560.69,1699466399999,9758780.36350,23390,18275.99,4507996.11080,0
+1699466400000,246.430,247.560,245.980,247.200,49750.04,1699469999999,12275357.56920,24553,24030.95,5930763.75040,0
+1699470000000,247.190,248.010,246.730,247.140,55784.92,1699473599999,13798401.85200,27527,27391.95,6776690.08480,0
+1699473600000,247.140,247.830,246.050,247.050,42733.08,1699477199999,10549880.07970,20928,22957.96,5668876.09710,0
+1699477200000,247.060,249.670,245.130,246.160,94950.57,1699480799999,23413831.90600,45042,48910.64,12067530.18680,0
+1699480800000,246.160,247.330,245.830,246.680,37772.97,1699484399999,9312472.13130,21589,17438.16,4299465.63220,0
+1699484400000,246.680,248.170,246.370,246.780,67241.93,1699487999999,16629947.69230,30242,32447.19,8028205.70780,0
+1699488000000,246.780,247.710,245.820,247.550,47971.81,1699491599999,11844613.58320,25764,22778.39,5623413.34930,0
+1699491600000,247.550,248.060,246.720,247.750,39078.27,1699495199999,9673736.25150,22058,18052.11,4469312.60560,0
+1699495200000,247.750,250.430,247.400,249.510,105203.42,1699498799999,26210015.51030,49420,47050.22,11724464.65320,0
+1699498800000,249.510,250.210,248.340,250.170,48591.68,1699502399999,12111869.20180,27710,24681.63,6153516.06860,0
+1699502400000,250.180,252.200,250.170,251,108110.01,1699505999999,27165990.34860,50993,63123.39,15867018.03510,0
+1699506000000,251.020,251.070,248.500,249.100,72730.43,1699509599999,18138676.86500,34706,30075.91,7499105.04700,0
+1699509600000,249.100,250.990,249.050,250.680,50572.91,1699513199999,12642737.04720,27209,25428.12,6357459.78470,0
+1699513200000,250.660,251.090,248.260,248.480,65302.72,1699516799999,16283496.07690,37669,29369.10,7322352.29810,0
+1699516800000,248.480,251.380,248.370,250.680,51831.23,1699520399999,12947504.68870,29488,23713.55,5923237.55270,0
+1699520400000,250.690,251.200,249.390,250.940,52153.24,1699523999999,13057145.50330,28266,25961.12,6500422.68840,0
+1699524000000,250.930,251.430,250.050,250.190,47691.33,1699527599999,11957691.29080,28316,21399.24,5365244.71200,0
+1699527600000,250.190,250.320,248.450,249.540,55905.37,1699531199999,13931433.11830,34748,25384.90,6324739.57740,0
+1699531200000,249.530,250.170,248.470,248.830,50040.13,1699534799999,12473033.32480,28029,22863.92,5698726.64760,0
+1699534800000,248.830,249.670,247.180,249.450,90946.29,1699538399999,22601733.02180,45250,42986.63,10685969.58600,0
+1699538400000,249.450,253.990,249.200,253.730,201505.12,1699541999999,50721276.78490,98377,98921.18,24905740.61310,0
+1699542000000,253.720,256.360,249.700,251.970,328835.86,1699545599999,83428580.38150,164528,157020.65,39848532.87660,0
+1699545600000,251.930,253.390,238.900,246.720,434803.32,1699549199999,106846308.02300,217192,206041.57,50658615.43270,0
+1699549200000,246.720,247.910,244.770,247.460,107123.01,1699552799999,26427772.96100,64696,52860,13042966.37770,0
+1699552800000,247.450,247.460,244.010,244.080,62051.60,1699556399999,15246145.07900,42355,28545.03,7013131.99070,0
+1699556400000,244.080,245.110,243.130,244.860,52833.40,1699559999999,12893519.32260,38942,27018.23,6594388.71240,0
+1699560000000,244.860,245.750,242.830,245.470,61256.87,1699563599999,14958599.80760,42475,31184.50,7614469.29290,0
+1699563600000,245.470,248.800,245.280,246.550,79209.52,1699567199999,19582042.05820,46182,34271.96,8470921.08740,0
+1699567200000,246.550,248.820,246.320,248.510,47500.38,1699570799999,11770273.74330,34174,22415.32,5554725.30840,0
+1699570800000,248.510,251.930,248.010,251.840,69580.15,1699574399999,17395660.00200,45250,35309.86,8830499.27160,0
+1699574400000,251.850,254.200,251.500,252.310,113093.43,1699577999999,28606915.27460,69550,56814,14371988.93070,0
+1699578000000,252.300,255,251.300,254.940,76209.02,1699581599999,19317513.95390,51986,38058.52,9649119.04960,0
+1699581600000,254.940,257.790,253.680,257.300,104563.18,1699585199999,26755261.08160,64849,57025.23,14595022.64950,0
+1699585200000,257.300,258.310,254.850,255.700,128619.26,1699588799999,32964338.76170,64728,59858.39,15345789.89660,0
+1699588800000,255.700,256.810,254.630,256.420,54840.33,1699592399999,14034675.88850,37420,26641.57,6819040.54100,0
+1699592400000,256.420,257.200,255.490,256.450,61408.95,1699595999999,15740513.38830,36168,31255.90,8011458.97180,0
+1699596000000,256.460,256.840,252.480,253.040,91710.26,1699599599999,23323976.68090,49257,36941.47,9400760.10420,0
+1699599600000,253.050,253.950,251.550,251.700,75189.92,1699603199999,19000680.69620,46064,38122.08,9635491.62370,0
+1699603200000,251.700,252.680,249.530,252.580,71485.18,1699606799999,17961325.61780,48978,36119.29,9078184.69200,0
+1699606800000,252.540,253.800,252,253.560,38570.35,1699610399999,9759922.76340,25704,18866.02,4775198.91160,0
+1699610400000,253.560,253.670,251.880,253.200,43655.23,1699613999999,11042203.40900,27514,19384.03,4904523.34370,0
+1699614000000,253.210,253.620,252.160,253.120,44876.52,1699617599999,11362431.40250,28826,22278.93,5641422.96170,0
+1699617600000,253.130,253.280,250.400,252.380,60112.72,1699621199999,15133261.90770,38405,29989.16,7551104.71120,0
+1699621200000,252.370,252.490,249.700,250.010,63290.07,1699624799999,15908589.56520,39319,33782.83,8491072.10640,0
+1699624800000,250.010,251,248.140,249.450,92581.71,1699628399999,23096632.13670,55853,43647.13,10889076.32260,0
+1699628400000,249.430,249.780,248.050,249.050,107978.68,1699631999999,26917447.00290,44573,41828.18,10430659.22580,0
+1699632000000,249.930,251.360,249.700,250.790,67019.50,1699635599999,16801078.24820,37915,31811.58,7974029.03520,0
+1699635600000,250.790,251.410,250.330,251.290,34901.68,1699639199999,8756832.74590,23385,17674.81,4434772.86350,0
+1699639200000,251.310,251.640,250.390,250.620,26183.04,1699642799999,6574001.07130,20991,13050.29,3276472.97240,0
+1699642800000,250.620,251.760,250.490,250.770,37196.48,1699646399999,9342242.28590,22107,16228.76,4076619.66930,0
+1699646400000,250.770,251.550,250.060,251.480,20715.62,1699649999999,5193931.77280,16414,9504.28,2383250.63080,0
+1699650000000,251.470,252.450,251.270,251.870,23576.50,1699653599999,5939046.85440,16027,12088.21,3045197.12130,0
+1699653600000,251.870,252.580,250.680,251.470,27852.23,1699657199999,7014293.94650,19922,13492.18,3398419.28010,0
+1699657200000,251.470,252.140,250.730,251.140,24566.98,1699660799999,6177847.00470,17785,12514.52,3147169.71010,0
+1699660800000,251.130,252.750,250.400,250.650,49739.56,1699664399999,12508542.95030,31254,23083.38,5806594.68810,0
+1699664400000,250.660,251.180,248,248.570,79848.63,1699667999999,19923922.05410,45320,41044.19,10243200.37490,0
+1699668000000,248.580,249.900,247.050,249.620,68965.57,1699671599999,17153464.12950,39635,34337.18,8542554.66100,0
+1699671600000,249.600,249.890,248.170,248.290,44751.21,1699675199999,11153652.18250,29322,22742.38,5668503.08480,0
+1699675200000,248.300,248.540,246.030,247.880,73351.04,1699678799999,18137839.38000,49716,34229.84,8465282.01300,0
+1699678800000,247.870,249.340,247.490,248.960,40155.71,1699682399999,9986563.50410,24592,20015.94,4978318.25430,0
+1699682400000,248.970,249.380,248,249.120,27756.64,1699685999999,6903763.79660,19002,13583.66,3379124.39220,0
+1699686000000,249.110,249.520,248.370,248.970,25563.65,1699689599999,6363071.17890,19048,12930.72,3218458.93850,0
+1699689600000,248.970,249.550,248.380,248.650,35714,1699693199999,8887896.24350,22050,14454.84,3597112.82560,0
+1699693200000,248.660,249.910,248.350,249.710,30392.92,1699696799999,7579061.58410,18847,13601.15,3391466.50390,0
+1699696800000,249.710,250.020,249.240,249.710,21096.33,1699700399999,5268148.40900,13754,9784.94,2443396.94160,0
+1699700400000,249.720,249.760,248.770,248.880,19927.39,1699703999999,4966683.93550,14406,9605.09,2393905.75480,0
+1699704000000,248.890,250.110,248,249.940,35870.63,1699707599999,8940930.91010,20632,17170.90,4280313.56410,0
+1699707600000,249.930,250.630,249.570,250.610,33811.61,1699711199999,8455098.91120,19586,16290.18,4073802.85440,0
+1699711200000,250.600,253.280,250.520,252.790,78797.54,1699714799999,19831902.83610,45902,40483.49,10190354.70080,0
+1699714800000,252.800,254.810,251.680,253.160,109835.74,1699718399999,27813068.26950,58949,55547.09,14069495.00120,0
+1699718400000,253.160,255.380,253.120,254.780,67472.77,1699721999999,17164784.86900,37864,34364.08,8744597.06550,0
+1699722000000,254.760,254.950,252.460,253.150,55574.35,1699725599999,14092863.19550,37432,23083.30,5853076.58690,0
+1699725600000,253.150,254.080,252.430,253.350,36931.74,1699729199999,9349783.53590,22760,16618.85,4207274.94370,0
+1699729200000,253.360,254.480,253.180,254.080,22026.54,1699732799999,5591783.68790,15926,10255.88,2603779.94520,0
+1699732800000,254.070,254.140,252.320,252.510,29895.43,1699736399999,7567150.49920,23054,13715.43,3471380.72710,0
+1699736400000,252.520,253.500,250.630,251.230,42827.74,1699739999999,10796692.92280,27285,18463.79,4656750.34760,0
+1699740000000,251.230,251.790,249.520,251.340,41275.47,1699743599999,10346011.68840,28611,20388.25,5112253.03340,0
+1699743600000,251.330,251.750,249.520,251.660,38102.48,1699747199999,9553341.25720,27976,17714.25,4441835.31450,0
+1699747200000,251.650,252.110,243,246.710,152841.90,1699750799999,37853788.73330,87617,64323.50,15950300.92230,0
+1699750800000,246.710,248.940,245.450,248.660,63386.68,1699754399999,15670357.11140,44978,31297.23,7738656.41820,0
+1699754400000,248.670,248.850,246.580,247.960,40764.64,1699757999999,10097355.75500,31332,17226.61,4266849.41690,0
+1699758000000,247.950,248.850,247.090,248.840,26495.80,1699761599999,6573332.58240,22146,12834.55,3184379.97570,0
+1699761600000,248.840,249.180,247.330,248.320,33982.61,1699765199999,8440345.71380,23997,15623.70,3879829.69010,0
+1699765200000,248.310,249.350,247.450,249.210,27937.92,1699768799999,6941956.44890,19353,12220.77,3036064.75570,0
+1699768800000,249.270,250.220,248.690,250.060,28425.51,1699772399999,7095083.84180,18213,13992.71,3492634.00170,0
+1699772400000,250.080,251.260,249.770,250.840,46508.01,1699775999999,11654389.42950,26773,24035.29,6024240.81180,0
+1699776000000,250.830,250.950,249.310,250.390,42200.44,1699779599999,10553437.87820,27164,18611.22,4654260.65540,0
+1699779600000,250.390,250.590,248.820,249.440,33151.63,1699783199999,8277602.51640,24377,15986.46,3991559.11650,0
+1699783200000,249.440,250.250,248.510,249.250,31647.87,1699786799999,7892127.57480,20517,15123.49,3772261.85950,0
+1699786800000,249.240,249.990,249.070,249.310,18069.72,1699790399999,4508939.67050,14596,8890.89,2218512.75710,0
+1699790400000,249.310,249.610,247.900,248.450,31990.96,1699793999999,7953154.47550,23763,15131.44,3762123.76540,0
+1699794000000,248.460,248.940,247.300,248.560,35904.53,1699797599999,8910991.81220,27083,18056.36,4481447.46740,0
+1699797600000,248.570,249.590,248.560,249.270,23987.37,1699801199999,5974554.65280,20042,11715.56,2917908.91570,0
+1699801200000,249.270,249.680,248.440,248.760,22950.86,1699804799999,5715078.50310,19061,10927.24,2721196.47550,0
+1699804800000,248.760,249.160,248.020,248.400,20659.59,1699808399999,5134307.44590,17500,9163.28,2277272.14450,0
+1699808400000,248.400,248.800,247.740,248.280,18452.21,1699811999999,4579797.93540,16131,9389.52,2330861.07850,0
+1699812000000,248.280,249.130,247.690,248.650,19887.10,1699815599999,4942140.44910,17484,9376.15,2329695.06400,0
+1699815600000,248.660,248.850,247.430,248.080,32106.81,1699819199999,7966236.95490,18399,16014.13,3973097.77210,0
+1699819200000,248.080,248.740,247.910,248.560,14884.04,1699822799999,3697334.56150,11189,7296.34,1812341.67670,0
+1699822800000,248.560,249.290,248.270,249.070,25171.73,1699826399999,6265681.70080,15004,11092.57,2761179.14330,0
+1699826400000,249.070,249.270,248.500,248.820,14804.23,1699829999999,3684523.98900,10637,6615.31,1646429.68780,0
+1699830000000,248.820,249.100,246.620,247.680,52674.29,1699833599999,13043549.61070,32617,26875.78,6656594.50110,0
+1699833600000,247.690,248.650,246.200,248.510,40471.02,1699837199999,10019091.18550,31123,18557.78,4593984.40790,0
+1699837200000,248.500,250.370,248.430,249.570,58150.53,1699840799999,14514061.31230,33108,27633.84,6897976.96100,0
+1699840800000,249.560,250.090,248.550,248.910,34052.39,1699844399999,8490335.46430,23414,15109.54,3767608.98550,0
+1699844400000,248.910,249.130,245.300,245.620,79214.05,1699847999999,19581101.47660,49846,39577.25,9786425.52630,0
+1699848000000,245.620,246.200,244.530,244.950,54360.80,1699851599999,13342098.37110,36101,27327.94,6708103.81570,0
+1699851600000,244.950,245.890,244,245.790,46894.99,1699855199999,11482176.70210,30885,23346.92,5717146.54050,0
+1699855200000,245.790,245.980,244.020,245.780,30564.71,1699858799999,7488770.32860,23388,14960.42,3664862.87840,0
+1699858800000,245.770,246.940,245.350,245.930,37946.36,1699862399999,9341358.31150,24972,18160.49,4471879.22500,0
+1699862400000,245.930,246.650,245.650,246.550,25798.35,1699865999999,6349328.21610,18924,12788.77,3147667.64400,0
+1699866000000,246.560,246.980,246.150,246.680,27237.70,1699869599999,6718060.72060,17525,11990.07,2957521.25820,0
+1699869600000,246.680,247.530,246.040,247.190,29240.14,1699873199999,7214245.47540,18959,13671.36,3373361.46490,0
+1699873200000,247.200,247.400,244.040,245.180,51324.19,1699876799999,12599786.84390,34080,22326.64,5480828.82420,0
+1699876800000,245.180,246.060,243.630,246.060,46727.36,1699880399999,11444969.69020,31169,22514.50,5515191.06020,0
+1699880400000,246.050,246.150,244.920,245.100,26286.29,1699883999999,6450255.92060,20795,12010.28,2947211.63600,0
+1699884000000,245.100,246.700,243,246.120,74837.48,1699887599999,18341693.27060,50112,35038.96,8589299.61520,0
+1699887600000,246.130,247.310,245.250,247.250,66281.91,1699891199999,16342364.71090,46001,30577.37,7539305.90380,0
+1699891200000,247.250,247.750,245.520,246.200,57079.37,1699894799999,14092143.07830,41820,27865.95,6880216.16290,0
+1699894800000,246.200,246.260,243.720,244.820,46612.50,1699898399999,11416012.60570,37846,22090.64,5410606.49770,0
+1699898400000,244.820,245.840,244.140,245.570,24400.03,1699901999999,5977291.01200,21088,12262.38,3004261.87620,0
+1699902000000,245.570,246.530,245.190,246.230,21042.74,1699905599999,5174592.08800,15361,11929.97,2934184.48330,0
+1699905600000,246.230,246.330,244.800,245.230,27677.71,1699909199999,6797908.61900,23088,13317.52,3270753.58780,0
+1699909200000,245.230,245.450,240.220,241.960,122464.77,1699912799999,29689815.00530,88186,54935.18,13319908.22110,0
+1699912800000,241.960,242.980,241.450,241.640,40023.72,1699916399999,9698554.68750,27313,18547.40,4495333.02510,0
+1699916400000,241.650,242.470,240.660,241.160,38642.48,1699919999999,9335894.05720,25741,19273.33,4656112.22430,0
+1699920000000,241.160,241.380,237.770,239.330,106104.13,1699923599999,25411162.89540,68579,46239.11,11075723.41150,0
+1699923600000,239.330,242.140,239.210,241.290,43794.99,1699927199999,10560953.07410,27585,22598.14,5449817.90950,0
+1699927200000,241.290,242.210,241.290,242.180,24925.53,1699930799999,6027711.95130,17109,12584.62,3043336.50420,0
+1699930800000,242.170,242.740,241.990,242.660,20599.89,1699934399999,4994394.37490,16072,9676.81,2346141.25180,0
+1699934400000,242.660,243.160,241.670,243.080,27393.16,1699937999999,6643861.54180,18529,13784.12,3344105.78750,0
+1699938000000,243.070,244.050,242.980,243.990,22761.77,1699941599999,5543967.32550,15106,10971.35,2672070.80960,0
+1699941600000,244,244.530,243.440,243.800,30782.70,1699945199999,7509211.37030,17982,14644.83,3572756.77630,0
+1699945200000,243.810,244.700,243.500,244.550,21125.76,1699948799999,5156985.11430,15116,11121.53,2714651.23460,0
+1699948800000,244.550,247,244.320,246.620,60359.48,1699952399999,14822722.97310,29118,33462.27,8220906.27220,0
+1699952400000,246.620,249.770,245.250,245.290,145008.92,1699955999999,35917069.35000,69092,65132.38,16128561.51780,0
+1699956000000,245.300,247.450,244.970,247.150,63811.60,1699959599999,15722437.75430,32209,31362.18,7726536.36370,0
+1699959600000,247.150,247.370,244,244.760,88050.18,1699963199999,21592070.76770,49297,42291.85,10372211.91680,0
+1699963200000,244.770,245.410,242.580,243.990,67228.11,1699966799999,16398334.89590,43333,32993.84,8048532.59430,0
+1699966800000,243.980,247.180,243.770,245.230,142608.27,1699970399999,35047960.33470,70865,68539.09,16842871.24100,0
+1699970400000,245.230,247.070,244.650,246.730,61417.40,1699973999999,15104032.74340,40829,27089.29,6660998.50310,0
+1699974000000,246.730,246.950,243.060,244.310,82356.07,1699977599999,20156337.87420,53958,42146.10,10316721.52110,0
+1699977600000,244.320,245.860,244.200,245.530,32361.07,1699981199999,7935395.55320,25888,15256.13,3740523.87920,0
+1699981200000,245.520,245.730,243.150,243.200,33459.53,1699984799999,8180362.83840,26361,15974.71,3905349.91300,0
+1699984800000,243.210,243.650,233,237.330,192782.67,1699988399999,45997761.33040,112533,88922.68,21230729.51580,0
+1699988400000,237.330,241.190,236.530,240.210,115113.53,1699991999999,27547340.96390,69090,56286.90,13469361.28710,0
+1699992000000,240.210,241.300,239.550,239.640,41323.07,1699995599999,9937804.50480,25322,18888.29,4543121.09230,0
+1699995600000,239.640,242.060,239.420,242.030,33721.71,1699999199999,8117826.14150,23310,19266.11,4639391.23910,0
+1699999200000,242.010,242.890,241.490,242.560,27639.63,1700002799999,6694828.82610,18329,15126.47,3664760.45350,0
+1700002800000,242.560,243.050,242.110,242.400,37522.55,1700006399999,9100231.39040,19507,14688.77,3562648.66360,0
+1700006400000,242.400,244.740,242.240,243.620,50333.65,1700009999999,12278974.32290,29379,24088.13,5873857.11680,0
+1700010000000,243.620,244.840,243.350,243.810,32852.29,1700013599999,8020538.73050,22383,14249.93,3478886.71360,0
+1700013600000,243.800,244.990,243.690,244.940,39094.65,1700017199999,9552933.94020,22816,18046.73,4409976.77790,0
+1700017200000,244.950,245.560,243.800,244.060,28588.38,1700020799999,6993726.81930,20893,14816.76,3624809.98160,0
+1700020800000,244.050,245.810,243.970,245.690,30264.93,1700024399999,7420571.59950,18928,13688.02,3355988.22910,0
+1700024400000,245.690,245.970,244.970,245.800,26076.32,1700027999999,6401830.75030,15085,11190.30,2747315.49730,0
+1700028000000,245.810,246.900,245.410,246.370,36172.76,1700031599999,8904534.04530,19227,20111.48,4951733.24020,0
+1700031600000,246.360,246.830,244.930,245.450,45383.37,1700035199999,11155406.53390,21434,22028.88,5415047.23620,0
+1700035200000,245.460,246.460,245.460,246.270,26816.34,1700038799999,6596658.17100,19041,13472.14,3314118.80840,0
+1700038800000,246.260,246.950,244.800,244.910,63414.51,1700042399999,15578327.42550,24022,32967.59,8098705.17590,0
+1700042400000,244.910,245.540,244.740,245.310,34976.11,1700045999999,8573552.74000,17022,18043.26,4422773.30700,0
+1700046000000,245.310,247.330,245.310,247.240,55641.03,1700049599999,13718653.03800,28198,28332.74,6986833.91580,0
+1700049600000,247.230,251.130,247.210,250.730,128949.37,1700053199999,32149056.18050,55985,68579.94,17096866.40320,0
+1700053200000,250.740,254.640,250.250,253.920,184685.48,1700056799999,46604024.62470,80434,95481.65,24097990.12240,0
+1700056800000,253.910,254.800,251.310,251.390,126373.62,1700060399999,31979054.84200,54561,62159.42,15733068.56410,0
+1700060400000,251.380,252.780,251.330,252.580,52478.96,1700063999999,13237182.88600,27514,27757.33,7001162.79330,0
+1700064000000,252.570,253.300,251.200,252.740,46863.02,1700067599999,11816824.65050,31098,22806.81,5751905.52270,0
+1700067600000,252.750,252.920,251.490,251.950,42306.69,1700071199999,10671668.43730,28763,21957.36,5538864.68140,0
+1700071200000,251.950,254.510,251.250,253.870,117710.98,1700074799999,29782104.36640,70786,55823.15,14122795.79110,0
+1700074800000,253.860,254.700,252.200,253.190,52648.27,1700078399999,13323184.81330,33747,25143.64,6364252.51540,0
+1700078400000,253.180,253.770,252.040,252.350,48687.98,1700081999999,12309918.76750,27825,24047.24,6079867.89310,0
+1700082000000,252.360,252.420,250.880,251.580,42949.57,1700085599999,10805071.13520,23435,18512.89,4658271.83420,0
+1700085600000,251.580,253.270,251.400,252.950,25775.51,1700089199999,6507391.32640,15008,13116.68,3310016.03300,0
+1700089200000,252.940,254.230,251.900,254.020,40025.01,1700092799999,10133405.28560,23911,21688.06,5492913.83060,0
+1700092800000,254.020,254.910,252.690,254.330,53185.13,1700096399999,13498005.28880,32632,25400.91,6448012.24420,0
+1700096400000,254.320,254.480,252.790,253.480,37670,1700099999999,9551078.42590,27006,18590.69,4713183.38050,0
+1700100000000,253.480,253.670,252.120,252.720,38294.09,1700103599999,9680748.88320,24778,15958.70,4035318.29580,0
+1700103600000,252.720,253.460,252.340,253.450,34167.59,1700107199999,8643596.20970,18627,18653.73,4719716.67640,0
+1700107200000,253.450,253.580,251.900,253.020,32176.18,1700110799999,8126834.09610,18981,14092.83,3559560.43110,0
+1700110800000,253.020,254.170,252.210,253.980,33136.85,1700114399999,8389076.91320,18707,18059.61,4574333.90310,0
+1700114400000,253.970,254.550,252.580,254.470,45518.69,1700117999999,11542366.54870,23948,24949.91,6327146.76430,0
+1700118000000,254.470,255.880,253.460,255.160,106778.77,1700121599999,27209452.81050,48704,63263.87,16122889.96000,0
+1700121600000,255.170,256.120,251.830,252.230,114000.38,1700125199999,28913740.45380,54783,45164.70,11457558.02720,0
+1700125200000,252.240,252.870,250.750,252.060,80062.35,1700128799999,20150393.52860,44278,37786.34,9510679.54350,0
+1700128800000,252.060,252.780,251.480,251.550,40100.88,1700132399999,10114710.35510,21683,18804.75,4743610.36170,0
+1700132400000,251.560,253.630,251.250,251.820,68032.36,1700135999999,17186044.05270,42181,33027.71,8343755.55190,0
+1700136000000,251.830,252.130,249.310,250.840,80499.25,1700139599999,20174863.15910,48143,37647.61,9436610.93360,0
+1700139600000,250.840,251.280,247.620,248.930,127593.60,1700143199999,31739562.59800,61843,58556.62,14567892.53010,0
+1700143200000,248.940,249.760,246.920,249.540,69139.38,1700146799999,17174158.95210,46933,34280.01,8517596.07350,0
+1700146800000,249.540,250.040,244.740,246.500,154913.84,1700150399999,38256781.46280,66964,76420.68,18872804.93470,0
+1700150400000,246.510,247.950,246.250,247.710,55027.41,1700153999999,13598061.78520,33217,24871.38,6145455.46900,0
+1700154000000,247.710,247.920,246.060,246.060,33270.50,1700157599999,8222856.42510,21883,15556.61,3845742.48000,0
+1700157600000,246.060,246.600,244.440,244.560,73600.15,1700161199999,18059649.09160,41087,38119.81,9352498.96990,0
+1700161200000,244.570,244.840,240.100,243.370,153528.18,1700164799999,37160956.67070,93205,73858.18,17880197.85590,0
+1700164800000,243.370,243.620,240.710,241.400,73293.84,1700168399999,17737467.05880,42513,34503.14,8351578.94230,0
+1700168400000,241.410,241.740,240.450,241.050,44387.02,1700171999999,10701173.64170,29956,23409.20,5644158.04210,0
+1700172000000,241.040,243.570,240.830,243.070,43644.36,1700175599999,10584072.60830,23797,25306.47,6136743.27000,0
+1700175600000,243.070,243.330,241.130,242.820,47264.36,1700179199999,11451422.95370,31532,22855.11,5536651.30560,0
+1700179200000,242.810,244.840,242.530,244.790,39918.99,1700182799999,9725338.67990,25475,19732.69,4807599.03530,0
+1700182800000,244.790,245.650,244.390,245.620,38905,1700186399999,9533334.05620,21646,15249.55,3735737.53440,0
+1700186400000,245.610,246.040,244.790,245.200,52905.76,1700189999999,12982928.47010,24814,28154.88,6908979.64300,0
+1700190000000,245.200,245.380,243.230,244.710,43571.75,1700193599999,10639035.53950,22917,18788.41,4588856.04130,0
+1700193600000,244.710,245.020,243.800,244.470,23228.34,1700197199999,5676851.93800,18623,11656.38,2848450.34450,0
+1700197200000,244.480,245.880,243.620,245.580,41581.02,1700200799999,10178085.81710,27260,20687.60,5064277.60890,0
+1700200800000,245.570,245.900,245.010,245.390,26298.14,1700204399999,6457577.81690,16898,12406.63,3046270.53870,0
+1700204400000,245.390,245.460,244.230,244.590,34003.57,1700207999999,8325062.03330,21516,16509.67,4041735.55950,0
+1700208000000,244.600,245.900,244.450,245.500,36790.19,1700211599999,9024670.50280,25075,17492.79,4290656.59480,0
+1700211600000,245.490,245.990,244.880,245.750,32891.41,1700215199999,8072996.07380,22474,16577.51,4069020.88880,0
+1700215200000,245.750,245.930,242.640,244.140,62970.42,1700218799999,15355456.94610,43445,31433.84,7664886.24470,0
+1700218800000,244.140,244.980,243.620,244.330,31609.51,1700222399999,7726346.66840,23829,14927,3648260.91240,0
+1700222400000,244.330,244.450,242.300,244.210,50124.71,1700225999999,12197888.58580,33590,23313.37,5673894.62140,0
+1700226000000,244.200,245.220,243.320,243.410,43884.44,1700229599999,10727862.62710,29332,22512.10,5502703.27710,0
+1700229600000,243.410,243.880,240.360,241.410,90170.42,1700233199999,21817623.98730,54794,43517.49,10530715.16160,0
+1700233200000,241.400,242.270,238.450,239.050,92482.69,1700236799999,22199739.47560,59006,42547.10,10216147.16790,0
+1700236800000,239.050,242.500,238.560,240.640,118085.29,1700240399999,28469577.74730,60228,66393.24,16013801.63020,0
+1700240400000,240.640,244.320,240.520,244.320,79764.07,1700243999999,19365691.58290,53479,38957.89,9456818.96860,0
+1700244000000,244.310,244.520,243.260,244.320,34507.94,1700247599999,8416595.42510,22502,16192.81,3949498.67300,0
+1700247600000,244.320,244.490,243.180,243.400,31539.41,1700251199999,7687718.79710,20788,14259.62,3475627.10050,0
+1700251200000,243.410,244.470,242.910,243.310,23543.03,1700254799999,5735544.65730,16179,12323.64,3002128.59180,0
+1700254800000,243.320,243.540,242.830,243.460,18169.72,1700258399999,4418318.27100,11978,9133.13,2220708.98850,0
+1700258400000,243.450,244.880,243.370,244.830,27348.24,1700261999999,6680178.31180,16019,11637.93,2843069.41610,0
+1700262000000,244.830,245.480,244.270,244.970,30030.11,1700265599999,7353071.08160,17772,13813.88,3381822.29460,0
+1700265600000,244.960,245,243.660,243.870,26147.71,1700269199999,6388986.07790,16355,11166.75,2728555.81110,0
+1700269200000,243.870,244.620,243.240,243.900,24405.78,1700272799999,5953355.11560,16272,10417.81,2541925.94860,0
+1700272800000,243.910,244.720,243.780,243.830,17839.56,1700276399999,4358883.01410,13328,8448.89,2064226.61430,0
+1700276400000,243.840,243.990,241.560,241.650,36167.56,1700279999999,8776140.71210,22344,17511.66,4249856.58280,0
+1700280000000,241.650,243.140,241.640,242.100,24908.01,1700283599999,6042288.17630,16540,13129.94,3184668.56190,0
+1700283600000,242.110,242.310,240.790,240.830,31922.48,1700287199999,7705961.73860,21766,15941.65,3848178.06440,0
+1700287200000,240.830,241.590,239.750,239.760,33700.63,1700290799999,8109597.60080,21769,16151.83,3887060.70880,0
+1700290800000,239.770,242.010,238.570,241.950,55891.91,1700294399999,13430915.82010,32199,26854.14,6455113.40980,0
+1700294400000,241.950,243,241.440,242.820,29480.44,1700297999999,7141052.96960,16789,14596.39,3535699.27650,0
+1700298000000,242.820,243.010,242.320,242.670,33157.50,1700301599999,8047414.26430,15878,16762.23,4068248.20210,0
+1700301600000,242.670,243.880,242.660,243.630,30616.72,1700305199999,7449924.99200,16667,15852.76,3857290.14750,0
+1700305200000,243.620,243.840,243.050,243.100,25745.01,1700308799999,6269149.35170,13912,11853.97,2886481.42910,0
+1700308800000,243.100,243.700,242.790,242.990,19247.82,1700312399999,4683449.29840,12650,9260.70,2253315.59470,0
+1700312400000,242.990,243.340,241.360,242.180,35776.21,1700315999999,8668613.48570,25087,16810.63,4072658.62150,0
+1700316000000,242.190,243.810,241.910,243.440,29753.09,1700319599999,7232074.26230,20743,15319.62,3723867.55970,0
+1700319600000,243.430,244.710,243.330,244.550,41169.21,1700323199999,10053342.19130,25375,20342.15,4967486.61630,0
+1700323200000,244.550,245.310,243.690,244.200,40655.65,1700326799999,9941762.23530,24433,18636.38,4557776.67590,0
+1700326800000,244.200,244.770,243.730,244.510,25027.76,1700330399999,6116121.81590,19265,12712.28,3106553.99700,0
+1700330400000,244.510,245.170,244.110,245.070,20101.82,1700333999999,4918062.07200,13256,9949.66,2434212.71380,0
+1700334000000,245.060,245.380,244.740,245.240,19156.72,1700337599999,4693795.08100,12585,8924.65,2186803.19970,0
+1700337600000,245.240,245.290,244.300,244.540,17869.74,1700341199999,4373613.02000,11733,8173.78,2000580.80750,0
+1700341200000,244.550,244.860,244.270,244.370,13399.47,1700344799999,3277214.66910,9146,6822.85,1668711.46820,0
+1700344800000,244.360,244.650,243.580,244.380,13893.23,1700348399999,3392132.87020,10423,6632.15,1619250.63240,0
+1700348400000,244.390,245.010,244.250,244.910,14581.52,1700351999999,3568071.25490,10021,7458.95,1825205.19430,0
+1700352000000,244.910,244.940,243,243.260,29245.40,1700355599999,7140277.46790,18595,12773.84,3119320.69370,0
+1700355600000,243.270,243.560,242,243.090,41593.41,1700359199999,10097711.80060,22321,21430.17,5201914.01490,0
+1700359200000,243.090,243.680,242.240,243.480,19098.23,1700362799999,4642509.44310,14758,9361.88,2275458.89150,0
+1700362800000,243.490,244.520,243.050,244.350,26523.90,1700366399999,6468181.13890,15812,13426.61,3274764.14750,0
+1700366400000,244.340,244.700,243.860,244.650,19819.90,1700369999999,4841816.76040,11845,9466.46,2312561.43240,0
+1700370000000,244.640,244.880,244,244.050,15529.09,1700373599999,3796886.46080,11090,6816.89,1666807.86390,0
+1700373600000,244.050,244.860,243.880,244.170,22591.72,1700377199999,5520759.74010,13487,9989.84,2441047.80720,0
+1700377200000,244.180,244.760,243.830,244.490,16481.91,1700380799999,4027925.23810,11668,8202.60,2004591.41980,0
+1700380800000,244.490,245.140,244.280,244.690,20031.21,1700384399999,4904056.47110,12413,9746.89,2386216.44260,0
+1700384400000,244.690,244.920,244.300,244.750,13331,1700387999999,3260740.86770,9387,6630.16,1621621.97380,0
+1700388000000,244.750,244.850,243.240,243.250,22869.08,1700391599999,5577199.35000,14106,9704.89,2366684.64100,0
+1700391600000,243.260,243.550,242.520,243.360,30216.03,1700395199999,7343949.02410,16922,15224.54,3700324.39460,0
+1700395200000,243.350,243.580,242.820,243.490,23094.54,1700398799999,5617510.36340,13083,11048.15,2687292.42000,0
+1700398800000,243.500,243.750,242.140,242.950,68912.94,1700402399999,16729727.54340,22438,24651.49,5986295.34330,0
+1700402400000,242.960,243.590,242.720,243.200,24221.37,1700405999999,5890242.31220,13127,11396.74,2771626.70530,0
+1700406000000,243.200,243.860,242.950,243.670,21821.39,1700409599999,5311898.65430,12742,9612.41,2339709.90420,0
+1700409600000,243.670,244.480,243.550,243.750,20372.51,1700413199999,4969301.12890,14952,10358.56,2526882.00020,0
+1700413200000,243.760,244.720,243.660,244.390,18114.09,1700416799999,4424909.69910,11942,8782.24,2145074.34650,0
+1700416800000,244.390,245.620,244.320,245.310,31096.93,1700420399999,7619830.08120,17613,14366.41,3519472.17840,0
+1700420400000,245.330,246.020,244.940,245.820,24429.92,1700423999999,5996590.33750,15181,11156.44,2738430.95020,0
+1700424000000,245.830,246.190,244.750,245.150,29911.09,1700427599999,7339854.57790,20486,15939.98,3911629.98380,0
+1700427600000,245.160,245.860,244.930,245.730,17935.69,1700431199999,4402160.10490,11873,9443.51,2317708.95880,0
+1700431200000,245.730,245.910,244.320,244.780,21423.66,1700434799999,5250070.75510,11721,9386,2299851.01570,0
+1700434800000,244.780,247.050,244.740,246.550,59223.59,1700438399999,14588612.38950,38113,29274.51,7210221.64160,0
+1700438400000,246.550,246.760,245.400,246.380,26640.94,1700441999999,6558438.40010,22669,12058.26,2968450.35340,0
+1700442000000,246.390,247.660,246.020,247.140,37996.57,1700445599999,9382299.69280,21420,21205.94,5235993.41980,0
+1700445600000,247.150,247.990,246.560,247.750,23526.30,1700449199999,5822006.99320,17348,12623.21,3124248.67320,0
+1700449200000,247.750,247.880,246.500,246.740,22618.30,1700452799999,5588201.46570,14118,10288.81,2542080.73680,0
+1700452800000,246.750,246.770,246.160,246.640,19129.76,1700456399999,4714331.79190,11405,8557.17,2108782.06860,0
+1700456400000,246.640,246.680,245.770,245.910,19862.34,1700459999999,4889143.31970,15248,10041.16,2471534.17900,0
+1700460000000,245.900,246.700,245.800,246.700,14718.36,1700463599999,3622903.02990,9716,8686.04,2137868.63500,0
+1700463600000,246.690,247.590,246.430,247.450,23722.82,1700467199999,5858084.01140,15196,12130.80,2995640.79720,0
+1700467200000,247.450,247.690,247.090,247.430,29381.26,1700470799999,7268955.17830,18883,13486.21,3336434.15880,0
+1700470800000,247.440,248.340,247.140,248.270,29803.88,1700474399999,7384476.86660,18667,15034.36,3725007.36490,0
+1700474400000,248.280,248.670,247.900,248.190,31385.10,1700477999999,7792830.44110,18318,14168.20,3517975.89380,0
+1700478000000,248.190,249.390,247.310,247.690,48723.24,1700481599999,12105304.83600,29170,25131.02,6246401.21090,0
+1700481600000,247.690,247.830,246.800,247.080,30570.19,1700485199999,7557422.28990,19543,14308.20,3536911.50030,0
+1700485200000,247.080,247.580,246.260,246.290,26185.69,1700488799999,6466656.66720,20251,13353.42,3297822.97090,0
+1700488800000,246.290,248.290,244.320,247.900,96242.05,1700492399999,23717141.59240,53830,50898.59,12545673.79570,0
+1700492400000,247.890,248.550,247.220,248.280,42362.01,1700495999999,10504399.82140,30411,23589.67,5849220.32430,0
+1700496000000,248.290,248.990,246.060,247.700,64977.79,1700499599999,16086491.50100,38361,34261.70,8479930.20730,0
+1700499600000,247.710,269.340,233.460,261.270,1743068.44,1700503199999,440481805.59810,747066,885752.66,223927030.76910,0
+1700503200000,261.260,263.760,253.260,257.380,442936.28,1700506799999,114239542.17450,213041,209955.91,54171642.72730,0
+1700506800000,257.390,259.980,254.930,257.710,139464.14,1700510399999,35953011.81950,79901,67621.38,17442956.19640,0
+1700510400000,257.710,259.130,256.220,256.860,76903.50,1700513999999,19820405.95480,50118,35063.54,9038569.71880,0
+1700514000000,256.860,257.020,250.850,252.910,188398.31,1700517599999,47728531.56480,103215,85561.89,21669872.67170,0
+1700517600000,252.900,255.820,252.740,254.610,87611.43,1700521199999,22301059.30070,50318,42755.24,10883914.04070,0
+1700521200000,254.600,256.610,253.060,253.270,106893.82,1700524799999,27232235.23420,56311,50348.90,12825240.12540,0
+1700524800000,253.260,262.800,252.550,260.830,190772.08,1700528399999,49128378.16390,101095,110622.16,28498198.78840,0
+1700528400000,260.890,268.400,260.300,266.230,324219.32,1700531999999,85739744.26800,160575,165292.48,43722026.38630,0
+1700532000000,266.220,267.180,260.370,261.730,252340.59,1700535599999,66503807.88770,118016,115807.89,30526493.44430,0
+1700535600000,261.700,264.320,261.440,262.950,107900.51,1700539199999,28361605.49980,63502,57922.24,15223946.10840,0
+1700539200000,262.950,264.610,261.820,262.910,89436.65,1700542799999,23544162.39780,51974,45668.14,12023451.43740,0
+1700542800000,262.900,263.800,257.810,258.370,203527.98,1700546399999,52954125.93860,85625,90004.94,23417044.25070,0
+1700546400000,258.380,260.850,257.850,259.930,73408.23,1700549999999,19065827.40220,38988,35597.71,9245836.30230,0
+1700550000000,259.930,259.930,257.190,257.520,85346.67,1700553599999,22042061.22080,50232,39687.77,10250092.37640,0
+1700553600000,257.520,260.600,257.320,260.420,69793.94,1700557199999,18087949.26220,43507,35000.86,9070204.84520,0
+1700557200000,260.430,260.940,258.770,258.830,58590.42,1700560799999,15240858.36670,35532,24609.03,6402367.78540,0
+1700560800000,258.840,261.350,258.770,261.280,53535.38,1700564399999,13926311.02350,34008,28033.65,7293233.69710,0
+1700564400000,261.290,261.310,258.550,258.970,69728.59,1700567999999,18108783.50640,43489,31726.13,8239307.74340,0
+1700568000000,258.960,260.470,258.230,259.800,60526.21,1700571599999,15692536.57700,43412,31124.65,8070088.28540,0
+1700571600000,259.790,260.250,256.790,257.610,121591.75,1700575199999,31411401.56580,68781,57933.82,14967262.94870,0
+1700575200000,257.610,257.710,254.340,256.300,165048.73,1700578799999,42218613.89620,104055,77149.52,19737057.42720,0
+1700578800000,256.310,272.420,247.430,264.720,1558531.52,1700582399999,407062367.04640,750661,759479.20,198640146.55450,0
+1700582400000,264.740,266.900,256.110,259,927582.17,1700585999999,243596607.15570,434226,440558.90,115807717.37450,0
+1700586000000,258.960,263.340,236.330,243.140,1750973.86,1700589599999,437289443.48700,781470,809688.37,202424614.38060,0
+1700589600000,243.130,246.500,236.620,239.090,1082868.87,1700593199999,260224728.09950,504484,534015.19,128445214.85990,0
+1700593200000,239.080,247.050,238.090,240.350,465631.51,1700596799999,112679977.01530,220994,244795.74,59265689.18570,0
+1700596800000,240.380,248.400,238.770,242.110,462123.07,1700600399999,112435745.86710,236604,245571.52,59766102.35970,0
+1700600400000,242.100,245.170,238.280,238.410,305436.17,1700603999999,73892192.76340,136339,149116.93,36091852.51130,0
+1700604000000,238.420,239.890,224.100,225.110,664090.37,1700607599999,153684721.95350,287103,283025.43,65531660.17420,0
+1700607600000,225.110,230.750,224,225.660,559078.17,1700611199999,127016325.86710,250386,286048.86,65012397.79000,0
+1700611200000,225.660,231.570,224.620,230.280,313730.94,1700614799999,71743197.60230,137054,169074.03,38664869.69590,0
+1700614800000,230.280,230.530,227.760,228.490,190413.81,1700618399999,43648994.65780,75939,90429.18,20734852.55440,0
+1700618400000,228.490,232.960,227.270,232.510,223899.02,1700621999999,51493177.78580,89998,118392.80,27245988.33980,0
+1700622000000,232.500,235.300,231.610,234.370,199039.82,1700625599999,46439816.05840,79152,105165.75,24543154.31560,0
+1700625600000,234.370,238.490,233.270,237.530,220089.06,1700629199999,51893282.47800,88419,114583.91,27030775.50450,0
+1700629200000,237.530,238.330,234.380,234.960,149982.53,1700632799999,35432675.38790,57645,62528.54,14771508.34820,0
+1700632800000,234.980,237.240,234.890,235.740,115013.50,1700636399999,27153006.38180,52743,60793.13,14354572.64440,0
+1700636400000,235.730,236.080,232.210,233.130,161887.63,1700639999999,37851857.54780,60385,72543.07,16963447.88280,0
+1700640000000,233.130,236.330,232.680,236.240,121598.70,1700643599999,28520829.78640,50804,68922.48,16171223.58610,0
+1700643600000,236.240,237.770,235.820,236.810,119985.34,1700647199999,28418397.85780,54188,59922.28,14194764.81510,0
+1700647200000,236.800,237.240,233.840,235.850,147542.32,1700650799999,34701972.05160,67178,72816.87,17129779.31590,0
+1700650800000,235.850,236.080,233.460,234.180,90559.65,1700654399999,21263634.28070,43975,40533.03,9518995.89280,0
+1700654400000,234.170,234.740,232.650,233.730,109965.76,1700657999999,25704418.12930,47842,54554.76,12750666.42810,0
+1700658000000,233.740,234.980,232.350,233.690,133137.41,1700661599999,31133152.66840,64150,64870.63,15170479.47910,0
+1700661600000,233.690,234.440,231,231.770,157142.12,1700665199999,36575126.25850,74892,72104.18,16786309.89250,0
+1700665200000,231.770,233.620,230.240,231.780,193677.19,1700668799999,44895674.19510,84609,94492.19,21903923.19950,0
+1700668800000,231.790,232.510,230.030,231.120,142059.43,1700672399999,32817609.90540,60321,69567.20,16071323.38370,0
+1700672400000,231.110,232.900,230.910,232.900,108161.42,1700675999999,25093486.30920,47453,58163.62,13494998.67940,0
+1700676000000,232.890,236.050,232.540,235.180,195381.70,1700679599999,45870693.41900,85624,94927.92,22286353.31010,0
+1700679600000,235.190,236.730,234.760,235.350,115319.69,1700683199999,27198071.74240,52701,56573.78,13344278.64150,0
+1700683200000,235.350,237.400,234.360,237.310,93306.63,1700686799999,21984574.50010,44127,47575.23,11214221.41070,0
+1700686800000,237.320,238.390,236.260,237.370,124324.98,1700690399999,29507533.34560,57275,58416.69,13866491.35550,0
+1700690400000,237.380,238.450,235.700,236.330,89927.86,1700693999999,21327880.54610,43651,41119.53,9754709.79950,0
+1700694000000,236.330,236.590,235.210,236.380,68735.46,1700697599999,16218258.68040,35175,32786.20,7736321.37810,0
+1700697600000,236.390,237.930,235.830,236.350,97143.65,1700701199999,23016082.23680,47811,43733.22,10360275.11060,0
+1700701200000,236.350,239.420,236.120,238.090,104794.45,1700704799999,24955339.33340,50018,55705.97,13263373.61060,0
+1700704800000,238.090,238.240,236.660,237.290,46959.96,1700708399999,11146923.87940,26794,21976.69,5215947.78250,0
+1700708400000,237.280,237.490,235.500,235.530,55314.02,1700711999999,13084267.50270,27040,22983.93,5436521.46520,0
+1700712000000,235.540,236.490,235.130,235.910,63008.12,1700715599999,14852004.31830,22131,34844.55,8213807.17190,0
+1700715600000,235.890,236.110,234.580,235.010,52904.44,1700719199999,12449069.69080,25704,22723.65,5346801.00140,0
+1700719200000,235.010,235.100,233.810,234.850,79482.39,1700722799999,18636522.97530,30072,39057.44,9157701.16880,0
+1700722800000,234.850,235.850,234.570,235.320,57439.57,1700726399999,13515261.59050,28795,31320.66,7370387.19280,0
+1700726400000,235.330,235.890,234.800,235.760,47935.11,1700729999999,11277795.40450,25605,23780.68,5595075.50330,0
+1700730000000,235.760,236.270,234.940,236.230,52696.69,1700733599999,12404762.38550,28602,25894.52,6096235.43100,0
+1700733600000,236.230,237.080,234.150,234.510,105837.77,1700737199999,24954255.53070,47619,57342.51,13527195.95880,0
+1700737200000,234.520,234.520,232.250,232.940,115117.26,1700740799999,26857197.39390,57011,54638.02,12746254.64180,0
+1700740800000,232.940,233.840,232.270,232.380,79370.83,1700744399999,18495420.48940,36897,36978.76,8618984.29110,0
+1700744400000,232.390,233.740,231.770,231.940,64989.53,1700747999999,15129012.66600,37623,31187.79,7262690.63410,0
+1700748000000,231.930,233.290,231.820,232.310,76481.15,1700751599999,17787372.16350,39301,39673.04,9225899.67950,0
+1700751600000,232.310,232.660,230.300,230.980,94538.78,1700755199999,21874730.29010,57474,42679.47,9877942.01880,0
+1700755200000,230.980,232.660,230.650,231.980,69190.97,1700758799999,16046544.96020,40548,35113.10,8143131.63450,0
+1700758800000,231.980,232.960,231.740,232.160,49696.53,1700762399999,11549206.50280,28441,24761.51,5753748.41990,0
+1700762400000,232.170,233.300,231.750,233.180,62560.85,1700765999999,14544913.63150,30260,31286.20,7273889.31710,0
+1700766000000,233.180,234.330,232.390,233.670,62963.17,1700769599999,14712457.32510,36706,34184.94,7988737.16650,0
+1700769600000,233.660,234.580,233.570,233.640,34823.41,1700773199999,8148958.87220,21539,18936.55,4431227.87690,0
+1700773200000,233.630,234.440,233.460,233.870,32441.43,1700776799999,7589084.37910,17735,14780.88,3457710.64210,0
+1700776800000,233.870,234.520,233.440,234.040,32623.89,1700780399999,7636106.94790,15806,14578.89,3412963.98130,0
+1700780400000,234.040,234.400,233.270,233.890,35019.67,1700783999999,8188216.98080,17959,18073.20,4225983.04750,0
+1700784000000,233.880,235.220,233.560,234.270,49378.53,1700787599999,11576223.04580,28277,25761.55,6038856.55980,0
+1700787600000,234.280,235.830,234.170,235.260,44444.44,1700791199999,10451834.47180,27092,22272.08,5236934.30160,0
+1700791200000,235.260,235.630,234.430,235.150,39486.78,1700794799999,9287947.69600,19335,18640.76,4384378.55880,0
+1700794800000,235.150,235.750,234.550,234.890,27954.44,1700798399999,6573811.92880,17039,12457.09,2929634.24670,0
+1700798400000,234.900,235.690,234.890,235.350,36999.14,1700801999999,8707556.00690,19780,18309.32,4308700.06450,0
+1700802000000,235.340,235.570,234.880,235.230,31710.84,1700805599999,7457577.13890,17717,14775.91,3474809.06950,0
+1700805600000,235.240,235.330,234.800,235,27979.32,1700809199999,6577325.86800,15275,12719.32,2990187.16570,0
+1700809200000,235,235.990,234.560,235.620,43729.86,1700812799999,10283914.72120,20544,22494.15,5290474.62120,0
+1700812800000,235.630,235.900,234.100,234.120,55338.01,1700816399999,13005990.11370,26587,24207.35,5689173.29720,0
+1700816400000,234.120,236.240,233.710,235.970,78793.82,1700819999999,18515664.48500,38938,38596.76,9069397.55640,0
+1700820000000,235.970,237,234.450,234.570,104108.21,1700823599999,24555724.94380,52340,51732.69,12205010.13790,0
+1700823600000,234.590,236.120,234.230,235.300,56595.22,1700827199999,13311938.67850,38629,28646.42,6738069.47210,0
+1700827200000,235.290,235.750,234.880,235.150,43031.54,1700830799999,10127659.20790,24667,18279.77,4302456.14260,0
+1700830800000,235.150,235.320,234.170,234.350,51608.02,1700834399999,12107454.20600,30243,24862.55,5832701.06490,0
+1700834400000,234.360,234.730,233.820,234.350,40404.56,1700837999999,9466699.29010,24820,18802.94,4405444.76770,0
+1700838000000,234.340,236.480,233.950,235.240,136394.86,1700841599999,32078064.37180,53618,69042.48,16236477.51830,0
+1700841600000,235.230,236.310,232.070,233.200,108659.83,1700845199999,25454400.47500,55566,50241.45,11769602.38600,0
+1700845200000,233.210,234.550,233.040,233.540,57183.40,1700848799999,13366646.36750,36970,28652.27,6697575.78130,0
+1700848800000,233.530,233.580,232,232.480,49613.37,1700852399999,11538170.98720,31466,23598.96,5488266.48040,0
+1700852400000,232.490,233.140,232.120,232.860,35799.84,1700855999999,8328334.23690,20826,18495.83,4302375.59860,0
+1700856000000,232.860,233.550,232.210,233.380,30911.84,1700859599999,7197531.59070,19405,15560.63,3623504.45500,0
+1700859600000,233.370,233.600,232.390,232.580,27500.27,1700863199999,6411316.87080,17828,11931.30,2781641.99330,0
+1700863200000,232.590,233.190,231.580,232.680,36815.36,1700866799999,8555512.86170,24298,16229.74,3772336.73440,0
+1700866800000,232.680,232.910,232.030,232.860,26312.81,1700870399999,6118345.30840,16418,14617.42,3399084.79920,0
+1700870400000,232.860,234.100,232.250,233.940,37258.47,1700873999999,8701224.75630,24015,20481.10,4783110.05780,0
+1700874000000,233.950,235.550,233.900,235.300,38131.07,1700877599999,8951283.93440,22420,20086.44,4715204.30440,0
+1700877600000,235.300,235.410,234.610,235.330,31855.37,1700881199999,7490193.84730,18446,14149.85,3326971.83560,0
+1700881200000,235.340,235.480,234.380,234.620,26569.58,1700884799999,6243909.91690,17012,11864.98,2788048.96840,0
+1700884800000,234.620,234.940,234.200,234.590,22592.02,1700888399999,5299528.92530,16409,12447.40,2919848.25180,0
+1700888400000,234.600,234.790,234.020,234.370,18674.42,1700891999999,4377293.45670,11699,9335.09,2187976.93290,0
+1700892000000,234.380,235.020,234.140,234.970,24678.68,1700895599999,5787081.54640,15382,11772.16,2760546.56360,0
+1700895600000,234.980,235.600,234.420,235.580,31475.57,1700899199999,7401977.14770,19402,15852.27,3728129.13970,0
+1700899200000,235.590,235.850,234.800,234.870,41407.67,1700902799999,9747689.44080,19767,17826.05,4196691.56760,0
+1700902800000,234.870,235.060,234.330,234.440,29552.42,1700906399999,6933619.22950,14295,14869.23,3488579.60190,0
+1700906400000,234.440,234.660,233.380,233.650,37700.60,1700909999999,8823572.79980,20892,16205.13,3793367.98870,0
+1700910000000,233.650,234.200,232.380,233.250,48983.17,1700913599999,11428368.69130,24859,25519.36,5954755.90250,0
+1700913600000,233.260,234,233.120,233.980,24680.68,1700917199999,5765949.71050,14397,13505.07,3155099.49700,0
+1700917200000,233.990,234.040,233.310,233.670,22186.36,1700920799999,5186137.67410,11799,10700.10,2501128.91690,0
+1700920800000,233.670,233.760,232.740,233.170,33115.62,1700924399999,7719901.68650,19048,15781.02,3678806.96730,0
+1700924400000,233.170,233.970,232.730,233.730,24780.91,1700927999999,5783265.68770,15556,12378.87,2888612.67790,0
+1700928000000,233.730,233.980,233.170,233.280,25510.26,1700931599999,5959074.75540,13006,12232.20,2857151.37110,0
+1700931600000,233.280,234,233.190,233.610,19619.14,1700935199999,4584381.74820,11711,9495.90,2218699.06620,0
+1700935200000,233.600,233.850,233.050,233.560,30020.34,1700938799999,7010285.10340,17630,14525.54,3392127.29640,0
+1700938800000,233.570,233.890,233.140,233.380,15935.35,1700942399999,3720398.83930,9891,7798.54,1820653.92290,0
+1700942400000,233.390,233.730,233.140,233.510,18545.98,1700945999999,4328478.13170,8991,9100.65,2124079.84160,0
+1700946000000,233.510,233.990,233.510,233.550,16132.25,1700949599999,3770749.60250,9019,7898.42,1846015.66570,0
+1700949600000,233.540,233.960,233.420,233.500,11528.44,1700953199999,2693436.78840,9233,4831.97,1128850.27610,0
+1700953200000,233.500,234.520,233.370,234.450,21535.12,1700956799999,5037716.44720,13663,11859.27,2774398.14600,0
+1700956800000,234.440,234.500,233.570,233.640,27539,1700960399999,6444823.11500,16365,12554.96,2937995.94330,0
+1700960400000,233.650,233.670,232.830,232.900,33257.89,1700963999999,7753559.78680,18520,16963.82,3954885.24470,0
+1700964000000,232.910,233.620,232.810,233.450,21115.10,1700967599999,4926261.82860,14165,10528.82,2456397.60390,0
+1700967600000,233.450,233.510,232.860,232.930,20208.99,1700971199999,4711348.64330,11861,9551.89,2226637.68830,0
+1700971200000,232.930,233.700,232.750,233.530,17624.65,1700974799999,4109141.90910,11728,8660.07,2018920.11080,0
+1700974800000,233.530,233.880,233.340,233.820,19973.64,1700978399999,4667075.78110,11021,8504.46,1987219.75660,0
+1700978400000,233.820,234.250,233.410,234.240,20790.75,1700981999999,4861428.66620,10683,11084.04,2591960.41880,0
+1700982000000,234.230,234.280,233.750,233.980,18115.89,1700985599999,4239405.38700,10912,7915.74,1852195.35950,0
+1700985600000,233.990,234.220,233.610,233.690,23862.02,1700989199999,5581845.89230,12489,11766.87,2752510.22320,0
+1700989200000,233.690,234.250,233.650,234.180,19448.87,1700992799999,4549303.48570,11000,9956.73,2328754.79550,0
+1700992800000,234.180,234.440,233.600,233.680,28765.09,1700996399999,6733778.67450,12724,12754.10,2985854.69440,0
+1700996400000,233.680,234.300,233.510,233.590,35667.37,1700999999999,8341379.42850,15206,16407.67,3836808.89130,0
+1701000000000,233.580,234.220,232.890,234.150,45655.90,1701003599999,10662671.42830,21551,21215.56,4955165.17860,0
+1701003600000,234.150,234.220,232.610,233.270,48803.66,1701007199999,11382322.20840,22362,23983.32,5592596.82290,0
+1701007200000,233.280,233.340,231.330,231.900,77351.21,1701010799999,17959591.98280,36504,33765.14,7839006.03260,0
+1701010800000,231.910,233.120,231.350,231.540,64819.99,1701014399999,15055904.16480,29902,32961.76,7658181.32260,0
+1701014400000,231.540,232.120,227.760,229.750,197222.55,1701017999999,45318935.24160,89402,87015.80,19997065.29770,0
+1701018000000,229.740,230.870,229.030,230.720,50480.46,1701021599999,11612257.12960,28658,26049.57,5993039.31360,0
+1701021600000,230.720,231.430,230.390,230.520,47380.78,1701025199999,10939664.72780,24722,23873.75,5513346.95900,0
+1701025200000,230.520,231.780,230.270,231.440,40010.04,1701028799999,9242898.06710,20706,20328.94,4696507.68360,0
+1701028800000,231.430,232.970,231.240,232.080,41735.78,1701032399999,9687509.75920,22896,20149.39,4676836.41590,0
+1701032400000,232.080,232.400,231.330,232.210,29866.76,1701035999999,6924547.91200,17030,15654.29,3629449.78230,0
+1701036000000,232.220,232.940,232.210,232.510,25283.58,1701039599999,5880227.52210,12609,12893.63,2998438.39060,0
+1701039600000,232.510,232.520,231.510,231.920,38351.99,1701043199999,8898601.60910,17738,16267.66,3774165.96810,0
+1701043200000,231.910,233.100,231.680,232.680,41404.72,1701046799999,9624241.22420,20695,21659.90,5033970.99570,0
+1701046800000,232.680,233.020,231.040,231.190,30959.24,1701050399999,7181967.60060,19209,14542.48,3373271.99820,0
+1701050400000,231.190,231.510,229.680,230.300,46513.52,1701053999999,10723877.27630,26968,22505.76,5188514.55630,0
+1701054000000,230.290,230.440,228.150,229.180,52088.21,1701057599999,11936805.61980,28703,25433.87,5828123.45700,0
+1701057600000,229.170,229.810,228.780,229.690,35197.99,1701061199999,8067736.23650,20125,18449.97,4229008.77560,0
+1701061200000,229.690,230.300,229.210,229.290,34144.99,1701064799999,7847779.30710,17934,16022.81,3682887.59230,0
+1701064800000,229.290,231.570,228.890,229.300,82284.58,1701068399999,18959265.59260,37828,44506.23,10253345.68030,0
+1701068400000,229.310,230.100,227.430,229.100,78626.43,1701071999999,17976263.73880,43156,38041.89,8699170.22430,0
+1701072000000,229.100,229.720,228.340,228.590,51880.29,1701075599999,11886154.05100,27620,24221.84,5548967.19780,0
+1701075600000,228.590,229.420,228.450,228.800,36992.50,1701079199999,8467273.10480,21555,17416.57,3986183.59930,0
+1701079200000,228.800,229.300,226.430,227.240,101411.99,1701082799999,23073296.78980,51430,44909.69,10220608.69170,0
+1701082800000,227.250,227.620,224.840,226.020,167246.22,1701086399999,37816581.23310,75598,75557.96,17087231.03290,0
+1701086400000,226.030,227.220,225.690,226.380,58187.33,1701089999999,13180606.16170,30484,30521.08,6913590.40430,0
+1701090000000,226.390,227.680,225.800,227.170,51605.49,1701093599999,11708347.50770,32221,24116.05,5471394.30520,0
+1701093600000,227.180,227.660,224.730,225.160,66903.27,1701097199999,15108411.31540,45116,30097.59,6798282.92650,0
+1701097200000,225.160,227.200,222.500,222.970,114822.37,1701100799999,25814201.08440,56971,46940.64,10569589.29790,0
+1701100800000,222.970,227.120,222.750,227.040,84844.65,1701104399999,19114883.49600,48391,45361.02,10220457.55460,0
+1701104400000,227.040,227.750,225.790,226.100,49003.26,1701107999999,11119312.19120,25119,23100.73,5243287.42900,0
+1701108000000,226.100,226.920,224.860,225.070,36803,1701111599999,8322996.92150,18934,16036.27,3629937.23430,0
+1701111600000,225.060,226.680,223.730,224.790,69077.78,1701115199999,15568379.63650,36541,34457.69,7768786.32760,0
+1701115200000,224.780,225.410,223.630,224.090,46353.39,1701118799999,10399837.89370,27136,22443.88,5036276.58960,0
+1701118800000,224.120,226.440,223.530,226.100,49145.43,1701122399999,11071403.91540,24091,26513.06,5972894.04940,0
+1701122400000,226.100,226.730,225.750,226.710,20529.87,1701125999999,4645613.14190,10440,11574.42,2619222.32050,0
+1701126000000,226.700,227.860,226.700,227.420,36581.50,1701129599999,8318965.83050,18693,17639.48,4011034.05760,0
+1701129600000,227.410,228.790,227.060,228.090,42138.52,1701133199999,9604411.34390,22681,22744.86,5184515.77690,0
+1701133200000,228.090,228.170,226.830,226.870,29478.31,1701136799999,6704174.28030,14766,12358.51,2810942.94090,0
+1701136800000,226.870,227.270,225.630,227.030,35294.51,1701140399999,7991603.83570,19562,17103.03,3872015.42330,0
+1701140400000,227.030,227.470,226.540,226.850,24942.09,1701143999999,5661789.84330,12937,11484.05,2606850.40480,0
+1701144000000,226.860,227.280,225.740,225.850,30308.94,1701147599999,6863527.71890,17834,14110.04,3195468.33030,0
+1701147600000,225.850,226.140,224.570,224.650,75170.49,1701151199999,16941214.58340,33261,39040.35,8798626.10700,0
+1701151200000,224.650,226.460,224.370,226.330,48431.84,1701154799999,10923749.27290,25846,24749.41,5582041.34160,0
+1701154800000,226.340,226.460,224.840,225.940,40738.93,1701158399999,9195782.73760,23073,18530.86,4182340.52000,0
+1701158400000,225.950,226.480,225.290,225.930,39883.78,1701161999999,9013822.93890,20765,18284.79,4132342.44160,0
+1701162000000,225.920,228.190,225.890,228.070,51610.39,1701165599999,11726971.43700,26723,28304.69,6432596.82100,0
+1701165600000,228.080,228.150,227.240,228,48369.47,1701169199999,11015859.56800,29715,21511.35,4899264.79670,0
+1701169200000,228,229.370,227.790,229.080,52816.62,1701172799999,12080337.22310,24127,29418.31,6727938.91110,0
+1701172800000,229.080,229.400,228.240,228.560,40874.17,1701176399999,9350029.66380,20120,17810.71,4074306.95050,0
+1701176400000,228.550,230.200,228.170,230.130,44975.04,1701179999999,10312590.87390,23709,25993.52,5961676.31550,0
+1701180000000,230.130,230.800,229.400,229.660,79336.95,1701183599999,18259216.01330,31922,34893.53,8031708.00830,0
+1701183600000,229.660,230.550,229.050,229.890,46549.49,1701187199999,10694315.86470,24702,21493.96,4938122.61790,0
+1701187200000,229.900,231.330,229.510,230.820,62271.48,1701190799999,14349846.05380,33121,32167.06,7413068.66420,0
+1701190800000,230.820,231.950,230.170,231.510,75808.07,1701194399999,17531032.35230,42305,40462.37,9355412.22250,0
+1701194400000,231.510,231.650,229.650,230.120,61578.77,1701197999999,14184648.04900,33205,26293.72,6056951.39350,0
+1701198000000,230.120,231.450,229.960,230.440,36448.41,1701201599999,8407965.40610,23457,18281.77,4217113.14110,0
+1701201600000,230.450,231.310,230.230,231.150,31223.49,1701205199999,7206539.42790,18795,17841.84,4117764.60940,0
+1701205200000,231.160,231.320,230.070,230.210,22405.31,1701208799999,5169014.58860,15219,10534.42,2430128.00080,0
+1701208800000,230.210,230.540,229.350,229.690,21373.53,1701212399999,4915818.51660,13490,8450.73,1943720.59860,0
+1701212400000,229.700,230.290,229.160,229.690,35017.05,1701215999999,8043478.37140,22962,13613.98,3127262.73810,0
+1701216000000,229.700,230.390,229.150,230.170,28885.64,1701219599999,6637374.43390,17161,15436.87,3547242.52450,0
+1701219600000,230.180,230.640,229.970,230.080,20353.74,1701223199999,4688312.87170,13990,10200.82,2349789.08060,0
+1701223200000,230.090,230.350,229.450,229.660,22392.73,1701226799999,5146319.73900,15393,12233.94,2811409.09390,0
+1701226800000,229.660,229.810,228.810,229.530,24606.14,1701230399999,5644588.94920,15965,12255.37,2811623.48040,0
+1701230400000,229.540,230.240,229.540,230.190,17796.70,1701233999999,4091276.17250,12985,9386.75,2157851.24650,0
+1701234000000,230.180,230.450,229.310,229.800,25028.01,1701237599999,5754935.21980,15506,12042.03,2769331.15650,0
+1701237600000,229.800,230.690,229.500,230.540,29793.53,1701241199999,6854643.20770,16003,15287.74,3516978.53970,0
+1701241200000,230.540,230.810,229.920,230.090,29843.80,1701244799999,6875314.80730,15917,14988.94,3453484.02240,0
+1701244800000,230.100,231.360,229.940,231.340,32216.15,1701248399999,7428288.53000,19146,16530.85,3811950.76850,0
+1701248400000,231.340,231.450,229.950,230.800,50838.77,1701251999999,11731776.53790,29219,24793.82,5721749.59810,0
+1701252000000,230.800,231.060,228.260,228.930,66478.91,1701255599999,15261281.82070,37682,33791.76,7759800.05470,0
+1701255600000,228.930,229.670,228.580,229.450,28689.71,1701259199999,6579517.54170,16963,14561.73,3339020.87610,0
+1701259200000,229.450,229.850,228.810,228.920,39738.37,1701262799999,9112942.47240,20401,18852.03,4324426.05960,0
+1701262800000,228.930,229.220,228.170,228.370,41144.13,1701266399999,9408140.34890,22122,19372.79,4429790.39770,0
+1701266400000,228.370,228.940,227.150,227.560,55055.52,1701269999999,12552794.74150,29847,27041.57,6165845.81600,0
+1701270000000,227.560,228.080,226.390,227.710,65382.43,1701273599999,14853341.26280,35861,30471.56,6923055.80200,0
+1701273600000,227.710,228.120,226.320,227.030,45634.51,1701277199999,10363085.16920,26426,20434.29,4640094.41240,0
+1701277200000,227.030,228.060,226.640,227.730,33317.35,1701280799999,7575575.29870,18359,17269.84,3927184.61030,0
+1701280800000,227.740,227.930,227.040,227.800,25242.84,1701284399999,5742123.07500,15632,12019.62,2734224.71780,0
+1701284400000,227.810,228.160,227.220,227.660,20807.15,1701287999999,4737539.29840,13780,10938.54,2490656.06440,0
+1701288000000,227.650,227.760,226.680,227.330,24337.95,1701291599999,5529871.28140,15710,12662.50,2876860.56430,0
+1701291600000,227.340,227.610,226.940,227.190,23241.84,1701295199999,5282174.55690,13136,11647.40,2646902.11330,0
+1701295200000,227.190,227.700,227.160,227.550,19606.65,1701298799999,4460534.15250,9932,10560.18,2402287.82120,0
+1701298800000,227.550,227.620,227.130,227.430,18628.58,1701302399999,4236787.98120,10526,9232.07,2099630.29610,0
+1701302400000,227.430,227.830,227.220,227.230,24587.81,1701305999999,5593824.60290,13906,12992.53,2955847.78800,0
+1701306000000,227.220,227.460,226.610,226.800,26243.69,1701309599999,5958458.81660,16510,11710.37,2658488.94350,0
+1701309600000,226.790,227.830,226.590,227.590,26344.74,1701313199999,5985507.69830,14448,14473.81,3288627.79780,0
+1701313200000,227.600,229.160,227.070,228.930,77823.38,1701316799999,17741418.71150,25398,37105.94,8467149.83010,0
+1701316800000,228.930,229.370,228.600,228.740,30776.62,1701320399999,7048236.13990,17425,15559.81,3563171.63290,0
+1701320400000,228.750,228.870,227.830,228.050,24436.95,1701323999999,5581895.09800,15094,11106.70,2537158.65850,0
+1701324000000,228.050,228.410,227.610,228.300,25505.86,1701327599999,5816320.50660,15803,13348.64,3044020.43790,0
+1701327600000,228.290,228.660,227.670,227.900,23994.62,1701331199999,5477039.78240,41397,11407.76,2603933.21260,0
+1701331200000,227.890,228.190,226.950,227.470,32539.27,1701334799999,7401649.71490,21183,15683.97,3568214.78430,0
+1701334800000,227.470,227.910,227.210,227.610,26190.81,1701338399999,5959171.94680,15929,13158.96,2993881.45610,0
+1701338400000,227.620,228.270,227.540,227.880,23973.40,1701341999999,5464212.25820,12988,11978.11,2729842.98140,0
+1701342000000,227.880,229.030,227.660,228.980,21777.21,1701345599999,4973344.56130,16021,12109.11,2765632.53200,0
+1701345600000,228.980,229.250,228.260,229.010,37149.27,1701349199999,8499991.12410,18693,20321.04,4649958.61430,0
+1701349200000,229.010,229.210,227.720,228.030,42815.84,1701352799999,9783645.93180,24335,21365.46,4881996.24710,0
+1701352800000,228.040,228.300,227.270,227.770,37483.02,1701356399999,8537756.97260,22828,19103.95,4351413.71790,0
+1701356400000,227.780,227.950,226.330,226.900,51381.40,1701359999999,11667090.85150,27264,23673.53,5375281.35120,0
+1701360000000,226.900,227.390,226.160,227.280,42170.27,1701363599999,9569087.15800,22152,20136.03,4568880.63590,0
+1701363600000,227.270,227.660,227.090,227.640,19728.43,1701367199999,4485515.94730,10741,9864.35,2243084.00380,0
+1701367200000,227.650,227.790,227.260,227.600,21848.06,1701370799999,4971223.10610,12657,10898.96,2479988.36750,0
+1701370800000,227.600,227.800,227.300,227.490,19021.64,1701374399999,4328776.25710,10216,8518.21,1938480.03680,0
+1701374400000,227.490,227.930,227.410,227.650,16905.77,1701377999999,3848616.16630,10079,8500.42,1935091.07830,0
+1701378000000,227.650,227.890,227.420,227.840,14449.36,1701381599999,3289911.37050,9097,6776.87,1542821.32640,0
+1701381600000,227.850,228.100,227.400,227.400,15061.05,1701385199999,3432216.15910,9180,6959.44,1586134.93230,0
+1701385200000,227.400,228.040,227.150,227.670,18988.78,1701388799999,4322207.54160,11472,7107.51,1617956.87140,0
+1701388800000,227.660,227.960,227.160,227.480,23076.48,1701392399999,5250407.08150,13870,10801.29,2457619.25390,0
+1701392400000,227.480,229,227.260,228.750,52440.62,1701395999999,11976996.60970,27700,25480.03,5818474.48920,0
+1701396000000,228.760,229.380,228.420,229.050,49216.83,1701399599999,11264957.16790,25637,22607.53,5175010.78060,0
+1701399600000,229.060,229.370,228.650,229.240,47376.74,1701403199999,10849675.19310,20898,21019.48,4813884.44120,0
+1701403200000,229.240,230.080,229.020,229.810,48253.90,1701406799999,11082280.91430,25983,25119.72,5769822.12600,0
+1701406800000,229.800,229.970,229.010,229.270,28379.03,1701410399999,6511137.12920,16932,12721.58,2918750.63130,0
+1701410400000,229.280,229.380,228.600,228.640,35114.27,1701413999999,8040250.50480,17181,18089.01,4142173.77540,0
+1701414000000,228.650,229.490,228.520,228.710,42024.53,1701417599999,9622051.27260,34712,19880.91,4551591.91880,0
+1701417600000,228.700,229.040,228.500,228.680,25147.25,1701421199999,5752607.16980,14974,12682.42,2901189.15590,0
+1701421200000,228.670,230.140,228.670,229.970,54084.28,1701424799999,12414118.03870,29110,29470.97,6763701.03970,0
+1701424800000,229.970,230.070,228.600,229.020,44691.40,1701428399999,10245390.82420,24208,21275.42,4876713.25920,0
+1701428400000,229.030,229.200,228.780,229.040,22993.43,1701431999999,5265208.37810,15514,11713.51,2682261.62320,0
+1701432000000,229.040,229.270,227.880,227.950,37389.74,1701435599999,8544432.02660,21866,16847.37,3850451.48850,0
+1701435600000,227.940,228.670,227.730,227.950,34089.52,1701439199999,7777770.42310,18371,17565.95,4007912.22570,0
+1701439200000,227.950,228.340,227.550,228.120,35745.75,1701442799999,8149228.64480,21076,19042.27,4341185.79760,0
+1701442800000,228.120,228.950,228.120,228.470,33875.98,1701446399999,7744546.80220,20703,15977.18,3652564.99370,0
+1701446400000,228.480,229.560,228.090,228.690,54117.20,1701449999999,12380188.21860,30336,26881.53,6149509.33110,0
+1701450000000,228.700,228.990,228.070,228.240,43688.96,1701453599999,9983328.59810,20973,19082.43,4359992.85090,0
+1701453600000,228.240,228.980,228.150,228.340,22674.88,1701457199999,5181450.45080,15611,12083.23,2761154.32100,0
+1701457200000,228.340,228.960,228.220,228.950,18385.50,1701460799999,4201692.03540,13634,8725.14,1993937.22840,0
+1701460800000,228.950,229.150,228.730,228.850,16750.36,1701464399999,3835467.14000,11463,9203.19,2107407.34820,0
+1701464400000,228.850,229.040,228.370,228.840,18790.47,1701467999999,4296601.56230,10635,7899.62,1806216.27820,0
+1701468000000,228.840,228.960,228.320,228.360,11018.37,1701471599999,2519456.48960,8517,4803.80,1098439.19390,0
+1701471600000,228.360,228.660,228.250,228.640,13381.86,1701475199999,3057714.21980,7857,6468.58,1478034.68460,0
+1701475200000,228.640,228.660,228.260,228.460,17292.27,1701478799999,3950294.91760,8584,7617.91,1740212.84940,0
+1701478800000,228.470,228.560,228.260,228.500,12405.29,1701482399999,2833651.69790,7622,5232.14,1195117.94360,0
+1701482400000,228.500,229.700,228.390,229.600,33199.74,1701485999999,7608269.55260,14167,18742.88,4295132.42210,0
+1701486000000,229.600,229.910,229.380,229.390,22795.34,1701489599999,5234506.89380,11952,10548.60,2422396.73730,0
+1701489600000,229.400,229.420,228.920,229.110,15149.52,1701493199999,3472240.21410,9546,7024.19,1610009.31160,0
+1701493200000,229.110,229.220,228.900,228.960,10580.45,1701496799999,2423359.55160,7887,5159.64,1181768.65900,0
+1701496800000,228.970,229.580,228.900,229.520,19075.93,1701500399999,4371698.73660,9873,10536.80,2414739.72340,0
+1701500400000,229.530,229.720,228.540,228.540,27175.51,1701503999999,6223824.25730,14550,12047.99,2759504.30500,0
+1701504000000,228.540,228.870,228.400,228.610,19613.84,1701507599999,4484164.87700,10766,9046.92,2068382.99770,0
+1701507600000,228.600,228.960,228.470,228.740,18871.27,1701511199999,4316941.72820,11224,9831.77,2249106.13230,0
+1701511200000,228.730,228.900,227.160,227.980,71098.69,1701514799999,16209056.81840,29548,29770.38,6786366.09020,0
+1701514800000,227.990,228.090,227.180,227.280,31457.84,1701518399999,7162276.47460,14937,14444.02,3288426.49460,0
+1701518400000,227.280,228,227.010,227.830,40370.51,1701521999999,9188952.04260,17864,22292.79,5074278.16810,0
+1701522000000,227.830,228.100,227.670,227.750,21511.12,1701525599999,4902026.03960,12336,10902.53,2484770.72620,0
+1701525600000,227.760,227.850,226.410,227.120,44889.82,1701529199999,10202099.56470,22712,20364.86,4628405.74040,0
+1701529200000,227.120,227.400,226.450,227.330,43944.94,1701532799999,9975363.05380,20369,20262.32,4599641.67460,0
+1701532800000,227.320,227.770,227.090,227.510,35790.77,1701536399999,8140389.77320,17064,16263.32,3698900.54470,0
+1701536400000,227.510,228.660,227.340,228.450,31260.83,1701539999999,7125680.01330,14083,20195.38,4602952.75970,0
+1701540000000,228.460,228.940,228.100,228.370,52830.27,1701543599999,12071845.01390,25371,23832.59,5445666.62400,0
+1701543600000,228.380,230.570,228.210,229.050,120149.61,1701547199999,27560240.80370,53655,57219.02,13127334.36820,0
+1701547200000,229.050,230.170,228.860,229.920,44746.33,1701550799999,10271007.39380,21388,22467.13,5157080.71620,0
+1701550800000,229.930,230.300,229.240,230.090,32511.52,1701554399999,7471230.44940,17310,14629.53,3362553.70890,0
+1701554400000,230.100,230.240,228.820,228.880,40186.49,1701557999999,9215050.69800,18081,17835.83,4089826.97760,0
+1701558000000,228.880,229.480,228.880,229.240,21026.15,1701561599999,4820476.01170,10004,10537.40,2415799.59800,0
+1701561600000,229.230,232.040,228.900,231.930,76228,1701565199999,17568124.21340,32527,48023.56,11068044.78340,0
+1701565200000,231.940,231.980,229.620,230.010,58294.84,1701568799999,13458067.23050,31312,25391.84,5861773.00790,0
+1701568800000,230.010,230.750,229.280,229.530,53127.53,1701572399999,12222960.17000,24231,24584.34,5656604.05340,0
+1701572400000,229.540,229.640,228,228.620,65587.64,1701575999999,15001331.88800,28173,29486.89,6744944.96420,0
+1701576000000,228.630,228.870,227.690,227.730,40408.58,1701579599999,9221110.55960,18366,16512.97,3768260.51060,0
+1701579600000,227.740,228.060,227.060,227.830,33922.51,1701583199999,7723142.79930,16295,15558.91,3542823.81280,0
+1701583200000,227.830,228.060,227.530,227.910,23612.55,1701586799999,5378492.96900,13468,11403.72,2597602.60350,0
+1701586800000,227.910,228.530,227.840,228.280,28395.45,1701590399999,6479473.12670,15858,15796.15,3604321.84780,0
+1701590400000,228.280,228.400,227.970,228.010,23505.63,1701593999999,5362022.18630,12733,11264.89,2569857.02970,0
+1701594000000,228,229.330,227.980,229.330,55939.54,1701597599999,12789215.83690,23503,30391.76,6948717.81400,0
+1701597600000,229.320,229.360,228.820,229.160,32003.03,1701601199999,7331979.19360,15113,15910.36,3645142.66060,0
+1701601200000,229.170,229.180,228.010,228.160,34785.11,1701604799999,7946759.39790,17152,14656.09,3347625.81110,0
+1701604800000,228.170,228.360,226.490,226.880,102089.89,1701608399999,23216294.07850,36183,33815.21,7691152.31100,0
+1701608400000,226.880,228.320,226.650,227.080,94244.46,1701611999999,21458174.07820,38802,46465.86,10580114.51440,0
+1701612000000,227.080,227.770,226.540,226.930,66798.07,1701615599999,15166627.66420,32135,33187.24,7535629.11540,0
+1701615600000,226.920,227.390,226.550,227.100,42474.52,1701619199999,9641072.24370,21640,20604.99,4677524.48700,0
+1701619200000,227.110,227.390,226.460,227.260,45895.82,1701622799999,10412388.26510,24262,21490.20,4876112.11910,0
+1701622800000,227.260,227.300,226.080,226.540,49266.80,1701626399999,11166834.29190,24945,19806.25,4489487.86890,0
+1701626400000,226.540,227.260,226.480,227.100,32846.20,1701629999999,7455306.40820,19104,18821.24,4271955.49700,0
+1701630000000,227.100,227.470,226.740,227.170,32478.10,1701633599999,7379590.94670,19936,17623.95,4004669.19480,0
+1701633600000,227.170,227.530,226.620,226.840,34937.72,1701637199999,7932440.69990,19263,15283.40,3469943.35010,0
+1701637200000,226.840,227.550,226.740,227.420,21925.72,1701640799999,4979261.94960,14138,12852.17,2918975.99250,0
+1701640800000,227.430,229.250,227.380,228.920,101101.95,1701644399999,23107074.24480,42507,53374.33,12197542.73900,0
+1701644400000,228.920,229.280,226.880,228.230,69085.35,1701647999999,15763759.91530,37249,35109.91,8012208.13350,0
+1701648000000,228.240,229.650,228.130,229.470,54189.88,1701651599999,12403806.28750,29690,26476.18,6059695.76000,0
+1701651600000,229.470,230.150,228.920,229.450,80601.27,1701655199999,18498460.76430,42922,38696.92,8881272.47800,0
+1701655200000,229.440,229.820,228.850,229.440,48965.98,1701658799999,11230539.15860,23850,22713.30,5209703.14080,0
+1701658800000,229.450,230,228.860,228.940,54823.14,1701662399999,12580111.36500,24017,24873.87,5707530.35680,0
+1701662400000,228.940,229.750,228.270,229.610,81794.80,1701665999999,18734544.38750,29505,41893.29,9598541.92840,0
+1701666000000,229.610,230.290,228.140,229.620,139339.18,1701669599999,31948848.83430,49528,64440.87,14778292.07490,0
+1701669600000,229.620,235,229.600,233.240,336490.15,1701673199999,78422242.52250,124191,177745.43,41397744.87520,0
+1701673200000,233.240,233.600,231.120,232.090,127793.54,1701676799999,29700273.23110,54746,59965.48,13937362.77350,0
+1701676800000,232.090,234.380,232.010,233.390,162515.76,1701680399999,37882819.72030,65786,88673.04,20668517.60650,0
+1701680400000,233.400,237.590,232.820,233.820,226705.41,1701683999999,53294486.15040,89122,115826.12,27233686.42560,0
+1701684000000,233.820,235.400,233.720,234.770,101857.26,1701687599999,23896811.79450,45424,51636.56,12113803.65380,0
+1701687600000,234.770,234.970,223.030,229.790,595219.84,1701691199999,135997333.81090,232478,255900.95,58454326.62030,0
+1701691200000,229.790,231.770,228.540,231.170,169863.09,1701694799999,39128413.20250,79967,84707.71,19519507.95300,0
+1701694800000,231.180,231.370,228.510,228.860,102999.25,1701698399999,23680244.26750,48823,47982.48,11032884.09750,0
+1701698400000,228.860,229.240,227.160,228.930,137982.20,1701701999999,31507909.45690,63209,65648.45,14994552.67620,0
+1701702000000,228.920,230.160,228.160,230.080,97560.90,1701705599999,22370373.06850,45286,46211.81,10597653.41260,0
+1701705600000,230.070,231.600,229.590,231.200,96136.94,1701709199999,22170158.81160,42501,48521.92,11187500.39870,0
+1701709200000,231.200,231.670,230.300,230.680,43890.12,1701712799999,10133628.29750,25766,20502.76,4734493.16490,0
+1701712800000,230.690,231.570,230.220,231.320,33078.42,1701716399999,7638102.84570,18281,16542.71,3820124.38550,0
+1701716400000,231.320,232.210,230.680,232.140,49965.04,1701719999999,11567657.54540,23434,25831.52,5983081.90630,0
+1701720000000,232.140,232.150,231.160,231.420,33778.47,1701723599999,7827240.46620,17743,13861.71,3212180.47760,0
+1701723600000,231.420,232.120,231.340,231.640,32591.27,1701727199999,7556556.16180,16466,15973.15,3703410.78260,0
+1701727200000,231.650,233.210,230.950,232.030,55926.48,1701730799999,12987458.20670,32154,26707.47,6202244.92130,0
+1701730800000,232.030,233.680,231.730,233.660,48322.23,1701734399999,11253200.19520,23323,25633.44,5970655.08510,0
+1701734400000,233.650,234.720,232.450,234.660,71228.12,1701737999999,16640261.96440,34840,35921.13,8392320.97970,0
+1701738000000,234.670,235.190,232.370,232.770,78081.93,1701741599999,18236537.91750,43070,35693.34,8339758.71180,0
+1701741600000,232.780,232.960,230.600,231.610,83551.29,1701745199999,19337656.61370,37675,39711.74,9189842.13170,0
+1701745200000,231.620,233.040,231.440,232.920,37164.35,1701748799999,8639431.26510,20552,18806.09,4371184.32230,0
+1701748800000,232.920,232.970,231.350,232.650,69856.09,1701752399999,16211620.35910,26631,33381.80,7746555.50080,0
+1701752400000,232.640,233.280,232.140,232.480,43080.75,1701755999999,10027849.81420,20483,19509.68,4541482.64620,0
+1701756000000,232.480,232.640,230.570,231.390,73106.58,1701759599999,16934426.09240,30076,34546.27,8001583.46220,0
+1701759600000,231.400,231.630,227.960,229.530,151433.49,1701763199999,34759873.33490,66303,71580.57,16430675.00940,0
+1701763200000,229.520,230.400,228.400,229.640,106923.16,1701766799999,24538088.74910,42544,54839.93,12587730.03790,0
+1701766800000,229.640,230.330,229.540,229.840,46613.40,1701770399999,10721025.82560,19410,24084.68,5539520.52370,0
+1701770400000,229.850,230.560,229.110,229.120,53036.57,1701773999999,12193043.34400,20792,25802.52,5932761.79330,0
+1701774000000,229.120,230.410,228.680,230.260,45479.96,1701777599999,10441704.28200,22094,23616.42,5423205.05480,0
+1701777600000,230.250,231.060,230.130,230.860,55114.44,1701781199999,12708719.40830,23931,30007.14,6919242.08980,0
+1701781200000,230.850,231.130,229.800,230.020,59314.79,1701784799999,13671366.24920,26128,28585.83,6590231.69680,0
+1701784800000,230.020,231.860,229.680,230.830,57414.85,1701788399999,13259612.25140,29555,28964.29,6689659.59760,0
+1701788400000,230.830,231.720,230.140,231.250,56854.69,1701791999999,13127715.55160,30848,27579.40,6367802.55460,0
+1701792000000,231.260,232.880,230.630,232.050,90922.87,1701795599999,21077787.97030,41060,46258.04,10723727.07080,0
+1701795600000,232.050,233.190,231.020,232.980,155348.07,1701799199999,36068231.19180,70798,75073,17430793.20720,0
+1701799200000,232.970,233.460,231.660,232.150,92184.63,1701802799999,21445513.40850,46431,43237.88,10059948.09330,0
+1701802800000,232.170,232.340,231.010,231.420,51945.45,1701806399999,12038342.28510,26299,21557.40,4996431.34230,0
+1701806400000,231.430,231.500,230.250,230.860,53831.49,1701809999999,12429318.42750,24797,24190.20,5585357.74540,0
+1701810000000,230.840,231.470,230.290,230.650,46072.96,1701813599999,10635622.76500,20581,21404.12,4940970.55290,0
+1701813600000,230.650,231.550,230.300,230.640,32037.57,1701817199999,7400510.15480,16436,15774.75,3644337.68250,0
+1701817200000,230.640,231.760,230.640,231.430,37285.95,1701820799999,8621867.78270,19398,19530.33,4515951.00010,0
+1701820800000,231.440,232.840,231.140,232.660,63182.07,1701824399999,14649671.42880,31462,33023.24,7656899.74430,0
+1701824400000,232.660,233.040,231.410,231.680,65954.54,1701827999999,15309132.73850,31468,29115.41,6758555.36750,0
+1701828000000,231.680,232.810,230.910,232.240,64169.89,1701831599999,14879143.04680,29502,36455.05,8455452.48860,0
+1701831600000,232.240,232.500,230.800,231.950,53116.43,1701835199999,12313255.63450,25897,24359.33,5647187.04640,0
+1701835200000,231.940,232.480,231.250,231.700,41979.06,1701838799999,9735842.37280,18872,20024.92,4645141.80510,0
+1701838800000,231.700,232.030,228.560,230.490,137265.28,1701842399999,31586716.29410,58541,61517.21,14157282.03490,0
+1701842400000,230.490,231.710,229.360,231.330,104172.54,1701845999999,24009585.89110,43051,52549.16,12114323.67490,0
+1701846000000,231.320,233.780,230.570,233.380,131235.15,1701849599999,30527803.60920,56790,66591.27,15490500.49860,0
+1701849600000,233.380,234.410,232.560,233.600,109821,1701853199999,25644593.27560,43621,52612.26,12286415.88940,0
+1701853200000,233.590,235.150,233.180,233.590,99229.72,1701856799999,23242989.59030,45377,50087.47,11734247.15280,0
+1701856800000,233.590,233.740,232.030,232.230,96273.47,1701860399999,22421365.73810,41492,40396.71,9407406.99580,0
+1701860400000,232.240,232.530,228.780,230.420,170975.68,1701863999999,39380533.16040,75815,82665.11,19038501.37960,0
+1701864000000,230.410,231.330,229.650,230.920,68459.41,1701867599999,15780882.97110,30998,34936.80,8054080.33110,0
+1701867600000,230.920,231.190,230.100,230.530,51452.93,1701871199999,11863443.13450,27252,24416.48,5629808.29470,0
+1701871200000,230.530,230.870,229.180,229.650,65831.14,1701874799999,15143600.11310,34125,31909.24,7341878.75600,0
+1701874800000,229.650,230.810,229.310,230.170,49810.33,1701878399999,11460038.69450,29249,24716.94,5687094.11890,0
+1701878400000,230.170,230.730,229.600,230.380,49571.94,1701881999999,11410075.82940,28313,24063.73,5539637.55530,0
+1701882000000,230.380,231.820,230.320,231.300,74738.31,1701885599999,17282975.28760,30569,33077.94,7649097.07740,0
+1701885600000,231.310,231.920,230.860,231,34472,1701889199999,7974322.52070,21521,15052.96,3482337.40050,0
+1701889200000,231.010,231.350,230.820,231.070,21541.77,1701892799999,4978473.89210,13776,11585.02,2677432.19440,0
+1701892800000,231.080,231.330,230.100,230.140,30118.11,1701896399999,6949640.32440,16389,13612.77,3141653.28770,0
+1701896400000,230.140,233.050,229.010,231.050,185661.06,1701899999999,42871393.57480,76701,103389.26,23882495.37350,0
+1701900000000,231.050,232.220,229.020,230.060,78789.63,1701903599999,18191128.71500,35570,33033.34,7632937.50260,0
+1701903600000,230.070,230.660,229.080,229.600,46511.51,1701907199999,10695463.45440,28975,24193.76,5563802.18070,0
+1701907200000,229.600,231.620,229.310,230.790,65859.99,1701910799999,15196533.84740,34130,32061.32,7397647.36580,0
+1701910800000,230.790,231.460,230.170,231,34852.02,1701914399999,8043380.54770,19521,13896.65,3207882.93100,0
+1701914400000,230.990,232.500,230.860,232.100,45980.38,1701917999999,10656615.34350,22350,25892.12,6001221.39540,0
+1701918000000,232.100,233,231.260,232.960,60719.96,1701921599999,14103675.72850,28478,30242.32,7026728.18540,0
+1701921600000,232.950,234.120,232.440,233.380,89444.85,1701925199999,20867097.29050,35661,46778.85,10913294.48370,0
+1701925200000,233.390,233.960,232.890,233.750,56503.41,1701928799999,13186896.65350,25362,28090.82,6556509.29700,0
+1701928800000,233.750,235,233,233.340,89464.45,1701932399999,20938094.77860,38955,43307.54,10137678.09900,0
+1701932400000,233.350,233.960,232.670,232.690,56106.85,1701935999999,13090428.87350,24213,23693.09,5528599.79570,0
+1701936000000,232.690,233.160,230.520,230.650,101800.06,1701939599999,23612833.45310,44919,45599.81,10579499.04660,0
+1701939600000,230.660,231.180,228.370,230.410,190696.90,1701943199999,43853748.27330,78321,90620.92,20843539.71500,0
+1701943200000,230.420,230.900,229.720,229.830,60824.89,1701946799999,14011457.71350,31029,27819.75,6408782.53610,0
+1701946800000,229.840,230.770,229.720,230.270,44079.61,1701950399999,10148451.91180,22189,20619.66,4747381.43750,0
+1701950400000,230.270,231.340,230.250,231.340,64488.01,1701953999999,14885481.51150,28434,33691.09,7777732.18150,0
+1701954000000,231.330,231.580,230.210,230.630,42091.18,1701957599999,9713471.63560,21288,20279.78,4679996.89600,0
+1701957600000,230.640,231.880,230.530,231.220,52419.03,1701961199999,12120931.92410,24512,25237.73,5834772.43740,0
+1701961200000,231.220,233.470,231.050,232.800,99781.13,1701964799999,23190671.98000,52304,43418.57,10091191.75380,0
+1701964800000,232.810,234.500,232.260,234.200,116523.47,1701968399999,27199038.92330,52702,63886.39,14916458.02180,0
+1701968400000,234.210,234.320,232.410,233.420,84668.32,1701971999999,19767710.52510,43446,35471.32,8282364.46910,0
+1701972000000,233.420,233.620,232,232.100,61582.71,1701975599999,14335154.46380,29553,25402.23,5913581.20600,0
+1701975600000,232.110,232.490,230.200,230.920,94767.67,1701979199999,21916378.42340,43808,41762.96,9658465.72710,0
+1701979200000,230.920,231.480,230.530,231.470,39624.25,1701982799999,9154975.73020,21370,20811.58,4808344.67290,0
+1701982800000,231.470,233,231.340,232.850,42316.91,1701986399999,9830725.65050,26168,22248.12,5168767.81210,0
+1701986400000,232.840,233.280,232.050,232.280,38746.89,1701989999999,9019126.44860,19216,17142.56,3991117.40340,0
+1701990000000,232.280,233.240,232.170,232.810,38656.19,1701993599999,8995368.78490,18885,18022.31,4193450.77250,0
+1701993600000,232.810,234.090,232.800,233.710,59012.64,1701997199999,13787550.38750,26761,29565.79,6907650.16710,0
+1701997200000,233.710,233.930,232.550,233.420,53204,1702000799999,12414911.27040,25105,22957.02,5357292.40690,0
+1702000800000,233.420,234.320,232.950,233.670,69275.11,1702004399999,16184935.81990,33165,35296.74,8247859.71730,0
+1702004400000,233.660,236.880,233.610,235.740,161777.63,1702007999999,38116440.28890,71315,86075.99,20275669.54590,0
+1702008000000,235.730,237.400,235.140,236.250,133607.11,1702011599999,31562402.09130,54662,61381.46,14502348.08970,0
+1702011600000,236.250,236.370,235.340,235.520,49680.17,1702015199999,11712649.07980,22564,23677.29,5582844.31900,0
+1702015200000,235.530,236.190,234.500,234.810,66714.50,1702018799999,15693735.57920,28494,27556.68,6483615.02540,0
+1702018800000,234.810,234.870,232.160,233.040,135825.38,1702022399999,31716476.70080,54601,54179.32,12654329.13100,0
+1702022400000,233.050,234,232.280,233.720,64525.18,1702025999999,15043774.19240,32420,31327.28,7305748.86290,0
+1702026000000,233.710,234.900,233.620,234.260,56687.12,1702029599999,13284099.82480,25684,27714.63,6494423.86300,0
+1702029600000,234.250,234.820,233.360,234.710,53177.05,1702033199999,12446175.56370,22889,27013.70,6323901.78710,0
+1702033200000,234.710,236.150,231,234.880,180834.18,1702036799999,42409204.66000,74740,84612.69,19872819.82930,0
+1702036800000,234.890,235.720,234.080,234.960,63887.75,1702040399999,15015739.91630,28586,29426.95,6916130.64410,0
+1702040400000,234.960,235.900,233.940,234.450,69354.46,1702043999999,16288091.03910,40570,31715.29,7450324.87010,0
+1702044000000,234.460,236.130,233.830,235.950,92349.26,1702047599999,21703822.10400,44613,46397.90,10907630.83810,0
+1702047600000,235.950,236.500,234.680,235.170,62632.60,1702051199999,14757276.74950,32287,27644.36,6514481.72150,0
+1702051200000,235.180,236.720,235.140,236.050,65020.61,1702054799999,15340941.10610,34406,32924.13,7768793.18910,0
+1702054800000,236.050,236.310,234.720,236.080,58841.14,1702058399999,13855461.36070,29906,32589.65,7674298.41750,0
+1702058400000,236.080,237.910,235.950,237.090,87034.47,1702061999999,20636688.53870,39987,50090.42,11878543.58190,0
+1702062000000,237.090,238.480,237.020,238.080,62940.09,1702065599999,14974615.53700,26984,33906.46,8067434.98770,0
+1702065600000,238.080,239.450,238.040,239.110,54879.46,1702069199999,13103857.43180,25592,29450.58,7032310.21930,0
+1702069200000,239.110,240.220,238.680,239.700,75472.31,1702072799999,18067387.15640,34875,34370.28,8228798.65680,0
+1702072800000,239.710,240,238.580,238.580,36257.99,1702076399999,8681446.73580,18795,16010.29,3834220.87730,0
+1702076400000,238.590,239.480,238.580,239.100,32011.45,1702079999999,7652191.89610,16766,15232.45,3641406.53110,0
+1702080000000,239.090,241.960,239.090,241.060,102090.84,1702083599999,24612448.42560,45848,57836.10,13942637.49170,0
+1702083600000,241.050,241.520,239.140,241.300,85105.54,1702087199999,20462545.61990,41181,40066.39,9634085.74780,0
+1702087200000,241.290,242.140,240.370,241.470,61682.07,1702090799999,14881443.25030,26752,31740.87,7658156.98640,0
+1702090800000,241.470,245,241.330,243.940,168830.08,1702094399999,41177192.16660,63177,87620.87,21370715.75890,0
+1702094400000,243.940,244.870,243,243.600,73200.29,1702097999999,17850062.58160,30720,36999.32,9023665.51690,0
+1702098000000,243.600,244.510,243.190,244.480,61241.11,1702101599999,14935772.57070,25061,31056.38,7574208.44650,0
+1702101600000,244.480,245.920,243.460,244.750,145406.19,1702105199999,35574476.83040,53724,70272.69,17195988.32260,0
+1702105200000,244.740,245.230,243.400,244.160,72363.85,1702108799999,17669409.15400,29061,36160.88,8830477.17690,0
+1702108800000,244.160,245.480,238.560,241,297158.17,1702112399999,71817610.47560,118105,135997.36,32861589.88130,0
+1702112400000,241.010,243.040,240.350,240.880,117708.83,1702115999999,28459403.56860,56684,57631.03,13937086.83670,0
+1702116000000,240.880,242.050,240.470,242.050,54758.34,1702119599999,13214541.26440,27197,29903.07,7216576.72160,0
+1702119600000,242.050,242.580,240.830,242.500,64907.79,1702123199999,15698442.12270,30511,29518.27,7138655.34280,0
+1702123200000,242.490,243.100,240.950,242.390,60333.38,1702126799999,14604157.72070,28521,29907.87,7240928.96030,0
+1702126800000,242.390,243.040,241.200,242.050,62171.49,1702130399999,15052232.39420,27226,31805.54,7699703.60180,0
+1702130400000,242.040,242.440,239.020,240.530,112763.30,1702133999999,27113370.61830,47846,56219.98,13516454.89190,0
+1702134000000,240.540,240.980,238.250,240.710,117347.10,1702137599999,28135801.59660,50566,53027.04,12718607.33560,0
+1702137600000,240.710,240.990,238.670,240.150,71065.95,1702141199999,17058028.71240,36865,34052.48,8173569.93580,0
+1702141200000,240.150,240.390,237.300,238.040,97173.40,1702144799999,23189058.31530,48965,45149.62,10778354.73880,0
+1702144800000,238.040,239.990,238.040,239.740,42489.40,1702148399999,10163280.72110,22614,22988.04,5498185.37770,0
+1702148400000,239.750,240.400,239.490,239.880,30567.74,1702151999999,7336947.56350,14923,14960.82,3590670.93480,0
+1702152000000,239.890,240.020,238.470,239.320,32348.02,1702155599999,7736868.57960,19147,15027.28,3593782.26590,0
+1702155600000,239.330,239.940,238.420,239.690,26427.03,1702159199999,6319958.54570,15525,13845.70,3311264.82640,0
+1702159200000,239.690,240.300,239.200,239.320,23063.41,1702162799999,5532034.92030,11817,10887.89,2611292.03710,0
+1702162800000,239.330,239.780,236.210,237.870,93098.49,1702166399999,22119332.68160,46547,43491.32,10333697.78090,0
+1702166400000,237.860,239.340,237.560,239.290,50038.32,1702169999999,11933077.61580,25717,24237.92,5780533.54690,0
+1702170000000,239.290,240.120,238.420,240.110,42457.31,1702173599999,10169575.20620,19817,20791.28,4980260.89190,0
+1702173600000,240.120,240.250,238.800,239.580,37817.42,1702177199999,9059376.01080,20686,18354.79,4396829.13880,0
+1702177200000,239.580,240.930,239.390,240.640,38699.63,1702180799999,9301705.98520,20345,19822.19,4764217.03760,0
+1702180800000,240.640,240.940,240.170,240.690,31598.22,1702184399999,7603996.99220,14900,16037.11,3859395.39460,0
+1702184400000,240.680,241.170,240.280,240.890,26494.31,1702187999999,6381683.61820,12371,12095.02,2913243.59580,0
+1702188000000,240.880,241.510,240.630,241.200,40716.32,1702191599999,9816250.70840,17252,20913.85,5042156.42900,0
+1702191600000,241.220,241.340,239.370,240.740,57352.21,1702195199999,13784244.02380,28355,25493.35,6127496.58520,0
+1702195200000,240.730,241.080,239.220,239.980,57643.95,1702198799999,13835140.23790,29802,28490.72,6837936.05240,0
+1702198800000,239.980,240.600,236.890,236.930,90847.08,1702202399999,21680878.04950,40434,41814.17,9979670.93990,0
+1702202400000,236.930,239.330,236.760,239.190,83890.66,1702205999999,19986036.77120,34412,42512.23,10127900.78120,0
+1702206000000,239.200,239.580,238.460,238.530,39161.67,1702209599999,9360393.81770,17914,18341.93,4384767.43390,0
+1702209600000,238.540,239.960,238.290,239.910,39448.29,1702213199999,9437748.97960,16191,18715.34,4477805.14720,0
+1702213200000,239.900,239.960,238.840,239.750,34883.63,1702216799999,8349795.79330,17467,17042.60,4078927.36440,0
+1702216800000,239.750,240.920,239.540,240.400,49145.12,1702220399999,11805273.31140,23821,22526.10,5411563.62510,0
+1702220400000,240.410,241.410,239.920,240.130,48903.09,1702223999999,11770190.10360,24231,22610.29,5442656.13200,0
+1702224000000,240.120,240.560,239.630,239.730,34463.14,1702227599999,8272390.08460,16180,16701.86,4008953.88920,0
+1702227600000,239.730,239.960,238.780,239.110,31156.50,1702231199999,7454475.77090,15635,14383.20,3441050.51310,0
+1702231200000,239.110,240.390,239.110,239.930,25435.88,1702234799999,6101731.79870,14341,13304.34,3191137.75100,0
+1702234800000,239.930,240.380,239.730,240.230,22856.92,1702238399999,5486900.53620,12366,11571.06,2777492.86730,0
+1702238400000,240.220,241.080,239.940,240.940,32601.70,1702241999999,7840910.74890,16100,15678.80,3770905.73780,0
+1702242000000,240.950,240.990,239.560,239.770,32518.75,1702245599999,7810449.68490,16257,16148.18,3878768.32680,0
+1702245600000,239.770,240.350,239.560,239.990,22301,1702249199999,5354047.01970,10641,10467.47,2512922.53550,0
+1702249200000,240,240.270,239.060,239.960,26064.96,1702252799999,6244937.34920,15673,12927.67,3097262.44680,0
+1702252800000,239.960,241.560,239.550,239.630,60515.94,1702256399999,14555467.42080,30139,28199.89,6783075.25180,0
+1702256400000,239.640,240.740,237.850,239.970,99437.51,1702259999999,23766572.97690,46463,47613.80,11381536.01710,0
+1702260000000,239.980,240.120,225.580,231.650,592779.10,1702263599999,137436960.73580,259201,255880.87,59351319.09920,0
+1702263600000,231.650,234.400,230.850,233.330,160965.25,1702267199999,37457891.59130,76213,79999.46,18616802.40520,0
+1702267200000,233.330,234.250,231.740,232.770,104165,1702270799999,24263309.42410,51442,52106.17,12135756.32160,0
+1702270800000,232.760,234.530,231.990,234,117741.96,1702274399999,27488079.82420,51302,64266.17,15007831.50190,0
+1702274400000,233.990,234.140,231,233.540,93359.10,1702277999999,21709893.12390,47271,44292.50,10301717.69430,0
+1702278000000,233.540,233.990,232.250,232.620,41706.98,1702281599999,9725160.61820,24879,21299.42,4966922.52810,0
+1702281600000,232.610,234.170,231.660,233.600,91629.31,1702285199999,21352374.85550,43592,47025.89,10956790.59300,0
+1702285200000,233.600,234.430,233.330,234.100,54939.89,1702288799999,12848210.57570,25467,28428.04,6648719.21520,0
+1702288800000,234.100,235.080,233.600,235.060,54134.54,1702292399999,12682315.67860,24900,29171.81,6835024.92550,0
+1702292400000,235.070,238.140,234.880,236.230,176971.76,1702295999999,41899903.22600,80265,89691.34,21233516.29890,0
+1702296000000,236.220,248.410,235.530,242.390,825707.24,1702299599999,199829538.85420,303106,420468.16,101751487.19090,0
+1702299600000,242.390,245.760,242.300,245.150,268233.74,1702303199999,65542337.19380,94658,128495.12,31397489.49780,0
+1702303200000,245.160,245.740,239.780,241.810,311272.32,1702306799999,75491211.28970,127651,141608.82,34363077.16270,0
+1702306800000,241.810,245.770,241.810,244.490,164047.77,1702310399999,40038405.80790,69624,80398.74,19623160.21770,0
+1702310400000,244.480,247.060,243.800,246.910,232778.04,1702313999999,57214603.93130,90957,114812.79,28222584.29250,0
+1702314000000,246.900,246.980,242.740,242.990,143305.11,1702317599999,35086761.90460,57408,61178.85,14980978.19820,0
+1702317600000,243.020,243.440,237,240.260,327776.27,1702321199999,78746843.00290,139625,154842.87,37205611.49120,0
+1702321200000,240.270,240.980,236.880,240.050,134415.77,1702324799999,32083467.59210,64868,65000.15,15516720.37060,0
+1702324800000,240.070,242.640,239.900,242.600,98741.91,1702328399999,23840677.49480,45990,50815.01,12271174.66000,0
+1702328400000,242.590,243.650,242.250,242.860,63494.63,1702331999999,15424414.97510,31020,30722.33,7463676.11830,0
+1702332000000,242.850,245.240,242.720,245.020,51327.80,1702335599999,12533036.23110,29675,27910.72,6814658.63950,0
+1702335600000,245.020,246.980,244.930,246.630,91923.10,1702339199999,22594731.39280,40441,49463.85,12158572.18250,0
+1702339200000,246.630,249.900,245.650,249.360,147718.41,1702342799999,36600975.19050,66944,73059.92,18104575.90430,0
+1702342800000,249.360,251.760,248.110,251.350,165188.01,1702346399999,41247287.51810,74322,83081.30,20747718.09450,0
+1702346400000,251.350,253.200,250.210,252.890,167535.15,1702349999999,42157974.18990,67795,86495.28,21763799.31500,0
+1702350000000,252.900,253.910,251.860,253.400,186047.72,1702353599999,47075285.42400,69350,84028.94,21261857.65000,0
+1702353600000,253.400,254.370,250.850,252.300,239280.90,1702357199999,60589994.82230,92647,104973.65,26578852.93820,0
+1702357200000,252.310,254.030,251.120,251.910,150040.22,1702360799999,37842865.00300,60856,67188.47,16947746.34950,0
+1702360800000,251.910,252.230,248.330,250.350,204392.74,1702364399999,51156068.82940,77080,93137.07,23310894.00470,0
+1702364400000,250.350,251.520,249.510,250.460,99249.85,1702367999999,24872513.16300,41603,50795.80,12729929.51270,0
+1702368000000,250.460,250.600,248.490,249.900,87383.22,1702371599999,21810734.58870,41191,42609.35,10637000.50790,0
+1702371600000,249.900,250.600,248.910,250.070,63481.98,1702375199999,15845999.37700,32147,30942.32,7724738.90780,0
+1702375200000,250.070,251.440,249.900,250.240,80923.35,1702378799999,20283609.79450,31203,41275.02,10345910.40360,0
+1702378800000,250.250,251.330,249.210,250.150,88641.51,1702382399999,22208263.41850,35836,42734.85,10707485.23410,0
+1702382400000,250.160,253.110,249.360,251.630,170617.74,1702385999999,42961264.94000,57247,82591.17,20796163.20850,0
+1702386000000,251.620,253.570,250.580,253.500,178845.73,1702389599999,45048257.33550,76940,86653.11,21830380.87750,0
+1702389600000,253.490,255.290,251.440,254.940,236484.60,1702393199999,59950425.66800,98502,105589.41,26778376.18060,0
+1702393200000,254.940,256.180,251,253.940,343133.90,1702396799999,87042615.28340,131594,165848.96,42071624.79210,0
+1702396800000,253.940,257.130,253.700,253.910,248913.06,1702400399999,63529800.04650,110088,124689.03,31827319.75660,0
+1702400400000,253.920,253.960,248.530,249.870,273496.19,1702403999999,68573502.55830,114021,136496.31,34224656.22740,0
+1702404000000,249.870,254.450,249.650,253.950,135340.31,1702407599999,34195977.14290,62203,68555.67,17318948.18280,0
+1702407600000,253.940,255.710,252.600,255.110,120708.63,1702411199999,30700057.94150,56822,58331.76,14835596.50850,0
+1702411200000,255.110,255.390,253.450,254.860,76829.16,1702414799999,19550622.56550,36492,37596.03,9567589.41300,0
+1702414800000,254.850,255.570,254.090,254.760,61098.08,1702418399999,15566718.97240,30726,28827.51,7344789.28250,0
+1702418400000,254.760,256.160,254.330,254.650,67000.66,1702421999999,17120761.36060,35248,36305.63,9278894.97760,0
+1702422000000,254.650,256.660,252.400,253.640,166233.26,1702425599999,42335982.38330,64688,78970.55,20115991.01520,0
+1702425600000,253.640,254.190,251.540,251.750,151831.21,1702429199999,38375016.06620,69646,71360.39,18036503.46520,0
+1702429200000,251.760,252.330,248.820,248.880,149347.62,1702432799999,37442379.71100,63380,74997.11,18805441.87370,0
+1702432800000,248.880,250.770,246.570,249.580,232301.98,1702436399999,57777030.52100,109754,110370.08,27458116.89760,0
+1702436400000,249.580,249.740,245.240,246.340,173961.39,1702439999999,42944388.86790,75095,82314.31,20321372.89980,0
+1702440000000,246.340,247.200,244.160,245.960,150901.60,1702443599999,37066441.55940,68155,69847.61,17163120.69270,0
+1702443600000,245.960,247.160,245.900,246.910,51015.96,1702447199999,12577392.42690,26191,27652.34,6817980.36550,0
+1702447200000,246.920,247.300,245,245.320,56573.24,1702450799999,13924592.36050,30936,24270.25,5976149.61860,0
+1702450800000,245.320,248.550,244.540,247.570,77591.14,1702454399999,19168564.88960,39181,40950.27,10117372.08480,0
+1702454400000,247.570,249.650,247.560,249.440,72919.89,1702457999999,18133665.54430,35260,37033.79,9210013.51720,0
+1702458000000,249.440,250.910,248.950,250.900,74655.74,1702461599999,18644707.00140,31141,40161.79,10031815.95530,0
+1702461600000,250.890,251.420,249.160,251.290,83712.87,1702465199999,20975266.03700,39365,37923.36,9503405.45380,0
+1702465200000,251.280,251.480,248.920,249.050,69529.95,1702468799999,17395110.01580,31728,32613.69,8160480.62210,0
+1702468800000,249.050,250.490,248.890,249.840,50810.09,1702472399999,12690541.26120,26562,26084.52,6515792.34550,0
+1702472400000,249.850,251.260,249.320,249.600,84100.87,1702475999999,21056227.46800,40051,40737.52,10199030.57810,0
+1702476000000,249.600,249.880,248.500,249.220,72580.50,1702479599999,18088573.73760,37397,36162.37,9011993.79120,0
+1702479600000,249.220,251.370,249.180,251.300,83855.15,1702483199999,21023122.97120,42075,42020.51,10535218.98400,0
+1702483200000,251.300,252.020,250.130,250.960,80560.46,1702486799999,20245106.12970,42580,38383.85,9647240.54840,0
+1702486800000,250.950,251.980,250.880,251.660,34857.66,1702490399999,8763583.11350,19044,15564.41,3913098.15750,0
+1702490400000,251.660,251.890,249.800,250.500,45539.43,1702493999999,11418640.41360,23316,20289.40,5085284.08500,0
+1702494000000,250.500,253.330,250.500,253.080,94988.48,1702497599999,23946384.27630,47040,42006.08,10590767.01130,0
+1702497600000,253.080,253.660,252.040,253.230,64698.84,1702501199999,16367363.04570,31948,33052.64,8362988.75310,0
+1702501200000,253.230,254.440,252.640,254.040,68036.30,1702504799999,17242226.01590,27594,34171.83,8662243.38900,0
+1702504800000,254.050,255.950,253.050,253.050,69523.61,1702508399999,17696001.04670,37617,34556.65,8797594.78140,0
+1702508400000,253.060,253.610,251.260,251.860,53395.21,1702511999999,13474131.98420,29195,23601.52,5956695.62570,0
+1702512000000,251.860,252.770,251,252.700,49325.46,1702515599999,12420487.17820,29608,25448.07,6408910.26220,0
+1702515600000,252.700,253.050,249,249.440,105433.94,1702519199999,26415834.25600,44456,50691.10,12700394.87760,0
+1702519200000,249.450,250.500,248.800,249.590,56839.48,1702522799999,14191281.57960,27813,27329.09,6823825.07520,0
+1702522800000,249.590,249.900,248.130,248.470,56444.07,1702526399999,14051634.97720,29125,24377.25,6069080.56940,0
+1702526400000,248.480,249.190,248.200,248.800,54518.63,1702529999999,13558920.25080,26036,30012.50,7464418.57770,0
+1702530000000,248.790,249.600,248.690,249.320,40292.31,1702533599999,10040641.65960,21359,19238.59,4794175.95680,0
+1702533600000,249.320,250.530,248.960,250.200,56442.60,1702537199999,14106103.09330,25179,28592.76,7146105.77560,0
+1702537200000,250.200,250.680,249.190,250.620,43519.42,1702540799999,10874662.99300,22090,20693,5171556.96330,0
+1702540800000,250.620,251.620,250.150,250.710,49148.71,1702544399999,12334242.04970,25915,22566.39,5663257.10310,0
+1702544400000,250.720,252.890,250.510,252.680,66881.76,1702547999999,16848573.12540,29357,37498.58,9445388.50290,0
+1702548000000,252.690,252.820,251.830,252.020,46449.70,1702551599999,11717289.00800,25056,22501.60,5676148.47280,0
+1702551600000,252.020,253.040,251.270,251.810,78335.75,1702555199999,19740516.38330,33768,34205.70,8619474.99340,0
+1702555200000,251.810,252.390,250.630,252.270,71347.57,1702558799999,17943769.74420,33120,32753.84,8236540.79190,0
+1702558800000,252.270,252.490,245.500,251.200,280634.78,1702562399999,70079675.61860,128495,123735.10,30915129.20320,0
+1702562400000,251.200,251.420,249.500,250.230,81941.27,1702565999999,20526645.95540,44799,37433.96,9376789.05180,0
+1702566000000,250.220,251.070,249.500,250.940,42902.22,1702569599999,10740738.93230,29408,22650.50,5671232.09800,0
+1702569600000,250.940,251.860,250.490,251.170,51961.65,1702573199999,13051925.87470,27800,24655.36,6193504.73020,0
+1702573200000,251.180,254.190,250.950,252,153158.05,1702576799999,38682410.04790,62285,77708.38,19636361.31270,0
+1702576800000,252.010,252.830,251.340,251.850,42207.48,1702580399999,10639569.17130,24240,20279.16,5111447.23370,0
+1702580400000,251.850,252.420,251.640,251.870,19935.39,1702583999999,5023767.74980,16070,10164.94,2561605.13860,0
+1702584000000,251.870,252.220,251.130,251.940,31708.82,1702587599999,7978844.83980,18043,13590.70,3420156.40650,0
+1702587600000,251.940,252.840,251.800,252.470,24773.79,1702591199999,6249348.53050,14386,11745.83,2963041.32480,0
+1702591200000,252.470,253.630,252.360,253.530,23834.62,1702594799999,6028948.35160,17699,12630.36,3195112.73660,0
+1702594800000,253.520,254,252.910,253.070,43157.13,1702598399999,10944798.04300,23814,19983.01,5068696.27460,0
+1702598400000,253.080,253.290,251.130,251.610,46650.46,1702601999999,11767443.05960,24848,19901.30,5020516.75590,0
+1702602000000,251.610,252.010,251.440,251.740,29760.24,1702605599999,7489832.99100,16524,16743.66,4213768.29650,0
+1702605600000,251.740,252.640,251.250,251.760,38886.19,1702609199999,9801336.41460,20547,17385.67,4381607.10020,0
+1702609200000,251.770,252.120,250.780,250.950,36217.22,1702612799999,9107103.23560,22574,18336.89,4611220.06890,0
+1702612800000,250.960,251.300,250.370,250.830,36495.44,1702616399999,9155233.18830,22924,17305.48,4341725.33510,0
+1702616400000,250.820,251.060,249.840,249.850,26361.06,1702619999999,6603820.03960,19030,12843.51,3218194.95580,0
+1702620000000,249.850,250.560,249.460,250.140,32491.64,1702623599999,8123506.92930,19382,17035.45,4259470.74530,0
+1702623600000,250.140,250.290,248.810,248.930,34908.94,1702627199999,8708787.71920,21045,15874.29,3960637.87630,0
+1702627200000,248.940,249.890,248.170,249.880,55324.02,1702630799999,13768553.87000,27457,28322.81,7049704.09810,0
+1702630800000,249.890,250.710,249.260,249.460,55912.44,1702634399999,13978541.30980,25486,30899.39,7724582.75270,0
+1702634400000,249.470,250.620,249.100,250.510,28769.87,1702637999999,7186781.31040,18127,14096.47,3521334.69690,0
+1702638000000,250.500,250.650,249.480,249.720,33316.03,1702641599999,8330581.48540,21021,16986.81,4247411.15020,0
+1702641600000,249.720,249.840,248.530,248.660,46001.50,1702645199999,11458962.23570,27668,21336.64,5314823.37520,0
+1702645200000,248.660,248.980,246.710,247.150,105395.31,1702648799999,26119825.02110,53110,45454.18,11266113.20650,0
+1702648800000,247.150,248.080,245.410,246.680,107292.24,1702652399999,26444545.36650,58148,43319.79,10680810.85200,0
+1702652400000,246.680,246.970,244.550,245.800,85045.81,1702655999999,20890001.87800,50799,39847.03,9787451.33050,0
+1702656000000,245.790,246.730,245.170,245.590,55057.32,1702659599999,13538692.88780,35817,24971.87,6140939.63780,0
+1702659600000,245.600,246.910,245.450,245.810,34381.48,1702663199999,8461520.89750,25161,16806.14,4136534.16510,0
+1702663200000,245.820,247.550,245.720,247.540,30449.16,1702666799999,7511022.74030,21556,16374.41,4038968.68020,0
+1702666800000,247.540,247.790,246.330,246.420,34355.06,1702670399999,8494054.17510,20600,16488.54,4076496.70280,0
+1702670400000,246.430,247.350,246.160,246.810,22862.91,1702673999999,5640149.17430,17022,12015.28,2964094.36490,0
+1702674000000,246.800,247.500,246.360,246.980,28724.84,1702677599999,7094903.29710,14861,17187.18,4244968.43190,0
+1702677600000,246.970,246.970,244.870,245.250,37423.72,1702681199999,9193164.17570,23161,17451.52,4286792.74810,0
+1702681200000,245.250,245.750,242.100,244.550,105054.26,1702684799999,25626244.60440,53306,45992.43,11219324.29740,0
+1702684800000,244.550,245.860,242.420,244.890,70639.11,1702688399999,17264676.17140,43818,33698.74,8237790.14340,0
+1702688400000,244.890,246.320,244.830,246.100,40734.14,1702691999999,10007794.24020,26936,19741.78,4850680.47780,0
+1702692000000,246.090,246.970,245.920,246.890,28297.45,1702695599999,6977886.37100,18090,15170.41,3740827.53030,0
+1702695600000,246.890,248.420,246.740,247.510,46647.68,1702699199999,11541950.54630,22273,25826.51,6391299.91090,0
+1702699200000,247.510,247.730,246.880,247.190,29655.25,1702702799999,7333814.93540,18210,15749.79,3895306.80460,0
+1702702800000,247.180,247.560,246.670,246.950,19262.03,1702706399999,4759827.00090,12534,8828.13,2181438.01940,0
+1702706400000,246.960,247.420,246.050,246.440,24201.97,1702709999999,5965743.52880,15451,12184.81,3003213.73310,0
+1702710000000,246.440,246.620,245.860,246.610,22345.31,1702713599999,5502705.70410,14151,11075.01,2727625.86500,0
+1702713600000,246.600,246.950,245.810,246.140,29699.86,1702717199999,7318126.80000,16297,15652.15,3856564.96040,0
+1702717200000,246.140,246.900,246.120,246.610,20785.61,1702720799999,5126099.56370,14429,10355.02,2553573.38580,0
+1702720800000,246.610,247.030,246.190,246.400,18216.20,1702724399999,4491459.98470,12629,9871.79,2434157.94430,0
+1702724400000,246.410,246.850,246.030,246.840,24815.43,1702727999999,6114509.16800,13764,12994.12,3201825.63380,0
+1702728000000,246.840,247,246.410,246.810,27898.82,1702731599999,6883421.23630,15085,14332.91,3536470.71420,0
+1702731600000,246.800,246.870,245.420,246.480,39962.84,1702735199999,9838501.29500,20509,18679.42,4598078.23470,0
+1702735200000,246.470,246.540,245.820,245.990,16795.78,1702738799999,4133240.94550,12487,8164,2008908.94880,0
+1702738800000,246,246.680,245.800,246.270,24252.90,1702742399999,5970658.21730,15587,11536.34,2840038.24540,0
+1702742400000,246.280,247.070,245.840,246.390,31704.03,1702745999999,7811741.69510,20452,14770.35,3639472.82430,0
+1702746000000,246.400,246.630,245.680,245.770,31870.90,1702749599999,7843982.75960,19929,14979.51,3686480.20480,0
+1702749600000,245.780,245.800,244.240,244.990,47055,1702753199999,11524759.63590,27586,22638.42,5544610.58950,0
+1702753200000,244.990,245.310,243.690,244.970,41955.89,1702756799999,10256878.50560,26846,21416.82,5235853.65930,0
+1702756800000,244.970,245.560,244.820,245.260,27055.76,1702760399999,6635274.71220,16500,12984.91,3184511.81480,0
+1702760400000,245.250,245.330,244.510,244.780,21091.71,1702763999999,5165384.60760,14078,10532.95,2579460.17840,0
+1702764000000,244.790,244.960,244.040,244.870,17850.05,1702767599999,4366214.08650,13319,8883.98,2172985.67540,0
+1702767600000,244.880,244.940,243.500,244.160,24815.09,1702771199999,6058643.51810,16637,11816.63,2885339.23030,0
+1702771200000,244.160,244.370,243.360,243.370,24228.28,1702774799999,5912516.73680,14779,11083.81,2704851.74400,0
+1702774800000,243.360,244.070,242.700,243.350,35664.27,1702778399999,8680457.93330,24681,17510.84,4261743.58940,0
+1702778400000,243.350,244,242.740,242.770,28121.17,1702781999999,6843165.90240,19268,12840.53,3124656.99060,0
+1702782000000,242.770,243.060,242.310,243,28843.38,1702785599999,7001120.47020,20173,14709.82,3570760.68000,0
+1702785600000,242.990,243.410,242.350,242.630,28977,1702789199999,7035964.07050,17919,14637.88,3554338.15200,0
+1702789200000,242.640,242.870,240.660,241.400,63004.53,1702792799999,15227526.90380,32003,26699.98,6452298.95070,0
+1702792800000,241.390,241.640,239.260,240.950,66991.39,1702796399999,16102699.93260,37867,31991.03,7691762.57970,0
+1702796400000,240.960,241.400,239.910,240.300,33727.29,1702799999999,8117541.87220,21615,18410.49,4431433.41760,0
+1702800000000,240.310,240.860,239.970,240.730,34017.99,1702803599999,8178930.18170,20567,15384.23,3698908.13820,0
+1702803600000,240.720,241.420,239.870,241.280,30121.06,1702807199999,7248473.19150,18002,15060,3624969.35200,0
+1702807200000,241.270,242.150,240.990,241.960,36243.28,1702810799999,8754977.83980,20646,17265.01,4171054.84940,0
+1702810800000,241.970,242.160,241.210,241.520,20124.33,1702814399999,4862853.70560,15325,9150.08,2210871.82810,0
+1702814400000,241.520,241.860,241,241.440,28392.22,1702817999999,6852478.22850,18771,15364.53,3708198.72260,0
+1702818000000,241.440,241.550,240.290,240.900,35399.68,1702821599999,8525793.08040,20852,17358.50,4180255.56300,0
+1702821600000,240.900,241.640,239.820,240.790,34524.61,1702825199999,8311548.62460,25084,17222.78,4145845.00650,0
+1702825200000,240.800,242.190,240.330,242.190,32615,1702828799999,7872776.02840,19738,17979.62,4339711.98950,0
+1702828800000,242.190,243.590,241.690,243.440,44752.54,1702832399999,10865222.42680,25747,20896.60,5073289.69660,0
+1702832400000,243.440,243.920,242.550,242.860,31790.36,1702835999999,7738775.10570,20479,14842.60,3613135.76130,0
+1702836000000,242.870,243.580,241.820,243.120,28750.71,1702839599999,6980078.00710,20089,16363.46,3973057.43230,0
+1702839600000,243.120,243.500,242.530,242.570,18500.73,1702843199999,4494510.86890,12566,8880.44,2157481.62370,0
+1702843200000,242.580,243.410,242.580,243.300,15172.59,1702846799999,3685966.09150,10554,7549.23,1834079.56860,0
+1702846800000,243.290,243.420,242.300,242.540,16448.19,1702850399999,3993757.64570,9828,8470.20,2056399.48370,0
+1702850400000,242.550,242.620,240.830,241.140,20650.63,1702853999999,4989637.50870,15209,10139.72,2449288.48930,0
+1702854000000,241.140,241.170,238.710,238.970,77424.70,1702857599999,18554908.65820,39141,38519.66,9231268.75170,0
+1702857600000,238.970,240.290,238.860,239.640,83124.10,1702861199999,19916684.00840,37513,47338.51,11341666.49980,0
+1702861200000,239.640,239.870,235.550,236.060,148247.31,1702864799999,35219205.47760,66604,65432.92,15549842.86720,0
+1702864800000,236.070,237.610,235.650,236.170,91535.13,1702868399999,21656465.82440,42761,45131.66,10678320.55220,0
+1702868400000,236.180,237.600,235.960,237.410,64873.52,1702871999999,15370776.45730,31036,35935.35,8514837.58370,0
+1702872000000,237.420,237.650,236.900,237.470,30683.14,1702875599999,7280984.53970,16697,15863.76,3764478.57250,0
+1702875600000,237.470,237.550,236,236.170,33123.76,1702879199999,7842435.30410,21181,17720.74,4195583.59600,0
+1702879200000,236.180,238.570,236.170,238.560,75953.24,1702882799999,18031294.28840,30150,40803.19,9686135.94090,0
+1702882800000,238.560,238.560,236.450,236.870,58852.49,1702886399999,13986892.74270,26362,29256.92,6951878.14570,0
+1702886400000,236.870,238.300,236.250,238.030,52594.24,1702889999999,12489163.01930,30363,26620.94,6321891.09050,0
+1702890000000,238.030,238.050,234.290,235.530,128915.42,1702893599999,30400255.49120,60472,58058.96,13696421.63920,0
+1702893600000,235.510,235.840,232.010,234.250,160691.56,1702897199999,37549059.05630,82119,78727.80,18400147.27790,0
+1702897200000,234.260,235.740,233.910,235.710,81740.44,1702900799999,19191695.72420,39572,35417.67,8315317.32610,0
+1702900800000,235.700,235.940,234.520,234.520,41254.19,1702904399999,9706571.83940,21953,19369.73,4557665.18010,0
+1702904400000,234.520,237.320,234.490,237.040,48779.40,1702907999999,11529022.24780,27318,25287.23,5976561.94350,0
+1702908000000,237.040,239.480,236.760,238.650,63779.32,1702911599999,15196499.36670,37017,31530.84,7513193.33910,0
+1702911600000,238.660,238.700,236.980,237.170,48236.86,1702915199999,11465903.29870,29577,22502.65,5348810.39890,0
+1702915200000,237.180,238.700,236.580,238.660,41516.02,1702918799999,9879566.45640,26627,23659.78,5630715.83990,0
+1702918800000,238.660,239.200,237.960,238.090,30561.89,1702922399999,7293629.91700,21593,14423.07,3442595.91370,0
+1702922400000,238.090,238.480,237.660,238.480,18447.42,1702925999999,4389582.05830,14253,9977.81,2374262.85920,0
+1702926000000,238.480,238.950,238.110,238.480,24725.14,1702929599999,5897528.07040,17414,12347.29,2944877.27450,0
+1702929600000,238.470,239.430,237.750,239.230,26950.06,1702933199999,6430087.76170,18940,14215.47,3392333.84250,0
+1702933200000,239.230,241.390,239.200,240.780,54192.95,1702936799999,13037516.02620,33452,25880.74,6225441.22430,0
+1702936800000,240.780,241.070,240.170,240.490,24171.99,1702940399999,5816210.03180,15611,10677.12,2569220.48390,0
+1702940400000,240.500,241.880,240.490,241.860,32338.36,1702943999999,7799496.82540,22117,17677.61,4264022.60210,0
+1702944000000,241.850,243.850,241.510,243.670,62695.49,1702947599999,15210002.76450,37838,33705.41,8178038.83430,0
+1702947600000,243.670,246.610,243.550,245.840,94817.95,1702951199999,23246495.45280,49172,47013.30,11526103.02870,0
+1702951200000,245.830,247.280,244.980,246.450,89819.47,1702954799999,22106239.35930,49241,44634.72,10984944.61540,0
+1702954800000,246.450,246.940,245.140,245.290,52678.77,1702958399999,12961007.23610,27424,24672.28,6071147.02060,0
+1702958400000,245.300,247.760,245.300,246.450,74455.66,1702961999999,18355330.14590,39376,37650.33,9282450.29780,0
+1702962000000,246.460,246.750,245.850,246.520,31450.10,1702965599999,7744402.35860,18214,14381.64,3541258.17450,0
+1702965600000,246.530,246.600,245.000,245.140,41492.81,1702969199999,10191923.65030,22700,18230.90,4477565.33960,0
+1702969200000,245.140,245.750,244.960,245.090,28755.64,1702972799999,7055201.12830,15821,15267.12,3746006.24220,0
+1702972800000,245.100,245.400,244.860,245.160,33795.88,1702976399999,8284497.11330,18409,15104.53,3702944.01640,0
+1702976400000,245.160,246.200,244.820,245.030,42001.54,1702979999999,10302589.45360,23577,20263.20,4971861.91640,0
+1702980000000,245.040,253.280,244.870,249.560,388624.12,1702983599999,97143837.77050,167018,199434.71,49822428.41780,0
+1702983600000,249.570,252.970,248.980,251.860,262849.03,1702987199999,65947912.65570,125859,131110.41,32886630.50250,0
+1702987200000,251.870,253.590,250.240,251.440,155458.66,1702990799999,39168765.55380,71113,72108.58,18172724.59630,0
+1702990800000,251.440,252.750,251.230,252.110,86578.23,1702994399999,21813006.18750,42570,39706.63,10003262.43300,0
+1702994400000,252.100,252.390,249.100,250.130,156137.59,1702997999999,39078236.10040,75619,70867.26,17736012.44340,0
+1702998000000,250.140,251.460,249.250,251.190,86849.16,1703001599999,21779176.83710,45703,42663.29,10699304.65640,0
+1703001600000,251.180,254.000,251.070,253.170,117900.04,1703005199999,29797091.69640,64706,55877.27,14123470.86630,0
+1703005200000,253.180,253.830,250.740,251.190,166271.23,1703008799999,41936020.20030,93794,73371.51,18505012.93050,0
+1703008800000,251.200,253.400,249.670,252.480,109611.62,1703012399999,27589056.29280,60753,52495.02,13213045.54620,0
+1703012400000,252.480,253.340,251.800,253.300,63632.28,1703015999999,16066189.18380,41646,34767.19,8778170.64470,0
+1703016000000,253.290,253.720,252.370,252.470,45921.29,1703019599999,11617797.37970,29757,22071.61,5584334.70910,0
+1703019600000,252.470,254.410,252.410,254.210,64092.30,1703023199999,16255534.89350,34423,33023.22,8376165.95450,0
+1703023200000,254.210,254.260,250.710,251.590,84708.05,1703026799999,21365032.20390,42525,36768.49,9267399.55830,0
+1703026800000,251.580,252.420,250.900,252.350,59924.33,1703030399999,15082282.74380,32955,29451.12,7412431.59480,0
+1703030400000,252.350,253.720,251.910,253.350,80235.12,1703033999999,20286834.22440,39060,38895.15,9834474.98780,0
+1703034000000,253.360,253.800,251.490,251.580,80520.67,1703037599999,20321601.98030,35598,39300.34,9917907.71280,0
+1703037600000,251.580,252.330,251.090,251.780,71557.74,1703041199999,18017817.25560,33118,39116.26,9849362.72530,0
+1703041200000,251.770,252.670,250.240,252.080,84857.82,1703044799999,21328771.91520,43220,43976.46,11051663.70660,0
+1703044800000,252.070,253.860,251.630,253.610,77950.05,1703048399999,19696491.61460,33413,36325.76,9179698.91790,0
+1703048400000,253.600,254.940,253.420,254.840,77691.65,1703051999999,19744587.02380,37829,39364.15,10005142.08710,0
+1703052000000,254.840,254.940,253.840,254.330,95166.22,1703055599999,24203930.83620,37861,48807.71,12413157.40890,0
+1703055600000,254.330,256.200,253.850,256.090,148054.46,1703059199999,37754985.73670,62801,81297.77,20735515.95750,0
+1703059200000,256.090,257.740,255.560,256.270,111009.72,1703062799999,28485480.83910,58542,56906.27,14605347.11910,0
+1703062800000,256.270,257.260,255.350,256.030,70418.77,1703066399999,18048410.74340,36857,33084.30,8480872.82860,0
+1703066400000,256.040,257.000,255.030,256.210,74545.57,1703069999999,19072855.01050,35216,37116.11,9497075.11250,0
+1703070000000,256.210,256.920,255.030,255.280,59236.22,1703073599999,15163115.16870,29182,29109.21,7450962.15880,0
+1703073600000,255.270,257.780,255.060,256.880,63212.73,1703077199999,16221974.01110,33892,31407.92,8059892.63660,0
+1703077200000,256.870,259.500,256.870,258.650,141345.35,1703080799999,36529705.70590,64137,72498.30,18735135.00140,0
+1703080800000,258.650,259.350,257.000,257.010,152947.51,1703084399999,39494145.21900,61966,78403.19,20245199.81370,0
+1703084400000,257.010,258.310,255.880,257.860,93950.89,1703087999999,24170474.65820,41505,44346.96,11409778.09470,0
+1703088000000,257.850,259.110,257.490,257.960,62485.16,1703091599999,16124295.32520,30667,30555.01,7885352.38670,0
+1703091600000,257.960,261.310,257.910,261.180,119906.01,1703095199999,31158814.88570,56112,61943.01,16098677.20620,0
+1703095200000,261.180,261.450,259.390,259.920,74685.62,1703098799999,19440436.77770,42549,36311.89,9451368.70930,0
+1703098800000,259.930,260.330,259.010,259.300,43487.34,1703102399999,11286987.67950,28787,19826.17,5145901.73050,0
+1703102400000,259.300,259.690,255.000,256.420,144066.52,1703105999999,37034952.16890,75769,67829.13,17437981.88230,0
+1703106000000,256.430,258.370,256.430,257.420,29281.12,1703109599999,7538621.80710,23735,13860.40,3568746.06460,0
+1703109600000,257.420,259.600,257.210,258.950,31226.96,1703113199999,8080514.80720,21209,13884.44,3591852.69340,0
+1703113200000,258.950,260.000,258.670,259.970,30755.94,1703116799999,7980320.96680,21438,14342.56,3721404.79530,0
+1703116800000,259.970,260.200,256.870,257.320,66467.51,1703120399999,17195631.71190,37931,30045.93,7772076.74840,0
+1703120400000,257.320,257.880,256.200,257.580,56520.51,1703123999999,14521257.42510,31094,31888.83,8192210.04590,0
+1703124000000,257.570,258.620,257.140,257.900,40957.92,1703127599999,10564857.03350,23763,19803.26,5107673.81740,0
+1703127600000,257.890,258.810,257.590,258.230,25007.68,1703131199999,6461442.74120,17134,11304.52,2920691.55030,0
+1703131200000,258.220,258.420,257.000,257.130,32282.96,1703134799999,8318916.64060,20969,15038.55,3875604.06750,0
+1703134800000,257.120,257.580,256.410,256.730,29677.27,1703138399999,7625097.61870,16940,12242.39,3146115.91270,0
+1703138400000,256.740,259.980,256.520,259.770,57984.56,1703141999999,15003730.58220,28470,30613.93,7921871.51670,0
+1703142000000,259.770,261.480,259.190,260.540,81594.48,1703145599999,21257704.86900,42427,37056.30,9654357.74710,0
+1703145600000,260.540,263.360,260.540,262.790,86285.73,1703149199999,22634542.96750,46964,47543.98,12467732.66890,0
+1703149200000,262.800,269.870,262.720,268.050,245599.16,1703152799999,65567975.66040,119259,131146.75,35001050.98550,0
+1703152800000,268.060,270.390,267.600,268.420,133575.39,1703156399999,35910789.13270,70044,65828.06,17701314.65380,0
+1703156400000,268.380,271.800,266.460,271.580,158176.55,1703159999999,42597893.68500,77337,82887.88,22333512.74970,0
+1703160000000,271.580,272.300,269.850,271.260,105113.62,1703163599999,28494415.12000,62024,50835.70,13783642.86060,0
+1703163600000,271.260,274.340,269.960,272.310,145618.26,1703167199999,39660105.95470,74286,77360.76,21080796.22050,0
+1703167200000,272.310,274.650,270.700,273.450,170907.47,1703170799999,46566078.25520,82960,87414.12,23819944.33080,0
+1703170800000,273.440,274.510,270.620,271.350,171820.21,1703174399999,46890672.04360,78893,80978.37,22096755.24620,0
+1703174400000,271.360,272.980,270.030,270.820,108692.16,1703177999999,29489249.50410,52861,52106.28,14139508.32290,0
+1703178000000,270.820,272.250,269.020,269.320,84782.96,1703181599999,22951010.49300,45330,39629.68,10731491.64370,0
+1703181600000,269.310,270.570,268.410,269.700,62254.87,1703185199999,16770601.97930,35461,31373.46,8452289.94000,0
+1703185200000,269.700,270.000,268.800,269.780,57969.11,1703188799999,15630610.00720,26492,31865.82,8593935.23350,0
+1703188800000,269.790,271.240,269.530,270.940,42040.83,1703192399999,11366970.08040,22455,23199.90,6272474.76540,0
+1703192400000,270.930,271.170,268.790,271.080,44359.11,1703195999999,11981109.01670,26027,21300.61,5754548.48870,0
+1703196000000,271.080,271.450,270.020,271.020,24426.04,1703199599999,6615074.62650,16856,12093.70,3275446.95100,0
+1703199600000,271.010,271.970,269.440,271.910,43476.30,1703203199999,11766168.07890,26148,22577.84,6110289.05910,0
+1703203200000,271.910,272.300,270.370,271.060,44924.63,1703206799999,12190768.30460,30147,21365.50,5798041.27630,0
+1703206800000,271.070,272.650,270.710,271.060,44990.94,1703210399999,12215827.07030,26446,22627.92,6144214.10190,0
+1703210400000,271.050,272.540,269.500,269.980,52847.32,1703213999999,14316972.06590,29852,23703.49,6421199.76450,0
+1703214000000,269.980,272.700,269.880,271.360,63787.20,1703217599999,17318788.31910,32531,29753.23,8077985.37110,0
+1703217600000,271.350,273.000,271.060,272.690,43463.91,1703221199999,11825192.82920,24702,22181.70,6034773.33370,0
+1703221200000,272.690,276.000,272.600,275.250,125363.69,1703224799999,34421175.40010,56219,73692.84,20230466.65350,0
+1703224800000,275.250,276.030,270.100,270.970,139630.30,1703228399999,38168808.13980,60085,67597.03,18488778.11930,0
+1703228400000,270.960,271.430,264.700,265.230,234000.61,1703231999999,62544269.43850,101339,107377.03,28703529.61810,0
+1703232000000,265.230,269.860,265.110,268.890,144095.43,1703235599999,38609623.58880,64430,73950.99,19811880.82580,0
+1703235600000,268.890,269.710,265.910,269.350,115403.03,1703239199999,30942055.50240,61237,55313.75,14829156.85250,0
+1703239200000,269.360,271.550,268.490,270.720,83432.17,1703242799999,22524852.54170,45311,39775.86,10741939.87740,0
+1703242800000,270.710,271.400,270.000,270.140,40936.20,1703246399999,11076719.59690,25900,18597.62,5032726.15690,0
+1703246400000,270.150,270.640,266.990,267.560,59310.94,1703249999999,15937899.36980,31350,26346.84,7079533.97870,0
+1703250000000,267.540,269.170,266.870,268.990,50714.86,1703253599999,13593061.92190,29267,24582.58,6589490.82310,0
+1703253600000,268.990,269.990,266.190,269.820,67537.94,1703257199999,18102666.51860,42886,34046.79,9127323.39680,0
+1703257200000,269.830,272.580,269.320,271.430,83736.15,1703260799999,22693025.59940,46993,46065.98,12484963.20550,0
+1703260800000,271.420,271.740,267.880,269.440,73322.05,1703264399999,19793047.84800,44692,31885.86,8608241.07680,0
+1703264400000,269.440,271.290,269.270,270.390,35597.28,1703267999999,9627571.03570,23591,17956.08,4856052.99760,0
+1703268000000,270.390,272.000,270.140,271.090,40628.00,1703271599999,11027848.91090,23460,22241.07,6037918.55120,0
+1703271600000,271.090,271.290,269.380,269.770,30781.51,1703275199999,8322829.90600,19747,14355.13,3881256.99620,0
+1703275200000,269.780,271.700,269.740,271.460,21811.44,1703278799999,5911516.01550,15946,11587.28,3140118.56830,0
+1703278800000,271.450,272.470,271.170,271.900,22448.92,1703282399999,6105320.76050,13674,10234.12,2783274.78920,0
+1703282400000,271.910,272.790,271.680,271.860,20098.75,1703285999999,5470065.55660,15396,9805.88,2668986.39400,0
+1703286000000,271.870,272.170,270.830,271.070,36831.97,1703289599999,10003003.90960,18383,17502.74,4753252.86300,0
+1703289600000,271.070,271.970,268.660,268.920,51006.01,1703293199999,13793993.72260,27981,24471.19,6617891.65600,0
+1703293200000,268.910,269.570,266.350,266.510,63461.54,1703296799999,16997520.69500,34942,28629.96,7668794.70650,0
+1703296800000,266.520,267.700,266.030,266.110,40235.40,1703300399999,10738580.42400,26318,19280.67,5145947.37990,0
+1703300400000,266.110,267.180,265.590,266.060,32824.54,1703303999999,8747163.99120,20704,15303.58,4078877.02180,0
+1703304000000,266.050,266.830,265.360,266.730,42739.26,1703307599999,11369702.96710,24528,21927.37,5833513.25230,0
+1703307600000,266.740,268.210,266.320,268.200,31022.15,1703311199999,8288489.64880,16547,15526.53,4149263.30140,0
+1703311200000,268.200,268.220,266.630,266.740,31617.12,1703314799999,8453631.17590,16077,14080.44,3764734.71750,0
+1703314800000,266.730,266.880,265.870,266.040,28183.55,1703318399999,7504501.49860,16634,14136.63,3763702.51720,0
+1703318400000,266.050,267.560,265.870,267.520,27648.23,1703321999999,7375865.13170,15328,14159.49,3778291.82990,0
+1703322000000,267.520,267.790,266.990,267.510,20613.79,1703325599999,5514123.02620,11570,9842.26,2632565.19070,0
+1703325600000,267.520,267.880,267.100,267.190,15476.51,1703329199999,4140297.64320,10951,7505.03,2007652.21450,0
+1703329200000,267.200,268.120,266.520,267.690,28730.32,1703332799999,7680156.46370,15481,13471.28,3601826.47130,0
+1703332800000,267.700,268.920,267.480,268.530,31736.99,1703336399999,8518546.66220,20573,16474.62,4421817.94100,0
+1703336400000,268.520,269.080,267.920,268.940,22724.50,1703339999999,6099328.82340,14641,11376.97,3053981.06260,0
+1703340000000,268.940,269.500,268.580,268.900,27422.92,1703343599999,7377688.73730,16140,14145.81,3805910.52530,0
+1703343600000,268.890,269.740,268.670,269.500,24781.09,1703347199999,6671804.64140,13690,12860.57,3462696.54350,0
+1703347200000,269.500,269.770,268.750,269.580,28581.12,1703350799999,7696353.99040,15941,14319.86,3856210.66890,0
+1703350800000,269.580,270.580,269.290,270.300,26721.17,1703354399999,7213983.56150,13923,13004.91,3511293.24660,0
+1703354400000,270.310,271.220,269.850,270.820,28285.65,1703357999999,7650726.74280,17349,13474.70,3644355.51740,0
+1703358000000,270.820,271.020,269.160,269.990,31042.84,1703361599999,8378271.23120,18416,14190.39,3830511.78300,0
+1703361600000,269.980,270.830,269.820,270.830,19671.57,1703365199999,5317829.63140,12130,10854.88,2934352.15640,0
+1703365200000,270.820,270.920,269.830,270.810,17949.08,1703368799999,4852586.84650,11049,9066.51,2451098.72640,0
+1703368800000,270.810,271.430,269.990,271.380,28655.97,1703372399999,7762723.49810,15551,11992.01,3249100.28830,0
+1703372400000,271.370,271.700,270.550,270.750,22890.26,1703375999999,6206114.24690,14704,10810.10,2930848.00400,0
+1703376000000,270.760,271.800,269.510,271.170,41104.37,1703379599999,11114171.50380,26464,20477.83,5537183.89580,0
+1703379600000,271.170,272.180,270.300,271.200,34084.60,1703383199999,9253288.58460,22299,16371.11,4444738.96940,0
+1703383200000,271.200,271.740,269.980,270.600,34368.96,1703386799999,9312216.22190,19024,15004.80,4065275.85680,0
+1703386800000,270.600,270.900,269.630,269.760,31686.78,1703390399999,8561381.63070,18668,13978.19,3776816.28390,0
+1703390400000,269.760,270.750,268.470,269.010,52523.36,1703393999999,14156371.05660,24677,22386.86,6034641.13760,0
+1703394000000,269.000,269.130,266.220,267.740,77691.14,1703397599999,20814353.70370,37357,37364.67,10010804.04490,0
+1703397600000,267.750,268.340,266.050,268.170,68401.50,1703401199999,18289026.85910,34502,40129.68,10730499.56750,0
+1703401200000,268.170,269.290,267.950,269.030,26933.80,1703404799999,7236018.54550,19033,12829.94,3446613.97620,0
+1703404800000,269.020,269.150,267.650,268.360,33027.31,1703408399999,8860480.12460,18554,15578.69,4179631.67440,0
+1703408400000,268.370,268.530,267.610,268.160,23773.41,1703411999999,6373133.00250,16871,10932.71,2930667.54500,0
+1703412000000,268.180,268.260,265.890,267.260,58770.18,1703415599999,15680568.87470,33109,31028.89,8278091.63280,0
+1703415600000,267.250,268.050,267.020,268.040,25769.64,1703419199999,6896021.34390,16975,13323.50,3565311.34260,0
+1703419200000,268.050,269.200,267.260,269.110,24426.95,1703422799999,6551319.25930,18701,12062.71,3235517.23210,0
+1703422800000,269.100,269.640,268.760,269.520,24881.09,1703426399999,6697089.83300,16287,11348.38,3054831.61400,0
+1703426400000,269.520,270.770,268.310,268.650,57838.98,1703429999999,15597389.40730,30205,26744.36,7213976.60050,0
+1703430000000,268.660,270.950,268.470,269.080,47785.21,1703433599999,12882516.48470,29618,22622.05,6099989.43870,0
+1703433600000,269.110,269.440,268.190,269.060,38303.04,1703437199999,10299545.94120,22452,18318.91,4925889.22280,0
+1703437200000,269.070,269.150,267.800,268.220,30552.25,1703440799999,8198636.27470,17384,15750.04,4226381.16700,0
+1703440800000,268.220,269.180,268.070,268.960,22400.92,1703444399999,6018656.17830,13214,9987.04,2683516.18150,0
+1703444400000,268.960,269.060,267.760,268.400,19830.81,1703447999999,5321405.58580,13531,9900.08,2656701.64110,0
+1703448000000,268.410,268.440,265.890,266.330,42344.32,1703451599999,11304708.26140,26175,17692.07,4723358.60610,0
+1703451600000,266.340,267.440,266.100,266.360,28595.71,1703455199999,7628227.38060,19796,13113.99,3497785.17730,0
+1703455200000,266.360,266.490,260.530,263.150,157067.17,1703458799999,41350404.43460,84130,68939.98,18143456.78640,0
+1703458800000,263.180,264.740,262.370,264.020,44396.09,1703462399999,11710159.62290,31002,22768.79,6005756.48590,0
+1703462400000,264.000,264.410,261.110,263.850,96760.41,1703465999999,25436141.90950,53875,45864.86,12055987.38050,0
+1703466000000,263.850,264.890,263.590,264.570,33135.61,1703469599999,8756818.68990,22180,18177.51,4804071.97180,0
+1703469600000,264.580,265.000,262.730,264.480,36073.85,1703473199999,9518307.92340,21404,19016.28,5017243.44460,0
+1703473200000,264.480,264.710,263.450,264.500,24458.87,1703476799999,6461991.35440,14959,12286.12,3246064.31700,0
+1703476800000,264.510,265.560,264.450,264.830,26026.80,1703480399999,6894888.47270,17577,13168.14,3488496.26690,0
+1703480400000,264.830,265.900,264.700,265.780,15194.43,1703483999999,4031219.13500,11610,7784.30,2064746.31320,0
+1703484000000,265.780,266.790,265.650,266.150,27361.28,1703487599999,7285580.54470,15687,12733.67,3390364.02840,0
+1703487600000,266.150,266.160,264.600,264.880,34988.44,1703491199999,9279619.19170,20382,15494.85,4109412.55860,0
+1703491200000,264.890,266.100,263.010,263.100,56899.67,1703494799999,15065570.70150,30282,20760.91,5495928.31710,0
+1703494800000,263.110,263.990,262.680,263.840,34358.25,1703498399999,9048884.06420,21976,17490.85,4607352.39480,0
+1703498400000,263.840,264.370,263.640,264.220,17577.59,1703501999999,4639758.10140,13494,8512.77,2247106.84370,0
+1703502000000,264.220,265.700,263.870,264.530,31694.15,1703505599999,8394905.71460,19649,17787.09,4712415.35630,0
+1703505600000,264.520,266.620,263.560,266.090,45358.69,1703509199999,12015915.52670,26787,23460.89,6216800.97040,0
+1703509200000,266.100,267.200,265.040,267.010,55679.37,1703512799999,14819241.55230,30859,27750.63,7388251.53470,0
+1703512800000,267.010,268.150,266.070,267.600,42060.54,1703516399999,11233215.99110,25165,21233.72,5672232.78860,0
+1703516400000,267.600,267.990,266.470,267.110,42226.13,1703519999999,11285694.90990,24463,21926.04,5860605.36970,0
+1703520000000,267.100,267.390,264.160,265.240,56451.73,1703523599999,14995459.88400,31027,23570.65,6260678.21340,0
+1703523600000,265.240,266.400,265.130,265.960,21377.98,1703527199999,5683396.00560,17636,9908.83,2634289.44980,0
+1703527200000,265.950,267.020,265.680,265.960,22793.58,1703530799999,6070710.80240,15477,11414.48,3039682.12210,0
+1703530800000,265.950,266.690,265.730,265.810,12513.14,1703534399999,3329758.83070,13973,6195.41,1648724.68540,0
+1703534400000,265.800,265.900,263.720,265.210,30480.59,1703537999999,8068202.82100,21915,14670.25,3883047.48310,0
+1703538000000,265.200,265.950,264.200,265.850,18939.62,1703541599999,5022049.67220,13776,9439.71,2502942.15990,0
+1703541600000,265.850,267.360,265.540,267.050,23236.21,1703545199999,6196104.53950,14408,10208.01,2721572.56190,0
+1703545200000,267.050,267.140,266.430,266.560,24860.19,1703548799999,6632900.40020,11764,10121.24,2700753.27790,0
+1703548800000,266.560,266.640,264.950,265.300,26357.86,1703552399999,7006419.75850,16184,13761.01,3657845.61380,0
+1703552400000,265.300,266.400,264.320,266.350,30604.05,1703555999999,8119004.14760,18570,15341.51,4070747.06120,0
+1703556000000,266.340,268.270,266.060,267.200,47291.55,1703559599999,12634737.01620,23016,25510.31,6815640.11950,0
+1703559600000,267.200,271.000,266.680,270.980,90628.70,1703563199999,24408149.50740,47022,47157.97,12701285.54890,0
+1703563200000,270.980,271.820,268.340,269.390,66524.44,1703566799999,17949287.71220,35175,35484.27,9575554.44940,0
+1703566800000,269.390,269.750,263.860,265.470,149227.09,1703570399999,39712603.76810,74798,69507.10,18496203.34660,0
+1703570400000,265.470,268.140,263.820,266.370,104070.09,1703573999999,27680897.01680,53173,50658.93,13474622.94500,0
+1703574000000,266.360,273.710,265.590,272.780,150388.43,1703577599999,40622093.49300,75039,75948.21,20515577.49430,0
+1703577600000,272.770,280.420,272.540,277.830,486682.98,1703581199999,134669302.34740,177881,257117.48,71127634.72970,0
+1703581200000,277.830,277.920,272.490,272.940,160946.91,1703584799999,44270908.34680,75329,77227.89,21241462.08760,0
+1703584800000,272.940,288.800,272.940,288.300,701549.61,1703588399999,198035998.34640,238661,366361.97,103390164.74160,0
+1703588400000,288.300,289.950,282.900,289.780,329091.72,1703591999999,94348237.77600,126527,158198.40,45355892.45970,0
+1703592000000,289.780,293.000,287.150,290.760,309085.85,1703595599999,89558632.93820,125821,149365.15,43289499.78290,0
+1703595600000,290.770,302.900,290.180,301.010,610110.86,1703599199999,182077368.55170,222983,308110.35,91936430.56290,0
+1703599200000,301.010,301.960,297.240,300.280,317379.69,1703602799999,95007901.59870,130092,145511.96,43569271.75270,0
+1703602800000,300.280,300.670,293.330,296.080,333301.84,1703606399999,98873155.34010,130041,148297.12,43995047.45550,0
+1703606400000,296.080,298.500,296.070,297.960,167646.29,1703609999999,49865303.22240,86956,83038.37,24700034.71040,0
+1703610000000,297.970,298.590,283.300,292.890,416760.56,1703613599999,121754963.40770,197997,191823.65,56065272.53140,0
+1703613600000,292.890,297.630,292.190,295.920,225301.60,1703617199999,66475367.68330,114544,113484.57,33486601.39040,0
+1703617200000,295.910,296.800,294.220,295.450,104317.79,1703620799999,30793601.75310,54889,52476.46,15490809.80830,0
+1703620800000,295.450,297.350,294.510,295.770,86171.62,1703624399999,25513074.10530,48620,43145.25,12775198.47810,0
+1703624400000,295.780,296.500,295.140,295.750,60140.17,1703627999999,17799612.45110,33566,29394.60,8700723.77490,0
+1703628000000,295.750,296.800,293.360,293.750,62590.31,1703631599999,18511329.34360,41363,26975.23,7980550.19640,0
+1703631600000,293.760,298.300,292.930,297.510,106765.22,1703635199999,31594647.87690,55056,55038.37,16287415.90730,0
+1703635200000,297.500,298.380,293.600,294.070,131341.11,1703638799999,38835457.26260,65322,63851.25,18883401.31320,0
+1703638800000,294.070,294.970,291.700,291.940,91384.06,1703642399999,26811518.27240,47973,44601.62,13087295.89520,0
+1703642400000,291.940,292.000,285.000,286.860,238816.56,1703645999999,68846725.46570,112628,109434.27,31549754.61220,0
+1703646000000,286.860,290.760,285.890,289.880,161218.23,1703649599999,46498578.95090,77984,81915.76,23626063.38640,0
+1703649600000,289.880,290.800,288.930,290.190,90156.47,1703653199999,26119616.27810,50757,45059.30,13054772.40280,0
+1703653200000,290.180,291.680,288.720,291.590,75928.35,1703656799999,22025405.27220,43460,38273.86,11104584.89390,0
+1703656800000,291.590,295.390,290.940,293.790,111130.04,1703660399999,32607306.36560,56289,56986.53,16720419.01820,0
+1703660400000,293.780,295.720,292.360,292.820,119047.45,1703663999999,35007153.79030,66024,58966.53,17342505.61260,0
+1703664000000,292.810,296.460,291.600,294.970,113880.47,1703667599999,33500824.03280,53541,57875.58,17029514.88400,0
+1703667600000,294.970,296.770,294.060,295.430,102940.71,1703671199999,30395158.65220,52663,51074.11,15084736.82490,0
+1703671200000,295.430,304.560,293.990,302.120,340733.11,1703674799999,102408595.72180,158392,177938.74,53500487.39080,0
+1703674800000,302.130,310.790,301.420,310.500,309693.55,1703678399999,94786268.46663,141672,159992.92,48976256.29533,0
+1703678400000,310.490,314.000,306.040,308.750,475193.71,1703681999999,147240056.78969,200943,222012.70,68812291.76686,0
+1703682000000,308.750,310.310,307.320,309.370,126752.31,1703685599999,39174226.26160,72813,61490.37,19006835.54140,0
+1703685600000,309.360,313.500,307.100,309.810,263244.27,1703689199999,81639668.36696,120248,129222.01,40071610.25146,0
+1703689200000,309.780,312.570,307.630,311.400,158934.01,1703692799999,49285600.56700,81502,73009.48,22642849.42030,0
+1703692800000,311.390,313.880,307.490,307.670,165770.41,1703696399999,51539100.54630,81194,79220.80,24637739.24120,0
+1703696400000,307.670,310.310,305.200,309.970,120997.47,1703699999999,37215307.00583,66313,57766.08,17773662.95760,0
+1703700000000,309.920,312.400,309.580,312.400,83633.72,1703703599999,25998212.96980,47752,37627.21,11698521.88490,0
+1703703600000,312.390,315.540,311.600,311.770,118941.40,1703707199999,37260684.50986,61534,61229.57,19190174.22586,0
+1703707200000,311.770,314.540,311.610,312.750,69404.88,1703710799999,21727343.76980,39320,33681.54,10545248.67960,0
+1703710800000,312.730,312.870,310.130,310.400,53841.25,1703714399999,16764230.86560,30799,25037.71,7796165.01390,0
+1703714400000,310.400,317.100,310.380,317.040,125979.65,1703717999999,39702890.86320,68403,71533.49,22544607.79500,0
+1703718000000,317.050,324.130,316.810,323.760,279327.88,1703721599999,89458235.26559,129247,146798.45,47018998.85559,0
+1703721600000,323.750,327.510,319.200,327.350,267367.59,1703725199999,86230081.81702,131628,139237.79,44912747.33892,0
+1703725200000,327.380,327.990,320.510,325.410,230346.19,1703728799999,74613100.55780,119233,114531.18,37091977.88310,0
+1703728800000,325.410,327.700,321.250,322.390,180497.54,1703732399999,58510272.57260,92405,87573.67,28377421.23990,0
+1703732400000,322.390,325.790,322.230,325.390,114337.54,1703735999999,37062026.69350,57302,53782.84,17432547.60140,0
+1703736000000,325.390,329.940,323.800,325.590,175592.83,1703739599999,57475067.19510,91516,86260.41,28240571.42380,0
+1703739600000,325.610,326.100,320.860,320.990,152546.32,1703743199999,49261477.50750,79341,76094.05,24576231.75740,0
+1703743200000,320.980,324.340,320.280,322.880,136406.07,1703746799999,43939114.33350,74272,66521.21,21432392.65920,0
+1703746800000,322.910,324.460,320.600,323.460,140001.24,1703750399999,45172877.40240,78760,67252.98,21699374.26960,0
+1703750400000,323.490,330.170,323.050,327.060,281881.82,1703753999999,92432901.45220,134315,149088.16,48893100.84200,0
+1703754000000,327.050,331.990,325.270,325.920,254476.20,1703757599999,83634714.34390,114999,124023.12,40763572.52350,0
+1703757600000,325.940,329.040,325.350,328.900,112128.77,1703761199999,36673071.18300,62582,58065.74,18988833.20630,0
+1703761200000,328.900,335.470,327.840,334.970,315521.39,1703764799999,104980904.85365,140774,159707.56,53142601.89325,0
+1703764800000,334.980,336.000,330.350,331.430,279389.37,1703768399999,93124629.01780,126380,133391.40,44470537.93850,0
+1703768400000,331.440,337.730,328.150,334.620,349659.07,1703771999999,116837909.52530,157277,179167.97,59866726.73380,0
+1703772000000,334.620,335.170,323.620,328.600,462229.22,1703775599999,151491696.85822,204137,229899.19,75355757.03490,0
+1703775600000,328.590,330.700,325.810,328.650,224251.67,1703779199999,73613683.64370,122719,112790.28,37026604.81750,0
+1703779200000,328.650,331.400,326.860,329.540,169408.45,1703782799999,55784902.71110,91091,84629.72,27870423.55120,0
+1703782800000,329.560,334.400,329.560,332.380,159935.91,1703786399999,53145272.60595,80744,78454.97,26071666.47865,0
+1703786400000,332.380,333.100,327.520,329.990,126349.32,1703789999999,41714573.21160,70719,58572.52,19339125.32840,0
+1703790000000,329.980,333.000,329.490,330.010,79425.86,1703793599999,26332502.33490,50445,38537.54,12776467.84730,0
+1703793600000,330.010,330.080,320.700,324.350,188566.99,1703797199999,61212376.64912,97168,91440.22,29700188.91500,0
+1703797200000,324.350,325.960,322.000,323.660,70136.66,1703800799999,22702376.08680,42866,32996.29,10685369.23330,0
+1703800800000,323.650,325.090,322.320,324.740,43655.91,1703804399999,14142655.05460,31213,21428.54,6942487.59410,0
+1703804400000,324.740,325.860,322.000,322.210,68330.95,1703807999999,22125572.27330,44907,30744.88,9958478.71360,0
+1703808000000,322.200,325.250,317.330,319.260,222070.23,1703811599999,71286235.31389,119607,97408.70,31276570.46960,0
+1703811600000,319.260,321.690,314.300,317.050,216336.23,1703815199999,68746681.45990,118024,98640.91,31355724.17760,0
+1703815200000,317.060,319.610,316.280,318.630,88823.25,1703818799999,28274624.50900,52949,45162.32,14377707.89660,0
+1703818800000,318.630,322.180,318.510,320.540,90387.17,1703822399999,28953752.07260,48321,46239.26,14809605.98240,0
+1703822400000,320.560,321.680,319.680,320.830,53105.69,1703825999999,17031754.48300,33271,26281.67,8428695.57940,0
+1703826000000,320.830,321.030,317.670,318.750,58190.63,1703829599999,18574361.78380,34679,26105.97,8332612.88490,0
+1703829600000,318.740,319.250,317.130,318.040,66901.00,1703833199999,21286448.90930,40894,34896.68,11104196.68980,0
+1703833200000,318.040,321.400,311.330,313.140,216588.53,1703836799999,68479244.97266,93567,104712.43,33107654.04730,0
+1703836800000,313.140,316.490,312.120,313.910,135509.92,1703840399999,42573378.93200,73026,71727.72,22534220.43620,0
+1703840400000,313.920,317.920,313.020,316.690,113068.02,1703843999999,35745682.18660,62450,57779.68,18266220.47970,0
+1703844000000,316.680,318.380,316.200,317.150,64152.26,1703847599999,20366081.74110,40135,31425.90,9976566.44800,0
+1703847600000,317.160,319.380,316.200,317.430,76962.51,1703851199999,24482350.33510,43651,37323.33,11873365.72080,0
+1703851200000,317.420,321.490,317.250,319.150,114768.13,1703854799999,36705578.91829,63929,62692.67,20047968.43929,0
+1703854800000,319.150,320.440,316.660,316.830,86525.24,1703858399999,27534571.23710,54960,38977.88,12402421.67840,0
+1703858400000,316.860,317.550,314.160,316.410,111415.28,1703861999999,35210526.68290,64553,54350.39,17179186.61120,0
+1703862000000,316.420,317.080,308.820,311.250,197684.97,1703865599999,61757743.24246,105040,95905.61,29971591.82960,0
+1703865600000,311.250,312.500,307.500,308.180,146113.13,1703869199999,45337048.77030,92474,73857.17,22926776.57130,0
+1703869200000,308.190,310.920,307.410,310.480,103109.94,1703872799999,31932710.31240,77729,53092.51,16442763.78110,0
+1703872800000,310.470,312.560,309.910,312.370,48925.48,1703876399999,15243968.85970,39304,24876.29,7751628.86810,0
+1703876400000,312.360,313.780,311.190,313.610,32162.98,1703879999999,10051796.27970,29129,17580.24,5494920.98380,0
+1703880000000,313.610,313.720,310.800,311.700,37727.23,1703883599999,11782174.74500,25979,15584.91,4867173.43870,0
+1703883600000,311.700,312.810,311.280,311.840,30827.00,1703887199999,9616457.28760,23924,15738.26,4909121.59390,0
+1703887200000,311.870,312.000,306.460,310.690,64737.93,1703890799999,20023775.42063,45135,29057.19,8990689.25580,0
+1703890800000,310.690,313.300,310.300,313.290,32701.23,1703894399999,10198124.04820,21329,16504.41,5147095.25460,0
+1703894400000,313.290,314.660,312.710,314.490,46921.64,1703897999999,14722245.96006,29509,22460.77,7048617.76496,0
+1703898000000,314.490,316.600,314.270,315.500,54767.85,1703901599999,17286554.87140,34606,27820.47,8780609.59500,0
+1703901600000,315.500,316.270,311.840,312.380,49282.65,1703905199999,15474368.44390,31741,20524.92,6446541.11340,0
+1703905200000,312.390,315.720,312.390,315.530,48104.69,1703908799999,15115640.48620,31931,23614.68,7420130.78450,0
+1703908800000,315.520,317.130,315.490,316.620,53162.67,1703912399999,16822924.30760,32735,27424.14,8678521.33740,0
+1703912400000,316.630,317.160,314.580,316.960,41529.92,1703915999999,13125141.95110,26894,20043.86,6335458.96730,0
+1703916000000,316.960,317.820,316.150,317.820,32083.04,1703919599999,10170194.86550,22574,15735.24,4988574.28660,0
+1703919600000,317.810,318.990,316.310,317.780,60813.10,1703923199999,19327382.87310,38996,28223.57,8971471.80470,0
+1703923200000,317.780,318.780,312.830,313.630,83603.82,1703926799999,26387995.81960,53465,38034.05,12005065.12260,0
+1703926800000,313.630,317.250,312.420,313.280,72841.87,1703930399999,22930958.50020,45034,34188.89,10765020.52950,0
+1703930400000,313.280,316.180,313.210,315.620,44043.66,1703933999999,13854903.02910,30678,21211.49,6671387.68500,0
+1703934000000,315.630,317.160,315.070,316.200,41042.57,1703937599999,12979703.93460,27822,19955.25,6311651.42500,0
+1703937600000,316.200,317.800,316.140,317.800,33464.15,1703941199999,10608825.28560,26910,16118.60,5110014.94730,0
+1703941200000,317.790,317.940,315.250,315.720,37071.54,1703944799999,11724827.29280,25665,16993.58,5374703.56720,0
+1703944800000,315.720,318.900,314.600,318.500,73854.02,1703948399999,23367991.43770,37358,41145.29,13019887.30700,0
+1703948400000,318.500,320.480,316.520,318.140,99594.76,1703951999999,31702925.54829,52889,48980.47,15593336.26059,0
+1703952000000,318.150,319.440,317.460,318.350,63734.76,1703955599999,20301628.85050,37606,30045.44,9571289.46700,0
+1703955600000,318.360,318.840,317.080,317.250,37728.01,1703959199999,11990511.35360,24100,19526.53,6205342.16670,0
+1703959200000,317.250,317.490,315.260,316.030,27707.01,1703962799999,8762838.32170,20626,13405.53,4238878.13800,0
+1703962800000,316.030,316.400,314.800,315.480,23845.13,1703966399999,7520850.80200,18323,12393.67,3909117.58060,0
+1703966400000,315.480,316.370,313.950,314.370,27740.85,1703969999999,8745476.02350,21201,13444.06,4239458.96680,0
+1703970000000,314.380,316.070,314.200,315.830,22899.77,1703973599999,7220549.06320,18140,11454.08,3611677.40810,0
+1703973600000,315.830,316.180,313.000,314.650,22286.18,1703977199999,7013167.32356,16778,9838.56,3097552.76790,0
+1703977200000,314.650,317.850,314.070,316.710,43276.23,1703980799999,13690079.03590,27695,23004.87,7277731.72170,0
+1703980800000,316.690,318.660,315.840,317.250,54352.32,1703984399999,17258042.13350,33248,26560.51,8434096.91580,0
+1703984400000,317.240,318.400,316.480,317.390,31827.17,1703987999999,10104378.71490,19855,16228.90,5152213.32660,0
+1703988000000,317.390,318.460,316.020,317.840,45492.63,1703991599999,14436344.78040,28028,22618.73,7176746.07650,0
+1703991600000,317.840,319.700,317.300,318.900,55257.66,1703995199999,17597877.77740,35580,27506.23,8761154.73430,0
+1703995200000,318.910,321.970,318.260,321.860,78940.62,1703998799999,25308044.13829,44293,42939.59,13767312.87949,0
+1703998800000,321.860,324.380,320.660,322.410,121211.42,1704002399999,39060034.19500,65228,56881.62,18331021.14390,0
+1704002400000,322.410,324.790,321.410,321.510,95875.28,1704005999999,30976336.87160,50331,45130.90,14583156.71650,0
+1704006000000,321.520,323.120,320.860,322.090,69771.04,1704009599999,22455889.71750,36427,32006.15,10301345.06830,0
+1704009600000,322.090,322.990,321.010,321.390,46432.14,1704013199999,14949501.07510,28801,22708.74,7311573.69590,0
+1704013200000,321.390,322.560,321.000,321.570,41767.00,1704016799999,13440508.24620,28802,21990.33,7076431.59450,0
+1704016800000,321.570,321.580,318.000,318.210,81727.75,1704020399999,26086076.87580,38291,35499.87,11330802.78130,0
+1704020400000,318.220,318.600,317.040,317.330,46762.01,1704023999999,14864019.08220,30852,23251.54,7391718.11860,0
+1704024000000,317.330,318.420,315.200,315.780,65637.45,1704027599999,20800347.84400,41503,32787.87,10393635.14840,0
+1704027600000,315.780,316.890,315.000,315.660,34869.59,1704031199999,11018579.45680,26654,17335.83,5479162.36070,0
+1704031200000,315.620,316.380,315.160,316.020,25689.72,1704034799999,8111604.93750,19518,14133.92,4462985.31470,0
+1704034800000,316.020,316.310,314.800,315.280,30135.01,1704038399999,9506753.20780,21741,15644.85,4936212.86840,0
+1704038400000,315.280,316.840,314.980,316.820,25988.32,1704041999999,8213080.00430,19665,14648.28,4629509.15640,0
+1704042000000,316.830,318.130,315.510,316.400,46475.03,1704045599999,14728034.37890,27230,23066.05,7310428.93750,0
+1704045600000,316.410,316.560,315.010,316.090,23675.31,1704049199999,7471999.08210,19163,11759.21,3711618.71310,0
+1704049200000,316.100,316.240,315.170,315.800,13094.49,1704052799999,4134109.40210,12284,6109.39,1928906.46930,0
+1704052800000,315.800,315.810,308.010,311.640,123622.28,1704056399999,38542831.88126,74069,48247.16,15042108.94390,0
+1704056400000,311.650,313.640,311.540,312.190,29094.53,1704059999999,9097927.89820,20353,15833.94,4950910.14230,0
+1704060000000,312.190,314.140,306.380,309.970,62159.55,1704063599999,19296423.95233,43934,27857.03,8655382.71280,0
+1704063600000,309.970,312.270,309.750,311.330,44604.14,1704067199999,13878282.53100,31950,21115.86,6571118.32770,0
+1704067200000,311.330,314.530,311.000,313.570,47445.03,1704070799999,14870332.73496,33024,24723.79,7748079.22356,0
+1704070800000,313.570,315.250,313.330,314.540,27168.68,1704074399999,8540610.88020,19598,15337.58,4821167.89660,0
+1704074400000,314.530,314.720,309.820,310.310,48194.34,1704077999999,15035838.70600,27440,20998.89,6547987.28780,0
+1704078000000,310.310,310.990,308.030,308.640,40974.89,1704081599999,12683007.47050,31641,19331.05,5983699.98120,0
+1704081600000,308.640,309.640,306.650,308.730,45781.89,1704085199999,14115632.46343,36259,22713.31,7003761.89540,0
+1704085200000,308.730,309.800,307.940,308.230,31097.25,1704088799999,9608941.45970,24722,15727.75,4861048.27780,0
+1704088800000,308.240,310.020,306.940,309.580,59611.68,1704092399999,18366661.25270,34530,32651.84,10063258.91340,0
+1704092400000,309.580,311.210,309.180,310.420,49431.66,1704095999999,15323199.85720,34508,24029.89,7449312.42170,0
+1704096000000,310.430,311.220,309.800,310.990,31023.51,1704099599999,9634254.45670,23680,15584.76,4840432.29390,0
+1704099600000,310.990,312.000,310.760,311.900,32050.52,1704103199999,9981021.54530,20875,16439.99,5119625.29600,0
+1704103200000,311.900,311.960,309.190,309.560,56208.20,1704106799999,17453135.68880,33160,22814.12,7084424.40630,0
+1704106800000,309.560,310.550,308.800,309.330,36844.15,1704110399999,11409408.94110,26335,17166.89,5316352.92890,0
+1704110400000,309.310,310.320,308.710,309.070,38959.44,1704113999999,12059106.48510,21927,17211.38,5327810.81260,0
+1704114000000,309.070,310.720,308.740,310.330,22267.84,1704117599999,6897290.69160,17829,11473.70,3554084.18150,0
+1704117600000,310.340,310.510,308.500,309.450,30837.67,1704121199999,9544201.99800,24115,14984.82,4637337.95520,0
+1704121200000,309.450,312.370,309.430,312.190,50823.25,1704124799999,15805586.36880,29707,28917.80,8995238.92600,0
+1704124800000,312.190,312.450,310.790,311.370,36413.03,1704128399999,11352072.19690,26526,17859.53,5568167.96070,0
+1704128400000,311.370,312.150,310.770,312.050,26689.68,1704131999999,8315441.21520,17003,13368.05,4165103.21610,0
+1704132000000,312.050,313.120,311.300,311.370,33026.82,1704135599999,10314023.76460,24053,15538.61,4852572.79350,0
+1704135600000,311.360,311.790,310.550,311.640,30691.06,1704139199999,9547162.41040,20073,15440.07,4802939.25080,0
+1704139200000,311.640,313.330,311.620,312.240,34181.14,1704142799999,10689253.53680,23901,17825.19,5574618.90030,0
+1704142800000,312.240,312.360,311.020,311.960,18322.14,1704146399999,5710543.42070,15579,9337.84,2910085.36720,0
+1704146400000,311.960,313.500,311.640,313.310,20707.79,1704149999999,6469058.23076,15392,11792.54,3683967.80026,0
+1704150000000,313.310,315.370,312.800,313.530,44452.97,1704153599999,13960293.08120,27066,23563.27,7401264.10100,0
+1704153600000,313.530,318.000,312.170,317.730,98535.34,1704157199999,31113282.94910,58539,48858.01,15429155.15680,0
+1704157200000,317.740,320.290,316.370,317.570,95231.19,1704160799999,30323556.80009,60540,46498.51,14809671.28479,0
+1704160800000,317.570,318.650,316.530,317.920,51278.65,1704164399999,16280980.78780,28432,26043.45,8268323.37870,0
+1704164400000,317.920,318.960,316.170,318.710,51710.96,1704167999999,16419104.95550,30177,27222.19,8643296.46080,0
+1704168000000,318.710,318.880,316.880,318.640,38634.22,1704171599999,12273413.13610,24313,17399.19,5527190.12080,0
+1704171600000,318.630,318.820,317.160,317.320,25371.08,1704175199999,8068920.68180,17563,11723.20,3728604.22870,0
+1704175200000,317.320,317.760,316.690,316.700,22800.67,1704178799999,7232896.08670,15541,10094.86,3202430.14730,0
+1704178800000,316.700,317.890,316.510,317.240,27500.60,1704182399999,8725752.91030,18836,13275.75,4212326.52580,0
+1704182400000,317.240,319.880,317.140,319.440,46190.78,1704185999999,14728869.25430,28146,22567.24,7195089.97740,0
+1704186000000,319.440,320.200,318.740,318.860,40584.79,1704189599999,12967373.08730,22500,18973.79,6062811.76160,0
+1704189600000,318.860,319.070,317.120,318.570,39525.80,1704193199999,12568722.19290,25811,18713.99,5950755.56800,0
+1704193200000,318.560,320.280,317.500,319.450,54866.97,1704196799999,17506147.38620,34084,25184.19,8037365.97360,0
+1704196800000,319.450,321.140,317.500,317.770,100238.00,1704200399999,32040318.64170,52015,46713.67,14933163.02180,0
+1704200400000,317.780,319.000,317.250,318.000,46095.16,1704203999999,14678302.79870,27525,23259.34,7406743.00280,0
+1704204000000,318.000,318.630,310.880,311.890,149686.32,1704207599999,47050409.81966,77795,64149.96,20160252.99660,0
+1704207600000,311.880,313.020,304.900,308.230,210801.08,1704211199999,65116233.77113,115278,97344.84,30077253.98480,0
+1704211200000,308.220,310.890,307.210,310.400,79259.80,1704214799999,24483871.20150,58161,39228.94,12119174.77600,0
+1704214800000,310.400,310.640,308.250,309.850,45358.95,1704218399999,14047597.84220,38952,20338.64,6299117.95400,0
+1704218400000,309.860,310.260,308.690,309.350,31344.33,1704221999999,9703515.50720,27877,14417.61,4463309.41690,0
+1704222000000,309.340,310.760,308.180,310.630,30449.42,1704225599999,9424668.05240,27510,15162.00,4693371.61570,0
+1704225600000,310.620,311.790,309.550,309.670,34923.19,1704229199999,10850021.89290,27987,17217.69,5349876.04560,0
+1704229200000,309.680,311.810,308.910,310.420,45703.36,1704232799999,14198164.48460,30822,23086.34,7172729.79660,0
+1704232800000,310.410,312.160,310.100,311.470,23558.32,1704236399999,7332015.14450,18284,12860.97,4003056.29060,0
+1704236400000,311.470,311.940,310.560,311.880,23340.07,1704239999999,7268605.55300,16993,10750.05,3347795.87560,0
+1704240000000,311.880,313.870,311.840,312.570,41073.74,1704243599999,12855792.74426,29392,19597.01,6133802.02006,0
+1704243600000,312.570,313.450,312.210,313.150,19268.07,1704247199999,6027596.72480,14159,9512.73,2975842.40620,0
+1704247200000,313.160,314.400,312.380,312.470,21481.96,1704250799999,6730426.78170,16462,10126.38,3173512.39230,0
+1704250800000,312.470,312.470,311.310,312.300,19317.44,1704254399999,6024525.84540,14838,8950.37,2791567.09150,0
+1704254400000,312.290,314.580,312.270,314.300,31781.14,1704257999999,9962604.93910,22023,15987.74,5011946.53240,0
+1704258000000,314.290,316.760,313.860,316.650,40334.57,1704261599999,12725352.38080,28099,20167.68,6363557.37370,0
+1704261600000,316.640,321.660,316.510,319.530,148181.92,1704265199999,47289082.02479,78869,73550.04,23470311.92949,0
+1704265200000,319.520,320.000,315.410,316.870,82655.17,1704268799999,26299879.03420,51787,36886.15,11739193.85580,0
+1704268800000,316.880,319.000,316.880,318.710,56391.45,1704272399999,17943938.61230,35929,29684.19,9445233.31330,0
+1704272400000,318.710,334.300,318.500,329.760,622736.64,1704275999999,204950575.39327,267476,308636.97,101491452.49407,0
+1704276000000,329.760,331.500,327.810,331.210,195919.01,1704279599999,64641833.24620,89764,101914.92,33632881.43040,0
+1704279600000,331.210,332.180,320.660,323.200,349996.88,1704283199999,114439502.09852,189063,167194.19,54706423.49070,0
+1704283200000,323.200,323.670,285.380,316.140,1176350.07,1704286799999,360018739.22447,527518,560750.53,171715724.07069,0
+1704286800000,316.130,316.150,310.130,312.500,292287.04,1704290399999,91544240.45200,152179,137336.57,43010439.60750,0
+1704290400000,312.500,312.500,304.510,309.240,200214.89,1704293999999,61703531.60963,119367,95807.43,29527664.08660,0
+1704294000000,309.250,317.880,308.770,317.020,200146.48,1704297599999,62882355.96486,107378,98991.54,31108413.26526,0
+1704297600000,317.050,321.770,315.600,319.170,274596.30,1704301199999,87538221.29279,142223,131496.19,41929543.20619,0
+1704301200000,319.160,319.820,315.130,317.640,99412.15,1704304799999,31520695.97140,65827,43972.38,13947312.94130,0
+1704304800000,317.630,318.440,310.000,312.130,96178.95,1704308399999,30197091.26976,62941,43658.45,13715869.67660,0
+1704308400000,312.130,316.570,311.760,313.500,71970.55,1704311999999,22619195.12820,51141,36864.25,11584668.94230,0
+1704312000000,313.490,316.820,313.150,316.520,34083.52,1704315599999,10740509.13410,27394,17827.77,5617864.29160,0
+1704315600000,316.550,318.500,315.560,318.100,39021.14,1704319199999,12379339.45430,32358,18723.22,5940146.02650,0
+1704319200000,318.090,318.170,314.750,316.310,26232.26,1704322799999,8300408.50710,21929,11823.29,3739885.95190,0
+1704322800000,316.310,316.540,313.630,315.600,47540.65,1704326399999,14979816.12280,32055,23665.42,7458863.72580,0
+1704326400000,315.600,317.660,312.340,313.520,85875.88,1704329999999,27065035.69380,44396,45851.28,14449456.09460,0
+1704330000000,313.520,314.760,310.580,311.250,60281.05,1704333599999,18825481.53090,40648,31409.64,9810919.80650,0
+1704333600000,311.260,315.000,311.110,314.820,40105.38,1704337199999,12573262.54900,27113,20199.99,6332811.17720,0
+1704337200000,314.810,317.360,314.010,317.020,44063.20,1704340799999,13922939.78810,28898,21745.27,6871629.33140,0
+1704340800000,317.020,320.200,316.150,318.560,85174.72,1704344399999,27159291.18059,50831,43746.50,13949175.59309,0
+1704344400000,318.550,321.210,317.700,320.430,61280.77,1704347999999,19596661.36760,39294,31975.14,10226317.09980,0
+1704348000000,320.430,321.690,320.070,320.760,46596.85,1704351599999,14955330.74360,32996,23529.07,7551210.73440,0
+1704351600000,320.770,321.940,317.520,318.230,71081.59,1704355199999,22722540.87860,45598,32847.45,10499768.99020,0
+1704355200000,318.260,320.980,318.190,319.970,69854.81,1704358799999,22319749.66600,43123,33653.45,10752407.12670,0
+1704358800000,319.970,324.150,319.920,321.610,105030.64,1704362399999,33832079.68340,57891,53582.04,17261070.85670,0
+1704362400000,321.600,323.540,315.620,318.320,193515.90,1704365999999,61848580.94780,93755,92131.26,29456934.25830,0
+1704366000000,318.320,319.030,316.390,316.580,87083.78,1704369599999,27663838.66700,44984,39768.54,12634047.01280,0
+1704369600000,316.600,317.520,314.920,316.910,90640.58,1704373199999,28688318.72920,46201,45753.62,14482730.26630,0
+1704373200000,316.870,318.510,316.260,317.710,50654.96,1704376799999,16082602.69320,31542,25400.10,8064758.22410,0
+1704376800000,317.710,321.570,317.290,321.170,90997.96,1704380399999,29103649.35090,48645,47873.71,15314312.81040,0
+1704380400000,321.170,321.380,318.750,319.490,94696.71,1704383999999,30329686.66260,49578,45294.59,14504347.21060,0
+1704384000000,319.500,319.730,317.160,317.960,56554.09,1704387599999,17998280.43970,34638,26019.10,8280571.16600,0
+1704387600000,317.970,319.230,317.280,317.810,36091.49,1704391199999,11487356.08190,24039,16911.11,5383192.69680,0
+1704391200000,317.810,319.490,317.650,319.450,26771.35,1704394799999,8532075.17580,19006,12653.35,4032610.63480,0
+1704394800000,319.450,321.000,317.000,317.860,52037.13,1704398399999,16600236.09210,33399,23778.73,7586487.39590,0
+1704398400000,317.870,320.190,317.790,319.830,40357.95,1704401999999,12885116.30750,24057,18886.62,6029242.88450,0
+1704402000000,319.830,321.090,319.710,320.750,34764.35,1704405599999,11137620.45380,22066,15794.72,5060815.21700,0
+1704405600000,320.750,321.870,319.450,321.260,26009.09,1704409199999,8346697.41740,22194,11756.13,3773394.90300,0
+1704409200000,321.260,323.100,320.490,323.020,56412.33,1704412799999,18164088.44210,30816,31233.52,10057273.63450,0
+1704412800000,323.020,325.720,322.490,325.710,92379.93,1704416399999,29928577.57280,52175,45653.75,14791032.73970,0
+1704416400000,325.710,326.600,316.060,320.940,217118.53,1704419999999,69913701.76230,132755,103199.91,33235997.24110,0
+1704420000000,320.960,324.000,320.050,320.520,102306.71,1704423599999,32939714.23180,68402,51119.43,16460107.37930,0
+1704423600000,320.510,323.210,320.500,320.850,46644.56,1704427199999,15023831.73740,34222,21938.85,7067161.29580,0
+1704427200000,320.870,322.800,320.710,321.090,59106.03,1704430799999,19020905.48530,40618,28162.59,9062245.50810,0
+1704430800000,321.080,322.870,318.790,318.920,84090.22,1704434399999,26969805.12200,44113,41729.64,13384044.56300,0
+1704434400000,318.920,319.680,316.890,317.700,125118.80,1704437999999,39819793.61340,65622,64591.23,20558098.34690,0
+1704438000000,317.710,318.640,317.010,317.140,55464.55,1704441599999,17627717.27120,32604,27446.98,8723740.56630,0
+1704441600000,317.140,319.560,317.070,319.140,57204.48,1704445199999,18230841.28300,37237,27498.46,8762956.71160,0
+1704445200000,319.150,321.190,317.890,319.450,84745.91,1704448799999,27092937.07030,47570,40846.87,13059016.53560,0
+1704448800000,319.460,319.710,315.710,317.030,62936.81,1704452399999,19989389.39940,38493,27271.88,8661770.24990,0
+1704452400000,317.030,318.870,316.930,318.230,57873.94,1704455999999,18415099.44110,34795,26887.31,8554401.52920,0
+1704456000000,318.220,318.990,316.760,317.480,52554.54,1704459599999,16701128.96950,31056,23437.50,7448495.54890,0
+1704459600000,317.480,318.460,316.100,316.460,50429.83,1704463199999,15998603.45440,34335,24308.91,7713112.80110,0
+1704463200000,316.460,317.180,312.910,313.360,118244.22,1704466799999,37203412.05156,83401,56927.81,17911933.43850,0
+1704466800000,313.360,314.700,310.870,313.360,118085.88,1704470399999,36913911.99920,77661,60447.86,18898100.78780,0
+1704470400000,313.360,313.860,310.330,310.650,64464.00,1704473999999,20132795.21450,42429,31470.40,9828576.33160,0
+1704474000000,310.660,312.850,308.000,312.820,91360.05,1704477599999,28376661.51970,61657,44260.02,13750387.19880,0
+1704477600000,312.820,313.500,311.840,312.970,28713.85,1704481199999,8983201.21750,24659,14340.73,4486241.56830,0
+1704481200000,312.960,314.220,312.590,313.320,28973.11,1704484799999,9087191.22480,22039,12359.55,3876264.05750,0
+1704484800000,313.310,315.470,313.310,315.090,33086.60,1704488399999,10402522.58280,24479,14772.28,4645135.61710,0
+1704488400000,315.080,315.800,313.750,315.790,26933.08,1704491999999,8477847.38820,22174,13273.74,4178622.63030,0
+1704492000000,315.800,315.940,314.300,315.740,21576.66,1704495599999,6802940.39180,15606,9061.74,2857018.32260,0
+1704495600000,315.740,317.500,315.550,317.140,40677.42,1704499199999,12881431.54800,26420,19953.15,6318477.51840,0
+1704499200000,317.130,317.140,303.560,307.960,304216.00,1704502799999,93657424.97913,181079,147812.96,45497878.61780,0
+1704502800000,307.970,309.250,307.010,308.200,85154.49,1704506399999,26246416.06700,51843,43339.69,13358461.57390,0
+1704506400000,308.200,309.470,307.100,308.520,51067.19,1704509999999,15750905.26450,29382,26570.19,8196186.55060,0
+1704510000000,308.510,308.510,306.270,307.230,49400.31,1704513599999,15170515.16530,25670,24826.06,7623678.46720,0
+1704513600000,307.220,308.210,305.320,305.710,56685.88,1704517199999,17393635.83470,28824,26942.94,8266826.06730,0
+1704517200000,305.720,306.530,301.860,304.690,106970.11,1704520799999,32560885.65920,61630,48402.45,14738265.10620,0
+1704520800000,304.690,304.960,300.360,301.680,120349.78,1704524399999,36380320.14640,76498,57440.92,17364323.74750,0
+1704524400000,301.650,304.050,300.020,303.570,92370.17,1704527999999,27884779.42800,56314,49161.47,14841078.13220,0
+1704528000000,303.560,305.320,302.090,305.180,57335.25,1704531599999,17434624.69980,31275,27754.50,8441037.88430,0
+1704531600000,305.170,305.440,304.170,304.420,28734.27,1704535199999,8755843.43960,20087,12767.06,3890526.37440,0
+1704535200000,304.430,305.530,303.650,305.180,23294.32,1704538799999,7095905.60640,18970,11755.34,3581246.64770,0
+1704538800000,305.180,307.470,304.210,306.680,35456.14,1704542399999,10846746.67170,24091,18412.81,5633097.52510,0
+1704542400000,306.670,306.720,304.190,304.600,30411.34,1704545999999,9291648.59210,25418,13081.77,3996250.00710,0
+1704546000000,304.610,305.380,303.400,304.750,27687.43,1704549599999,8431378.31640,21742,12998.20,3958489.11760,0
+1704549600000,304.750,307.230,304.720,306.790,49499.51,1704553199999,15169576.97340,28145,24457.27,7495034.48420,0
+1704553200000,306.800,307.350,305.280,306.560,41359.89,1704556799999,12674126.52140,25141,18122.50,5553819.42840,0
+1704556800000,306.550,306.610,305.200,305.970,25514.04,1704560399999,7807237.73170,18126,12553.58,3841704.03160,0
+1704560400000,305.970,307.380,305.700,307.160,18681.74,1704563999999,5729157.20070,14959,9636.35,2955222.06940,0
+1704564000000,307.160,307.690,305.680,305.840,21275.24,1704567599999,6528382.44690,16156,9934.30,3048017.05890,0
+1704567600000,305.840,306.270,304.360,305.370,31854.05,1704571199999,9719122.99860,20698,15232.03,4647494.44100,0
+1704571200000,305.360,306.950,305.020,306.680,24353.21,1704574799999,7454246.43080,18401,11816.98,3617576.58880,0
+1704574800000,306.680,306.930,305.560,306.430,18204.13,1704578399999,5574507.09140,15510,8220.07,2517268.95310,0
+1704578400000,306.430,307.000,305.390,306.900,16863.73,1704581999999,5166250.25300,12966,9348.81,2863789.04780,0
+1704582000000,306.900,307.470,304.150,307.200,40128.59,1704585599999,12281588.19890,26421,19786.42,6055565.06870,0
+1704585600000,307.200,308.180,306.080,307.170,37705.27,1704589199999,11580527.59730,24463,20301.88,6235769.87270,0
+1704589200000,307.190,307.740,305.600,305.600,21869.66,1704592799999,6710858.56690,17313,10373.99,3184137.59530,0
+1704592800000,305.610,307.170,304.710,305.870,20096.55,1704596399999,6148954.90650,17892,11035.85,3376688.96420,0
+1704596400000,305.860,306.230,304.980,306.150,17784.86,1704599999999,5436841.44180,14639,8329.70,2546372.55430,0
+1704600000000,306.150,307.830,306.020,307.430,35674.90,1704603599999,10953991.50380,20921,19006.50,5836977.77680,0
+1704603600000,307.430,308.220,307.030,307.300,26607.74,1704607199999,8185002.88370,16898,13312.77,4095415.80470,0
+1704607200000,307.310,308.430,307.060,307.920,21103.73,1704610799999,6493756.99720,15666,9303.92,2862546.67870,0
+1704610800000,307.910,308.950,307.410,308.810,26203.44,1704614399999,8075656.80010,17081,14267.30,4397606.47980,0
+1704614400000,308.810,309.410,306.650,306.960,52499.56,1704617999999,16192641.55880,28162,23158.84,7144539.69880,0
+1704618000000,306.970,307.840,305.450,305.800,46341.25,1704621599999,14204684.95060,30664,22819.17,6994890.88640,0
+1704621600000,305.790,307.000,305.140,305.570,28616.43,1704625199999,8761596.47730,19401,12802.62,3919895.28870,0
+1704625200000,305.560,306.430,305.330,305.780,21533.47,1704628799999,6584549.98570,15608,10725.30,3279838.96470,0
+1704628800000,305.780,306.180,305.250,305.900,19502.19,1704632399999,5961260.19920,15095,9939.89,3038211.52510,0
+1704632400000,305.900,307.690,305.710,307.130,33588.19,1704635999999,10308299.66850,21664,16584.45,5089563.29310,0
+1704636000000,307.130,307.600,304.910,306.580,44351.34,1704639599999,13574123.09220,26359,19778.54,6055495.66290,0
+1704639600000,306.580,306.640,303.660,305.180,39891.53,1704643199999,12166807.13920,28095,18694.72,5700860.16360,0
+1704643200000,305.160,305.630,302.210,303.130,41393.32,1704646799999,12581328.82720,29973,19277.70,5859865.90910,0
+1704646800000,303.130,304.520,302.120,304.140,42842.33,1704650399999,12997741.15140,27026,19260.01,5845394.15530,0
+1704650400000,304.150,305.870,303.880,305.160,23249.61,1704653999999,7091050.55630,16506,11458.34,3493657.45760,0
+1704654000000,305.160,306.300,304.610,306.070,46954.73,1704657599999,14347554.37700,18726,22572.63,6898025.02620,0
+1704657600000,306.080,306.530,305.410,305.640,12513.64,1704661199999,3830132.51800,11013,5295.49,1620864.08760,0
+1704661200000,305.630,306.270,304.670,305.250,13119.23,1704664799999,4006290.31810,12368,6114.80,1867413.26810,0
+1704664800000,305.250,305.270,299.200,301.080,92607.07,1704668399999,27944829.03500,53308,43930.22,13261191.60760,0
+1704668400000,301.120,303.540,299.790,302.060,75689.10,1704671999999,22815568.31080,54569,36836.34,11104620.59830,0
+1704672000000,302.060,302.170,296.900,297.190,103587.33,1704675599999,31029808.69030,63165,46363.14,13893024.11940,0
+1704675600000,297.210,300.000,296.310,297.440,107334.91,1704679199999,32000836.68460,69994,53510.11,15954082.74340,0
+1704679200000,297.440,297.570,289.650,292.730,212912.93,1704682799999,62472016.45140,118667,100323.97,29433878.59920,0
+1704682800000,292.730,293.980,289.170,293.440,115885.12,1704686399999,33833857.30580,77171,56163.07,16398387.33390,0
+1704686400000,293.440,295.380,292.450,295.270,56120.97,1704689999999,16513182.61100,36760,29794.13,8765943.85730,0
+1704690000000,295.270,295.960,293.680,295.250,52492.27,1704693599999,15480859.43630,31164,26341.49,7767772.70680,0
+1704693600000,295.240,298.630,294.320,297.090,91697.17,1704697199999,27254400.12100,53339,46456.72,13806682.23600,0
+1704697200000,297.080,299.910,296.880,298.560,63879.14,1704700799999,19060956.09180,34403,35931.19,10723303.13660,0
+1704700800000,298.550,300.000,297.940,298.240,54552.02,1704704399999,16325227.26780,28535,27687.59,8287026.29990,0
+1704704400000,298.240,299.620,296.400,297.500,50107.31,1704707999999,14953731.61140,28214,24988.89,7457540.21100,0
+1704708000000,297.510,299.130,296.450,298.660,44941.34,1704711599999,13396876.40460,26559,22893.23,6823590.11870,0
+1704711600000,298.650,299.350,297.300,298.940,49556.84,1704715199999,14787886.22790,31487,23526.94,7021012.41540,0
+1704715200000,298.970,301.880,298.720,301.300,128749.28,1704718799999,38664075.78450,67125,66182.27,19874441.32310,0
+1704718800000,301.300,302.110,300.330,301.310,59034.59,1704722399999,17792907.91240,36038,29145.47,8784957.17630,0
+1704722400000,301.320,302.610,300.490,301.820,59103.34,1704725999999,17833881.16100,30653,29247.94,8826227.95410,0
+1704726000000,301.820,302.880,300.370,300.940,72481.16,1704729599999,21860861.64910,34750,36702.55,11070070.72140,0
+1704729600000,300.940,301.800,299.300,300.120,44080.51,1704733199999,13253950.38560,28867,21937.95,6596305.26100,0
+1704733200000,300.120,302.880,299.530,302.850,43178.52,1704736799999,12996132.53150,28841,22502.06,6770567.37350,0
+1704736800000,302.820,307.810,302.630,306.220,114853.80,1704740399999,35088683.93063,65146,57906.56,17685950.96643,0
+1704740400000,306.220,307.670,305.190,307.290,61380.70,1704743999999,18825227.64480,37927,27431.97,8413783.67070,0
+1704744000000,307.290,307.640,304.400,305.160,40610.65,1704747599999,12426748.68400,27220,19906.55,6092183.55010,0
+1704747600000,305.180,306.550,304.840,305.330,44482.75,1704751199999,13601238.55220,22644,23689.03,7242851.61360,0
+1704751200000,305.340,306.150,305.210,306.000,30957.40,1704754799999,9460341.25580,18196,16047.33,4904360.63140,0
+1704754800000,305.990,306.500,303.820,303.840,49037.28,1704758399999,14962781.70640,26126,23223.97,7087932.66390,0
+1704758400000,303.850,304.790,297.930,300.260,118572.39,1704761999999,35719069.21340,67920,59584.39,17952517.30510,0
+1704762000000,300.240,301.370,298.200,299.750,68984.06,1704765599999,20685307.48060,39388,39560.56,11863191.58470,0
+1704765600000,299.750,300.750,299.160,299.890,37616.96,1704769199999,11279617.40740,23860,21314.10,6391185.70910,0
+1704769200000,299.880,299.900,298.440,298.570,45426.46,1704772799999,13580383.33400,25089,21973.67,6568812.07790,0
+1704772800000,298.580,303.900,298.070,303.320,68741.51,1704776399999,20652903.68940,39585,39203.00,11782868.99220,0
+1704776400000,303.320,304.460,301.000,302.080,70729.92,1704779999999,21389365.67740,38452,33039.83,9990911.78510,0
+1704780000000,302.070,303.280,301.230,302.730,42107.55,1704783599999,12725341.00660,26212,20481.89,6189878.18880,0
+1704783600000,302.730,304.700,302.200,304.520,45488.32,1704787199999,13821491.92430,28393,22854.64,6944847.81890,0
+1704787200000,304.530,306.900,303.560,304.030,87185.90,1704790799999,26625401.10363,47462,38524.12,11765865.84663,0
+1704790800000,304.010,306.180,302.700,303.370,80562.31,1704794399999,24538029.93000,51457,37868.44,11535294.39630,0
+1704794400000,303.370,305.130,302.220,303.860,80780.44,1704797999999,24558463.71540,45366,40739.39,12387408.84450,0
+1704798000000,303.850,305.230,303.360,304.620,39271.99,1704801599999,11961021.55350,24554,21087.46,6421136.09920,0
+1704801600000,304.620,305.200,296.350,298.540,103675.52,1704805199999,31247978.42580,58758,49853.40,15036391.97210,0
+1704805200000,298.550,303.880,297.860,303.810,96125.36,1704808799999,28993867.00490,64515,49496.89,14930043.83960,0
+1704808800000,303.800,303.970,298.820,298.880,81220.21,1704812399999,24479870.01490,53856,40636.62,12248638.23470,0
+1704812400000,298.880,302.030,298.040,301.280,62518.21,1704815999999,18766362.94610,48355,34153.91,10252441.65260,0
+1704816000000,301.280,302.500,300.120,300.640,47912.83,1704819599999,14447489.11260,41578,24485.54,7383293.63590,0
+1704819600000,300.640,300.900,298.920,300.000,48688.14,1704823199999,14598182.57190,37814,24161.08,7244292.10470,0
+1704823200000,300.030,302.000,299.240,301.720,38641.75,1704826799999,11621303.59670,26600,21775.95,6550117.84820,0
+1704826800000,301.720,301.870,298.010,299.780,26263.99,1704830399999,7875161.95390,22909,13327.35,3996132.99930,0
+1704830400000,299.810,300.330,296.220,296.670,42670.22,1704833999999,12714398.16670,34687,21186.22,6311987.39450,0
+1704834000000,296.700,302.740,295.850,297.890,210393.69,1704837599999,62916055.06940,159101,102371.62,30610578.05010,0
+1704837600000,297.900,301.820,297.700,300.910,50556.33,1704841199999,15174440.15300,45193,24740.07,7425041.15980,0
+1704841200000,300.920,302.140,299.430,301.370,48997.41,1704844799999,14749346.55950,30372,25202.54,7588212.81130,0
+1704844800000,301.370,303.230,300.650,302.310,45812.82,1704848399999,13837771.95680,33396,22036.12,6657543.08050,0
+1704848400000,302.350,303.000,301.520,302.780,27554.52,1704851999999,8330887.88890,22587,13205.16,3992373.96990,0
+1704852000000,302.780,303.170,300.700,300.880,21438.81,1704855599999,6476044.42070,20255,9953.32,3006549.53750,0
+1704855600000,300.880,302.510,300.660,302.020,21135.65,1704859199999,6380621.23830,18699,10210.65,3082162.29890,0
+1704859200000,302.010,302.820,301.050,301.250,22821.72,1704862799999,6887661.41350,19019,11089.61,3346964.65320,0
+1704862800000,301.260,301.960,300.660,301.860,15439.23,1704866399999,4650190.71350,14529,7270.40,2189924.92040,0
+1704866400000,301.870,301.940,300.330,300.930,18125.27,1704869999999,5454546.57140,16039,9190.61,2765342.89460,0
+1704870000000,300.930,301.100,299.520,299.940,21396.58,1704873599999,6424973.73920,17379,8740.89,2624782.45620,0
+1704873600000,299.950,300.690,298.150,298.280,30391.70,1704877199999,9095242.36770,23248,14854.40,4445375.85580,0
+1704877200000,298.270,301.300,297.940,301.150,40693.81,1704880799999,12197360.78560,30854,20373.20,6105337.18480,0
+1704880800000,301.150,301.230,299.880,299.970,20841.17,1704884399999,6265484.28080,16786,9733.26,2925917.59200,0
+1704884400000,299.980,300.400,298.200,299.750,31116.32,1704887999999,9316417.26710,22790,16228.20,4859232.18480,0
+1704888000000,299.760,299.900,289.020,291.770,156783.53,1704891599999,46122143.45880,90441,69167.33,20358647.74460,0
+1704891600000,291.780,294.550,290.350,293.350,81979.24,1704895199999,24011899.54230,56228,40649.21,11905600.74770,0
+1704895200000,293.350,294.090,292.020,292.120,41697.93,1704898799999,12215284.14930,32849,19229.96,5633510.97720,0
+1704898800000,292.110,295.580,291.570,294.820,64182.05,1704902399999,18862056.57720,49393,29471.32,8660983.70080,0
+1704902400000,294.810,295.830,293.700,293.950,49597.93,1704905999999,14622965.69390,39746,24074.34,7098812.60030,0
+1704906000000,293.950,297.360,293.340,297.020,48794.59,1704909599999,14410847.74420,38871,23868.05,7049170.83000,0
+1704909600000,297.030,298.120,295.500,296.780,47615.04,1704913199999,14126515.88270,40374,22505.65,6678635.79780,0
+1704913200000,296.780,298.350,295.710,298.110,40476.91,1704916799999,12037157.02930,41549,18834.55,5601626.43530,0
+1704916800000,298.110,298.280,291.000,295.950,133097.64,1704920399999,39138201.34810,107643,63021.88,18533149.89310,0
+1704920400000,295.950,303.150,294.990,302.960,145504.61,1704923999999,43467122.14700,106010,72401.25,21635431.35630,0
+1704924000000,302.960,308.000,302.570,306.710,150934.46,1704927599999,46148544.53953,100198,77806.81,23788868.70613,0
+1704927600000,306.710,310.420,303.800,305.990,155146.05,1704931199999,47660314.45850,102220,76395.94,23465265.17150,0
+1704931200000,305.990,306.400,301.980,304.640,127087.17,1704934799999,38628869.17530,77643,52542.71,15978568.40630,0
+1704934800000,304.650,306.600,303.040,304.250,57835.32,1704938399999,17641006.25640,42113,28194.23,8600431.12000,0
+1704938400000,304.260,306.580,304.050,305.700,36137.99,1704941999999,11038945.32700,25461,18539.57,5663158.18100,0
+1704942000000,305.700,306.950,303.830,306.820,50900.49,1704945599999,15554597.26700,33460,24036.73,7346959.72580,0
+1704945600000,306.810,308.860,306.140,307.560,58091.87,1704949199999,17869890.00060,33475,28778.81,8853534.02580,0
+1704949200000,307.550,308.120,305.010,306.280,45291.67,1704952799999,13882239.15540,32744,21706.39,6653356.53570,0
+1704952800000,306.280,306.580,302.670,304.120,58422.34,1704956399999,17776056.69230,40239,27641.64,8410995.32700,0
+1704956400000,304.110,307.800,304.000,307.620,55743.48,1704959999999,17065912.00420,32271,27622.76,8457657.28870,0
+1704960000000,307.620,316.810,307.410,314.510,168926.99,1704963599999,52787354.01526,88761,86400.05,26995634.90556,0
+1704963600000,314.510,314.910,311.700,314.700,107519.11,1704967199999,33705745.93590,56976,51186.88,16047104.02900,0
+1704967200000,314.700,315.330,313.570,314.660,70122.40,1704970799999,22050124.42340,43608,33792.22,10626310.89590,0
+1704970800000,314.660,315.490,313.690,314.680,57958.93,1704974399999,18231606.18860,39548,27942.61,8791000.15150,0
+1704974400000,314.690,317.000,314.230,316.540,71602.19,1704977999999,22609464.54640,46598,36982.32,11679401.60750,0
+1704978000000,316.530,316.800,312.000,313.980,122257.99,1704981599999,38418763.21330,79591,54875.49,17245615.81970,0
+1704981600000,313.980,316.240,311.220,314.880,153511.60,1704985199999,48258825.83910,93770,74609.07,23463548.09010,0
+1704985200000,314.850,315.340,305.000,307.520,208594.45,1704988799999,64612361.44053,131638,95183.59,29493947.98510,0
+1704988800000,307.520,308.970,301.400,306.570,222545.85,1704992399999,68056123.82100,138440,116858.00,35764356.20040,0
+1704992400000,306.560,309.170,305.100,308.650,69342.24,1704995999999,21327601.53180,49012,31243.23,9608980.32750,0
+1704996000000,308.640,309.560,307.370,308.720,30212.58,1704999599999,9321264.36610,25220,15687.93,4840749.87960,0
+1704999600000,308.730,309.380,307.330,309.350,25716.14,1705003199999,7928606.58490,23572,12628.24,3893407.45960,0
+1705003200000,309.350,310.320,306.500,307.000,45661.10,1705006799999,14083467.65690,33296,21711.72,6695684.32410,0
+1705006800000,306.970,308.770,306.770,307.190,33899.63,1705010399999,10437859.46640,24766,16609.98,5113826.09310,0
+1705010400000,307.180,307.890,305.940,307.560,23155.34,1705013999999,7106763.86370,16670,11600.95,3560810.91850,0
+1705014000000,307.570,309.240,307.110,308.510,25740.18,1705017599999,7938496.05630,19613,12930.95,3988157.84870,0
+1705017600000,308.500,310.140,307.410,308.920,49983.41,1705021199999,15440495.90760,36794,25796.94,7969434.30450,0
+1705021200000,308.920,309.450,305.720,308.650,55430.14,1705024799999,17043688.20310,35213,25940.65,7976639.80520,0
+1705024800000,308.650,312.220,308.590,312.180,57222.49,1705028399999,17766547.51250,36534,29164.37,9053511.16220,0
+1705028400000,312.180,313.350,310.110,310.900,73121.02,1705031999999,22814274.20810,46788,32052.58,10002252.12630,0
+1705032000000,310.900,312.830,309.690,310.860,67490.82,1705035599999,21008010.91780,45593,32360.22,10073601.60600,0
+1705035600000,310.850,312.880,310.800,312.670,37267.84,1705039199999,11631866.55430,27010,16876.59,5267477.17550,0
+1705039200000,312.660,313.130,310.320,310.320,37098.91,1705042799999,11568395.26160,24781,16463.75,5133941.71180,0
+1705042800000,310.330,310.700,307.580,308.900,47706.12,1705046399999,14744513.15380,35463,23195.99,7169350.37650,0
+1705046400000,308.900,309.530,307.140,308.140,49283.69,1705049999999,15192153.64550,34426,23653.09,7292088.18690,0
+1705050000000,308.150,310.580,307.310,309.940,53186.12,1705053599999,16435634.11330,35726,27225.66,8415478.36530,0
+1705053600000,309.930,310.310,308.970,309.930,37485.81,1705057199999,11606002.02180,23213,18634.76,5769507.04030,0
+1705057200000,309.930,311.650,309.570,310.650,44664.26,1705060799999,13877201.51670,32248,19113.32,5938037.52870,0
+1705060800000,310.650,311.990,309.490,311.600,53943.84,1705064399999,16766335.84030,36723,24267.61,7542996.78930,0
+1705064400000,311.590,312.570,311.100,312.190,38007.29,1705067999999,11859634.29680,32000,16884.22,5268466.52320,0
+1705068000000,312.170,312.580,309.460,310.420,62417.39,1705071599999,19413555.41620,42320,26821.61,8342259.38080,0
+1705071600000,310.420,310.640,305.060,305.740,129079.97,1705075199999,39633434.45670,87268,63058.78,19361891.87400,0
+1705075200000,305.740,307.100,300.080,301.300,142910.26,1705078799999,43425627.81150,101082,62663.23,19041513.03960,0
+1705078800000,301.300,302.520,296.750,301.650,147826.86,1705082399999,44350079.83710,102094,69667.92,20906727.22730,0
+1705082400000,301.660,302.040,299.610,301.550,44992.14,1705085999999,13550723.88580,35250,22510.97,6780196.41560,0
+1705086000000,301.550,302.370,300.140,301.140,28355.39,1705089599999,8544619.48160,26185,12483.66,3761698.26020,0
+1705089600000,301.140,302.550,300.750,301.740,25421.21,1705093199999,7671927.82210,23717,11082.11,3344441.00730,0
+1705093200000,301.740,302.180,296.000,297.370,80350.48,1705096799999,23956731.95650,53555,36770.26,10962582.17990,0
+1705096800000,297.360,297.680,288.480,295.290,198326.41,1705100399999,58159488.74770,121906,91535.62,26843640.48600,0
+1705100400000,295.280,297.600,295.050,296.810,47896.11,1705103999999,14203452.27150,35471,23525.33,6976548.10520,0
+1705104000000,296.820,297.850,294.060,294.170,42689.52,1705107599999,12638698.83020,34084,20306.65,6011795.93190,0
+1705107600000,294.160,295.620,290.960,295.150,73634.39,1705111199999,21600500.03940,49810,36070.91,10583250.47640,0
+1705111200000,295.140,297.090,294.820,295.990,35050.08,1705114799999,10374719.31060,26223,18225.74,5394600.58760,0
+1705114800000,295.990,296.500,295.080,296.370,25636.78,1705118399999,7584262.95510,21065,13357.33,3951703.32770,0
+1705118400000,296.370,297.190,295.720,297.050,20515.15,1705121999999,6082804.23310,15710,10121.61,3001066.56300,0
+1705122000000,297.040,298.960,296.780,298.960,28197.56,1705125599999,8404383.19370,19390,15250.15,4545440.36860,0
+1705125600000,298.960,299.230,297.870,298.650,24073.10,1705129199999,7189555.83700,17851,10914.11,3259348.36700,0
+1705129200000,298.660,299.730,298.500,299.380,18236.65,1705132799999,5456475.67400,15820,9148.41,2737251.81650,0
+1705132800000,299.380,300.600,299.280,300.190,36617.16,1705136399999,10983634.77660,21103,17643.34,5292097.83890,0
+1705136400000,300.190,300.430,298.290,298.710,33726.44,1705139999999,10102426.60560,21519,15860.51,4751193.77100,0
+1705140000000,298.720,299.570,297.140,298.960,35834.20,1705143599999,10700186.00330,23606,15614.69,4663364.06440,0
+1705143600000,298.960,299.640,298.400,299.390,31871.47,1705147199999,9530789.48230,19709,15815.89,4729791.55750,0
+1705147200000,299.380,300.370,298.970,299.850,24159.10,1705150799999,7242353.43870,15149,12206.83,3659550.56860,0
+1705150800000,299.850,300.160,298.630,299.430,19404.27,1705154399999,5812445.10410,15340,8803.53,2637149.96470,0
+1705154400000,299.440,299.600,298.240,299.340,32998.40,1705157999999,9864302.54190,20416,15871.84,4744356.04540,0
+1705158000000,299.300,302.800,299.110,302.430,43322.38,1705161599999,13033881.26340,28098,23519.99,7074777.50530,0
+1705161600000,302.430,302.680,300.900,301.070,49235.80,1705165199999,14862278.58730,31538,23641.28,7136647.67390,0
+1705165200000,301.070,302.440,300.860,302.160,26211.07,1705168799999,7913554.11290,18828,12531.50,3783203.31210,0
+1705168800000,302.150,302.690,301.860,302.520,18494.85,1705172399999,5591624.72000,12463,9061.66,2739769.14800,0
+1705172400000,302.510,303.270,301.510,301.800,35894.66,1705175999999,10866126.02770,21230,15468.23,4685060.51390,0
+1705176000000,301.800,302.900,301.280,302.530,25252.10,1705179599999,7633572.67930,16480,11368.01,3436930.51940,0
+1705179600000,302.530,303.120,302.210,303.010,16077.67,1705183199999,4865739.56920,11547,6958.81,2106172.45910,0
+1705183200000,303.010,303.180,302.240,302.730,15444.15,1705186799999,4676339.98800,11542,6285.01,1903083.72430,0
+1705186800000,302.720,303.180,302.250,302.350,16533.39,1705190399999,5005880.52870,13922,7438.42,2252093.92430,0
+1705190400000,302.360,302.450,300.340,301.140,32076.28,1705193999999,9667296.85230,23599,14758.01,4447484.79640,0
+1705194000000,301.130,302.900,301.000,302.810,21082.85,1705197599999,6368217.66270,17888,10941.05,3304655.99860,0
+1705197600000,302.800,303.130,302.300,303.020,19841.46,1705201199999,6007868.47140,14545,10062.30,3046695.77370,0
+1705201200000,303.030,303.140,302.100,302.420,15010.87,1705204799999,4543112.61270,14732,6689.97,2024744.80360,0
+1705204800000,302.410,302.800,301.240,301.670,22533.70,1705208399999,6804755.26450,18752,9832.55,2969475.58960,0
+1705208400000,301.670,304.300,301.620,304.300,35987.70,1705211999999,10912777.13220,24116,20465.50,6205224.72200,0
+1705212000000,304.300,305.630,304.200,305.100,32126.91,1705215599999,9797157.20100,23618,16990.57,5180726.13730,0
+1705215600000,305.100,305.380,303.570,304.480,24555.56,1705219199999,7475639.49610,20107,10029.85,3053707.90400,0
+1705219200000,304.470,305.240,304.010,305.090,15684.55,1705222799999,4776984.17430,14079,7823.03,2382746.96720,0
+1705222800000,305.090,305.360,303.360,305.320,24340.23,1705226399999,7408940.69670,18384,11119.83,3384815.66330,0
+1705226400000,305.320,305.500,304.290,304.660,24621.42,1705229999999,7511041.63470,17685,10132.41,3091059.68070,0
+1705230000000,304.660,305.110,303.120,303.390,31194.50,1705233599999,9482207.44530,19276,13664.06,4154315.08280,0
+1705233600000,303.400,304.760,303.130,303.490,24217.56,1705237199999,7363330.99010,17095,10581.26,3217346.67450,0
+1705237200000,303.480,305.340,303.150,305.050,29171.75,1705240799999,8882629.54070,20705,15104.27,4598938.89260,0
+1705240800000,305.040,305.300,304.080,304.820,26070.22,1705244399999,7943359.40420,15902,11296.30,3441924.63520,0
+1705244400000,304.820,306.890,304.750,305.510,34978.75,1705247999999,10700531.99563,24611,18313.59,5602058.20343,0
+1705248000000,305.510,306.290,304.670,305.440,29916.92,1705251599999,9141395.65710,22409,14382.53,4394879.42080,0
+1705251600000,305.430,306.740,305.330,306.530,20049.61,1705255199999,6138296.25800,17719,10385.99,3179647.62180,0
+1705255200000,306.510,306.770,304.720,305.980,29674.99,1705258799999,9074217.63340,20444,16128.27,4931876.20280,0
+1705258800000,305.970,306.390,303.630,304.240,39934.12,1705262399999,12174567.53480,30090,19414.80,5918285.22740,0
+1705262400000,304.240,305.370,301.480,304.580,46546.93,1705265999999,14145870.53900,36111,22927.19,6969553.42810,0
+1705266000000,304.580,305.400,301.730,305.370,41885.71,1705269599999,12715304.02800,31310,20350.31,6180122.69650,0
+1705269600000,305.360,305.640,303.240,303.590,24051.28,1705273199999,7329074.35280,18606,11988.02,3652056.61100,0
+1705273200000,303.580,303.930,298.890,299.670,82687.95,1705276799999,24923909.97890,64685,36446.64,10990284.65680,0
+1705276800000,299.670,304.180,299.580,303.970,45517.20,1705280399999,13744181.08750,38420,24119.71,7282073.80270,0
+1705280400000,303.960,305.110,303.090,304.990,26984.23,1705283999999,8209972.44550,22967,13007.95,3958064.40710,0
+1705284000000,305.000,307.480,304.410,307.370,42365.34,1705287599999,12973713.74943,30874,21128.25,6469654.78373,0
+1705287600000,307.380,310.220,307.220,309.790,74254.98,1705291199999,22941431.40280,47739,38150.95,11785207.83280,0
+1705291200000,309.790,315.580,309.690,314.500,175971.48,1705294799999,55147945.45486,103601,89089.65,27911461.88566,0
+1705294800000,314.500,317.880,314.370,317.230,146999.99,1705298399999,46525193.67840,81469,69471.57,21985395.83590,0
+1705298400000,317.240,320.160,316.900,317.500,145494.01,1705301999999,46353871.05749,82312,73307.66,23359579.33109,0
+1705302000000,317.490,319.290,314.450,315.230,111565.38,1705305599999,35390757.05340,60245,49946.24,15850016.15680,0
+1705305600000,315.230,316.990,311.380,314.970,175376.12,1705309199999,55065155.52176,93529,86257.00,27082846.07640,0
+1705309200000,314.980,317.150,314.600,316.830,78777.48,1705312799999,24902512.49120,45325,37744.46,11933881.38380,0
+1705312800000,316.830,317.140,313.200,313.450,78054.46,1705316399999,24564124.83550,40881,32704.97,10291024.24740,0
+1705316400000,313.440,314.300,313.060,313.240,48379.23,1705319999999,15174885.36010,23918,24356.60,7640047.95810,0
+1705320000000,313.250,322.230,312.540,316.940,443623.83,1705323599999,140862677.87809,215364,230695.56,73267001.56949,0
+1705323600000,316.940,319.770,316.540,318.540,168347.76,1705327199999,53575093.68700,84297,77286.26,24599105.64770,0
+1705327200000,318.530,318.640,312.990,314.530,167700.38,1705330799999,53020585.73276,94307,76562.65,24203155.10350,0
+1705330800000,314.540,315.600,313.000,313.940,94122.50,1705334399999,29583586.05410,55453,44421.58,13963571.72190,0
+1705334400000,313.940,317.630,313.650,317.160,78039.73,1705337999999,24669229.00150,43885,42435.39,13414947.75830,0
+1705338000000,317.170,317.550,315.940,316.580,39737.39,1705341599999,12593913.54290,26150,16885.67,5352065.59560,0
+1705341600000,316.580,318.590,316.550,317.260,57281.96,1705345199999,18200332.12940,37011,26963.19,8567995.11980,0
+1705345200000,317.250,318.510,317.070,318.100,35937.77,1705348799999,11419060.48100,26045,17783.12,5650933.91920,0
+1705348800000,318.100,318.680,316.310,316.630,36714.39,1705352399999,11658707.43090,20695,17546.02,5571784.70270,0
+1705352400000,316.650,317.090,314.610,314.850,35627.07,1705355999999,11260118.85960,24484,17250.01,5453394.63770,0
+1705356000000,314.850,316.300,311.690,315.940,74035.87,1705359599999,23256754.01020,43438,36004.61,11319990.56080,0
+1705359600000,315.950,317.990,315.610,317.140,57512.11,1705363199999,18233561.85810,37679,31025.58,9836219.11300,0
+1705363200000,317.140,317.800,314.640,314.960,78535.83,1705366799999,24836562.52040,48705,39879.20,12610984.68160,0
+1705366800000,314.970,317.480,314.830,316.690,83493.63,1705370399999,26375612.97920,51650,47861.03,15119316.55690,0
+1705370400000,316.690,318.000,314.100,314.320,66910.70,1705373999999,21148387.16070,40817,33465.51,10580043.87720,0
+1705374000000,314.320,315.630,313.570,315.380,51112.28,1705377599999,16072538.61630,32648,26474.61,8325886.84540,0
+1705377600000,315.380,316.020,314.620,314.920,32585.87,1705381199999,10277475.78510,19760,14232.17,4489002.11480,0
+1705381200000,314.920,315.490,314.580,314.940,19454.62,1705384799999,6132182.64390,13432,10301.15,3247066.56340,0
+1705384800000,314.940,315.780,314.650,315.570,25315.31,1705388399999,7984417.91600,15103,13264.39,4183880.95710,0
+1705388400000,315.580,317.500,315.170,315.970,43247.95,1705391999999,13683417.98080,25102,20261.13,6411531.92520,0
+1705392000000,315.980,317.000,314.910,316.710,52271.86,1705395599999,16516606.48870,29702,26675.68,8429599.96280,0
+1705395600000,316.710,318.770,316.070,318.210,84086.92,1705399199999,26722795.98550,44800,43492.87,13821013.82650,0
+1705399200000,318.210,318.660,317.010,317.920,46977.60,1705402799999,14926238.71180,28153,22601.02,7181806.63990,0
+1705402800000,317.930,318.700,316.110,317.590,48569.36,1705406399999,15418714.82200,30465,22385.26,7105763.68000,0
+1705406400000,317.590,318.500,316.780,318.150,32595.36,1705409999999,10350254.45810,23658,16294.79,5174408.69000,0
+1705410000000,318.150,318.390,315.620,316.020,47989.74,1705413599999,15208850.68080,31514,22211.98,7039276.61270,0
+1705413600000,316.020,317.170,312.630,315.750,96325.50,1705417199999,30311565.99280,61708,47084.95,14817462.90730,0
+1705417200000,315.750,318.870,314.320,316.930,108871.37,1705420799999,34502026.96550,59634,61504.66,19495258.31140,0
+1705420800000,316.940,318.100,316.400,317.150,46315.29,1705424399999,14692926.40070,31008,22773.91,7225784.85210,0
+1705424400000,317.140,317.240,316.040,316.660,25242.66,1705427999999,7993093.99600,19860,12045.53,3814519.39560,0
+1705428000000,316.670,316.940,312.830,313.560,56174.79,1705431599999,17667120.34600,31557,23068.79,7255753.59180,0
+1705431600000,313.560,314.780,313.220,314.780,34989.39,1705435199999,10991996.51110,24615,18946.11,5952252.06090,0
+1705435200000,314.790,315.840,314.770,315.450,24920.05,1705438799999,7856538.09380,19254,12460.21,3928593.99860,0
+1705438800000,315.460,316.990,315.410,316.790,24321.39,1705442399999,7693449.38600,19895,11157.86,3529022.76560,0
+1705442400000,316.790,316.920,315.340,315.390,17208.64,1705445999999,5439556.79570,13592,6870.43,2171509.37720,0
+1705446000000,315.400,316.000,314.860,315.050,20757.83,1705449599999,6546576.94750,14041,10781.50,3400391.73500,0
+1705449600000,315.040,315.440,314.130,314.860,26011.40,1705453199999,8185767.73130,21994,13978.71,4399539.75180,0
+1705453200000,314.860,316.160,314.340,314.500,27877.27,1705456799999,8787552.40470,20364,14549.42,4586664.41310,0
+1705456800000,314.500,315.830,314.280,315.460,32058.40,1705460399999,10108669.77660,17655,15720.12,4955967.13370,0
+1705460400000,315.460,315.600,312.880,314.320,67470.69,1705463999999,21194764.50250,31966,24502.96,7700897.87900,0
+1705464000000,314.320,314.650,312.920,312.920,32754.02,1705467599999,10271953.50750,20633,18267.10,5729242.86670,0
+1705467600000,312.930,313.280,310.450,311.070,57120.74,1705471199999,17826083.59020,30690,23686.61,7393547.93340,0
+1705471200000,311.070,312.320,310.220,310.290,45530.15,1705474799999,14171013.22590,24796,22071.47,6869970.72250,0
+1705474800000,310.290,311.330,308.630,308.900,77450.92,1705478399999,24013819.68970,40148,37011.47,11478886.07670,0
+1705478400000,308.900,310.380,308.160,310.280,58493.72,1705481999999,18076487.87700,31318,32298.27,9984189.06230,0
+1705482000000,310.280,310.540,309.440,309.570,37409.25,1705485599999,11600542.12370,19801,15453.25,4792628.61370,0
+1705485600000,309.570,310.730,308.510,309.210,47530.87,1705489199999,14709170.16460,26100,23632.44,7314323.81390,0
+1705489200000,309.200,315.290,308.000,312.880,323574.55,1705492799999,101002091.93690,136002,157349.45,49119360.79770,0
+1705492800000,312.880,314.540,312.170,313.550,136918.56,1705496399999,42888593.93390,76285,67242.46,21064438.23720,0
+1705496400000,313.550,313.550,310.830,312.520,83547.36,1705499999999,26079269.66590,50450,40267.81,12569110.03260,0
+1705500000000,312.530,313.420,311.000,311.600,69382.52,1705503599999,21664469.31660,46953,35513.46,11089190.52330,0
+1705503600000,311.600,312.710,310.920,311.920,56366.84,1705507199999,17585489.35700,39735,28456.38,8876690.41170,0
+1705507200000,311.910,312.190,310.590,310.880,51606.97,1705510799999,16080632.71780,29720,24055.05,7497203.79120,0
+1705510800000,310.880,311.590,309.540,309.790,43902.07,1705514399999,13635454.19870,28796,19823.07,6158670.67000,0
+1705514400000,309.790,310.100,308.100,309.370,49927.74,1705517999999,15425885.37610,30881,25658.83,7928306.76490,0
+1705518000000,309.370,309.480,307.600,308.030,46369.59,1705521599999,14296673.15070,26748,21702.36,6692617.00430,0
+1705521600000,308.040,309.630,307.340,309.320,37529.01,1705525199999,11572334.70980,26046,17644.77,5440900.45790,0
+1705525200000,309.300,309.920,308.930,309.450,18848.22,1705528799999,5832413.21250,13988,10129.63,3134279.25600,0
+1705528800000,309.450,310.500,306.170,310.390,50679.10,1705532399999,15637535.12343,34493,24812.17,7660869.37170,0
+1705532400000,310.380,310.430,308.420,309.250,26246.91,1705535999999,8114519.19650,16779,13422.84,4149486.98270,0
+1705536000000,309.250,309.770,307.520,307.670,36484.47,1705539599999,11247786.31030,22696,18321.62,5647184.39220,0
+1705539600000,307.670,308.450,305.550,306.980,59012.94,1705543199999,18097497.89070,35015,28637.83,8784000.41070,0
+1705543200000,306.980,310.600,306.970,309.200,97891.58,1705546799999,30271422.66090,44482,54955.58,16996339.65830,0
+1705546800000,309.200,309.970,308.130,309.640,31594.85,1705550399999,9763358.04320,20523,15539.95,4802888.47750,0
+1705550400000,309.630,309.920,309.090,309.200,28059.32,1705553999999,8686405.39770,19076,12154.99,3762862.72860,0
+1705554000000,309.200,310.220,308.660,310.190,30494.71,1705557599999,9438026.38950,17425,15961.53,4940006.56740,0
+1705557600000,310.190,311.490,310.070,311.440,40360.77,1705561199999,12548520.19250,22616,20909.77,6501124.51600,0
+1705561200000,311.440,312.330,310.770,311.450,58317.03,1705564799999,18176467.20780,27833,28741.65,8958985.59750,0
+1705564800000,311.450,311.920,310.750,311.080,23036.51,1705568399999,7168482.09130,16147,11109.88,3457087.02230,0
+1705568400000,311.080,312.210,310.800,310.860,22614.86,1705571999999,7046552.90330,17000,9779.12,3046861.61400,0
+1705572000000,310.860,312.540,310.080,311.130,64741.75,1705575599999,20172629.56540,35423,29453.48,9177745.10800,0
+1705575600000,311.140,311.830,310.010,311.770,54360.77,1705579199999,16894899.01810,28976,24588.46,7641653.89330,0
+1705579200000,311.760,312.000,309.750,311.290,52946.53,1705582799999,16457006.45690,31451,27587.18,8575112.33590,0
+1705582800000,311.290,313.940,310.690,312.780,77889.12,1705586399999,24332871.57816,40222,39120.38,12221307.18796,0
+1705586400000,312.780,315.000,312.060,314.560,71320.03,1705589999999,22376908.73030,43763,37522.69,11771125.72260,0
+1705590000000,314.560,314.930,313.590,314.850,55563.49,1705593599999,17469811.68220,34331,27727.99,8718364.29950,0
+1705593600000,314.840,314.850,309.810,311.630,133839.44,1705597199999,41817574.37230,72720,61963.80,19357445.47600,0
+1705597200000,311.630,312.990,309.270,310.080,108966.52,1705600799999,33879239.79270,55358,50092.76,15573690.24010,0
+1705600800000,310.070,311.180,309.040,311.020,73432.38,1705604399999,22786427.31660,40211,37166.96,11532675.21120,0
+1705604400000,311.030,311.850,307.350,308.410,72520.10,1705607999999,22452238.96550,49917,32860.23,10174291.48300,0
+1705608000000,308.410,310.920,307.510,309.340,83520.75,1705611599999,25812043.65530,51694,41932.23,12958342.22540,0
+1705611600000,309.340,312.170,309.200,311.790,42686.17,1705615199999,13271086.97730,33897,21181.77,6585419.87920,0
+1705615200000,311.790,312.380,310.610,312.210,29498.36,1705618799999,9189131.02400,20792,15044.72,4685907.46380,0
+1705618800000,312.210,314.640,311.880,312.730,59897.64,1705622399999,18768274.06210,31575,30851.09,9666828.83760,0
+1705622400000,312.730,313.140,309.700,309.700,80123.02,1705625999999,24918954.06340,47554,36917.09,11481546.65450,0
+1705626000000,309.710,310.500,308.000,309.500,82708.19,1705629599999,25579158.80420,49051,41375.20,12798561.08860,0
+1705629600000,309.490,309.900,307.870,308.810,46425.58,1705633199999,14339682.60120,31990,22438.44,6931311.74000,0
+1705633200000,308.800,311.000,307.360,310.470,62869.52,1705636799999,19427949.55230,40595,31372.95,9697864.77980,0
+1705636800000,310.470,311.960,309.870,311.410,44900.91,1705640399999,13968241.21030,27152,23166.67,7207203.56810,0
+1705640400000,311.400,312.280,311.150,311.820,31350.82,1705643999999,9774031.54360,18810,14761.47,4602021.20150,0
+1705644000000,311.810,312.270,311.350,311.880,26831.06,1705647599999,8366791.75780,16881,11687.40,3644775.46820,0
+1705647600000,311.880,312.120,311.150,311.340,26361.97,1705651199999,8214990.23580,17626,12042.51,3752517.67780,0
+1705651200000,311.350,312.300,311.020,311.760,37349.01,1705654799999,11642200.18300,22921,17831.89,5558115.43550,0
+1705654800000,311.750,313.590,311.750,313.300,38829.94,1705658399999,12139165.79440,21657,21132.20,6606329.52610,0
+1705658400000,313.290,314.000,312.480,313.070,34438.40,1705661999999,10788943.02350,22880,15535.73,4867704.04050,0
+1705662000000,313.060,314.190,313.010,313.710,32134.32,1705665599999,10078171.15280,19488,12846.24,4028845.85690,0
+1705665600000,313.710,314.330,313.040,314.200,37727.59,1705669199999,11838790.06660,21810,17598.96,5523221.68430,0
+1705669200000,314.210,315.720,313.600,315.610,52575.61,1705672799999,16542510.47870,28502,26783.15,8428952.95760,0
+1705672800000,315.610,315.750,312.120,313.310,85769.89,1705676399999,26903150.10900,49785,38206.60,11983836.59620,0
+1705676400000,313.310,313.710,310.780,310.980,83337.53,1705679999999,25998006.84060,52023,40884.70,12755747.20610,0
+1705680000000,310.990,311.840,304.540,308.030,215676.00,1705683599999,66435842.68023,128363,108740.27,33505858.69870,0
+1705683600000,308.040,311.530,307.340,311.470,103068.80,1705687199999,31905628.47070,67611,54529.87,16882364.39120,0
+1705687200000,311.460,311.920,309.760,311.400,59453.90,1705690799999,18489953.79220,39322,26064.95,8105854.84690,0
+1705690800000,311.390,313.330,310.440,313.210,37279.09,1705694399999,11635392.49270,28023,17154.14,5353907.65240,0
+1705694400000,313.220,313.840,312.310,312.490,26699.46,1705697999999,8363171.46636,24420,11637.76,3645224.69256,0
+1705698000000,312.500,313.040,311.430,312.670,25319.99,1705701599999,7904433.98390,19927,12431.62,3880382.18830,0
+1705701600000,312.680,313.330,312.220,312.980,11182.15,1705705199999,3497469.19060,11064,5251.13,1642294.53670,0
+1705705200000,312.980,314.400,312.660,314.390,29922.41,1705708799999,9386081.20250,15794,17443.54,5472220.17210,0
+1705708800000,314.400,315.260,312.950,313.190,43354.10,1705712399999,13622585.49540,28125,21113.85,6636137.55880,0
+1705712400000,313.200,315.420,312.930,314.770,31151.52,1705715999999,9797838.07750,21127,17033.39,5357313.75360,0
+1705716000000,314.780,314.860,313.620,314.130,17407.99,1705719599999,5470904.93880,13714,7751.17,2435966.04550,0
+1705719600000,314.130,314.300,312.480,313.060,23670.70,1705723199999,7415534.94190,14626,9549.91,2992698.36350,0
+1705723200000,313.080,313.890,312.890,313.380,14697.52,1705726799999,4606995.59470,11401,7532.65,2361089.54800,0
+1705726800000,313.370,313.810,312.330,313.080,26325.67,1705730399999,8239309.66040,13325,9499.47,2973715.76460,0
+1705730400000,313.080,313.350,312.530,312.780,16542.51,1705733999999,5177904.92920,11662,7983.61,2499058.59330,0
+1705734000000,312.780,313.560,312.690,313.070,18773.11,1705737599999,5880181.00120,12001,8608.87,2696363.90730,0
+1705737600000,313.080,313.240,311.880,312.980,29710.92,1705741199999,9287627.92110,18092,13663.52,4271284.43260,0
+1705741200000,312.990,314.580,312.930,314.200,56603.36,1705744799999,17761261.93760,27555,28541.48,8955674.98330,0
+1705744800000,314.200,314.860,313.680,314.420,33840.29,1705748399999,10638594.82970,18663,16517.96,5193103.82480,0
+1705748400000,314.420,314.910,313.990,314.650,24120.68,1705751999999,7586006.13900,14918,12576.27,3955344.07310,0
+1705752000000,314.650,314.890,314.400,314.740,25247.39,1705755599999,7943225.16550,14503,12227.81,3847158.33580,0
+1705755600000,314.740,315.000,313.700,313.800,26887.30,1705759199999,8453856.32150,17928,11758.55,3697847.79320,0
+1705759200000,313.810,314.070,312.710,313.490,37955.32,1705762799999,11896323.16410,22540,21459.89,6725440.46760,0
+1705762800000,313.500,314.400,312.980,313.740,26726.53,1705766399999,8386981.75310,17976,14133.50,4435301.12070,0
+1705766400000,313.740,314.770,313.510,313.850,25239.49,1705769999999,7930864.40820,16940,12068.00,3791773.84810,0
+1705770000000,313.850,314.610,313.640,314.440,15636.87,1705773599999,4912269.15160,13727,7259.36,2280391.10940,0
+1705773600000,314.440,314.600,313.660,313.970,14795.24,1705777199999,4649029.09770,13176,7457.65,2343068.34530,0
+1705777200000,313.960,314.780,313.860,314.310,13244.81,1705780799999,4163348.72550,11123,7173.54,2254852.37330,0
+1705780800000,314.310,316.370,314.100,315.710,46731.72,1705784399999,14739553.18220,22124,30890.66,9742886.94590,0
+1705784400000,315.700,316.900,315.510,316.290,33440.09,1705787999999,10578487.55450,18272,19571.32,6190975.87340,0
+1705788000000,316.300,316.860,315.800,316.670,18561.40,1705791599999,5869120.06540,14308,9464.38,2992626.62470,0
+1705791600000,316.660,317.140,315.950,317.030,24581.34,1705795199999,7781101.04090,16814,13998.21,4431418.57190,0
+1705795200000,317.030,318.000,316.050,317.350,40281.55,1705798799999,12771894.18790,27811,21505.55,6819271.95000,0
+1705798800000,317.350,317.790,316.040,316.430,29472.91,1705802399999,9338969.04680,21311,12602.08,3993113.04760,0
+1705802400000,316.430,318.900,316.330,318.800,46380.77,1705805999999,14739859.84630,25461,25802.98,8201022.29640,0
+1705806000000,318.810,319.460,317.800,318.190,37580.45,1705809599999,11978180.33080,22576,18672.90,5952223.45190,0
+1705809600000,318.200,318.330,316.890,316.960,24879.66,1705813199999,7902330.02210,16861,11331.41,3599586.14650,0
+1705813200000,316.970,318.100,316.970,317.520,16547.81,1705816799999,5254567.70360,12179,8252.40,2620497.73420,0
+1705816800000,317.520,318.600,317.100,317.450,28096.36,1705820399999,8929700.19290,17729,13122.35,4170622.84310,0
+1705820400000,317.460,317.780,317.120,317.350,20650.57,1705823999999,6555602.30440,13663,8859.90,2812600.40360,0
+1705824000000,317.350,317.700,317.000,317.080,19281.70,1705827599999,6118862.49170,12952,9910.72,3145355.17150,0
+1705827600000,317.090,319.100,317.040,318.870,41263.44,1705831199999,13139290.69680,20291,22240.51,7080875.64770,0
+1705831200000,318.860,319.090,318.360,318.870,19551.39,1705834799999,6232732.62490,13331,10810.58,3446352.03340,0
+1705834800000,318.870,319.100,318.280,318.920,20187.27,1705838399999,6434931.13220,12515,9853.82,3141410.16390,0
+1705838400000,318.930,318.970,317.680,318.610,26215.29,1705841999999,8345521.54820,14539,10935.34,3480885.90730,0
+1705842000000,318.620,319.100,318.500,318.940,19655.55,1705845599999,6267317.04770,11733,9480.98,3023045.14120,0
+1705845600000,318.940,319.000,318.530,318.690,20243.38,1705849199999,6453107.18490,12489,10237.26,3263433.53630,0
+1705849200000,318.690,319.040,317.240,318.430,34953.33,1705852799999,11120504.88210,17838,17936.98,5705922.27530,0
+1705852800000,318.430,318.710,317.560,318.410,31060.14,1705856399999,9887411.51340,16679,14287.17,4548185.81360,0
+1705856400000,318.420,319.030,318.380,318.850,22704.36,1705859999999,7236935.79330,12255,11021.35,3513073.91410,0
+1705860000000,318.860,319.100,318.500,319.050,22086.70,1705863599999,7044949.63890,10520,12707.69,4053715.31890,0
+1705863600000,319.060,321.580,318.840,320.240,61344.71,1705867199999,19637537.74379,29907,38335.55,12270836.87359,0
+1705867200000,320.240,321.470,319.360,319.840,40810.55,1705870799999,13084554.38680,21279,21954.43,7038713.11460,0
+1705870800000,319.850,321.220,319.680,321.150,14083.59,1705874399999,4510897.06730,11344,6704.51,2147568.77120,0
+1705874400000,321.160,321.320,319.080,319.630,19587.87,1705877999999,6274392.71730,15349,8644.61,2769341.35600,0
+1705878000000,319.640,320.230,317.820,318.410,37919.59,1705881599999,12090592.51490,23223,16783.78,5350168.40670,0
+1705881600000,318.410,320.000,318.320,319.190,36648.44,1705885199999,11696150.92420,25774,20171.19,6437531.12020,0
+1705885200000,319.200,319.770,314.800,317.850,103781.82,1705888799999,32897158.36960,60519,45825.29,14528118.73800,0
+1705888800000,317.850,318.300,315.460,316.590,49871.82,1705892399999,15801197.53820,30718,21498.63,6810205.33790,0
+1705892400000,316.590,317.300,314.680,316.260,57982.99,1705895999999,18327710.83410,32797,29941.08,9466128.90000,0
+1705896000000,316.260,316.630,314.530,314.670,50341.56,1705899599999,15886647.84300,27292,23336.31,7365424.38190,0
+1705899600000,314.670,317.240,313.300,316.850,53232.77,1705903199999,16803088.90436,33246,28405.69,8970578.32140,0
+1705903200000,316.850,318.140,316.720,317.770,31222.34,1705906799999,9911923.42450,20409,17031.85,5406755.45520,0
+1705906800000,317.770,318.260,317.150,317.530,26414.30,1705910399999,8394570.23910,16225,12571.56,3995747.77910,0
+1705910400000,317.540,317.590,314.000,315.700,69585.16,1705913999999,21972502.05820,41739,34233.39,10809259.10130,0
+1705914000000,315.700,315.830,311.850,312.300,78065.99,1705917599999,24486490.32640,50015,35053.22,10996566.16820,0
+1705917600000,312.300,312.970,310.260,312.540,80735.11,1705921199999,25165569.64090,55771,38318.99,11944603.06360,0
+1705921200000,312.540,314.100,312.130,313.000,41374.53,1705924799999,12957269.70320,30051,22158.20,6940127.18530,0
+1705924800000,313.010,313.310,311.530,313.210,30060.15,1705928399999,9390632.38420,24365,14975.11,4678016.92220,0
+1705928400000,313.210,314.860,313.020,314.090,46757.67,1705931999999,14675490.50500,29549,22926.56,7195791.97190,0
+1705932000000,314.090,314.260,309.000,310.290,130457.77,1705935599999,40554499.33800,68119,56398.09,17534549.61610,0
+1705935600000,310.300,311.000,307.940,310.800,79643.07,1705939199999,24647761.55880,53561,42888.01,13273499.63980,0
+1705939200000,310.820,311.270,309.590,310.390,35842.46,1705942799999,11123019.55890,29741,17157.13,5324268.06360,0
+1705942800000,310.380,311.680,309.540,311.360,36940.87,1705946399999,11480993.87370,25848,19579.76,6085033.09950,0
+1705946400000,311.360,312.190,309.110,310.020,46183.42,1705949999999,14344989.37900,35658,22900.42,7112374.45490,0
+1705950000000,310.030,311.200,303.300,306.170,129590.81,1705953599999,39755310.29333,87187,62868.86,19288136.86870,0
+1705953600000,306.180,309.240,305.890,308.070,55707.60,1705957199999,17146166.43420,40420,26744.90,8232158.46710,0
+1705957200000,308.060,308.100,306.200,306.980,32993.25,1705960799999,10131349.08310,23967,15724.92,4828529.44350,0
+1705960800000,306.970,308.250,305.000,306.110,36879.18,1705964399999,11297550.81380,26302,18414.68,5640976.03970,0
+1705964400000,306.100,306.740,305.020,305.800,28718.90,1705967999999,8775469.69450,22256,14719.24,4497819.27810,0
+1705968000000,305.800,306.800,305.010,306.540,34733.70,1705971599999,10632994.47630,27132,17602.19,5388451.92840,0
+1705971600000,306.560,308.280,306.380,307.770,32411.84,1705975199999,9961454.68200,23358,16240.73,4990891.93450,0
+1705975200000,307.770,309.570,307.740,309.230,26937.16,1705978799999,8312898.95950,19509,12827.42,3959237.48370,0
+1705978800000,309.220,310.790,308.740,310.000,37233.38,1705982399999,11530971.47630,23000,19447.90,6022619.83710,0
+1705982400000,310.000,311.190,309.780,309.940,29325.68,1705985999999,9104503.18860,17973,13443.98,4174472.20360,0
+1705986000000,309.930,310.710,309.690,310.460,12289.77,1705989599999,3812599.51630,11559,5916.71,1835572.80540,0
+1705989600000,310.460,311.200,309.510,309.640,19295.73,1705993199999,5989785.85550,14051,7490.56,2325064.83030,0
+1705993200000,309.640,309.880,306.660,307.990,41721.91,1705996799999,12862354.44650,26553,18194.63,5609561.03140,0
+1705996800000,307.990,308.880,303.390,304.610,98475.41,1706000399999,30116965.68750,65208,48616.24,14870136.57590,0
+1706000400000,304.600,304.960,291.390,296.180,392235.06,1706003999999,116672708.31410,207329,190428.88,56630903.12370,0
+1706004000000,296.170,298.830,295.340,295.590,84755.81,1706007599999,25169177.67970,54180,43154.72,12817933.39610,0
+1706007600000,295.590,297.380,294.830,295.850,67798.06,1706011199999,20065794.06660,46730,33440.33,9898466.50460,0
+1706011200000,295.860,298.590,294.830,297.480,89719.30,1706014799999,26624132.10630,54707,47768.84,14176606.24270,0
+1706014800000,297.490,297.590,293.210,293.470,42493.16,1706018399999,12544712.19050,31971,20042.58,5919250.44080,0
+1706018400000,293.470,296.000,290.100,295.780,142083.03,1706021999999,41618006.18400,83687,75594.58,22153774.61780,0
+1706022000000,295.770,298.010,294.620,296.640,92211.47,1706025599999,27313880.09420,56210,46209.31,13689359.46640,0
+1706025600000,296.640,297.060,294.560,296.120,52051.98,1706029199999,15392811.22640,34611,23991.23,7095054.42580,0
+1706029200000,296.130,297.750,295.700,296.570,45356.66,1706032799999,13457460.30220,29885,20408.81,6055213.61740,0
+1706032800000,296.570,298.800,295.970,295.970,52157.65,1706036399999,15509598.96380,32121,28553.81,8494336.25140,0
+1706036400000,295.980,296.680,293.940,293.990,42529.64,1706039999999,12563215.71900,27784,15032.70,4441415.10680,0
+1706040000000,293.990,295.310,291.990,294.720,60980.16,1706043599999,17920841.42640,33228,24870.37,7312048.55950,0
+1706043600000,294.740,295.550,292.860,294.460,29839.88,1706047199999,8780050.93040,25311,15164.20,4461932.48820,0
+1706047200000,294.460,297.830,294.040,297.060,27999.25,1706050799999,8297517.76450,20501,14327.47,4247058.39190,0
+1706050800000,297.060,298.710,297.060,298.520,32474.84,1706054399999,9672934.62820,21054,15959.01,4752751.65720,0
+1706054400000,298.530,300.450,297.420,299.890,42937.08,1706057999999,12825734.87610,29241,23480.67,7015114.54350,0
+1706058000000,299.890,299.890,297.280,297.430,33033.36,1706061599999,9861469.69710,25049,14840.35,4430473.06500,0
+1706061600000,297.430,299.800,297.270,298.950,32100.36,1706065199999,9586570.30290,21823,18812.64,5619091.64520,0
+1706065200000,298.940,299.380,297.800,298.030,19769.21,1706068799999,5901293.61650,15907,10084.33,3010616.04500,0
+1706068800000,298.040,298.250,293.110,293.360,70692.10,1706072399999,20884648.92380,37126,32355.02,9560187.12940,0
+1706072400000,293.350,294.710,292.140,294.440,56852.72,1706075999999,16691076.83070,30502,30019.50,8813875.38090,0
+1706076000000,294.430,294.890,291.270,292.990,66245.29,1706079599999,19392297.91070,39196,33115.34,9695573.30020,0
+1706079600000,292.990,294.890,291.260,293.160,95553.36,1706083199999,28023937.07490,47768,47280.95,13868184.96880,0
+1706083200000,293.170,295.060,291.810,293.300,74670.26,1706086799999,21902090.49950,40105,36987.66,10847224.30940,0
+1706086800000,293.310,294.230,292.160,293.330,63211.24,1706090399999,18546881.92390,35165,31468.17,9232727.96770,0
+1706090400000,293.330,296.880,292.600,296.020,75896.24,1706093999999,22408855.88210,41021,39099.58,11544481.90130,0
+1706094000000,295.990,296.040,293.660,295.160,50183.38,1706097599999,14786899.05080,28730,22178.88,6535278.51300,0
+1706097600000,295.170,297.670,294.660,294.690,100853.37,1706101199999,29884658.57840,47979,52542.18,15568107.12420,0
+1706101200000,294.690,295.130,293.080,294.110,61961.10,1706104799999,18225067.19620,38315,33308.18,9797032.55770,0
+1706104800000,294.100,295.650,292.290,292.890,65510.95,1706108399999,19261528.46480,43104,32529.41,9565063.80180,0
+1706108400000,292.880,294.220,292.300,294.040,45666.53,1706111999999,13396164.28940,29269,23666.35,6942424.38290,0
+1706112000000,294.050,294.480,291.590,293.470,69147.90,1706115599999,20255921.70460,38258,31716.31,9288580.76030,0
+1706115600000,293.470,293.760,291.920,292.160,47731.64,1706119199999,13979328.05560,26383,24060.43,7046213.96250,0
+1706119200000,292.160,292.830,289.940,292.390,79309.34,1706122799999,23117878.91560,42726,36257.69,10572337.32700,0
+1706122800000,292.400,292.840,291.720,292.010,25399.54,1706126399999,7422900.64500,19433,11727.03,3427017.40400,0
+1706126400000,292.020,293.300,290.630,291.070,43610.31,1706129999999,12736372.44420,28933,22204.30,6486429.66180,0
+1706130000000,291.070,292.370,290.810,291.900,21269.32,1706133599999,6204059.11110,17296,10539.77,3074483.15790,0
+1706133600000,291.910,292.610,291.570,292.600,19234.89,1706137199999,5618604.77750,12668,10793.83,3152962.95140,0
+1706137200000,292.610,293.740,292.500,292.910,40343.63,1706140799999,11832774.47320,21603,17915.06,5254668.72460,0
+1706140800000,292.920,293.650,291.610,292.890,43608.18,1706144399999,12774639.02870,26000,23681.27,6939670.64230,0
+1706144400000,292.900,293.180,290.800,290.930,65166.49,1706147999999,19023305.53000,30512,33756.24,9855423.35560,0
+1706148000000,290.930,291.350,287.460,288.300,86529.49,1706151599999,25058270.02120,45744,38219.06,11072189.31650,0
+1706151600000,288.290,291.300,288.030,290.500,63428.39,1706155199999,18370802.45620,38229,33926.78,9826765.40410,0
+1706155200000,290.500,290.610,288.300,288.770,37922.65,1706158799999,10975604.64170,24785,18012.34,5213025.37870,0
+1706158800000,288.760,289.310,287.710,288.740,52687.44,1706162399999,15193684.86150,31020,27368.78,7892491.56670,0
+1706162400000,288.740,290.510,288.620,290.200,57554.32,1706165999999,16658594.49400,32992,29274.74,8472921.26390,0
+1706166000000,290.200,292.500,289.520,292.170,48214.32,1706169599999,14029039.33350,30293,28445.40,8278950.77240,0
+1706169600000,292.170,292.750,291.430,291.930,50522.96,1706173199999,14755988.34690,31902,25066.30,7321380.89280,0
+1706173200000,291.930,292.590,289.540,289.610,37983.66,1706176799999,11066252.26880,25443,16417.34,4784374.24760,0
+1706176800000,289.610,295.200,289.310,295.070,155812.04,1706180399999,45699559.31140,75421,79075.17,23194251.77660,0
+1706180400000,295.070,295.220,292.150,294.630,143565.63,1706183999999,42180298.64410,67081,68534.56,20145191.36170,0
+1706184000000,294.640,296.400,292.480,293.380,96894.28,1706187599999,28543785.50310,53008,43984.47,12960292.71210,0
+1706187600000,293.380,294.450,292.160,292.780,61695.85,1706191199999,18096371.68420,39127,29079.44,8530136.98360,0
+1706191200000,292.770,294.880,292.400,293.790,70896.70,1706194799999,20812108.68490,38778,34832.12,10225320.54760,0
+1706194800000,293.790,293.970,291.600,292.510,63834.86,1706198399999,18698474.64170,37962,33700.72,9871754.19370,0
+1706198400000,292.510,293.260,289.650,289.930,68905.44,1706201999999,20082970.03200,40045,27501.57,8015654.94990,0
+1706202000000,289.920,291.420,288.840,291.310,59396.40,1706205599999,17221486.56840,32629,30505.82,8846898.23130,0
+1706205600000,291.310,292.950,290.760,291.060,40621.40,1706209199999,11853430.62610,28410,19962.46,5825063.89250,0
+1706209200000,291.060,292.840,290.370,291.770,26020.64,1706212799999,7588923.49920,20999,11742.98,3425095.02110,0
+1706212800000,291.780,292.140,290.610,291.350,24523.80,1706216399999,7146604.56020,18717,11538.56,3362510.95210,0
+1706216400000,291.380,292.360,291.200,291.930,37196.96,1706219999999,10857017.56740,18593,17805.78,5196421.51620,0
+1706220000000,291.920,292.410,290.980,292.280,15171.46,1706223599999,4423039.21140,14247,7939.49,2314681.46640,0
+1706223600000,292.280,292.540,291.490,292.080,13803.45,1706227199999,4031338.42230,12030,6687.21,1952721.35930,0
+1706227200000,292.090,292.090,290.680,291.550,22079.07,1706230799999,6431638.97120,17604,11758.46,3425043.97680,0
+1706230800000,291.550,294.480,291.190,293.960,35612.01,1706234399999,10443705.43050,22723,17490.37,5127869.22980,0
+1706234400000,293.960,295.300,293.590,294.240,35233.53,1706237999999,10377448.53070,21938,17159.31,5053958.57490,0
+1706238000000,294.240,294.550,293.380,293.810,30075.08,1706241599999,8837488.75520,14646,13621.57,4002410.34280,0
+1706241600000,293.810,294.470,293.420,293.710,19216.08,1706245199999,5647578.67550,12995,9791.36,2877775.19750,0
+1706245200000,293.710,294.300,293.560,294.200,23462.32,1706248799999,6896208.24980,13381,12530.42,3682983.54290,0
+1706248800000,294.200,295.160,294.150,294.500,27577.02,1706252399999,8126088.71380,16086,12399.14,3653704.15270,0
+1706252400000,294.500,294.860,293.700,294.680,22192.87,1706255999999,6531646.33860,16072,11412.57,3359182.85650,0
+1706256000000,294.680,295.830,294.490,295.530,32434.91,1706259599999,9576062.22080,19631,16618.94,4906752.72130,0
+1706259600000,295.520,298.000,295.390,296.720,60665.99,1706263199999,18003065.69000,32913,31429.06,9327333.22100,0
+1706263200000,296.720,302.890,296.530,302.840,188123.24,1706266799999,56390563.43390,81558,96488.31,28915497.66850,0
+1706266800000,302.810,303.960,302.170,302.790,84543.57,1706270399999,25616940.00890,49107,39883.45,12085223.33240,0
+1706270400000,302.790,303.330,300.750,301.480,65607.62,1706273999999,19785035.37050,38355,27992.53,8441488.11500,0
+1706274000000,301.480,302.840,300.960,301.690,40676.43,1706277599999,12279210.07060,26631,20496.07,6187222.88700,0
+1706277600000,301.700,303.080,301.310,303.080,40174.21,1706281199999,12144728.88830,25648,19332.36,5844852.88930,0
+1706281200000,303.070,303.320,302.210,302.690,23818.27,1706284799999,7210180.90160,20722,11874.37,3594511.47550,0
+1706284800000,302.690,303.740,301.650,303.330,56284.62,1706288399999,17050175.81990,35584,28634.50,8675557.50780,0
+1706288400000,303.320,303.370,301.530,302.000,33618.97,1706291999999,10161938.79290,22306,16015.45,4840373.19620,0
+1706292000000,302.000,302.910,301.670,301.960,27221.81,1706295599999,8229237.35440,20091,15278.06,4619112.94300,0
+1706295600000,301.950,302.840,301.370,301.490,30751.58,1706299199999,9284920.94240,20801,13345.25,4029596.13910,0
+1706299200000,301.500,302.580,301.360,301.640,26392.98,1706302799999,7968141.79020,18767,14860.50,4486957.71370,0
+1706302800000,301.640,302.330,301.130,301.910,13196.88,1706306399999,3981870.06380,12143,6292.91,1898515.49720,0
+1706306400000,301.900,302.650,301.400,302.160,13345.80,1706309999999,4031396.87610,10592,6848.54,2068770.83950,0
+1706310000000,302.160,302.490,301.560,302.070,13860.60,1706313599999,4185117.94580,11429,7589.22,2291743.95140,0
+1706313600000,302.080,303.380,301.880,303.180,28256.66,1706317199999,8553143.53740,18360,14559.79,4407516.84450,0
+1706317200000,303.180,304.380,302.770,303.470,25655.40,1706320799999,7786568.71150,16858,13535.82,4108350.03880,0
+1706320800000,303.470,304.370,303.320,304.190,16992.23,1706324399999,5163498.30140,12336,8402.48,2553391.22290,0
+1706324400000,304.180,307.730,304.180,305.710,104161.00,1706327999999,31928555.32433,46510,62693.70,19216548.46023,0
+1706328000000,305.720,306.650,305.190,305.290,25723.92,1706331599999,7871286.55830,18500,12208.08,3735934.81500,0
+1706331600000,305.280,305.840,303.650,304.360,25843.72,1706335199999,7880500.84650,18574,11026.65,3362629.42520,0
+1706335200000,304.360,304.880,303.520,303.640,21662.73,1706338799999,6589921.33400,15292,10455.91,3180680.11230,0
+1706338800000,303.640,304.380,302.430,303.140,27943.08,1706342399999,8474262.36390,19453,12400.57,3760515.76630,0
+1706342400000,303.150,303.580,302.440,302.740,19614.31,1706345999999,5944386.91480,14556,9639.59,2921466.16860,0
+1706346000000,302.750,304.420,302.440,303.980,18495.55,1706349599999,5616314.51920,14182,9849.99,2991106.27840,0
+1706349600000,303.980,304.320,303.670,304.020,14590.25,1706353199999,4435413.13800,10827,7526.27,2287959.11240,0
+1706353200000,304.010,304.550,303.740,303.890,19605.65,1706356799999,5961920.15080,12889,9651.30,2935015.90410,0
+1706356800000,303.890,304.370,303.220,303.380,14137.67,1706360399999,4295313.04390,11358,6775.02,2058446.83400,0
+1706360400000,303.380,303.850,303.050,303.180,16158.20,1706363999999,4902471.21400,11747,8084.20,2452862.47930,0
+1706364000000,303.170,304.100,303.030,303.720,13349.48,1706367599999,4052349.20910,11352,8170.67,2480104.45420,0
+1706367600000,303.720,304.320,303.540,303.710,14933.95,1706371199999,4539428.58290,11291,7420.12,2255438.83520,0
+1706371200000,303.720,303.980,302.900,303.010,18275.82,1706374799999,5545349.79440,14297,8079.68,2451763.70230,0
+1706374800000,303.010,304.000,302.900,303.880,15361.27,1706378399999,4662534.30970,12947,9367.72,2843315.64280,0
+1706378400000,303.870,305.300,303.870,305.100,28412.58,1706381999999,8661115.00700,20212,16633.81,5070019.89990,0
+1706382000000,305.100,305.780,305.100,305.590,12174.36,1706385599999,3719476.23990,11723,6174.96,1886446.72120,0
+1706385600000,305.600,306.660,305.320,305.770,30929.22,1706389199999,9463808.30310,16943,14789.65,4525460.22450,0
+1706389200000,305.760,306.050,304.890,305.590,22747.43,1706392799999,6953302.54350,13190,10025.63,3064814.60220,0
+1706392800000,305.600,306.150,305.420,305.810,11131.45,1706396399999,3403719.81580,10276,5758.17,1760710.81830,0
+1706396400000,305.800,306.060,305.430,305.680,11242.14,1706399999999,3437413.91580,9995,4858.94,1485705.80410,0
+1706400000000,305.680,305.890,304.320,304.680,21659.08,1706403599999,6610080.87520,14562,8844.86,2699020.49320,0
+1706403600000,304.680,306.260,304.600,305.480,24154.36,1706407199999,7380997.65230,18861,13220.25,4039828.95420,0
+1706407200000,305.490,305.740,304.500,305.070,21103.26,1706410799999,6437496.98290,14557,9847.75,3003798.21450,0
+1706410800000,305.080,306.060,304.840,306.040,14667.55,1706414399999,4478337.59700,12131,7191.59,2195825.10970,0
+1706414400000,306.040,308.360,305.370,308.290,45201.56,1706417999999,13871564.90460,27546,27210.35,8352921.81970,0
+1706418000000,308.280,308.750,306.890,307.130,49998.14,1706421599999,15400765.97970,30888,25098.70,7731798.31880,0
+1706421600000,307.130,307.980,306.720,307.850,36520.59,1706425199999,11221216.13830,31762,20375.99,6261035.37300,0
+1706425200000,307.860,307.990,305.590,305.910,30761.90,1706428799999,9439025.22040,19116,13532.10,4152802.19340,0
+1706428800000,305.910,307.080,305.610,306.860,34413.25,1706432399999,10545990.35750,18374,19014.22,5826443.88350,0
+1706432400000,306.860,308.080,306.570,307.350,19054.59,1706435999999,5857149.25350,15274,9798.24,3011797.04450,0
+1706436000000,307.350,308.990,307.320,308.390,21832.85,1706439599999,6728991.48270,17218,11082.31,3415256.96010,0
+1706439600000,308.380,308.520,306.500,307.080,25101.56,1706443199999,7716357.83340,19111,12001.45,3689272.33140,0
+1706443200000,307.070,307.930,305.110,307.930,63723.96,1706446799999,19533906.79870,34768,32680.08,10016708.76890,0
+1706446800000,307.920,307.990,306.300,307.290,23080.57,1706450399999,7088664.18540,17815,10410.09,3197317.93820,0
+1706450400000,307.290,307.840,306.070,306.170,22858.22,1706453999999,7019483.69360,15971,10312.06,3167493.91040,0
+1706454000000,306.170,307.000,304.680,304.960,44673.54,1706457599999,13652664.39460,27349,15594.15,4766624.69160,0
+1706457600000,304.960,306.270,304.750,306.040,22014.82,1706461199999,6731112.38860,14536,11267.76,3445310.54480,0
+1706461200000,306.040,306.050,304.420,305.640,27111.33,1706464799999,8272710.79250,18605,11676.10,3563068.05980,0
+1706464800000,305.640,305.900,304.200,305.000,20783.97,1706468399999,6341215.68260,17286,9567.21,2918890.29360,0
+1706468400000,305.000,305.340,303.480,303.910,26832.43,1706471999999,8165062.97630,21026,11849.56,3606412.72410,0
+1706472000000,303.910,305.190,303.110,304.940,22172.26,1706475599999,6746365.67690,19108,11867.76,3611307.18640,0
+1706475600000,304.940,305.780,304.430,305.130,17379.87,1706479199999,5302119.85580,12162,8961.17,2734097.52680,0
+1706479200000,305.120,305.370,303.270,304.210,14792.92,1706482799999,4501040.24620,12316,7871.95,2395229.21930,0
+1706482800000,304.210,305.280,303.390,305.240,16757.87,1706486399999,5100550.56590,15414,8187.82,2492177.17340,0
+1706486400000,305.250,305.950,304.420,305.300,21006.20,1706489999999,6410958.55950,16619,10537.81,3215776.10740,0
+1706490000000,305.290,307.400,305.240,306.660,27880.06,1706493599999,8549843.00140,20666,13480.71,4133226.95230,0
+1706493600000,306.650,307.490,306.560,306.920,16466.10,1706497199999,5056162.52870,12120,7059.89,2167731.63850,0
+1706497200000,306.910,307.460,306.020,306.100,23027.31,1706500799999,7065064.29320,15096,9645.08,2959404.43700,0
+1706500800000,306.090,306.330,305.830,305.960,10930.60,1706504399999,3345638.43260,10301,5560.93,1702084.38570,0
+1706504400000,305.960,306.600,305.960,306.500,11191.51,1706507999999,3428639.31770,9216,6283.65,1924969.48930,0
+1706508000000,306.510,306.770,305.900,306.010,12365.11,1706511599999,3789307.93620,8408,5701.38,1747136.71360,0
+1706511600000,306.020,306.780,305.850,306.080,17537.96,1706515199999,5371747.63270,12158,9740.74,2983540.69260,0
+1706515200000,306.080,307.790,305.360,307.410,33620.32,1706518799999,10309737.44120,20636,18279.88,5606610.51210,0
+1706518800000,307.410,309.580,306.610,308.950,58730.06,1706522399999,18101401.37930,29693,29198.87,9000300.70690,0
+1706522400000,308.950,309.420,308.310,308.720,37252.36,1706525999999,11506750.86790,18538,17725.76,5475615.87260,0
+1706526000000,308.710,309.080,307.700,308.040,25509.31,1706529599999,7869899.75780,15406,12053.04,3718570.36250,0
+1706529600000,308.040,308.880,306.720,307.370,30215.53,1706533199999,9300012.16720,18685,14090.74,4336903.24800,0
+1706533200000,307.370,307.550,305.220,305.780,39368.93,1706536799999,12057925.39960,24295,18875.04,5780791.10040,0
+1706536800000,305.770,306.500,305.260,306.260,32191.89,1706540399999,9847554.19170,19380,16832.71,5149038.00040,0
+1706540400000,306.260,308.500,305.910,308.400,33200.61,1706543999999,10197383.71160,20550,16540.50,5078903.93500,0
+1706544000000,308.390,310.100,307.840,309.860,67268.67,1706547599999,20799861.65330,43801,30757.09,9510891.84140,0
+1706547600000,309.860,310.430,308.500,309.180,46917.30,1706551199999,14529990.42760,28667,21210.81,6569371.05890,0
+1706551200000,309.170,310.300,309.110,309.990,24252.54,1706554799999,7512354.38060,17124,12025.70,3725186.75960,0
+1706554800000,309.980,310.430,309.690,309.910,17408.29,1706558399999,5397900.24290,12900,8327.15,2582161.17250,0
+1706558400000,309.920,310.650,309.750,310.270,17523.45,1706561999999,5434916.25080,12710,8517.43,2641754.39460,0
+1706562000000,310.270,310.660,309.760,309.900,13188.46,1706565599999,4091714.37870,10141,6040.73,1874068.09110,0
+1706565600000,309.910,310.710,309.780,310.010,13773.87,1706569199999,4272765.27090,9948,5892.39,1827769.41390,0
+1706569200000,310.000,311.000,309.630,310.670,28039.35,1706572799999,8701761.78270,14957,15729.38,4882439.66890,0
+1706572800000,310.680,311.160,309.930,310.290,28978.95,1706576399999,9000307.81240,17008,14700.18,4566574.47430,0
+1706576400000,310.290,312.960,310.260,311.830,31232.00,1706579999999,9737237.38200,23634,17951.96,5598068.40380,0
+1706580000000,311.840,313.130,311.710,311.940,27849.50,1706583599999,8698713.35270,18328,14222.15,4442291.19960,0
+1706583600000,311.950,312.370,310.720,310.760,22233.45,1706587199999,6922574.49390,14531,10406.66,3240596.66350,0
+1706587200000,310.760,311.500,310.500,311.460,15560.13,1706590799999,4838889.98510,11758,8447.82,2627183.80880,0
+1706590800000,311.460,311.750,310.800,311.150,13995.50,1706594399999,4355775.94670,9951,6945.57,2161641.52260,0
+1706594400000,311.140,311.530,310.210,310.560,16835.12,1706597999999,5233839.75430,11332,7957.24,2473952.37740,0
+1706598000000,310.560,311.470,310.070,310.910,18441.03,1706601599999,5733737.50560,11748,9954.67,3095390.22310,0
+1706601600000,310.910,311.400,310.290,311.000,16476.38,1706605199999,5122837.83380,12180,8088.61,2515147.88260,0
+1706605200000,310.990,311.320,310.230,310.390,17618.55,1706608799999,5475508.89790,10238,8296.57,2578393.79220,0
+1706608800000,310.390,311.150,310.200,311.090,13531.36,1706612399999,4205422.12490,8717,7113.59,2210827.20430,0
+1706612400000,311.090,311.220,309.880,310.510,23225.41,1706615999999,7210981.66890,13232,10618.87,3297125.41940,0
+1706616000000,310.520,311.920,308.230,308.920,60895.25,1706619599999,18870502.85570,31371,28748.32,8909411.12960,0
+1706619600000,308.920,309.160,307.250,308.790,69930.71,1706623199999,21558419.53310,33720,31018.56,9564056.97380,0
+1706623200000,308.800,309.220,308.220,308.520,28757.32,1706626799999,8875719.53790,16842,12887.21,3977759.80430,0
+1706626800000,308.510,309.730,307.830,309.150,29746.94,1706630399999,9186229.93860,20214,14709.02,4543281.27370,0
+1706630400000,309.150,310.820,308.840,310.370,38319.89,1706633999999,11877468.34170,25795,25204.78,7813341.66430,0
+1706634000000,310.360,311.110,309.540,310.360,25114.96,1706637599999,7792799.37730,16790,14185.06,4401626.23960,0
+1706637600000,310.360,310.540,309.580,309.620,13366.89,1706641199999,4144242.90830,10776,6215.90,1927303.34260,0
+1706641200000,309.630,309.890,309.180,309.740,13421.08,1706644799999,4153560.12260,10555,7431.22,2299742.90730,0
+1706644800000,309.740,310.920,309.550,309.820,17421.82,1706648399999,5404032.55540,12716,9465.99,2936489.41860,0
+1706648400000,309.820,310.420,309.040,309.930,14705.66,1706651999999,4555358.96070,11894,8027.86,2487006.15260,0
+1706652000000,309.930,310.180,309.380,309.380,10380.42,1706655599999,3216962.11200,7839,3719.32,1152633.73700,0
+1706655600000,309.380,309.810,306.330,307.590,46031.15,1706659199999,14164248.28070,27507,22725.71,6991826.85610,0
+1706659200000,307.590,308.060,305.580,307.180,48794.75,1706662799999,14971001.81420,28964,26360.73,8088328.79800,0
+1706662800000,307.170,307.830,306.510,306.800,23877.61,1706666399999,7333039.07240,15768,11745.63,3607690.70350,0
+1706666400000,306.800,307.320,305.680,307.320,23516.31,1706669999999,7206487.34390,15911,12626.71,3869673.00940,0
+1706670000000,307.320,307.390,306.590,306.930,15736.56,1706673599999,4830246.37600,10680,8364.44,2567258.12320,0
+1706673600000,306.930,307.340,306.420,306.870,14549.93,1706677199999,4464080.90640,10999,7491.10,2298419.38180,0
+1706677200000,306.860,306.980,306.040,306.590,19175.94,1706680799999,5878226.34940,11013,9631.44,2952317.14010,0
+1706680800000,306.590,306.790,305.970,306.360,17968.15,1706684399999,5505444.71900,10080,8309.23,2546111.72060,0
+1706684400000,306.370,307.080,306.190,306.920,20349.25,1706687999999,6241308.41850,12065,9932.64,3046401.66420,0
+1706688000000,306.930,307.580,306.550,307.390,23041.59,1706691599999,7077121.30950,13754,11604.30,3564018.25320,0
+1706691600000,307.380,307.390,303.700,303.870,73201.34,1706695199999,22330679.57960,33925,29136.72,8886637.78290,0
+1706695200000,303.870,304.450,301.830,301.840,62108.74,1706698799999,18831628.69630,32046,23909.07,7252479.23060,0
+1706698800000,301.850,303.360,301.160,303.180,39766.18,1706702399999,12023392.42720,23492,23625.99,7144241.55680,0
+1706702400000,303.170,303.820,302.590,303.400,24204.72,1706705999999,7339455.48840,14997,12061.65,3657037.00800,0
+1706706000000,303.390,303.940,302.310,303.010,32846.43,1706709599999,9951910.05800,20373,15855.93,4803331.40180,0
+1706709600000,303.010,303.460,301.610,302.200,35593.07,1706713199999,10766499.61870,23490,18209.98,5507921.49150,0
+1706713200000,302.200,305.160,300.060,304.690,84072.80,1706716799999,25452610.75340,48388,46282.93,14019636.38920,0
+1706716800000,304.690,305.690,304.060,305.050,36892.23,1706720399999,11250534.94990,27204,17966.31,5479907.70690,0
+1706720400000,305.060,305.680,304.700,305.660,21180.69,1706723999999,6462564.40750,15996,11784.71,3595962.61470,0
+1706724000000,305.640,305.740,304.060,304.310,17899.51,1706727599999,5457388.50880,13999,7527.38,2295107.10640,0
+1706727600000,304.310,305.510,303.100,304.750,55375.81,1706731199999,16857390.98220,34083,29048.11,8846383.87640,0
+1706731200000,304.750,304.850,300.510,300.660,82784.69,1706734799999,25034872.33570,45791,34834.06,10534016.62770,0
+1706734800000,300.660,301.660,298.460,300.570,63777.21,1706738399999,19134525.36790,39564,28690.16,8608321.01220,0
+1706738400000,300.560,301.500,298.920,301.170,23345.61,1706741999999,7010749.84880,18085,11930.55,3583054.05160,0
+1706742000000,301.160,301.280,299.990,300.530,23136.92,1706745599999,6956198.31900,14968,11934.77,3587979.76190,0
+1706745600000,300.530,301.380,299.620,300.660,26537.92,1706749199999,7977039.84600,18416,12406.77,3730388.37940,0
+1706749200000,300.660,300.660,296.390,296.590,73117.44,1706752799999,21783522.58550,44512,32242.64,9605154.22920,0
+1706752800000,296.600,298.550,296.460,298.300,24943.41,1706756399999,7427697.09380,17980,13335.50,3971402.28800,0
+1706756400000,298.300,299.320,297.680,298.480,28211.21,1706759999999,8416911.17100,17797,14334.64,4277386.46910,0
+1706760000000,298.470,300.080,298.150,299.670,35357.20,1706763599999,10572378.40010,20216,19944.50,5963471.66610,0
+1706763600000,299.670,299.730,297.120,298.130,83056.65,1706767199999,24748234.76340,33520,28260.30,8419266.24450,0
+1706767200000,298.140,298.590,297.520,298.370,25547.27,1706770799999,7616266.20500,15942,12718.76,3791902.87900,0
+1706770800000,298.370,298.750,298.020,298.110,20378.56,1706774399999,6078968.26740,13355,9749.07,2908077.44850,0
+1706774400000,298.120,298.430,297.400,298.400,20549.14,1706777999999,6121656.52540,16138,9952.56,2965194.21120,0
+1706778000000,298.400,299.310,298.100,299.110,23733.84,1706781599999,7091823.97780,16515,12240.75,3657805.13130,0
+1706781600000,299.110,300.140,298.810,299.950,20797.62,1706785199999,6232258.84440,15725,10010.96,3000049.19660,0
+1706785200000,299.960,300.590,298.920,299.210,22709.15,1706788799999,6810488.90850,17030,10297.73,3088308.86710,0
+1706788800000,299.210,299.700,298.540,299.220,27145.15,1706792399999,8120367.22450,18460,12218.83,3655282.38650,0
+1706792400000,299.220,299.890,298.350,299.510,21214.57,1706795999999,6345846.05140,15880,10646.22,3185064.33980,0
+1706796000000,299.510,300.980,299.490,300.880,30439.37,1706799599999,9141033.13760,21522,15337.48,4606724.51040,0
+1706799600000,300.870,302.120,299.780,299.850,45349.82,1706803199999,13651957.97000,28689,24122.55,7264003.66350,0
+1706803200000,299.850,300.560,298.110,299.860,64939.65,1706806799999,19450328.20070,33098,28796.44,8628515.51970,0
+1706806800000,299.870,301.660,299.810,300.850,27858.94,1706810399999,8382314.14190,21517,13625.98,4099661.27770,0
+1706810400000,300.860,300.980,299.590,299.910,18579.08,1706813999999,5577642.87890,16292,8294.22,2490256.28440,0
+1706814000000,299.910,301.150,299.440,300.660,20529.55,1706817599999,6164023.06500,15024,10531.87,3161768.29080,0
+1706817600000,300.640,301.180,299.870,300.270,21823.53,1706821199999,6560241.85860,14700,12090.77,3634038.09200,0
+1706821200000,300.260,301.200,300.050,300.960,14436.55,1706824799999,4341247.84320,11274,7551.95,2270610.73740,0
+1706824800000,300.970,300.980,299.340,299.630,12880.30,1706828399999,3866069.08880,11717,5329.38,1599765.57040,0
+1706828400000,299.620,300.210,299.080,300.140,18925.46,1706831999999,5670200.59890,11562,11325.30,3393229.68270,0
+1706832000000,300.140,302.060,299.700,301.080,31657.78,1706835599999,9526852.99900,20555,17545.54,5281434.61700,0
+1706835600000,301.070,301.990,300.930,301.080,16909.50,1706839199999,5095926.41000,12599,7464.22,2249529.22300,0
+1706839200000,301.080,302.500,300.690,302.350,22999.08,1706842799999,6937434.10800,14598,12757.16,3848394.46390,0
+1706842800000,302.350,302.760,301.930,302.270,22222.67,1706846399999,6717848.11690,13486,8583.75,2595035.82980,0
+1706846400000,302.280,302.500,301.390,301.760,20542.87,1706849999999,6203777.12540,13162,10816.02,3266190.64040,0
+1706850000000,301.750,302.060,301.150,301.440,14267.86,1706853599999,4302675.39610,9456,6391.55,1927506.08330,0
+1706853600000,301.440,302.490,301.250,302.400,15387.95,1706857199999,4645966.01690,10885,9090.93,2744691.15490,0
+1706857200000,302.400,303.720,302.050,303.220,27035.78,1706860799999,8192535.55580,19401,14864.58,4504154.45340,0
+1706860800000,303.230,305.280,303.050,304.440,96129.41,1706864399999,29252141.37420,41971,52698.47,16039619.88770,0
+1706864400000,304.440,304.600,302.640,302.790,22450.52,1706867999999,6814118.04150,16790,10756.11,3264888.90960,0
+1706868000000,302.800,303.080,302.100,302.850,23095.49,1706871599999,6988007.42050,14477,13331.01,4033651.76520,0
+1706871600000,302.840,303.460,302.800,302.950,22337.89,1706875199999,6769277.42000,11032,8726.53,2644934.48800,0
+1706875200000,302.960,303.360,301.800,302.150,25752.87,1706878799999,7793656.03050,13595,12178.31,3685756.88350,0
+1706878800000,302.150,302.410,299.910,300.340,44899.93,1706882399999,13522943.62960,25615,19945.49,6008223.83810,0
+1706882400000,300.330,301.650,300.110,301.360,26366.94,1706885999999,7929709.35230,18572,14398.85,4330563.01950,0
+1706886000000,301.360,302.650,301.260,302.340,35948.66,1706889599999,10858556.58310,23483,17171.69,5186489.01370,0
+1706889600000,302.350,302.770,301.690,301.940,27080.56,1706893199999,8184758.74560,20273,12845.62,3882362.12590,0
+1706893200000,301.950,302.180,301.020,301.230,17857.49,1706896799999,5387426.32180,12825,7964.86,2403168.09110,0
+1706896800000,301.230,301.300,300.180,300.580,21175.93,1706900399999,6365828.70460,13915,10441.12,3138450.89110,0
+1706900400000,300.590,300.990,300.060,300.580,8726.53,1706903999999,2621494.59140,9960,4778.35,1435421.81070,0
+1706904000000,300.580,300.990,300.050,300.150,10828.13,1706907599999,3254169.62240,9437,5575.79,1675901.66370,0
+1706907600000,300.160,300.540,300.020,300.380,10369.44,1706911199999,3114094.62740,7760,5320.50,1597780.14790,0
+1706911200000,300.390,301.530,300.380,301.410,9927.45,1706914799999,2989331.94290,9754,4959.25,1493185.51640,0
+1706914800000,301.400,301.550,301.000,301.270,14392.60,1706918399999,4334722.79760,9589,7530.29,2267960.72090,0
+1706918400000,301.280,302.310,300.850,301.470,20328.67,1706921999999,6130673.70980,13562,8757.18,2641017.92880,0
+1706922000000,301.460,302.490,301.460,302.400,15016.99,1706925599999,4535054.26820,10529,7396.89,2233699.32280,0
+1706925600000,302.400,302.800,302.120,302.410,16514.29,1706929199999,4994690.02340,11001,7229.84,2186500.00250,0
+1706929200000,302.410,302.730,302.160,302.340,17104.79,1706932799999,5173358.48950,10180,8064.80,2439165.33060,0
+1706932800000,302.340,303.220,302.330,303.110,16187.71,1706936399999,4902764.47110,11366,8699.55,2634443.00730,0
+1706936400000,303.110,303.740,303.000,303.460,16838.12,1706939999999,5107411.60920,12464,9860.46,2991229.37040,0
+1706940000000,303.450,303.490,303.060,303.280,12231.70,1706943599999,3709866.72910,8830,5132.43,1556751.99350,0
+1706943600000,303.270,303.450,302.070,302.210,16221.21,1706947199999,4909896.27340,11423,6152.89,1862085.94250,0
+1706947200000,302.210,302.390,301.400,301.490,19242.85,1706950799999,5810376.89390,11090,9230.92,2787132.83020,0
+1706950800000,301.490,302.240,301.460,302.130,13828.74,1706954399999,4175755.84910,8330,6732.93,2033046.77780,0
+1706954400000,302.140,302.450,301.880,302.160,11090.84,1706957999999,3351637.42920,9059,5082.89,1536107.39940,0
+1706958000000,302.160,302.160,301.450,301.470,13306.43,1706961599999,4016267.80830,9177,5772.69,1742332.46830,0
+1706961600000,301.480,302.080,301.230,301.250,13911.94,1706965199999,4195608.16770,10036,7546.03,2275944.39970,0
+1706965200000,301.260,301.260,300.560,300.660,15075.34,1706968799999,4535095.65620,11602,7625.77,2293902.02030,0
+1706968800000,300.670,300.990,300.320,300.570,16442.80,1706972399999,4943181.37180,12109,7036.98,2115685.03450,0
+1706972400000,300.580,300.920,299.560,300.370,27144.03,1706975999999,8150520.26340,15996,11267.03,3383942.82940,0
+1706976000000,300.370,301.090,300.250,300.700,14038.67,1706979599999,4220658.51150,11264,7495.62,2253473.64920,0
+1706979600000,300.710,301.810,300.700,301.490,13790.83,1706983199999,4153275.38170,10418,7139.70,2150021.11120,0
+1706983200000,301.490,301.510,299.810,299.890,18379.60,1706986799999,5524013.46690,12037,8719.09,2620720.99810,0
+1706986800000,299.890,300.340,299.760,300.280,10062.13,1706990399999,3018533.55530,8278,6358.06,1907386.85110,0
+1706990400000,300.280,300.610,299.820,300.090,9635.85,1706993999999,2891982.16010,8975,4842.74,1453496.67720,0
+1706994000000,300.090,300.390,299.890,300.040,11139.39,1706997599999,3343375.42500,8828,4885.36,1466336.47420,0
+1706997600000,300.030,300.840,299.880,300.010,9192.60,1707001199999,2760214.11090,9360,4668.21,1401600.32330,0
+1707001200000,300.000,300.200,299.520,299.660,12991.11,1707004799999,3895188.96040,8965,6714.62,2013306.86630,0
+1707004800000,299.670,299.670,298.220,299.260,30436.07,1707008399999,9099307.28620,21670,13893.45,4153532.47230,0
+1707008400000,299.260,299.710,298.590,299.630,19550.16,1707011999999,5848625.34050,11416,11840.07,3542012.48120,0
+1707012000000,299.620,300.750,299.570,300.510,18726.25,1707015599999,5624639.26320,12357,9798.11,2942924.86860,0
+1707015600000,300.510,301.250,300.410,300.490,14037.60,1707019199999,4222445.23930,10122,7655.19,2302764.87330,0
+1707019200000,300.500,300.530,299.130,299.990,15421.69,1707022799999,4622017.68320,12931,7484.98,2242911.16520,0
+1707022800000,299.980,300.310,299.550,299.550,12100.58,1707026399999,3629359.50310,10529,6756.26,2026539.21920,0
+1707026400000,299.560,300.080,298.780,298.910,18247.68,1707029999999,5462419.85320,11723,9191.75,2751634.70270,0
+1707030000000,298.920,299.600,297.910,299.280,25983.00,1707033599999,7759919.70750,15581,12496.31,3733355.88820,0
+1707033600000,299.280,299.870,299.270,299.810,16287.22,1707037199999,4879454.33680,11586,8145.39,2440148.11490,0
+1707037200000,299.800,300.750,299.510,300.280,22135.61,1707040799999,6645125.03450,13478,10297.91,3091060.62330,0
+1707040800000,300.270,300.480,299.650,299.860,14300.78,1707044399999,4289907.32350,9979,7846.84,2353961.38620,0
+1707044400000,299.860,300.500,299.620,299.970,18713.47,1707047999999,5614119.07090,10677,10786.56,3235612.89070,0
+1707048000000,299.980,300.420,299.900,300.060,13356.20,1707051599999,4008461.01630,9523,7787.57,2337149.43660,0
+1707051600000,300.050,300.270,299.870,299.950,11194.69,1707055199999,3358896.97990,8354,5229.18,1569019.07030,0
+1707055200000,299.940,306.890,299.910,304.900,190182.25,1707058799999,57883718.62423,81802,97972.69,29795308.72193,0
+1707058800000,304.890,307.190,304.790,305.970,117630.35,1707062399999,36012173.99270,57285,56709.86,17359039.82640,0
+1707062400000,305.960,306.450,305.050,305.050,49707.78,1707065999999,15201529.67370,32298,22739.24,6954317.31830,0
+1707066000000,305.060,306.090,304.790,305.960,32960.26,1707069599999,10072290.02330,20305,15800.50,4828824.42120,0
+1707069600000,305.960,306.600,305.400,305.810,28511.17,1707073199999,8723116.17670,18444,13646.09,4175222.46020,0
+1707073200000,305.790,306.220,304.290,305.420,43307.30,1707076799999,13221615.97650,28891,19914.76,6079200.20260,0
+1707076800000,305.420,306.000,303.960,305.590,36035.32,1707080399999,10991982.35420,23355,17020.47,5190972.11580,0
+1707080400000,305.580,307.590,305.580,306.730,35447.07,1707083999999,10876132.93310,23990,18079.62,5546847.03040,0
+1707084000000,306.720,307.800,304.030,305.700,39718.24,1707087599999,12159585.54980,28652,19674.47,6023650.28680,0
+1707087600000,305.700,306.170,304.340,304.720,29671.45,1707091199999,9048867.08790,17764,13733.24,4187871.13670,0
+1707091200000,304.720,306.750,304.600,305.200,44613.68,1707094799999,13629921.50620,29182,20603.66,6293889.01610,0
+1707094800000,305.200,305.660,303.090,303.700,69748.67,1707098399999,21195894.77700,37408,34574.97,10506331.77500,0
+1707098400000,303.710,303.810,302.760,303.680,41124.71,1707101999999,12473276.29820,17717,19992.67,6064770.80410,0
+1707102000000,303.670,304.480,303.500,304.420,29527.45,1707105599999,8976912.52330,13738,16539.71,5028072.60590,0
+1707105600000,304.420,304.450,303.300,303.300,31211.77,1707109199999,9480897.10190,16234,12033.47,3655088.65530,0
+1707109200000,303.300,304.450,301.340,304.240,107080.95,1707112799999,32367546.45350,42700,49031.99,14823599.37430,0
+1707112800000,304.230,305.660,303.810,305.520,56220.27,1707116399999,17138836.31920,26764,31487.87,9599615.79880,0
+1707116400000,305.510,306.940,304.110,304.550,69223.92,1707119999999,21140008.54530,33152,31293.88,9559147.87270,0
+1707120000000,304.550,305.430,304.430,305.430,27713.31,1707123599999,8447752.15310,17894,13482.84,4110001.96900,0
+1707123600000,305.430,305.600,303.060,303.280,33757.16,1707127199999,10270825.49330,19121,14495.03,4409698.15900,0
+1707127200000,303.270,304.250,303.110,304.140,29021.77,1707130799999,8814326.18670,18859,16622.69,5048490.97290,0
+1707130800000,304.140,304.980,304.020,304.820,20435.62,1707134399999,6223257.83830,15313,9705.13,2955213.33710,0
+1707134400000,304.820,304.830,302.360,302.640,50902.84,1707137999999,15445771.06320,27563,21052.50,6390375.22670,0
+1707138000000,302.650,304.120,302.300,303.140,56795.39,1707141599999,17209086.00380,31905,29485.45,8935608.43010,0
+1707141600000,303.130,303.310,301.810,302.130,40022.30,1707145199999,12097274.14850,23895,18559.99,5610245.83120,0
+1707145200000,302.120,302.270,300.430,300.790,57000.84,1707148799999,17175909.37730,33159,29391.17,8856385.77260,0
+1707148800000,300.800,301.200,300.080,301.160,34800.65,1707152399999,10462601.48650,25190,18473.60,5554550.48610,0
+1707152400000,301.150,301.410,300.650,300.890,18576.74,1707155999999,5591510.79430,14142,9794.53,2948174.13200,0
+1707156000000,300.900,301.400,300.760,301.340,15707.13,1707159599999,4728541.90320,11505,9033.09,2719481.35330,0
+1707159600000,301.330,301.730,301.210,301.550,13668.28,1707163199999,4120648.78650,9977,7432.86,2240779.43500,0
+1707163200000,301.550,301.910,300.100,301.770,27508.46,1707166799999,8283376.79760,18508,12974.40,3906950.16570,0
+1707166800000,301.760,301.770,300.580,300.690,19541.52,1707170399999,5882499.15230,12249,8831.40,2658197.66730,0
+1707170400000,300.700,301.110,299.340,300.390,29251.75,1707173999999,8783349.31330,17198,11930.11,3582972.00440,0
+1707174000000,300.400,301.180,300.040,301.130,19811.52,1707177599999,5956512.32680,12465,10209.44,3069302.38430,0
+1707177600000,301.130,301.500,300.740,301.140,16519.34,1707181199999,4974708.92010,11120,7651.20,2304228.89820,0
+1707181200000,301.150,301.950,300.740,301.530,21534.14,1707184799999,6490373.51900,12180,10766.27,3244803.78840,0
+1707184800000,301.530,302.740,301.390,302.530,17174.42,1707188399999,5189204.35730,13139,8647.11,2612743.24090,0
+1707188400000,302.530,302.770,301.840,302.170,14910.37,1707191999999,4508538.12010,11712,5720.27,1729857.20990,0
+1707192000000,302.170,302.680,302.040,302.130,11775.62,1707195599999,3560296.39420,9139,5265.05,1591916.62290,0
+1707195600000,302.130,302.140,301.100,301.340,16140.99,1707199199999,4864721.36590,10351,6731.25,2028751.27370,0
+1707199200000,301.350,301.910,301.060,301.600,12679.46,1707202799999,3822276.61480,7983,5877.59,1771955.82500,0
+1707202800000,301.600,301.770,301.120,301.500,15255.25,1707206399999,4598543.23160,11810,6004.99,1810030.22860,0
+1707206400000,301.510,303.210,301.290,303.030,33649.11,1707209999999,10170146.69870,20725,14401.76,4353219.24460,0
+1707210000000,303.040,303.300,302.660,302.810,24408.48,1707213599999,7395069.21110,15203,10311.30,3124193.69390,0
+1707213600000,302.800,303.650,301.370,302.070,49602.68,1707217199999,15014274.90400,27664,24969.09,7558934.39580,0
+1707217200000,302.060,302.190,301.170,301.560,25657.27,1707220799999,7739663.99820,19580,12773.50,3853465.69090,0
+1707220800000,301.570,302.920,301.500,302.440,37437.19,1707224399999,11316608.76960,24403,17771.47,5372110.97260,0
+1707224400000,302.430,303.500,302.160,302.980,35841.23,1707227999999,10859835.29290,22659,18015.21,5459106.67010,0
+1707228000000,302.980,303.280,302.000,302.170,24768.20,1707231599999,7497390.79440,16982,13177.55,3988933.07200,0
+1707231600000,302.170,303.140,301.990,302.710,26608.58,1707235199999,8050624.01530,17098,14648.95,4431544.83850,0
+1707235200000,302.720,303.500,302.350,302.350,26075.12,1707238799999,7902643.39150,19326,13572.01,4113179.81470,0
+1707238800000,302.350,303.000,302.210,302.380,18989.31,1707242399999,5745246.20170,12914,9928.23,3003559.53440,0
+1707242400000,302.380,303.120,302.160,303.080,13623.21,1707245999999,4122815.45260,10920,7055.25,2134725.87020,0
+1707246000000,303.070,303.500,302.890,303.450,15302.01,1707249599999,4641043.45880,11051,7992.37,2424207.33010,0
+1707249600000,303.450,303.620,302.930,303.030,14258.36,1707253199999,4324106.31640,11508,7347.21,2228238.37540,0
+1707253200000,303.020,303.520,302.860,302.970,12322.42,1707256799999,3735696.02940,8854,7229.40,2191826.86160,0
+1707256800000,302.960,303.440,302.740,303.440,12003.56,1707260399999,3637995.55730,8390,6868.24,2081711.55220,0
+1707260400000,303.440,303.490,302.560,302.770,21102.63,1707263999999,6392485.11410,11114,10351.29,3135406.28610,0
+1707264000000,302.770,303.240,302.180,302.210,19381.41,1707267599999,5867670.73100,13201,9637.09,2917930.15280,0
+1707267600000,302.220,303.050,302.140,302.300,16474.16,1707271199999,4984816.64980,10845,9419.21,2850022.43850,0
+1707271200000,302.300,302.310,301.690,301.960,20489.09,1707274799999,6186876.86080,10577,9381.55,2832909.63370,0
+1707274800000,301.960,302.050,300.780,300.920,23475.86,1707278399999,7075126.18700,14616,9834.37,2964273.94730,0
+1707278400000,300.910,302.030,300.700,301.700,23377.14,1707281999999,7044300.28490,18346,13522.21,4074710.10280,0
+1707282000000,301.710,302.600,301.330,302.550,31924.56,1707285599999,9648150.32590,21697,16291.60,4923335.95800,0
+1707285600000,302.550,302.700,301.820,302.580,17128.68,1707289199999,5176750.52660,11374,9028.81,2728727.98280,0
+1707289200000,302.590,302.940,302.030,302.330,15457.58,1707292799999,4676243.03610,11416,6730.18,2036086.79090,0
+1707292800000,302.330,303.400,302.090,303.180,22784.07,1707296399999,6899718.76840,16159,11487.23,3478458.88390,0
+1707296400000,303.180,304.170,303.040,303.750,25117.89,1707299999999,7626268.36550,18180,12376.24,3757434.68830,0
+1707300000000,303.750,304.330,302.950,303.240,35668.29,1707303599999,10835624.31420,21444,17057.04,5182299.54070,0
+1707303600000,303.250,303.330,302.480,302.690,22537.56,1707307199999,6827636.67280,14941,12024.69,3642848.59210,0
+1707307200000,302.690,303.380,302.430,303.180,16038.52,1707310799999,4857669.13730,10645,8562.03,2593206.64150,0
+1707310800000,303.190,303.190,302.480,302.510,19631.64,1707314399999,5945489.56130,11841,9722.86,2944625.25220,0
+1707314400000,302.500,304.300,302.480,303.260,46735.25,1707317999999,14184496.16730,28194,26127.40,7929913.95110,0
+1707318000000,303.260,304.200,302.870,303.320,17962.66,1707321599999,5451232.45430,15934,9827.26,2982545.69850,0
+1707321600000,303.320,304.840,303.210,304.720,26726.67,1707325199999,8127144.28730,19607,15793.65,4803257.69080,0
+1707325200000,304.720,307.790,304.710,306.180,123452.04,1707328799999,37855149.38723,58120,69882.89,21430425.53413,0
+1707328800000,306.170,307.250,306.170,306.970,21300.74,1707332399999,6533851.78310,18467,10511.33,3223963.33740,0
+1707332400000,306.970,307.060,306.340,306.820,17947.45,1707335999999,5504446.36020,14275,8713.89,2672645.61420,0
+1707336000000,306.820,308.540,306.810,307.750,40160.34,1707339599999,12363861.25390,27392,20903.32,6434542.10300,0
+1707339600000,307.750,308.550,307.200,308.420,28617.19,1707343199999,8810762.67140,18215,15587.74,4799879.91600,0
+1707343200000,308.430,308.790,308.000,308.180,19538.53,1707346799999,6024831.85580,13016,9297.00,2866909.82630,0
+1707346800000,308.180,308.310,307.240,307.410,30604.89,1707350399999,9423443.62960,13434,13483.73,4152104.99770,0
+1707350400000,307.410,309.500,307.400,309.350,48561.23,1707353999999,14987394.09470,24020,27605.54,8519675.70670,0
+1707354000000,309.340,309.770,308.920,309.270,36182.80,1707357599999,11192006.58960,17045,15403.61,4764738.71540,0
+1707357600000,309.270,315.000,309.150,312.270,242798.53,1707361199999,75736858.39756,106717,118348.62,36915271.67876,0
+1707361200000,312.280,312.390,310.410,311.130,66882.93,1707364799999,20838432.62790,32887,29875.85,9309978.19540,0
+1707364800000,311.130,314.500,311.050,313.040,76004.91,1707368399999,23786434.90590,44187,39125.11,12241613.99940,0
+1707368400000,313.050,313.390,312.200,312.800,41972.87,1707371999999,13130955.65130,26106,20998.11,6569511.43690,0
+1707372000000,312.800,313.790,312.110,313.160,36651.62,1707375599999,11478123.45080,22566,16839.59,5273778.27980,0
+1707375600000,313.170,315.000,313.150,314.480,51845.94,1707379199999,16283785.80480,26806,28213.17,8861846.84170,0
+1707379200000,314.480,315.480,314.440,315.070,45336.93,1707382799999,14278873.97830,27844,22021.78,6936241.38420,0
+1707382800000,315.080,316.200,314.930,315.540,48721.47,1707386399999,15377164.67660,27405,24228.62,7647553.84300,0
+1707386400000,315.540,316.210,315.420,315.980,38020.77,1707389999999,12008087.14820,23188,19688.06,6218220.51950,0
+1707390000000,315.970,316.380,315.340,316.300,45509.40,1707393599999,14374086.09270,24370,20896.81,6601420.36460,0
+1707393600000,316.290,316.980,315.000,316.670,51930.82,1707397199999,16418460.52850,31293,23036.12,7284951.72480,0
+1707397200000,316.660,317.230,316.320,317.190,43188.56,1707400799999,13682839.29800,27919,22205.36,7035436.75730,0
+1707400800000,317.180,318.610,316.970,318.170,75168.19,1707404399999,23889533.90860,42486,37146.92,11806341.04560,0
+1707404400000,318.170,320.330,318.160,319.660,91599.62,1707407999999,29253526.44759,51349,47064.60,15031812.66189,0
+1707408000000,319.660,319.760,314.260,315.520,169153.08,1707411599999,53538890.07900,83665,65794.23,20821909.09820,0
+1707411600000,315.530,316.830,314.610,316.040,62594.82,1707415199999,19757477.05240,35732,34513.66,10895484.23880,0
+1707415200000,316.050,316.990,315.780,316.540,28528.86,1707418799999,9028141.62940,20957,16359.04,5176869.20180,0
+1707418800000,316.530,318.000,316.490,317.290,28048.24,1707422399999,8901038.85140,21689,16850.19,5346962.01940,0
+1707422400000,317.290,318.360,317.290,317.950,28107.92,1707425999999,8933040.86420,22775,13781.84,4380074.26720,0
+1707426000000,317.940,318.520,316.940,317.760,30665.97,1707429599999,9738754.26460,19538,12263.19,3895333.72470,0
+1707429600000,317.750,318.870,317.750,318.640,23607.21,1707433199999,7513940.04930,14341,11685.60,3719324.30500,0
+1707433200000,318.650,319.480,318.020,318.540,29766.26,1707436799999,9490731.14560,17444,14488.46,4620072.08610,0
+1707436800000,318.540,319.250,317.080,318.140,42934.90,1707440399999,13651643.08300,26586,19246.91,6121048.89220,0
+1707440400000,318.140,320.000,317.800,319.240,43857.70,1707443999999,13993745.25930,23897,26356.39,8408543.91670,0
+1707444000000,319.240,322.840,318.920,322.400,72711.87,1707447599999,23340008.79360,39694,43054.90,13820333.85940,0
+1707447600000,322.400,322.970,320.430,320.650,50853.35,1707451199999,16368244.92870,28879,22174.25,7137792.41970,0
+1707451200000,320.650,321.990,320.030,320.550,45211.18,1707454799999,14509581.20960,28224,22843.03,7330645.40290,0
+1707454800000,320.550,321.960,319.620,320.600,65627.77,1707458399999,21051355.67740,31307,33207.11,10651677.93810,0
+1707458400000,320.600,322.460,320.080,322.320,33145.74,1707461999999,10647889.98640,21208,18099.08,5814976.37520,0
+1707462000000,322.320,322.500,320.140,320.580,50383.01,1707465599999,16180557.59390,25981,22750.84,7306753.42380,0
+1707465600000,320.590,323.540,320.130,323.290,114186.20,1707469199999,36782899.16640,46183,66910.03,21564051.60420,0
+1707469200000,323.280,324.370,321.330,321.680,68415.89,1707472799999,22075677.09930,37946,35612.23,11494116.18000,0
+1707472800000,321.680,323.210,321.680,323.160,33632.15,1707476399999,10849931.74210,18903,15226.23,4912427.85490,0
+1707476400000,323.180,325.000,322.380,324.830,62103.41,1707479999999,20106213.31110,31439,28974.05,9382600.56880,0
+1707480000000,324.840,325.820,323.510,324.030,79218.89,1707483599999,25712879.88200,46000,37057.60,12029855.59630,0
+1707483600000,324.020,325.440,323.640,324.320,40423.72,1707487199999,13115690.57840,24712,18861.08,6120421.53780,0
+1707487200000,324.320,324.660,320.670,323.050,96084.02,1707490799999,30999653.10390,54892,45213.74,14586062.45570,0
+1707490800000,323.040,323.570,321.660,321.910,44563.79,1707494399999,14378570.59440,27595,21645.22,6984561.70960,0
+1707494400000,321.910,322.780,321.620,322.440,26775.08,1707497999999,8626347.82330,18999,14440.52,4653165.34930,0
+1707498000000,322.450,323.640,322.110,323.390,22162.24,1707501599999,7160287.41740,15990,11354.55,3668335.18600,0
+1707501600000,323.400,324.800,322.330,322.930,47269.81,1707505199999,15295595.58240,29549,21273.41,6887115.94410,0
+1707505200000,322.920,323.140,321.210,322.600,27986.25,1707508799999,9019341.20650,21899,13712.58,4419688.16950,0
+1707508800000,322.600,323.320,321.870,322.320,15545.61,1707512399999,5014768.88270,14619,6978.30,2251069.09560,0
+1707512400000,322.340,323.640,322.150,323.430,15462.24,1707515999999,4991160.39060,13139,7843.09,2531838.22280,0
+1707516000000,323.430,324.000,322.330,323.260,21392.67,1707519599999,6914693.37820,13756,10055.09,3249718.70600,0
+1707519600000,323.260,323.990,322.510,323.780,31711.99,1707523199999,10252358.37160,17281,17848.21,5770236.97290,0
+1707523200000,323.780,324.680,322.700,322.700,34054.26,1707526799999,11029626.02970,20088,17503.64,5670001.38940,0
+1707526800000,322.710,324.090,322.330,323.900,24421.48,1707530399999,7893989.76070,14200,11827.45,3822556.75170,0
+1707530400000,323.890,324.090,323.250,323.770,17329.02,1707533999999,5610450.38590,10202,7300.85,2363649.22190,0
+1707534000000,323.770,324.400,323.560,324.190,14174.81,1707537599999,4593261.43860,10072,7034.40,2279434.70710,0
+1707537600000,324.200,324.620,323.680,324.040,12524.05,1707541199999,4060262.33010,9753,6326.87,2051403.99030,0
+1707541200000,324.040,324.800,323.610,323.680,17155.86,1707544799999,5563097.09160,11461,8856.40,2871726.92590,0
+1707544800000,323.680,324.250,323.540,323.760,11216.56,1707548399999,3633277.12780,8153,4619.20,1496210.61940,0
+1707548400000,323.770,323.770,322.810,323.050,18006.32,1707551999999,5821033.37510,10553,7792.72,2519425.93070,0
+1707552000000,323.050,323.450,321.580,321.650,25972.73,1707555599999,8376487.10270,12821,11456.73,3695228.63860,0
+1707555600000,321.650,322.430,321.520,321.630,27341.36,1707559199999,8800846.15320,15222,14998.07,4827448.53030,0
+1707559200000,321.630,322.260,318.490,318.950,72245.22,1707562799999,23134568.21080,37755,30992.39,9925540.97870,0
+1707562800000,318.950,320.550,318.920,320.000,34535.86,1707566399999,11039879.39700,20028,18429.87,5891785.50080,0
+1707566400000,319.990,321.110,319.620,320.980,21576.93,1707569999999,6914744.62880,14294,10368.81,3322797.53420,0
+1707570000000,320.990,321.330,320.240,321.000,23715.03,1707573599999,7611226.60690,15371,9260.97,2972465.53490,0
+1707573600000,321.000,321.150,320.410,320.750,18954.32,1707577199999,6080522.79330,12835,9391.92,3012809.07470,0
+1707577200000,320.750,321.160,320.550,320.740,13712.14,1707580799999,4398820.58120,10592,6237.26,2000979.20210,0
+1707580800000,320.740,321.650,320.540,321.190,17130.22,1707584399999,5501831.30460,12122,8067.06,2591160.11780,0
+1707584400000,321.180,321.230,320.340,320.600,19385.51,1707587999999,6217975.50400,12289,9603.69,3080415.30450,0
+1707588000000,320.600,321.600,320.430,321.300,15594.45,1707591599999,5007999.34930,9417,7734.37,2483844.26230,0
+1707591600000,321.290,321.960,321.000,321.540,16895.27,1707595199999,5432444.35040,10770,9283.62,2985003.92960,0
+1707595200000,321.540,322.670,321.420,321.990,18430.16,1707598799999,5935748.49400,12648,10428.58,3358747.87050,0
+1707598800000,322.000,323.400,321.990,322.800,20470.06,1707602399999,6606536.73510,14061,10672.87,3444397.13110,0
+1707602400000,322.810,323.100,322.120,323.100,14876.45,1707605999999,4799694.79980,11631,6641.50,2143036.33950,0
+1707606000000,323.100,323.480,322.210,322.590,15239.49,1707609599999,4918983.57440,10970,7339.45,2369047.14380,0
+1707609600000,322.580,322.770,321.850,322.750,15044.06,1707613199999,4849546.44100,12149,7043.09,2270361.30900,0
+1707613200000,322.740,322.880,321.440,321.510,20460.77,1707616799999,6589891.96350,12879,9411.63,3031361.87280,0
+1707616800000,321.520,322.600,321.510,322.540,10207.59,1707620399999,3288805.19770,8209,5679.44,1829597.59240,0
+1707620400000,322.540,323.760,322.300,323.610,32398.31,1707623999999,10470812.64780,18832,19014.82,6144874.63130,0
+1707624000000,323.610,324.220,323.070,323.290,31625.20,1707627599999,10236196.32950,17092,15207.98,4923203.52660,0
+1707627600000,323.280,323.400,322.750,323.000,15947.45,1707631199999,5151870.36180,11327,7203.89,2327147.11800,0
+1707631200000,323.010,323.790,322.880,323.360,12572.69,1707634799999,4063859.24390,8721,6321.44,2043299.16170,0
+1707634800000,323.360,323.930,323.010,323.870,10612.19,1707638399999,3431706.25110,8718,5523.53,1786387.61100,0
+1707638400000,323.850,324.240,323.300,323.660,18993.57,1707641999999,6151338.23850,11686,8712.08,2821785.99910,0
+1707642000000,323.660,323.840,322.500,322.830,16970.05,1707645599999,5485340.40980,11955,8510.61,2751041.30260,0
+1707645600000,322.820,323.110,321.280,322.160,26339.18,1707649199999,8482289.71070,16214,12422.32,4000839.67690,0
+1707649200000,322.160,322.620,321.900,321.990,13889.82,1707652799999,4476129.78790,10829,7544.55,2431246.36850,0
+1707652800000,321.990,322.460,321.690,322.170,12750.67,1707656399999,4107230.81120,10047,6435.20,2072958.64290,0
+1707656400000,322.170,322.200,320.600,320.810,27432.62,1707659999999,8812115.80060,18303,11145.74,3580064.06470,0
+1707660000000,320.820,321.330,319.850,320.510,34017.84,1707663599999,10905473.50070,21111,18800.73,6027312.17140,0
+1707663600000,320.510,320.880,320.150,320.700,11825.03,1707667199999,3789792.44550,10920,5704.14,1828154.16680,0
+1707667200000,320.710,321.350,320.320,321.230,20199.79,1707670799999,6481674.27440,15010,10732.60,3444085.77480,0
+1707670800000,321.220,321.870,321.100,321.410,16153.50,1707674399999,5193046.07830,11617,8475.08,2724564.94960,0
+1707674400000,321.400,321.600,320.400,321.260,11759.92,1707677999999,3776025.99920,11485,5843.30,1876277.66230,0
+1707678000000,321.260,321.600,320.870,321.380,8485.66,1707681599999,2725703.32390,7860,5027.94,1615056.26410,0
+1707681600000,321.380,321.860,319.610,320.120,19292.02,1707685199999,6187121.72740,14286,8070.25,2588976.28440,0
+1707685200000,320.120,320.610,319.850,320.450,10853.24,1707688799999,3475405.29100,10189,5588.16,1789627.61310,0
+1707688800000,320.450,321.000,320.040,320.410,7513.17,1707692399999,2408581.22240,8294,3897.48,1249416.83530,0
+1707692400000,320.400,320.700,319.790,320.430,15580.23,1707695999999,4989079.80390,11984,8717.00,2791565.93950,0
+1707696000000,320.430,321.790,319.870,321.120,23099.77,1707699599999,7414384.26190,19143,12985.60,4167711.68940,0
+1707699600000,321.110,321.270,320.060,320.550,17486.02,1707703199999,5605221.59760,15118,7436.97,2384042.95690,0
+1707703200000,320.550,320.750,317.480,318.430,55072.45,1707706799999,17557473.08620,33551,23562.67,7511442.62690,0
+1707706800000,318.430,319.890,318.280,319.220,20994.02,1707710399999,6700775.13690,15420,12414.42,3962329.90290,0
+1707710400000,319.220,319.760,318.950,319.550,14833.29,1707713999999,4736835.84360,11636,8144.57,2601157.68710,0
+1707714000000,319.540,320.050,318.850,318.870,13942.95,1707717599999,4456161.89640,11022,6978.03,2230256.62240,0
+1707717600000,318.880,319.150,315.220,316.550,61674.82,1707721199999,19545488.04600,35841,28037.94,8887980.07790,0
+1707721200000,316.550,318.250,316.400,317.980,33558.52,1707724799999,10655511.84140,20790,17812.71,5654842.94540,0
+1707724800000,317.990,318.430,317.220,317.250,15070.28,1707728399999,4790657.12310,13090,6974.95,2217244.13320,0
+1707728400000,317.260,317.570,315.350,315.940,30616.63,1707731999999,9687961.50990,21940,14298.40,4523618.80730,0
+1707732000000,315.930,317.300,315.760,316.780,21767.41,1707735599999,6893340.49360,18082,11029.09,3492949.61860,0
+1707735600000,316.770,316.880,315.580,316.860,25947.36,1707739199999,8205282.96440,17126,12128.82,3835718.48660,0
+1707739200000,316.870,317.240,316.480,317.080,13013.42,1707742799999,4124492.26840,11960,5875.85,1862296.83170,0
+1707742800000,317.070,317.860,316.860,317.590,18086.88,1707746399999,5741137.74020,13832,8551.02,2714570.83750,0
+1707746400000,317.580,319.710,317.570,319.660,39509.75,1707749999999,12592815.50730,24113,22028.70,7021953.69630,0
+1707750000000,319.660,322.290,319.090,321.920,93288.09,1707753599999,29916059.87540,49442,49291.93,15807738.30520,0
+1707753600000,321.920,322.200,320.720,321.880,58958.11,1707757199999,18966958.32490,32380,27331.05,8793126.41720,0
+1707757200000,321.880,324.450,321.770,323.570,80796.43,1707760799999,26119580.98560,45389,40305.91,13028501.26630,0
+1707760800000,323.560,325.100,323.140,325.050,44077.44,1707764399999,14281828.98020,28913,21560.49,6987768.43590,0
+1707764400000,325.060,330.540,323.830,324.050,234099.07,1707767999999,76709682.95592,107584,112557.68,36889095.28422,0
+1707768000000,324.050,327.380,323.940,327.280,55109.32,1707771599999,17973079.70430,36584,29971.51,9773217.17800,0
+1707771600000,327.280,328.500,326.820,327.190,37884.18,1707775199999,12411063.84390,28039,20173.82,6609582.81030,0
+1707775200000,327.200,328.200,327.010,327.800,19631.72,1707778799999,6432207.36260,16713,9960.95,3263568.86740,0
+1707778800000,327.800,328.030,326.360,327.660,45269.18,1707782399999,14816414.48270,21159,22493.58,7362186.41670,0
+1707782400000,327.660,328.990,327.500,328.060,34223.32,1707785999999,11232835.55400,25536,17997.51,5907338.07330,0
+1707786000000,328.050,328.960,327.410,328.840,20846.50,1707789599999,6838468.01120,16822,9694.30,3180502.75360,0
+1707789600000,328.830,328.860,327.470,327.580,25023.83,1707793199999,8213080.12570,20397,12373.84,4061543.58740,0
+1707793200000,327.570,327.720,326.020,326.360,29912.55,1707796799999,9778910.07370,23264,14905.53,4872750.58220,0
+1707796800000,326.370,326.670,325.960,326.360,21210.72,1707800399999,6922149.95500,16746,9546.00,3115374.91290,0
+1707800400000,326.360,327.220,326.130,326.430,19795.42,1707803999999,6465784.09240,14208,9140.23,2985489.34680,0
+1707804000000,326.440,326.980,326.220,326.380,16326.29,1707807599999,5331912.45300,12624,7987.68,2608520.10930,0
+1707807600000,326.380,326.820,325.790,325.940,24008.49,1707811199999,7836256.01240,12251,8438.50,2754403.19100,0
+1707811200000,325.930,326.680,325.000,326.610,28703.55,1707814799999,9358406.30660,18834,12871.28,4197994.82580,0
+1707814800000,326.610,327.810,326.270,327.300,24458.82,1707818399999,7995382.29220,16038,11652.69,3810225.51640,0
+1707818400000,327.290,327.320,325.300,325.390,23379.75,1707821999999,7631335.44230,17213,8867.85,2895381.90320,0
+1707822000000,325.380,326.290,324.320,326.280,35962.81,1707825599999,11700521.08840,22680,16635.20,5414132.72430,0
+1707825600000,326.280,326.490,325.420,325.560,17097.33,1707829199999,5574211.03280,13172,7445.93,2427687.48330,0
+1707829200000,325.570,325.930,320.920,323.440,90491.26,1707832799999,29268127.12550,52775,41266.25,13351523.35030,0
+1707832800000,323.430,323.920,317.690,321.460,200394.79,1707836399999,64297603.74189,95494,109160.16,35032043.28450,0
+1707836400000,321.470,323.200,320.340,321.930,48758.76,1707839999999,15692751.02910,36122,24294.80,7819276.88090,0
+1707840000000,321.930,322.720,320.320,320.410,39479.21,1707843599999,12702155.03780,28438,17826.39,5735549.96150,0
+1707843600000,320.420,322.360,319.600,322.280,36937.90,1707847199999,11860374.86290,24721,20661.78,6636033.65020,0
+1707847200000,322.280,323.050,322.080,322.740,21169.58,1707850799999,6828931.28130,15468,10803.17,3484932.99760,0
+1707850800000,322.730,322.850,321.920,322.350,16397.66,1707854399999,5286278.83580,13439,7382.51,2379995.76930,0
+1707854400000,322.360,323.490,322.100,323.030,20593.43,1707857999999,6648106.79720,14438,9271.25,2992975.54740,0
+1707858000000,323.040,324.370,323.040,323.520,18493.61,1707861599999,5989629.42400,13519,9968.86,3228437.68990,0
+1707861600000,323.520,324.310,323.070,324.300,11438.32,1707865199999,3701860.54980,10975,6277.63,2031881.05790,0
+1707865200000,324.290,324.550,323.920,324.300,16320.10,1707868799999,5291460.84110,11158,8960.49,2905394.83150,0
+1707868800000,324.300,324.490,323.020,323.610,22351.15,1707872399999,7235309.84930,16453,11461.62,3710312.11620,0
+1707872400000,323.610,324.640,323.390,324.640,14279.57,1707875999999,4629849.03470,12489,7566.69,2453339.70460,0
+1707876000000,324.630,325.360,324.320,325.230,17296.34,1707879599999,5618285.21030,11870,9860.97,3203095.10020,0
+1707879600000,325.230,325.710,325.040,325.490,21070.78,1707883199999,6857111.82050,11258,10671.59,3472750.82490,0
+1707883200000,325.500,325.830,324.620,325.090,17375.13,1707886799999,5650070.39400,12074,7883.87,2563866.31780,0
+1707886800000,325.100,325.940,325.070,325.940,13319.29,1707890399999,4336221.77160,9377,8833.93,2876020.17530,0
+1707890400000,325.940,327.200,325.900,327.190,19886.04,1707893999999,6491895.83792,14342,11525.49,3762602.37192,0
+1707894000000,327.190,327.930,327.090,327.810,36308.26,1707897599999,11892213.19340,20083,21106.14,6912471.59960,0
+1707897600000,327.800,329.890,327.350,329.730,53300.84,1707901199999,17516378.17860,26826,25253.29,8299740.21780,0
+1707901200000,329.730,331.890,329.150,331.160,95260.42,1707904799999,31490970.84420,49680,53773.60,17778299.09990,0
+1707904800000,331.160,331.940,330.430,331.900,43558.77,1707908399999,14422307.28750,24262,20423.94,6762654.62340,0
+1707908400000,331.900,333.550,331.460,332.660,71867.64,1707911999999,23905231.09020,34898,35162.58,11696915.40750,0
+1707912000000,332.650,334.420,332.280,332.640,50161.33,1707915599999,16708192.30165,29723,24500.36,8162179.78935,0
+1707915600000,332.630,334.080,332.440,333.400,42255.57,1707919199999,14089726.68880,25142,22826.15,7610739.53670,0
+1707919200000,333.400,333.400,331.820,332.250,32081.24,1707922799999,10667675.19420,24275,14930.65,4965225.37810,0
+1707922800000,332.250,332.490,330.040,332.270,57434.08,1707926399999,19036012.56810,31163,25206.67,8354544.34630,0
+1707926400000,332.280,332.560,331.100,332.230,29484.62,1707929999999,9786045.83680,22164,14248.47,4729359.96250,0
+1707930000000,332.240,334.050,330.750,330.810,58850.52,1707933599999,19567966.66990,29866,23470.62,7811042.07670,0
+1707933600000,330.810,332.290,330.260,332.150,51570.01,1707937199999,17079551.96320,26492,24161.44,8003116.50930,0
+1707937200000,332.140,332.520,331.380,332.380,13644.34,1707940799999,4530127.49380,13157,6491.96,2155561.32430,0
+1707940800000,332.380,333.430,332.010,333.130,17182.51,1707944399999,5717600.58250,12711,7989.84,2658409.58560,0
+1707944400000,333.120,333.780,332.590,333.480,19294.82,1707947999999,6429899.59610,14938,11424.99,3807400.94460,0
+1707948000000,333.480,334.330,332.620,333.560,22997.73,1707951599999,7671244.04210,14152,11663.97,3891041.05530,0
+1707951600000,333.570,333.780,332.840,333.470,16061.37,1707955199999,5353846.03440,11909,8055.53,2684984.90260,0
+1707955200000,333.470,337.990,332.900,336.560,94252.67,1707958799999,31656026.93650,48529,53799.04,18071384.74270,0
+1707958800000,336.560,338.450,333.400,338.120,89731.88,1707962399999,30162974.36870,44957,47408.44,15935232.17980,0
+1707962400000,338.120,344.700,338.050,342.440,167714.19,1707965999999,57279202.13398,82786,87670.13,29934269.14128,0
+1707966000000,342.440,342.600,340.500,341.770,44484.93,1707969599999,15186234.34380,23144,22304.08,7614045.13270,0
+1707969600000,341.770,342.230,339.830,340.730,35437.89,1707973199999,12083547.57330,21152,16580.29,5654038.93250,0
+1707973200000,340.730,340.800,337.520,339.000,48440.72,1707976799999,16437454.35080,24629,22824.65,7745723.10660,0
+1707976800000,338.990,344.900,338.140,342.790,102456.56,1707980399999,35028211.81760,52582,60752.93,20765447.96070,0
+1707980400000,342.780,345.150,341.560,345.140,59407.43,1707983999999,20375963.74450,33341,30147.11,10341929.21170,0
+1707984000000,345.140,345.770,342.590,342.720,45030.31,1707987599999,15484634.37080,27080,20824.37,7158266.71980,0
+1707987600000,342.710,344.980,342.700,344.970,34742.75,1707991199999,11948999.37330,20283,19535.07,6718096.10920,0
+1707991200000,344.970,347.740,344.520,347.060,61830.91,1707994799999,21387977.65931,30377,34194.72,11829344.52951,0
+1707994800000,347.070,347.730,345.120,346.580,59032.35,1707998399999,20465840.01190,30031,29895.72,10365165.24270,0
+1707998400000,346.580,349.000,344.700,348.980,73630.10,1708001999999,25543426.92230,38104,37658.46,13067464.69080,0
+1708002000000,348.970,353.490,346.760,352.550,137461.06,1708005599999,48123226.22370,65601,73043.75,25573699.97750,0
+1708005600000,352.540,363.670,352.130,363.400,353154.92,1708009199999,126431390.16151,158703,187304.99,67065377.91221,0
+1708009200000,363.410,366.400,358.400,360.470,353725.12,1708012799999,128104951.89870,161673,175175.11,63474117.22770,0
+1708012800000,360.430,360.750,355.200,355.630,174613.47,1708016399999,62384689.39800,83223,81418.06,29089483.74670,0
+1708016400000,355.630,356.500,353.080,353.390,75096.75,1708019999999,26654498.58614,43005,35266.79,12519775.67320,0
+1708020000000,353.400,356.200,352.210,355.400,65419.40,1708023599999,23176919.33910,37774,34277.01,12148860.23840,0
+1708023600000,355.390,356.140,353.310,355.670,38595.60,1708027199999,13685927.73440,26997,19335.96,6856779.76230,0
+1708027200000,355.640,355.870,350.550,352.530,63793.18,1708030799999,22492465.98740,35520,27331.33,9635192.14250,0
+1708030800000,352.530,353.790,348.910,349.740,48343.19,1708034399999,16997890.24410,32617,22657.50,7971806.60740,0
+1708034400000,349.740,352.650,349.580,351.060,48693.66,1708037999999,17078820.14390,25759,26132.43,9165339.43900,0
+1708038000000,351.050,354.470,350.850,353.890,32797.74,1708041599999,11590046.89610,18846,17033.89,6017631.31850,0
+1708041600000,353.900,355.680,352.630,355.500,47003.68,1708045199999,16635814.42410,26059,26512.09,9384049.82180,0
+1708045200000,355.510,362.310,354.520,361.490,127450.43,1708048799999,45702442.20157,57195,69328.74,24855219.47987,0
+1708048800000,361.480,367.110,360.260,361.260,156369.45,1708052399999,56774382.61137,75823,77824.94,28266205.01930,0
+1708052400000,361.260,362.280,360.010,361.700,39523.87,1708055999999,14275242.96150,26729,19352.95,6989896.26350,0
+1708056000000,361.700,362.580,360.360,362.570,32122.79,1708059599999,11605574.57980,19997,15687.51,5668216.95380,0
+1708059600000,362.560,363.630,361.420,362.610,38899.44,1708063199999,14102983.16610,24709,19806.49,7181259.31420,0
+1708063200000,362.610,363.420,357.730,358.240,54126.55,1708066799999,19512830.65110,33217,22209.78,8009950.18780,0
+1708066800000,358.240,358.570,354.400,356.190,89259.71,1708070399999,31773346.01200,57216,45706.73,16267754.14160,0
+1708070400000,356.190,356.890,354.500,354.530,58439.76,1708073999999,20785610.81360,36822,25909.25,9217202.67970,0
+1708074000000,354.530,354.530,350.650,353.050,92464.90,1708077599999,32595412.46764,52339,45703.88,16109893.64390,0
+1708077600000,353.050,356.500,352.380,356.480,52337.91,1708081199999,18575919.65490,31974,27824.10,9875020.64950,0
+1708081200000,356.490,357.490,355.330,357.330,44652.16,1708084799999,15914121.07170,28796,23691.42,8444784.06120,0
+1708084800000,357.330,361.790,356.440,361.050,85163.84,1708088399999,30605673.92607,44800,43387.42,15591675.81167,0
+1708088400000,361.050,364.820,359.430,361.920,116851.69,1708091999999,42255346.74230,66587,55589.85,20105998.01570,0
+1708092000000,361.920,364.380,356.200,358.160,157431.40,1708095599999,56759292.66530,85883,74290.09,26785638.73770,0
+1708095600000,358.100,359.550,355.500,358.230,99864.30,1708099199999,35725336.94300,62900,50766.29,18162102.97050,0
+1708099200000,358.230,363.000,357.730,358.350,81539.09,1708102799999,29397760.19560,53968,41593.62,14996421.80230,0
+1708102800000,358.350,359.210,354.770,355.630,49283.09,1708106399999,17570697.20170,35975,24915.32,8884562.58560,0
+1708106400000,355.640,356.500,353.200,356.360,61390.48,1708109999999,21799735.07724,36750,30008.96,10657793.50760,0
+1708110000000,356.360,357.630,353.900,354.540,46109.95,1708113599999,16421167.22530,29414,21093.62,7511186.49930,0
+1708113600000,354.540,358.190,354.060,358.000,25221.88,1708117199999,8981997.47830,21468,13760.35,4900839.31390,0
+1708117200000,358.000,359.060,357.510,358.150,16145.54,1708120799999,5785409.13170,15517,8082.30,2896218.76200,0
+1708120800000,358.160,359.470,357.330,359.450,18014.50,1708124399999,6457153.66990,14057,9253.48,3317825.17420,0
+1708124400000,359.450,361.000,358.710,360.250,22957.90,1708127999999,8263657.66147,17661,11404.01,4105081.54097,0
+1708128000000,360.240,362.700,360.020,362.030,39523.88,1708131599999,14294719.57600,25921,19315.63,6985807.02560,0
+1708131600000,362.030,362.720,357.750,359.290,46411.89,1708135199999,16702733.22150,27895,19624.26,7059916.72160,0
+1708135200000,359.290,361.890,357.610,361.580,41524.00,1708138799999,14943833.36760,27863,18815.23,6772366.40700,0
+1708138800000,361.570,363.300,359.700,359.870,62692.73,1708142399999,22659025.16920,35096,29919.87,10816844.16470,0
+1708142400000,359.880,360.870,358.680,359.580,27237.93,1708145999999,9799187.99670,17943,13262.54,4772348.31620,0
+1708146000000,359.590,359.750,355.230,356.820,78813.57,1708149599999,28116065.04340,37305,30691.67,10947103.40270,0
+1708149600000,356.820,358.430,356.000,357.530,20708.80,1708153199999,7399736.45040,16702,11897.38,4251782.81980,0
+1708153200000,357.530,359.810,357.500,359.420,22503.55,1708156799999,8076495.09700,16687,12124.46,4351085.33050,0
+1708156800000,359.420,359.790,356.220,357.050,42594.42,1708160399999,15225744.81280,26648,20215.59,7224924.52680,0
+1708160400000,357.050,357.580,355.000,355.090,35938.51,1708163999999,12797139.36960,25503,15263.59,5435765.91330,0
+1708164000000,355.110,356.260,354.530,355.800,38681.59,1708167599999,13750225.17780,25612,20312.74,7221378.32350,0
+1708167600000,355.790,357.620,355.350,356.840,30645.95,1708171199999,10927561.51870,19257,17358.54,6189742.02550,0
+1708171200000,356.840,358.890,355.940,358.700,40175.63,1708174799999,14366496.03340,25574,18861.74,6745106.60930,0
+1708174800000,358.690,359.350,353.260,353.960,104407.72,1708178399999,37145995.54274,53585,49776.39,17709178.01830,0
+1708178400000,353.970,354.600,348.000,349.680,144553.39,1708181999999,50700420.83680,74402,64089.45,22477352.35540,0
+1708182000000,349.680,352.540,349.120,351.450,67088.57,1708185599999,23545699.46480,39162,35946.85,12614622.11740,0
+1708185600000,351.450,352.330,349.230,352.310,42047.96,1708189199999,14734892.73100,27341,19580.40,6863547.44870,0
+1708189200000,352.310,354.860,352.080,354.020,51314.02,1708192799999,18134988.66600,28534,27158.81,9599686.99430,0
+1708192800000,354.020,354.020,352.670,352.830,15623.80,1708196399999,5518550.32550,13813,5896.34,2082669.62880,0
+1708196400000,352.850,354.340,352.800,353.110,21119.05,1708199999999,7465364.09840,16221,11260.83,3980917.15500,0
+1708200000000,353.120,353.240,351.660,352.140,33307.84,1708203599999,11733361.44140,18197,15502.37,5460742.59960,0
+1708203600000,352.150,354.550,351.530,352.410,40015.23,1708207199999,14132546.53130,26449,19066.55,6733828.93940,0
+1708207200000,352.400,352.650,351.500,352.530,27716.78,1708210799999,9759271.01280,18391,13314.59,4688207.24410,0
+1708210800000,352.530,352.910,351.570,352.410,26660.17,1708214399999,9392245.70190,14350,12348.87,4350424.73510,0
+1708214400000,352.420,353.040,350.040,350.830,34761.84,1708217999999,12214041.45740,22601,16169.35,5681051.65940,0
+1708218000000,350.840,352.800,349.430,350.020,27940.81,1708221599999,9817097.82760,17949,13657.27,4799702.62330,0
+1708221600000,350.030,351.770,348.710,351.070,39277.63,1708225199999,13769966.88310,24040,21321.56,7475398.98040,0
+1708225200000,351.070,352.660,350.720,351.300,26808.10,1708228799999,9425895.58140,17791,13991.29,4918925.65280,0
+1708228800000,351.300,353.590,350.550,353.530,33686.51,1708232399999,11852292.30520,19739,18539.59,6524137.70410,0
+1708232400000,353.520,356.490,353.510,354.680,57549.21,1708235999999,20422231.54250,32826,32676.84,11596314.08630,0
+1708236000000,354.680,355.420,352.220,353.430,41499.79,1708239599999,14686399.56820,24831,19110.87,6762668.64820,0
+1708239600000,353.430,355.690,352.520,355.150,24617.46,1708243199999,8724603.14590,18378,12102.29,4290123.66240,0
+1708243200000,355.160,356.510,354.620,356.360,22047.67,1708246799999,7840232.37970,16466,11154.04,3966624.80060,0
+1708246800000,356.360,357.800,356.050,356.480,38077.23,1708250399999,13592005.83660,22824,17910.38,6393873.04950,0
+1708250400000,356.480,357.480,355.180,355.440,27564.51,1708253999999,9819099.34010,17786,12658.18,4509458.65670,0
+1708254000000,355.440,355.440,354.150,354.330,22543.48,1708257599999,7996552.80660,14351,10660.80,3781854.84590,0
+1708257600000,354.320,354.810,351.720,352.110,41499.49,1708261199999,14667052.99650,23083,17384.99,6147150.85940,0
+1708261200000,352.080,353.140,351.220,351.640,33723.78,1708264799999,11880910.33380,18952,15859.67,5588110.21900,0
+1708264800000,351.640,354.120,351.610,353.270,28465.83,1708268399999,10046604.57990,19174,16711.30,5897083.65020,0
+1708268400000,353.260,353.590,352.270,352.340,20664.87,1708271999999,7290989.36360,15263,10028.74,3538493.49430,0
+1708272000000,352.340,352.370,350.210,350.690,52220.79,1708275599999,18327519.71690,33207,23529.73,8256346.84850,0
+1708275600000,350.680,352.870,350.410,350.650,35885.12,1708279199999,12620239.50730,26400,20135.48,7081491.39280,0
+1708279200000,350.660,351.380,350.000,350.780,30572.56,1708282799999,10720046.15000,20132,14927.17,5234867.42150,0
+1708282800000,350.780,352.110,350.070,351.170,25052.13,1708286399999,8793570.41220,18002,13296.30,4668803.73530,0
+1708286400000,351.160,351.500,349.320,349.910,30438.10,1708289999999,10657447.64860,21793,15852.39,5550946.08370,0
+1708290000000,349.910,351.090,349.480,350.790,15964.50,1708293599999,5589350.43880,14375,7923.84,2774104.90090,0
+1708293600000,350.780,353.500,350.360,353.210,44913.89,1708297199999,15830001.54610,29153,23499.70,8282420.35920,0
+1708297200000,353.210,353.500,349.430,349.870,53313.89,1708300799999,18719505.51820,30975,27111.15,9517519.17320,0
+1708300800000,349.870,356.220,349.250,352.350,146143.38,1708304399999,51637070.18910,82213,85394.89,30178157.43040,0
+1708304400000,352.340,352.560,350.190,350.940,38208.19,1708307999999,13414383.94980,30569,19623.56,6888246.41830,0
+1708308000000,350.940,353.940,350.490,352.980,48661.93,1708311599999,17130143.85810,32177,27755.89,9770235.14150,0
+1708311600000,352.970,353.360,351.850,352.560,33994.75,1708315199999,11986185.00530,22373,17188.77,6060440.50250,0
+1708315200000,352.560,353.160,352.040,352.400,23935.12,1708318799999,8439108.14240,16532,11443.15,4034471.46410,0
+1708318800000,352.400,352.770,350.360,351.840,36005.06,1708322399999,12648763.17720,23540,17209.81,6045919.56120,0
+1708322400000,351.840,353.850,351.830,352.440,50548.80,1708325999999,17833805.66720,30370,23339.91,8234826.24230,0
+1708326000000,352.440,354.990,352.110,354.770,42462.45,1708329599999,15000196.87150,28057,24146.22,8530687.10280,0
+1708329600000,354.770,355.000,350.500,351.030,70474.83,1708333199999,24833500.96140,40736,30792.21,10844596.68000,0
+1708333200000,351.030,353.030,350.730,350.740,61134.61,1708336799999,21510823.21960,34272,28779.56,10126193.15310,0
+1708336800000,350.760,353.630,350.540,352.790,68128.49,1708340399999,24004436.69960,41854,32677.83,11514408.71590,0
+1708340400000,352.790,353.920,352.500,353.370,23643.05,1708343999999,8349923.23520,17990,11514.57,4066215.65700,0
+1708344000000,353.390,354.910,352.100,353.760,44693.42,1708347599999,15803527.72300,29386,22077.48,7807727.11060,0
+1708347600000,353.750,354.780,352.160,352.560,56571.69,1708351199999,19996510.46240,37655,27724.37,9800542.50560,0
+1708351200000,352.550,352.690,350.910,351.690,42846.51,1708354799999,15074825.20230,29388,20803.63,7319440.34640,0
+1708354800000,351.680,354.870,351.680,354.450,49308.34,1708358399999,17452799.67650,30713,24468.27,8659972.04280,0
+1708358400000,354.440,356.500,351.800,352.020,83799.38,1708361999999,29696366.95740,47833,42120.69,14927207.57930,0
+1708362000000,352.030,353.770,351.430,352.760,49710.54,1708365599999,17523892.12430,32934,27455.61,9676573.05190,0
+1708365600000,352.770,353.850,352.370,352.580,21338.24,1708369199999,7536297.35210,16250,10145.68,3583179.99700,0
+1708369200000,352.570,353.170,351.780,352.750,14442.53,1708372799999,5089799.17470,13578,7686.82,2708798.25860,0
+1708372800000,352.750,353.180,352.340,352.460,11383.53,1708376399999,4016048.46310,10482,5641.98,1990393.62670,0
+1708376400000,352.470,353.880,351.780,353.750,16684.25,1708379999999,5891174.92530,14957,7299.40,2577379.52780,0
+1708380000000,353.750,355.000,353.220,353.710,21383.63,1708383599999,7574368.21910,17008,9672.39,3426046.23080,0
+1708383600000,353.710,354.080,351.310,351.830,29639.18,1708387199999,10451452.39260,20933,15182.48,5354222.08400,0
+1708387200000,351.830,352.860,350.780,352.380,40053.68,1708390799999,14101502.74790,27179,19725.44,6945163.25110,0
+1708390800000,352.370,354.600,351.060,353.400,73972.11,1708394399999,26096493.81640,46205,36137.06,12746179.53630,0
+1708394400000,353.390,355.480,352.920,355.210,38626.67,1708397999999,13678667.99820,26021,19505.12,6906992.62050,0
+1708398000000,355.220,355.510,353.130,353.140,40982.16,1708401599999,14536608.23320,26326,19108.22,6778093.58940,0
+1708401600000,353.140,355.200,352.130,354.970,45969.57,1708405199999,16266237.89600,29168,21886.22,7742796.84480,0
+1708405200000,354.970,359.870,354.530,357.570,86725.04,1708408799999,31006270.08140,50739,46936.67,16779932.28110,0
+1708408800000,357.590,359.000,356.780,357.710,43831.60,1708412399999,15682731.10380,28567,22434.76,8028121.07120,0
+1708412400000,357.700,361.690,357.340,357.970,126744.56,1708415999999,45534146.75517,61485,58826.57,21135850.30287,0
+1708416000000,357.970,358.720,354.290,356.870,81239.57,1708419599999,28933054.40850,49409,38326.10,13649672.04630,0
+1708419600000,356.870,357.800,352.000,354.640,75291.26,1708423199999,26691797.75174,45276,36983.20,13112140.81900,0
+1708423200000,354.630,357.450,354.440,356.900,45405.03,1708426799999,16176225.96580,30152,20471.72,7292523.64020,0
+1708426800000,356.890,359.050,356.860,358.030,51553.04,1708430399999,18462179.02520,30459,24669.60,8834701.30840,0
+1708430400000,358.020,359.380,356.260,356.280,54525.91,1708433999999,19502847.92900,28582,27195.57,9727804.32090,0
+1708434000000,356.290,360.400,355.900,360.120,96676.26,1708437599999,34680015.73447,51961,51853.36,18600779.05447,0
+1708437600000,360.120,360.220,352.060,354.930,155029.61,1708441199999,55107872.38414,91718,76162.48,27067255.66450,0
+1708441200000,354.930,355.320,348.840,351.410,157934.52,1708444799999,55490822.70910,90695,73701.12,25904626.13510,0
+1708444800000,351.420,353.050,347.130,348.440,83836.59,1708448399999,29387350.65010,52042,33552.41,11770102.24620,0
+1708448400000,348.440,349.690,344.930,349.520,91901.15,1708451999999,31934297.82581,62624,44747.30,15559743.59880,0
+1708452000000,349.510,351.020,348.380,350.920,32848.37,1708455599999,11491546.88230,26784,16687.38,5837974.87850,0
+1708455600000,350.910,354.400,349.920,354.300,51267.87,1708459199999,18054520.52754,33609,27635.31,9733753.24984,0
+1708459200000,354.290,354.950,353.390,354.170,32556.81,1708462799999,11533445.26920,24823,14789.34,5239253.86280,0
+1708462800000,354.160,354.880,353.460,354.060,20358.91,1708466399999,7212925.94350,15579,9752.11,3455504.45530,0
+1708466400000,354.060,355.280,353.850,354.960,17968.14,1708469999999,6369261.94870,13907,10041.57,3559884.41860,0
+1708470000000,354.950,357.010,354.800,354.860,48079.74,1708473599999,17113751.94670,30789,23092.86,8220176.34010,0
+1708473600000,354.870,355.940,354.350,354.430,21548.39,1708477199999,7651928.62780,17665,10000.00,3551620.70920,0
+1708477200000,354.430,354.770,353.250,354.030,22446.83,1708480799999,7945847.37130,17432,10383.77,3676278.43910,0
+1708480800000,354.020,354.880,352.770,354.510,35346.78,1708484399999,12503985.75450,22689,17165.01,6074024.30730,0
+1708484400000,354.500,354.970,353.330,353.630,14760.19,1708487999999,5229046.09380,13194,5539.26,1962362.17140,0
+1708488000000,353.640,354.850,352.850,354.630,23585.01,1708491599999,8341120.24920,18787,12398.60,4385591.42230,0
+1708491600000,354.630,355.910,354.150,354.160,29190.80,1708495199999,10363198.85920,22593,15164.44,5384330.29760,0
+1708495200000,354.150,354.480,352.250,352.930,39245.96,1708498799999,13866745.64300,28545,20456.52,7227509.90340,0
+1708498800000,352.930,360.710,351.200,360.420,200744.19,1708502399999,71627237.52037,104541,104455.81,37255970.81977,0
+1708502400000,360.420,364.650,357.080,363.460,299583.71,1708505999999,108144943.93180,134359,123422.87,44599627.59220,0
+1708506000000,363.470,363.960,360.340,360.920,183071.21,1708509599999,66312976.69410,97913,84895.71,30749393.04460,0
+1708509600000,360.910,364.990,358.460,364.360,148746.61,1708513199999,53922989.68460,78126,73357.66,26594563.36790,0
+1708513200000,364.360,365.970,362.340,363.900,121125.59,1708516799999,44166153.90620,66801,57149.58,20842042.37760,0
+1708516800000,363.910,374.000,361.110,371.450,301355.89,1708520399999,111039466.00183,151186,153552.02,56584359.40093,0
+1708520400000,371.440,371.840,368.210,370.360,128880.75,1708523999999,47689920.23640,79054,61691.07,22828894.00120,0
+1708524000000,370.360,371.160,363.800,367.830,222241.69,1708527599999,81582844.93900,125260,109156.47,40075158.86350,0
+1708527600000,367.830,369.950,367.100,369.470,117674.35,1708531199999,43389620.77280,72380,59052.32,21773419.08380,0
+1708531200000,369.470,372.060,368.300,370.570,127998.90,1708534799999,47451171.35920,76447,64875.62,24049457.65200,0
+1708534800000,370.580,371.200,365.000,366.950,85855.04,1708538399999,31644423.99620,56730,38146.20,14067278.99900,0
+1708538400000,366.940,368.050,363.850,367.060,79973.62,1708541999999,29285815.44390,53511,43933.42,16092464.67040,0
+1708542000000,367.070,370.760,365.800,370.500,70147.72,1708545599999,25845399.00240,46844,35792.36,13188686.04020,0
+1708545600000,370.500,372.770,370.210,372.730,67870.04,1708549199999,25214235.44400,39503,33600.43,12485225.74010,0
+1708549200000,372.730,376.000,372.370,373.220,96412.31,1708552799999,36044416.99533,60025,50087.00,18728699.85953,0
+1708552800000,373.220,374.900,372.320,374.490,42960.27,1708556399999,16063322.17080,29482,21940.01,8205612.96550,0
+1708556400000,374.500,378.870,373.850,378.690,111835.83,1708559999999,42126757.23170,58181,63467.86,23906186.32050,0
+1708560000000,378.680,386.000,376.270,384.240,229890.05,1708563599999,87590548.20266,115343,124401.61,47429970.27746,0
+1708563600000,384.250,386.810,375.480,376.160,248392.99,1708567199999,94871733.15750,116257,108610.54,41491987.67390,0
+1708567200000,376.160,378.980,374.840,375.280,83631.32,1708570799999,31524626.69810,49195,42128.36,15882354.88390,0
+1708570800000,375.290,375.790,373.170,374.660,83733.30,1708574399999,31354556.54923,46304,44882.22,16808503.73330,0
+1708574400000,374.700,376.280,373.930,374.910,60152.53,1708577999999,22558763.08980,39081,31258.23,11722372.27600,0
+1708578000000,374.910,378.660,374.370,377.630,77133.82,1708581599999,29060878.30830,39802,39841.33,15010023.05770,0
+1708581600000,377.620,380.900,377.300,380.730,84335.48,1708585199999,31988344.31846,45593,46189.91,17521866.41826,0
+1708585200000,380.730,381.610,377.090,381.100,106995.66,1708588799999,40562547.68070,54386,51476.53,19514946.14130,0
+1708588800000,381.100,382.230,378.100,380.220,99772.07,1708592399999,37956647.34660,61028,48427.67,18423059.63240,0
+1708592400000,380.250,383.570,380.000,382.550,83742.08,1708595999999,31932175.90820,48257,40806.05,15561364.29860,0
+1708596000000,382.550,382.850,380.000,380.450,69544.60,1708599599999,26513372.12510,44444,31937.32,12174412.19320,0
+1708599600000,380.450,382.930,379.720,382.570,77164.51,1708603199999,29412871.89020,42701,38880.94,14822884.21930,0
+1708603200000,382.560,383.560,379.200,381.380,78042.05,1708606799999,29732635.34800,47742,35568.23,13555445.21530,0
+1708606800000,381.390,382.140,375.480,377.210,130623.35,1708610399999,49516968.60660,73524,59699.13,22631268.44710,0
+1708610400000,377.210,381.210,377.080,379.860,72416.32,1708613999999,27464724.31890,42707,36729.94,13930356.71510,0
+1708614000000,379.860,381.240,378.630,380.700,52878.59,1708617599999,20104353.72310,37814,27015.23,10271838.12980,0
+1708617600000,380.700,380.700,377.040,377.560,52429.06,1708621199999,19859015.67330,34932,23583.20,8931694.26170,0
+1708621200000,377.560,380.320,377.490,380.310,31998.37,1708624799999,12130135.82790,23354,15958.71,6049428.61430,0
+1708624800000,380.320,381.780,379.400,381.750,33094.56,1708628399999,12599366.96750,23133,17481.97,6655505.51110,0
+1708628400000,381.750,382.360,380.750,381.690,30146.84,1708631999999,11500620.90850,20023,14710.71,5612260.67110,0
+1708632000000,381.700,387.210,381.420,386.300,102682.43,1708635599999,39491692.15280,61004,56560.07,21753996.57160,0
+1708635600000,386.310,386.870,381.500,383.210,50819.51,1708639199999,19515210.79020,39067,24454.54,9390574.59850,0
+1708639200000,383.220,385.000,380.100,384.520,44559.23,1708642799999,17048830.20370,34983,22515.11,8616064.05580,0
+1708642800000,384.510,385.210,381.000,382.330,43228.44,1708646399999,16533875.26120,32524,21557.28,8244594.66250,0
+1708646400000,382.330,385.380,382.280,384.950,52808.60,1708649999999,20291748.26340,34690,26584.27,10215110.78440,0
+1708650000000,384.950,385.200,383.050,383.760,32638.45,1708653599999,12546819.19230,23546,14339.63,5512287.31520,0
+1708653600000,383.770,384.860,379.000,379.650,58953.83,1708657199999,22519189.55080,36676,27118.45,10355772.78950,0
+1708657200000,379.660,379.660,377.690,378.310,58699.61,1708660799999,22216955.49440,33965,33890.32,12827602.52430,0
+1708660800000,378.320,379.900,376.800,377.960,56962.57,1708664399999,21545045.03420,32156,28835.84,10907715.59550,0
+1708664400000,377.970,380.960,377.250,380.500,41954.80,1708667999999,15916030.03600,25704,21620.82,8201884.28360,0
+1708668000000,380.500,383.050,379.800,381.990,45258.41,1708671599999,17283877.52200,30633,21871.59,8352206.69870,0
+1708671600000,381.990,382.960,374.110,374.410,113835.73,1708675199999,43027108.43740,72389,44471.37,16815206.65790,0
+1708675200000,374.410,379.430,374.220,377.010,92961.61,1708678799999,35050215.77800,61657,51086.02,19258708.98320,0
+1708678800000,377.000,378.130,375.320,376.510,64988.25,1708682399999,24482769.16850,46305,35443.78,13351792.40610,0
+1708682400000,376.510,377.600,374.900,376.520,53934.57,1708685999999,20296751.80580,37219,27183.58,10230203.23470,0
+1708686000000,376.510,377.530,375.140,376.600,43915.73,1708689599999,16520469.11440,31154,20477.10,7703083.41810,0
+1708689600000,376.610,376.770,372.150,373.350,77761.94,1708693199999,29059068.17183,50706,34814.22,13003759.95260,0
+1708693200000,373.360,374.950,373.000,374.560,30738.52,1708696799999,11503482.35780,27935,16949.58,6343007.06660,0
+1708696800000,374.560,377.000,373.440,376.930,64789.52,1708700399999,24299559.41600,50445,34827.51,13063817.73380,0
+1708700400000,376.940,376.940,370.870,371.260,89380.00,1708703999999,33381333.22220,69513,43426.05,16214603.24580,0
+1708704000000,371.260,373.900,368.640,373.120,117268.65,1708707599999,43476976.81210,81410,60409.08,22396858.34630,0
+1708707600000,373.130,374.570,372.630,374.550,31025.13,1708711199999,11590633.51970,26971,14342.22,5358402.52920,0
+1708711200000,374.550,375.270,373.500,374.700,21245.58,1708714799999,7956551.48720,19958,10517.33,3938552.41740,0
+1708714800000,374.690,377.720,373.540,377.120,69135.61,1708718399999,26017344.82460,42990,39349.88,14811422.83420,0
+1708718400000,377.120,377.130,375.130,375.500,25549.59,1708721999999,9604155.25440,19494,10352.65,3891147.96390,0
+1708722000000,375.500,376.340,374.500,375.060,20152.05,1708725599999,7563708.43710,16755,9490.83,3562282.95350,0
+1708725600000,375.060,375.960,373.010,373.810,21332.47,1708729199999,7988078.94880,17225,10421.38,3902291.75280,0
+1708729200000,373.820,375.710,372.410,375.290,27035.30,1708732799999,10117342.76630,20838,14562.76,5452298.00690,0
+1708732800000,375.290,377.210,374.970,376.640,29778.33,1708736399999,11198028.21750,23724,15641.82,5882623.21790,0
+1708736400000,376.640,376.800,371.250,371.860,38441.24,1708739999999,14367830.86610,27817,16847.00,6294278.86330,0
+1708740000000,371.880,375.200,371.720,375.190,31285.59,1708743599999,11692601.27030,27627,17137.38,6402906.70070,0
+1708743600000,375.180,377.530,374.550,377.360,21046.57,1708747199999,7915317.26970,18900,11454.68,4308514.05660,0
+1708747200000,377.360,379.140,376.630,378.790,47346.82,1708750799999,17908865.28790,29006,25361.19,9592454.46530,0
+1708750800000,378.780,379.900,378.190,379.390,22816.93,1708754399999,8653060.81930,17619,11476.75,4352533.18880,0
+1708754400000,379.380,379.500,378.580,378.780,18922.81,1708757999999,7171018.48670,14826,8400.50,3183579.48810,0
+1708758000000,378.780,379.500,377.810,379.310,32660.77,1708761599999,12369256.83050,22193,15473.24,5860975.57100,0
+1708761600000,379.320,380.870,378.630,379.710,34160.00,1708765199999,12973933.79646,24457,17323.08,6580062.63856,0
+1708765200000,379.710,380.890,378.750,379.940,24978.76,1708768799999,9485566.17080,19333,11862.58,4504575.94910,0
+1708768800000,379.940,381.410,379.410,380.810,27754.18,1708772399999,10560867.69750,21993,13865.33,5276247.01620,0
+1708772400000,380.860,381.210,379.850,380.090,21394.30,1708775999999,8139166.16230,19319,9495.94,3612252.99660,0
+1708776000000,380.090,380.780,378.790,379.200,21430.01,1708779599999,8138575.76830,16959,9408.26,3573042.80800,0
+1708779600000,379.200,380.500,378.920,379.550,18279.50,1708783199999,6940480.52980,14059,9567.46,3632341.17500,0
+1708783200000,379.560,381.250,379.100,380.020,29889.48,1708786799999,11361500.87270,20962,14484.20,5505872.68080,0
+1708786800000,380.020,380.550,378.740,379.180,19794.47,1708790399999,7509642.69010,13957,10592.95,4018926.66350,0
+1708790400000,379.180,380.280,378.860,379.990,17777.91,1708793999999,6747517.23470,16871,7705.84,2924650.80130,0
+1708794000000,379.990,382.290,379.940,381.250,31708.56,1708797599999,12086255.45300,24896,14843.68,5658443.51840,0
+1708797600000,381.270,382.770,381.090,381.590,27738.43,1708801199999,10596208.09560,20845,14383.80,5494775.62450,0
+1708801200000,381.580,382.420,381.060,382.400,10461.04,1708804799999,3993487.14220,11799,5378.83,2053408.63360,0
+1708804800000,382.400,382.440,381.000,381.990,13535.54,1708808399999,5165461.19080,12681,5666.42,2162122.60630,0
+1708808400000,381.990,382.410,380.910,381.880,12562.51,1708811999999,4793490.09930,11521,6450.72,2461083.68330,0
+1708812000000,381.880,382.270,381.010,381.460,8745.97,1708815599999,3337178.23980,10590,3734.18,1424832.10620,0
+1708815600000,381.460,381.980,381.010,381.270,10862.75,1708819199999,4143858.77030,12203,5378.55,2051759.27900,0
+1708819200000,381.270,381.760,379.810,380.850,18911.20,1708822799999,7196900.46400,16958,8901.11,3387651.86920,0
+1708822800000,380.850,381.240,378.830,380.250,31865.81,1708826399999,12106902.88070,21910,14995.13,5696454.63710,0
+1708826400000,380.240,381.630,379.280,379.840,31558.10,1708829999999,12006549.12090,25579,14887.21,5663748.70150,0
+1708830000000,379.840,379.890,378.210,379.110,18104.39,1708833599999,6861418.15060,18038,8973.33,3400781.53340,0
+1708833600000,379.120,379.210,377.530,378.300,25269.93,1708837199999,9557102.91580,19272,12379.01,4681815.58990,0
+1708837200000,378.290,379.450,378.000,379.260,13870.17,1708840799999,5252178.78690,13618,8380.36,3173537.10420,0
+1708840800000,379.250,380.970,378.620,380.190,22146.92,1708844399999,8412818.86940,17995,11723.38,4452831.61730,0
+1708844400000,380.180,380.910,379.810,380.270,18713.91,1708847999999,7119589.01540,16667,10081.63,3835631.95290,0
+1708848000000,380.280,380.650,379.190,379.320,14737.57,1708851599999,5600057.11790,13495,5920.35,2249669.76360,0
+1708851600000,379.330,379.510,377.880,379.030,22413.39,1708855199999,8485650.54150,18062,11290.91,4274543.51640,0
+1708855200000,379.040,379.440,378.840,379.430,11602.51,1708858799999,4398891.23990,10347,5256.49,1993007.45290,0
+1708858800000,379.440,388.740,379.210,383.870,182467.22,1708862399999,70150113.23859,98746,100927.28,38790238.61259,0
+1708862400000,383.860,386.660,383.770,384.440,56426.94,1708865999999,21719580.79000,38582,28107.36,10819959.85790,0
+1708866000000,384.440,384.960,383.360,383.730,34302.93,1708869599999,13176974.29960,26455,16446.75,6317797.11060,0
+1708869600000,383.730,385.500,383.450,384.290,34471.62,1708873199999,13247794.67500,25848,17724.52,6811589.54020,0
+1708873200000,384.300,385.330,383.870,384.760,30470.83,1708876799999,11718572.65270,24232,16042.29,6169866.25600,0
+1708876800000,384.760,385.270,382.660,384.190,43495.38,1708880399999,16709143.79850,28594,19407.46,7455771.68120,0
+1708880400000,384.200,385.970,384.130,385.900,20908.51,1708883999999,8052334.13780,15388,11777.09,4536065.92280,0
+1708884000000,385.910,387.230,385.520,386.090,27902.10,1708887599999,10776113.65630,21037,14960.30,5778157.53060,0
+1708887600000,386.090,390.230,385.470,388.720,60129.78,1708891199999,23341802.60250,39448,35517.95,13788118.17490,0
+1708891200000,388.720,391.030,387.080,388.460,55313.49,1708894799999,21523995.60670,42837,26435.50,10288053.44590,0
+1708894800000,388.490,389.470,387.260,388.200,27826.74,1708898399999,10814887.74610,22394,10940.86,4252987.59720,0
+1708898400000,388.200,390.210,387.500,389.910,35981.22,1708901999999,13992890.27110,22770,17879.39,6953500.97140,0
+1708902000000,389.920,390.640,388.000,388.280,25488.50,1708905599999,9913961.48990,22178,11568.73,4500075.73040,0
+1708905600000,388.280,389.750,387.200,388.810,31094.34,1708909199999,12075924.22300,23386,15978.43,6204701.88700,0
+1708909200000,388.810,388.950,384.540,385.200,43637.87,1708912799999,16862850.89800,33592,18245.78,7051928.40560,0
+1708912800000,385.190,385.470,381.600,383.430,95370.52,1708916399999,36528943.42270,54389,37930.72,14526391.02990,0
+1708916400000,383.430,384.190,382.910,383.730,25162.51,1708919999999,9653742.50160,20795,12119.86,4650300.40910,0
+1708920000000,383.740,386.390,383.360,385.810,55161.08,1708923599999,21247385.93410,37313,32251.53,12422395.22200,0
+1708923600000,385.800,386.500,384.000,385.260,27537.50,1708927199999,10605989.39470,22812,14293.42,5506460.20410,0
+1708927200000,385.260,387.920,384.750,387.360,32208.43,1708930799999,12437928.57020,26194,16596.44,6410701.30520,0
+1708930800000,387.360,388.880,385.950,386.040,66048.35,1708934399999,25588758.27110,45470,31566.93,12231773.86560,0
+1708934400000,386.040,389.180,386.000,388.880,61795.42,1708937999999,23969421.47990,40479,27892.88,10819084.84070,0
+1708938000000,388.870,389.150,383.610,384.880,92459.71,1708941599999,35667925.28790,67772,43255.83,16685961.55240,0
+1708941600000,384.880,388.390,384.730,387.980,53350.64,1708945199999,20658451.38240,39902,24954.93,9661826.10440,0
+1708945200000,387.990,392.800,387.110,389.490,120565.78,1708948799999,47096272.53570,75461,61604.49,24064824.51690,0
+1708948800000,389.500,390.760,386.740,389.990,64713.83,1708952399999,25166679.71370,50176,31961.74,12432537.98920,0
+1708952400000,389.990,396.320,389.890,394.010,151118.50,1708955999999,59531738.04272,91147,84973.63,33473865.63012,0
+1708956000000,394.010,398.800,393.140,397.130,118572.71,1708959599999,46975828.70310,73800,65441.15,25928459.92020,0
+1708959600000,397.130,398.410,394.180,396.310,162805.19,1708963199999,64532976.56110,90522,78998.91,31317287.20970,0
+1708963200000,396.300,398.790,395.410,397.790,115395.61,1708966799999,45789110.86840,73796,57273.77,22728146.12330,0
+1708966800000,397.800,398.760,396.720,398.000,65116.35,1708970399999,25913905.65740,41939,35062.62,13954208.49940,0
+1708970400000,397.990,398.050,394.970,395.890,42766.24,1708973999999,16951159.50790,33528,20153.40,7986943.94690,0
+1708974000000,395.880,398.750,395.130,397.940,55102.35,1708977599999,21913245.19020,42059,28129.87,11185248.36560,0
+1708977600000,397.930,405.000,397.550,402.800,156601.85,1708981199999,62844647.19325,98422,90609.45,36356506.66005,0
+1708981200000,402.790,403.060,400.610,401.520,38459.71,1708984799999,15443800.15670,33096,17968.77,7215087.24370,0
+1708984800000,401.510,402.070,399.060,401.370,40327.21,1708988399999,16163284.52000,30938,20492.14,8214670.18230,0
+1708988400000,401.370,401.630,400.460,401.460,22231.66,1708991999999,8914778.45080,16679,11512.23,4616288.17430,0
+1708992000000,401.460,402.990,400.210,401.870,42037.70,1708995599999,16882772.25440,29652,20045.75,8052718.72710,0
+1708995600000,401.870,403.530,400.150,400.370,67942.05,1708999199999,27297811.37070,39911,32532.98,13071596.78430,0
+1708999200000,400.370,403.690,397.330,400.500,145765.39,1709002799999,58349934.75490,85834,67668.78,27096358.57260,0
+1709002800000,400.490,403.500,398.000,398.900,94331.38,1709006399999,37813758.66980,78564,46667.13,18715641.56240,0
+1709006400000,398.900,400.450,396.230,397.980,68240.47,1709009999999,27196821.46650,48858,29443.41,11738829.20150,0
+1709010000000,397.990,398.540,395.180,398.370,72296.22,1709013599999,28676590.73070,42984,33043.98,13111394.34240,0
+1709013600000,398.380,399.400,397.870,398.290,30035.85,1709017199999,11972592.54570,24870,15789.26,6294040.00850,0
+1709017200000,398.280,398.290,394.200,395.530,52799.23,1709020799999,20908714.99160,35429,23976.58,9497313.36470,0
+1709020800000,395.530,398.000,395.440,397.170,34771.38,1709024399999,13804650.27820,24655,20722.64,8227443.62180,0
+1709024400000,397.160,398.930,396.870,398.480,36904.74,1709027999999,14687104.13140,25640,18791.03,7479041.15550,0
+1709028000000,398.480,399.200,397.380,399.020,30755.91,1709031599999,12243110.77380,21250,16187.43,6444498.37990,0
+1709031600000,399.010,399.520,397.640,397.990,33343.67,1709035199999,13293808.07620,24773,15204.40,6061460.88900,0
+1709035200000,397.980,400.170,397.280,398.700,58161.28,1709038799999,23192252.34530,38853,30548.46,12181171.00940,0
+1709038800000,398.690,399.670,395.340,397.460,73280.53,1709042399999,29139221.56850,45975,38088.94,15148619.99780,0
+1709042400000,397.470,397.590,393.110,394.490,76647.45,1709045999999,30294320.76452,51650,37766.90,14928201.02190,0
+1709046000000,394.490,394.930,391.020,392.410,62880.33,1709049599999,24744128.35830,44774,30539.19,12019608.20260,0
+1709049600000,392.410,393.950,389.010,393.370,74379.18,1709053199999,29149051.62030,54021,36944.57,14479964.50460,0
+1709053200000,393.370,395.080,391.000,392.450,47130.77,1709056799999,18533972.77140,37822,22217.71,8737414.08680,0
+1709056800000,392.420,394.490,392.010,394.380,23038.28,1709060399999,9066290.19890,22036,11531.65,4539061.53450,0
+1709060400000,394.370,395.450,393.660,394.940,30191.16,1709063999999,11910291.06300,26289,15929.06,6284194.83100,0
+1709064000000,394.950,396.400,393.760,396.090,27861.16,1709067599999,11000210.93790,24163,13108.60,5176890.68470,0
+1709067600000,396.080,396.080,394.410,394.990,15145.82,1709071199999,5984691.39640,14044,6472.06,2557180.73950,0
+1709071200000,394.990,396.140,394.440,395.610,19066.51,1709074799999,7538557.09940,15125,8819.16,3487068.46120,0
+1709074800000,395.620,396.120,393.900,394.270,18398.04,1709078399999,7270248.96210,15688,8651.20,3418394.24890,0
+1709078400000,394.270,395.490,393.770,395.000,22921.81,1709081999999,9045892.03810,18688,11552.84,4558946.59240,0
+1709082000000,394.990,395.210,393.690,394.930,17722.57,1709085599999,6994364.00100,15246,8581.58,3386689.86260,0
+1709085600000,394.930,396.950,394.810,396.930,23695.21,1709089199999,9383656.20530,18436,13134.66,5201470.02090,0
+1709089200000,396.930,397.000,394.980,395.350,22258.52,1709092799999,8810271.99210,16764,9755.60,3861182.08130,0
+1709092800000,395.360,397.300,394.800,397.240,20512.73,1709096399999,8132106.58740,16196,10610.35,4206839.03040,0
+1709096400000,397.240,397.840,396.940,397.400,21096.48,1709099999999,8383126.24180,16673,10679.06,4243742.55810,0
+1709100000000,397.400,397.590,396.430,397.280,20583.45,1709103599999,8172315.55910,14838,8987.46,3568643.98160,0
+1709103600000,397.250,400.780,396.820,400.180,52736.64,1709107199999,21048404.40025,33356,28637.92,11430785.53155,0
+1709107200000,400.180,406.270,398.330,405.410,137319.78,1709110799999,55259076.96650,78464,76403.01,30751506.51170,0
+1709110800000,405.400,417.480,403.500,412.790,298783.45,1709114399999,122647819.78459,163905,157022.68,64475195.64199,0
+1709114400000,412.790,413.750,408.850,409.760,101622.59,1709117999999,41806783.87690,65151,46574.02,19158735.31700,0
+1709118000000,409.760,411.660,402.500,406.560,128417.19,1709121599999,52381444.04678,82341,60845.64,24827825.80330,0
+1709121600000,406.570,409.190,405.400,408.230,99579.45,1709125199999,40541153.76540,63521,51438.59,20943604.72950,0
+1709125200000,408.230,414.620,408.110,413.490,137786.69,1709128799999,56683154.29421,92273,71739.44,29515559.81871,0
+1709128800000,413.500,414.460,410.000,413.460,94969.72,1709132399999,39166044.07130,70078,42534.62,17543729.99400,0
+1709132400000,413.460,414.760,412.040,413.110,64941.52,1709135999999,26842633.42660,51577,30135.25,12455736.40620,0
+1709136000000,413.110,421.540,413.110,420.390,152304.77,1709139599999,63585508.19084,95531,79312.20,33113710.09024,0
+1709139600000,420.390,426.920,400.000,412.660,508467.74,1709143199999,209632051.86695,296113,234283.61,96696920.86676,0
+1709143200000,412.710,413.470,399.650,409.360,217250.94,1709146799999,88327579.50673,158910,106061.55,43124456.02758,0
+1709146800000,409.360,410.500,406.900,408.240,70638.43,1709150399999,28883082.67840,56009,33375.32,13648208.85710,0
+1709150400000,408.210,408.940,404.700,408.220,64309.25,1709153999999,26154334.28290,51131,32630.70,13270903.59740,0
+1709154000000,408.210,410.560,405.760,409.640,36849.14,1709157599999,15048277.81180,32513,18371.44,7502335.50440,0
+1709157600000,409.630,413.000,409.290,412.000,57996.74,1709161199999,23849576.20970,41983,28932.95,11901933.74020,0
+1709161200000,411.990,416.110,411.990,414.580,58015.57,1709164799999,24042275.17601,39983,28343.70,11745197.30721,0
+1709164800000,414.590,419.980,412.150,416.110,131471.27,1709168399999,54771103.05970,99319,63390.10,26413513.48800,0
+1709168400000,416.100,416.440,413.400,413.940,75810.88,1709171999999,31412862.50260,56014,33691.96,13961310.90220,0
+1709172000000,413.940,414.540,411.040,411.820,54346.07,1709175599999,22403602.91640,44748,25707.53,10596910.31460,0
+1709175600000,411.820,414.670,411.080,414.380,68797.12,1709179199999,28377995.36750,45810,35555.07,14666504.13660,0
+1709179200000,414.380,417.050,412.480,416.330,68410.87,1709182799999,28320950.33430,50678,32133.76,13304701.87990,0
+1709182800000,416.330,416.330,414.010,415.790,56386.96,1709186399999,23401003.49640,41027,26028.98,10801719.54810,0
+1709186400000,415.790,417.900,414.850,416.430,69309.76,1709189999999,28867705.04010,54155,33359.86,13895821.36450,0
+1709190000000,416.430,416.740,413.040,415.400,59349.85,1709193599999,24613458.91950,43660,28563.73,11845679.98500,0
+1709193600000,415.400,418.270,412.750,416.720,101186.27,1709197199999,42026717.32420,61429,52633.29,21863896.38220,0
+1709197200000,416.710,418.300,410.010,411.450,127757.26,1709200799999,52872899.35780,77914,59866.25,24779662.39030,0
+1709200800000,411.450,413.200,411.010,412.860,70680.17,1709204399999,29137619.19250,48739,36387.94,15001318.93280,0
+1709204400000,412.870,413.240,410.400,410.830,56447.11,1709207999999,23255051.55070,39493,27696.38,11411402.03360,0
+1709208000000,410.820,411.940,407.030,407.530,104130.24,1709211599999,42597090.08258,61002,44933.25,18384471.10900,0
+1709211600000,407.530,410.900,407.120,409.560,82713.77,1709215199999,33832047.90540,53156,40278.92,16473930.75060,0
+1709215200000,409.560,410.730,407.950,408.910,66969.91,1709218799999,27414409.22370,45295,32407.94,13268172.24910,0
+1709218800000,408.920,409.550,407.650,407.800,41113.75,1709222399999,16795524.21330,30077,18639.38,7615139.86070,0
+1709222400000,407.820,408.920,404.040,408.820,122316.80,1709225999999,49720092.12660,74413,56937.33,23149205.28410,0
+1709226000000,408.810,409.240,402.510,405.740,111030.66,1709229599999,45064661.60430,82025,50865.47,20649245.94360,0
+1709229600000,405.740,407.450,403.290,404.660,57525.65,1709233199999,23306826.18950,51720,28082.73,11378313.94310,0
+1709233200000,404.630,406.490,403.140,406.360,34574.61,1709236799999,13997178.11490,32879,17410.07,7048258.27360,0
+1709236800000,406.370,407.530,406.000,406.630,25871.02,1709240399999,10524339.39080,24337,12649.36,5145703.65280,0
+1709240400000,406.620,406.940,397.970,402.800,107805.97,1709243999999,43302266.57725,81169,48667.30,19552619.40960,0
+1709244000000,402.790,403.130,390.930,396.410,118308.31,1709247599999,46867311.16012,85019,49507.00,19618961.56480,0
+1709247600000,396.420,400.990,396.070,399.620,42028.13,1709251199999,16785991.03585,34930,23877.61,9538024.76735,0
+1709251200000,399.620,404.620,399.280,404.560,48743.25,1709254799999,19581530.29800,39700,26262.94,10552299.71290,0
+1709254800000,404.560,405.770,402.520,405.750,35553.94,1709258399999,14371973.14180,33180,17177.13,6944656.39510,0
+1709258400000,405.750,406.440,403.420,405.890,39740.77,1709261999999,16111593.22390,36995,18246.13,7398140.22630,0
+1709262000000,405.900,407.100,404.720,405.990,34154.57,1709265599999,13861133.88960,31670,17513.27,7108275.88110,0
+1709265600000,406.000,407.790,405.990,407.500,29423.31,1709269199999,11972782.65018,23832,14397.54,5858563.66048,0
+1709269200000,407.490,408.350,405.760,406.030,36130.51,1709272799999,14710365.62760,27627,18140.78,7386968.90110,0
+1709272800000,406.040,407.330,404.750,405.410,31767.36,1709276399999,12895496.65260,25473,14358.30,5828892.06720,0
+1709276400000,405.420,406.730,402.790,404.050,38202.01,1709279999999,15446641.12130,31648,21275.28,8602809.80360,0
+1709280000000,404.060,407.960,402.780,407.810,67851.99,1709283599999,27470438.42410,46395,32550.02,13182525.64100,0
+1709283600000,407.800,408.840,407.390,408.710,31992.84,1709287199999,13058738.88880,27882,15667.96,6395866.58360,0
+1709287200000,408.700,408.740,406.460,407.560,29791.13,1709290799999,12146117.80230,23303,12303.71,5016957.77290,0
+1709290800000,407.570,408.250,405.030,406.540,28708.90,1709294399999,11674929.39360,28103,12246.98,4982158.79770,0
+1709294400000,406.540,408.240,406.070,406.400,28565.93,1709297999999,11629318.98660,24930,14467.49,5889600.98480,0
+1709298000000,406.400,408.900,406.260,408.150,33693.90,1709301599999,13735625.38830,29012,17254.72,7034978.54520,0
+1709301600000,408.150,408.320,403.630,405.750,63004.61,1709305199999,25563874.04100,52860,29702.29,12050094.38510,0
+1709305200000,405.750,406.300,402.570,403.150,56927.41,1709308799999,23003383.21540,45301,26112.90,10552184.33300,0
+1709308800000,403.140,404.950,402.640,403.400,30726.09,1709312399999,12406380.90160,29023,16671.97,6731961.37880,0
+1709312400000,403.400,406.860,403.400,406.260,29384.84,1709315999999,11926335.60880,26565,13277.81,5387748.63970,0
+1709316000000,406.260,407.520,405.320,406.880,26213.87,1709319599999,10657421.41220,22278,11999.26,4878012.39980,0
+1709319600000,406.880,407.290,406.310,406.690,16098.84,1709323199999,6549968.66570,14731,6506.21,2647151.26660,0
+1709323200000,406.710,408.280,406.150,408.180,21869.03,1709326799999,8903566.74020,19726,10027.21,4083037.30640,0
+1709326800000,408.170,408.330,406.640,407.270,18663.87,1709330399999,7602604.16020,20723,8442.47,3438699.56570,0
+1709330400000,407.280,408.180,405.670,406.590,22945.65,1709333999999,9340184.30620,19174,11010.77,4482453.07690,0
+1709334000000,406.590,408.800,406.380,407.650,34916.68,1709337599999,14238323.94720,24163,19664.43,8018290.82390,0
+1709337600000,407.660,410.440,406.950,409.730,50754.85,1709341199999,20754633.60970,38831,26414.12,10802492.07800,0
+1709341200000,409.720,410.200,406.290,409.110,51589.71,1709344799999,21064449.20790,40903,24580.31,10034901.46200,0
+1709344800000,409.100,410.120,408.080,409.330,25320.70,1709348399999,10360841.63490,22391,12115.43,4957256.82220,0
+1709348400000,409.330,414.390,408.750,414.320,54482.93,1709351999999,22413036.35991,38206,30700.24,12632751.79451,0
+1709352000000,414.350,415.600,410.640,410.720,85902.70,1709355599999,35538648.75870,54233,40766.05,16874172.29370,0
+1709355600000,410.730,411.960,408.310,409.750,46736.45,1709359199999,19161858.88080,36644,22382.59,9178624.59990,0
+1709359200000,409.750,411.630,409.030,409.340,24400.98,1709362799999,10010188.60570,21960,11676.68,4790545.01510,0
+1709362800000,409.340,410.320,407.350,409.650,43805.56,1709366399999,17903726.99888,29863,22284.57,9107385.02230,0
+1709366400000,409.650,410.710,407.730,409.490,39305.47,1709369999999,16097557.76040,28346,20096.97,8230903.50350,0
+1709370000000,409.490,410.500,406.350,408.310,47327.06,1709373599999,19324750.73380,39028,21890.74,8939602.41650,0
+1709373600000,408.310,409.680,407.700,408.190,19816.26,1709377199999,8100563.78430,19530,8985.01,3672573.07630,0
+1709377200000,408.190,409.420,408.080,408.230,23412.40,1709380799999,9568399.61560,20488,10752.09,4394629.44220,0
+1709380800000,408.240,411.490,408.030,411.410,31890.28,1709384399999,13088975.69140,24150,15067.39,6182578.30920,0
+1709384400000,411.410,411.760,409.500,410.690,26833.10,1709387999999,11024602.09430,24653,13090.38,5378049.51240,0
+1709388000000,410.700,410.820,407.030,409.550,53050.40,1709391599999,21691660.82970,42274,24666.79,10084916.86350,0
+1709391600000,409.550,410.070,407.690,407.990,24880.32,1709395199999,10176978.19660,23352,11277.34,4612972.51280,0
+1709395200000,408.000,409.500,406.880,408.290,24453.40,1709398799999,9981523.23750,25156,12019.39,4906016.89560,0
+1709398800000,408.290,409.210,407.790,408.110,16743.93,1709402399999,6840778.04200,17055,7876.43,3217742.50510,0
+1709402400000,408.110,409.930,408.050,409.610,17200.89,1709405999999,7038199.59790,16235,8097.89,3313062.17880,0
+1709406000000,409.610,410.100,408.800,409.990,14072.89,1709409599999,5762114.18130,14792,7621.29,3120517.84300,0
+1709409600000,409.990,410.240,407.440,408.780,23900.29,1709413199999,9766064.52810,21211,12162.28,4969463.02900,0
+1709413200000,408.790,409.720,408.660,409.310,8910.21,1709416799999,3646184.36740,11442,4077.06,1668291.67360,0
+1709416800000,409.310,410.000,408.630,409.260,11993.04,1709420399999,4910279.14180,11654,4994.10,2044628.70150,0
+1709420400000,409.270,411.200,409.160,411.170,17339.85,1709423999999,7118276.74530,15670,8951.86,3674698.02460,0
+1709424000000,411.170,411.990,409.800,411.140,31234.46,1709427599999,12838518.35230,28656,14890.48,6120075.70690,0
+1709427600000,411.130,411.310,409.600,411.110,25616.83,1709431199999,10517773.18570,19957,12975.68,5328251.41890,0
+1709431200000,411.110,411.510,408.880,410.310,24315.72,1709434799999,9974515.46610,20011,10918.41,4478455.06150,0
+1709434800000,410.310,410.990,409.890,410.770,18231.78,1709438399999,7484266.41780,14508,9493.96,3897788.60620,0
+1709438400000,410.780,413.000,410.560,412.980,29413.89,1709441999999,12117716.05970,22103,15046.48,6198875.03570,0
+1709442000000,412.980,413.830,410.900,410.960,41133.61,1709445599999,16971905.94130,31716,19603.03,8088502.40350,0
+1709445600000,410.960,412.500,409.090,411.270,51213.99,1709449199999,21039060.84550,40033,25934.47,10652500.64480,0
+1709449200000,411.270,411.500,401.000,407.110,176766.35,1709452799999,71842704.97190,109167,79846.66,32454850.45720,0
+1709452800000,407.140,409.620,404.690,408.260,88937.88,1709456399999,36225386.19660,67359,43950.91,17902589.37820,0
+1709456400000,408.260,413.450,407.910,412.770,74910.46,1709459999999,30808308.62260,47990,38907.98,15998287.19680,0
+1709460000000,412.770,413.170,411.330,412.140,53017.38,1709463599999,21863182.67460,37636,22234.95,9169332.93410,0
+1709463600000,412.140,413.800,411.690,413.740,37640.80,1709467199999,15539631.65020,27789,20007.00,8260208.60380,0
+1709467200000,413.740,415.800,412.730,413.610,77647.46,1709470799999,32174761.19191,53717,35944.47,14894551.56751,0
+1709470800000,413.600,414.720,411.630,413.350,42671.08,1709474399999,17624177.08030,28926,21025.64,8684462.12470,0
+1709474400000,413.340,414.940,412.490,413.510,38127.43,1709477999999,15772043.48330,27456,16989.22,7028056.92280,0
+1709478000000,413.500,414.730,413.140,413.450,39921.11,1709481599999,16528426.71270,23698,18785.07,7778339.04210,0
+1709481600000,413.460,416.400,413.220,415.970,51195.26,1709485199999,21225397.68530,33153,24958.91,10346085.59240,0
+1709485200000,415.980,416.850,414.230,414.870,36721.59,1709488799999,15260794.23080,31417,17410.44,7235174.58160,0
+1709488800000,414.870,415.170,413.270,414.390,20384.55,1709492399999,8447684.16420,19955,10274.12,4258085.14370,0
+1709492400000,414.400,414.820,413.230,413.700,19361.98,1709495999999,8015229.33710,16696,9437.87,3907056.37760,0
+1709496000000,413.700,415.570,413.270,414.640,23949.93,1709499599999,9920856.34030,18920,12079.97,5004883.87410,0
+1709499600000,414.640,417.070,414.640,416.140,29374.15,1709503199999,12219474.47390,20026,15557.91,6471353.38220,0
+1709503200000,416.130,417.190,414.070,415.470,28956.79,1709506799999,12045436.82860,25440,12448.05,5178396.89530,0
+1709506800000,415.460,415.610,413.710,414.730,22894.47,1709510399999,9495234.23390,21488,11767.15,4880014.06150,0
+1709510400000,414.730,417.930,411.890,416.060,93060.91,1709513999999,38618781.20350,72031,45386.93,18836166.97150,0
+1709514000000,416.060,417.120,414.260,416.200,38573.31,1709517599999,16030000.49340,34026,19374.22,8051208.13420,0
+1709517600000,416.210,416.250,414.110,415.080,29958.09,1709521199999,12440949.03720,24459,15487.81,6431958.48560,0
+1709521200000,415.080,415.570,414.570,414.840,21539.66,1709524799999,8938585.71470,20303,10075.02,4181024.20080,0
+1709524800000,414.840,415.490,414.400,415.490,14602.46,1709528399999,6059497.52970,13998,7435.70,3085332.94840,0
+1709528400000,415.480,415.800,414.510,414.560,21319.93,1709531999999,8854659.10570,15254,10085.72,4189134.86420,0
+1709532000000,414.570,415.790,414.500,415.760,16847.73,1709535599999,6993024.60500,14414,8768.48,3639424.22950,0
+1709535600000,415.750,417.870,415.240,417.180,35266.15,1709539199999,14696392.99940,28477,16908.04,7044437.36100,0
+1709539200000,417.180,424.440,417.110,422.660,114745.45,1709542799999,48363797.17604,86274,59728.73,25170636.40864,0
+1709542800000,422.660,424.030,419.430,422.100,74315.86,1709546399999,31355824.44180,58039,36454.40,15387368.08350,0
+1709546400000,422.100,422.190,417.030,418.840,71333.24,1709549999999,29943957.61380,50795,33431.40,14033169.69430,0
+1709550000000,418.830,419.940,415.750,417.880,51104.19,1709553599999,21365204.78080,36617,25662.36,10730114.66400,0
+1709553600000,417.880,419.920,417.140,419.230,27949.35,1709557199999,11698511.91340,25903,14941.03,6255116.68990,0
+1709557200000,419.230,420.680,415.900,416.680,54907.97,1709560799999,22984547.95180,39657,27662.13,11581465.77970,0
+1709560800000,416.710,418.360,414.670,417.930,114545.95,1709564399999,47719178.44670,74828,55607.35,23174620.13440,0
+1709564400000,417.930,419.890,417.310,419.040,52601.86,1709567999999,22041429.63910,41421,25825.99,10821860.41710,0
+1709568000000,419.040,419.560,416.730,416.840,66101.54,1709571599999,27632039.78030,47560,30964.16,12946144.50010,0
+1709571600000,416.830,419.070,413.000,413.060,86518.53,1709575199999,36031796.65011,66948,37419.54,15586965.74910,0
+1709575200000,413.060,416.340,410.770,416.310,95978.86,1709578799999,39648539.52720,78250,48380.15,19989039.43450,0
+1709578800000,416.300,416.860,413.880,416.420,36025.06,1709582399999,14964000.20790,35339,18632.88,7739659.68360,0
+1709582400000,416.420,417.130,414.660,415.640,29712.01,1709585999999,12360686.53590,31898,15548.12,6468928.81540,0
+1709586000000,415.640,417.290,414.280,417.280,28891.34,1709589599999,12015302.89090,26751,14289.01,5943564.98010,0
+1709589600000,417.280,420.200,416.420,419.440,37465.78,1709593199999,15660801.70740,26560,22846.40,9554317.88310,0
+1709593200000,419.430,421.690,417.370,418.870,75356.33,1709596799999,31619840.96604,56955,33655.10,14124255.18534,0
+1709596800000,418.870,423.060,418.320,420.940,76362.54,1709600399999,32152660.61770,63486,38251.33,16104840.91780,0
+1709600400000,420.930,422.380,420.040,420.330,45328.24,1709603999999,19087777.98320,42243,21332.13,8983067.97290,0
+1709604000000,420.330,420.920,415.190,419.470,103207.21,1709607599999,43176735.98200,71999,51933.70,21729574.11260,0
+1709607600000,419.470,421.630,418.160,420.930,45341.00,1709611199999,19049402.21730,37017,20707.03,8700387.55020,0
+1709611200000,420.920,428.060,420.280,424.310,174315.22,1709614799999,74002911.77577,133118,83191.67,35320919.57677,0
+1709614800000,424.310,425.640,416.840,423.990,166469.02,1709618399999,70216274.68124,134262,79992.33,33738069.65110,0
+1709618400000,423.980,424.830,421.100,421.980,50052.60,1709621999999,21194620.79140,49275,24055.66,10187260.19500,0
+1709622000000,421.970,422.670,418.210,418.630,59853.41,1709625599999,25141947.12880,53755,28843.61,12117170.64980,0
+1709625600000,418.620,420.110,416.560,419.390,60744.90,1709629199999,25431308.43140,57736,29892.26,12515089.33520,0
+1709629200000,419.380,420.060,418.060,418.420,28572.44,1709632799999,11969427.17710,32144,13350.90,5593105.90530,0
+1709632800000,418.410,421.300,418.400,420.700,34744.51,1709636399999,14598751.77550,33762,19149.52,8045895.24000,0
+1709636400000,420.700,421.200,418.210,418.990,33520.55,1709639999999,14072449.93310,30540,16669.13,6997223.97210,0
+1709640000000,418.990,420.930,418.910,420.850,27221.08,1709643599999,11437069.04430,27287,14548.33,6113169.94550,0
+1709643600000,420.840,423.010,420.000,420.530,50697.73,1709647199999,21363446.15340,43243,25819.79,10880647.14450,0
+1709647200000,420.530,421.080,417.260,418.760,87999.98,1709650799999,36869373.60080,76938,43287.11,18135550.42460,0
+1709650800000,418.750,422.010,414.000,416.260,191459.85,1709654399999,79873457.64081,142250,91978.61,38386770.40130,0
+1709654400000,416.260,417.300,404.100,408.420,302552.66,1709657999999,123920469.15768,206128,131642.15,53935679.06330,0
+1709658000000,408.410,408.590,398.640,408.130,192353.13,1709661599999,77734380.12813,140158,90321.94,36514341.58228,0
+1709661600000,408.120,408.120,402.070,403.940,69104.56,1709665199999,28026537.10200,61672,32870.81,13332086.59570,0
+1709665200000,403.940,405.560,352.010,376.700,397145.51,1709668799999,152885366.13725,270050,171587.85,66100464.44029,0
+1709668800000,376.700,385.900,372.090,379.280,432239.16,1709672399999,164366520.67355,314883,204615.13,77832365.66412,0
+1709672400000,379.260,393.430,379.170,390.410,221477.72,1709675999999,86191635.68469,150944,107101.61,41677349.28589,0
+1709676000000,390.450,392.340,385.300,392.230,87556.75,1709679599999,34063480.58430,78500,41286.34,16059468.04910,0
+1709679600000,392.260,396.980,391.330,394.190,80057.82,1709683199999,31598638.86552,59163,39757.98,15692363.70452,0
+1709683200000,394.190,397.080,392.090,392.510,70520.56,1709686799999,27816112.60430,56946,37114.96,14642504.76000,0
+1709686800000,392.500,395.030,389.400,390.420,59616.99,1709690399999,23354222.15910,58270,29211.54,11441994.58560,0
+1709690400000,390.430,391.430,385.820,385.890,70830.98,1709693999999,27514038.05539,55420,34047.98,13226326.84450,0
+1709694000000,385.880,391.920,385.870,391.550,49315.98,1709697599999,19227831.43890,41672,25622.99,9990708.68310,0
+1709697600000,391.540,404.040,391.500,403.650,112445.79,1709701199999,44797954.19057,78370,61267.52,24402461.18267,0
+1709701200000,403.650,405.590,399.880,405.310,118714.52,1709704799999,47891100.62850,84537,53791.78,21706237.08170,0
+1709704800000,405.320,406.340,402.040,403.990,92540.05,1709708399999,37379401.30150,63714,39199.45,15838553.17410,0
+1709708400000,403.990,412.050,402.090,410.900,112385.13,1709711999999,45880411.13648,80752,61163.71,24967033.07048,0
+1709712000000,410.920,415.860,410.540,413.020,112433.99,1709715599999,46502673.76171,96647,54717.15,22630172.28561,0
+1709715600000,413.020,413.840,407.730,407.960,73637.59,1709719199999,30265300.61560,62444,31876.39,13105515.32220,0
+1709719200000,407.960,432.640,407.960,432.580,471080.91,1709722799999,200037098.18411,275479,227710.16,96573653.71171,0
+1709722800000,432.580,434.920,426.100,426.450,216652.58,1709726399999,93271895.20477,146557,97474.92,41980231.25400,0
+1709726400000,426.450,429.260,414.090,420.220,200522.10,1709729999999,84690801.34674,149464,93143.16,39339448.46390,0
+1709730000000,420.230,424.350,418.510,422.390,98198.86,1709733599999,41420476.68080,93522,48070.12,20282147.07820,0
+1709733600000,422.420,424.810,416.230,417.830,105316.23,1709737199999,44347615.19530,89048,49744.48,20954237.30800,0
+1709737200000,417.830,420.940,413.470,420.000,88012.32,1709740799999,36761095.46485,82581,43147.37,18023550.50334,0
+1709740800000,420.020,423.150,419.370,422.740,51167.60,1709744399999,21548511.06310,55571,25618.75,10790458.23110,0
+1709744400000,422.800,423.990,420.710,423.870,37089.79,1709747999999,15672094.61310,40689,18512.43,7822939.83550,0
+1709748000000,423.880,424.690,422.000,424.660,38339.17,1709751599999,16242364.37150,41968,18591.75,7876737.22260,0
+1709751600000,424.650,425.840,423.550,424.660,29940.06,1709755199999,12719284.21250,30584,12198.96,5182768.66740,0
+1709755200000,424.660,427.500,424.360,426.640,35241.77,1709758799999,15027307.96060,32527,16972.12,7237097.03620,0
+1709758800000,426.640,428.590,425.940,428.060,28817.68,1709762399999,12308194.02677,26340,13698.20,5851183.23977,0
+1709762400000,428.060,429.720,425.750,426.910,77415.68,1709765999999,33134918.55310,45257,35569.88,15225467.31800,0
+1709766000000,426.900,429.750,425.460,429.640,35183.92,1709769599999,15058827.63090,36121,16844.72,7211045.18590,0
+1709769600000,429.640,430.870,426.890,430.290,55895.42,1709773199999,24011104.98530,49586,27671.50,11888309.19910,0
+1709773200000,430.280,430.580,425.750,430.560,47578.71,1709776799999,20382073.40940,43565,22308.81,9556638.13090,0
+1709776800000,430.560,430.810,426.110,428.380,37995.86,1709780399999,16266872.80750,36781,18319.48,7841633.45650,0
+1709780400000,428.390,430.140,426.350,426.890,49535.06,1709783999999,21215515.92140,44365,21975.58,9412610.94790,0
+1709784000000,426.900,430.070,425.700,428.340,41023.21,1709787599999,17575729.14740,39356,18378.22,7874679.85400,0
+1709787600000,428.350,430.000,423.670,424.800,66139.34,1709791199999,28228234.88460,54756,30161.75,12879014.43630,0
+1709791200000,424.800,428.290,423.330,427.770,53023.14,1709794799999,22584993.35430,45900,24925.18,10620533.09060,0
+1709794800000,427.760,434.900,426.810,434.450,112651.49,1709798399999,48628114.16310,75449,64635.27,27901589.99470,0
+1709798400000,434.440,436.350,431.160,431.780,102525.93,1709801999999,44533183.98960,69144,47685.99,20717004.02010,0
+1709802000000,431.790,433.640,431.070,433.590,32695.21,1709805599999,14148250.42290,33438,16711.21,7231787.61660,0
+1709805600000,433.590,437.450,432.690,437.220,54837.67,1709809199999,23864344.00480,44857,28753.16,12514677.16520,0
+1709809200000,437.220,438.900,434.490,438.860,94294.93,1709812799999,41219733.19940,69760,46702.92,20419965.89620,0
+1709812800000,438.860,442.110,438.450,441.930,80081.67,1709816399999,35235909.97783,64395,43247.22,19030526.96443,0
+1709816400000,441.930,446.540,440.800,445.770,111786.06,1709819999999,49599256.16680,85849,61158.72,27139831.12820,0
+1709820000000,445.770,449.790,440.830,447.880,234593.60,1709823599999,104818854.99635,158701,110545.53,49398548.93022,0
+1709823600000,447.920,451.220,443.760,449.270,118124.29,1709827199999,52856258.48730,88664,56941.60,25492357.81220,0
+1709827200000,449.280,458.350,448.610,457.490,179041.75,1709830799999,80973090.05749,118380,94789.04,42873188.48239,0
+1709830800000,457.500,460.000,455.440,457.490,122561.73,1709834399999,56130810.07790,90081,61375.09,28111723.40800,0
+1709834400000,457.490,463.910,455.860,462.760,98446.09,1709837999999,45325406.94652,79417,50626.30,23312697.89702,0
+1709838000000,462.780,467.960,462.450,467.910,129791.68,1709841599999,60393798.61345,101031,62446.41,29057796.92225,0
+1709841600000,467.920,470.870,466.550,470.690,106192.77,1709845199999,49783186.27590,77900,56801.23,26630701.59890,0
+1709845200000,470.690,473.990,468.760,471.190,128192.47,1709848799999,60380940.01440,92346,60881.34,28678754.75230,0
+1709848800000,471.190,473.000,466.010,469.770,83432.89,1709852399999,39193618.69880,60111,36487.25,17147040.15400,0
+1709852400000,469.780,477.120,469.780,474.550,110410.23,1709855999999,52315113.92378,80771,57329.44,27163270.53578,0
+1709856000000,474.550,477.280,466.800,471.110,137100.18,1709859599999,64630434.81705,97511,61330.02,28926318.31140,0
+1709859600000,471.110,473.600,469.830,470.160,59271.26,1709863199999,27990080.71990,52956,29448.86,13907931.63370,0
+1709863200000,470.160,472.600,464.680,465.600,71769.10,1709866799999,33608164.38320,57681,29749.13,13934398.62460,0
+1709866800000,465.610,467.190,463.440,464.640,52741.54,1709870399999,24541037.73090,50530,24755.93,11520888.37000,0
+1709870400000,464.630,470.090,464.460,469.070,52457.39,1709873999999,24533577.08330,48506,30376.82,14204358.39210,0
+1709874000000,469.070,470.510,465.490,466.610,39689.04,1709877599999,18594832.93890,41716,17361.88,8135786.30530,0
+1709877600000,466.630,472.580,465.700,471.330,56293.33,1709881199999,26488475.61580,50170,29833.14,14034589.18720,0
+1709881200000,471.320,473.000,467.790,468.110,79312.19,1709884799999,37298127.66130,61793,39750.02,18699096.94370,0
+1709884800000,468.100,472.360,467.190,470.170,41733.20,1709888399999,19614028.02760,39214,21250.11,9990226.73910,0
+1709888400000,470.180,471.860,469.110,471.200,31665.35,1709891999999,14915559.72340,30676,16183.37,7623085.67940,0
+1709892000000,471.200,471.430,469.000,470.650,36813.70,1709895599999,17315344.63940,34714,18168.86,8546108.25230,0
+1709895600000,470.640,474.440,469.110,473.920,68055.69,1709899199999,32086117.01540,51457,35655.13,16815606.96480,0
+1709899200000,473.930,481.200,472.990,480.320,118777.45,1709902799999,56688670.81799,101862,65131.23,31090931.27029,0
+1709902800000,480.320,489.870,480.030,483.120,227248.74,1709906399999,110459128.21954,190552,111023.76,53961429.17194,0
+1709906400000,483.120,487.820,483.060,485.890,103489.84,1709909999999,50267166.56400,93972,50571.22,24566604.68260,0
+1709910000000,485.880,487.440,462.000,472.400,313084.41,1709913599999,149470968.88562,272648,150839.64,72049274.31968,0
+1709913600000,472.400,478.990,463.500,478.260,251791.64,1709917199999,118439169.50573,229214,134204.36,63126315.99488,0
+1709917200000,478.250,484.250,477.400,481.980,93393.76,1709920799999,44925982.93381,80666,46197.17,22219861.86261,0
+1709920800000,481.970,485.880,480.050,484.880,59182.75,1709924399999,28633599.92950,56429,26223.12,12688814.18610,0
+1709924400000,484.890,486.990,482.010,484.300,54162.51,1709927999999,26240052.20550,54171,23865.80,11564077.99840,0
+1709928000000,484.290,486.310,481.540,483.820,43021.98,1709931599999,20823939.72090,44833,20898.53,10113634.24090,0
+1709931600000,483.830,485.150,477.930,479.430,48813.44,1709935199999,23498699.86580,45921,21223.81,10217379.29460,0
+1709935200000,479.420,481.800,477.870,479.000,25285.82,1709938799999,12134789.07150,28845,13286.97,6376879.66180,0
+1709938800000,479.010,487.430,479.000,485.290,37008.09,1709942399999,17894419.05840,34468,16853.86,8144921.93150,0
+1709942400000,485.300,488.730,482.570,483.230,64331.96,1709945999999,31247407.62684,53151,33098.59,16075923.81844,0
+1709946000000,483.200,484.490,482.240,482.310,30311.41,1709949599999,14650304.40250,23525,15366.46,7427504.64200,0
+1709949600000,482.300,485.610,481.570,484.100,34385.12,1709953199999,16646861.43260,25993,18954.96,9176176.40710,0
+1709953200000,484.100,492.210,482.770,489.030,76401.07,1709956799999,37330365.58000,58150,41099.34,20080437.75560,0
+1709956800000,489.020,489.450,485.570,487.680,53295.61,1709960399999,25973499.65440,38545,27440.33,13371351.01580,0
+1709960400000,487.690,489.310,485.200,485.680,50151.64,1709963999999,24449992.50630,31452,24223.54,11808868.47560,0
+1709964000000,485.670,488.520,485.600,488.080,35556.81,1709967599999,17311110.49150,27107,16187.04,7879164.52870,0
+1709967600000,488.080,489.200,486.490,487.160,38264.08,1709971199999,18668326.13920,26243,19568.54,9546594.58560,0
+1709971200000,487.160,487.410,484.000,485.310,46503.76,1709974799999,22595780.30260,33551,22692.95,11027920.87670,0
+1709974800000,485.300,494.340,485.300,493.580,80814.37,1709978399999,39560420.24090,56348,44386.85,21739882.33040,0
+1709978400000,493.580,494.050,483.340,487.090,149906.39,1709981999999,73213329.99660,98432,68970.77,33679809.62070,0
+1709982000000,487.100,491.060,486.910,487.230,47964.15,1709985599999,23445722.72160,36012,25513.03,12468690.13890,0
+1709985600000,487.220,488.420,484.000,486.790,63641.21,1709989199999,30911890.70040,47650,35079.02,17039220.62190,0
+1709989200000,486.800,487.310,484.750,485.860,29337.08,1709992799999,14260913.63250,24628,15229.47,7403446.00340,0
+1709992800000,485.860,487.490,482.430,482.790,45947.80,1709996399999,22299780.21550,38553,19013.17,9230176.06950,0
+1709996400000,482.800,486.200,482.800,483.960,34923.90,1709999999999,16916296.32530,30789,18549.62,8983529.24520,0
+1710000000000,483.960,485.470,481.690,482.930,58043.84,1710003599999,28061681.52350,49983,26434.22,12782858.50400,0
+1710003600000,482.940,484.140,479.270,481.980,44253.50,1710007199999,21324303.88341,39449,20533.36,9896177.53540,0
+1710007200000,481.970,484.450,481.130,483.340,23591.56,1710010799999,11399725.53770,25452,11760.93,5683052.86570,0
+1710010800000,483.350,483.510,481.350,481.950,14305.62,1710014399999,6900640.38550,17836,7406.10,3572643.49710,0
+1710014400000,481.950,487.270,481.950,486.700,33493.74,1710017999999,16244117.89180,28369,16748.75,8123305.09220,0
+1710018000000,486.690,487.430,483.950,487.150,26853.48,1710021599999,13045090.27110,25132,14344.17,6968220.96170,0
+1710021600000,487.160,488.030,486.600,487.800,16632.41,1710025199999,8106765.59884,16038,7855.17,3828737.61904,0
+1710025200000,487.800,489.360,487.270,488.050,27638.00,1710028799999,13501602.50870,23001,13480.32,6584915.30530,0
+1710028800000,488.060,488.660,486.540,488.480,28314.89,1710032399999,13805530.33410,23639,14487.42,7063297.37410,0
+1710032400000,488.480,491.200,486.000,486.610,63204.13,1710035999999,30877663.49270,57812,31661.80,15472460.63850,0
+1710036000000,486.620,487.800,484.330,486.890,36558.28,1710039599999,17779219.93620,28709,17250.23,8391698.93270,0
+1710039600000,486.900,489.020,486.190,487.990,23808.96,1710043199999,11617322.96030,21052,11689.00,5703557.88670,0
+1710043200000,488.000,493.540,487.770,492.760,88404.89,1710046799999,43429178.07360,63609,47980.06,23565564.58560,0
+1710046800000,492.750,497.000,492.050,492.780,63414.55,1710050399999,31319487.91777,51877,33598.53,16599011.00907,0
+1710050400000,492.760,494.790,492.670,494.230,23293.65,1710053999999,11506349.99500,21421,11021.25,5444015.49970,0
+1710054000000,494.230,504.890,494.060,503.900,122778.03,1710057599999,61380090.37750,91849,65543.33,32762345.43960,0
+1710057600000,503.890,515.000,501.230,513.650,255056.64,1710061199999,129411740.75289,194416,132807.88,67409222.40029,0
+1710061200000,513.660,536.080,507.500,525.430,384251.14,1710064799999,199723656.39127,326476,204516.68,106357303.04282,0
+1710064800000,525.430,538.560,525.320,536.860,204173.88,1710068399999,108313603.77695,179628,106554.93,56547724.23215,0
+1710068400000,536.870,537.800,530.210,532.400,165497.11,1710071999999,88336649.74000,139234,77510.17,41378530.80340,0
+1710072000000,532.410,536.950,527.410,529.900,141279.47,1710075599999,75186275.90032,123520,63307.29,33699882.54860,0
+1710075600000,529.910,534.940,523.550,526.240,138944.10,1710079199999,73637992.41737,128094,64970.07,34439557.35835,0
+1710079200000,526.240,529.210,518.180,527.770,159029.42,1710082799999,83431920.96139,151044,77148.15,40487000.22650,0
+1710082800000,527.770,529.590,521.210,521.350,87405.38,1710086399999,45952855.82821,90008,41996.03,22084982.77752,0
+1710086400000,521.360,529.770,521.000,527.580,98678.29,1710089999999,51959983.00392,89074,48363.62,25467341.62632,0
+1710090000000,527.590,532.490,526.340,531.700,69026.30,1710093599999,36601567.34960,72680,37292.56,19776008.70580,0
+1710093600000,531.690,532.400,526.560,527.010,53596.36,1710097199999,28361907.13890,57220,25677.80,13587614.67930,0
+1710097200000,527.020,531.000,526.710,530.780,39624.70,1710100799999,20967262.06300,41587,20625.62,10914011.36420,0
+1710100800000,530.780,532.190,528.160,528.570,39858.21,1710104399999,21130999.44600,45668,18569.85,9843316.40350,0
+1710104400000,528.570,530.400,525.150,529.560,44604.75,1710107999999,23553977.74090,49036,21110.92,11146652.07200,0
+1710108000000,529.560,530.670,516.710,520.770,111716.55,1710111599999,58422053.37599,121573,52627.64,27525532.32480,0
+1710111600000,520.750,529.400,520.350,529.090,60662.55,1710115199999,31864637.68872,62768,30866.75,16216365.89822,0
+1710115200000,529.090,529.400,504.570,518.180,184711.62,1710118799999,95718404.60454,167574,89999.87,46610188.51786,0
+1710118800000,518.190,521.160,509.000,514.770,189050.45,1710122399999,97390108.47050,176471,98206.56,50603964.81630,0
+1710122400000,514.770,517.760,510.130,515.370,107389.89,1710125999999,55145495.10030,98283,55493.52,28495008.75990,0
+1710126000000,515.360,523.870,514.660,523.280,92433.54,1710129599999,48075260.95239,88464,46200.06,24029070.86579,0
+1710129600000,523.280,524.480,520.650,520.960,61581.27,1710133199999,32168878.80560,64990,28873.55,15083222.16280,0
+1710133200000,520.960,525.300,517.940,519.670,63254.98,1710136799999,33030156.78790,65076,29465.78,15391392.06190,0
+1710136800000,519.670,524.620,515.770,523.570,75543.79,1710140399999,39232107.71210,73943,42167.07,21899337.60220,0
+1710140400000,523.570,534.480,523.050,528.410,223406.88,1710143999999,118059585.00312,226601,119483.88,63155028.32862,0
+1710144000000,528.410,533.500,528.000,531.230,89256.12,1710147599999,47371956.02820,93814,47750.06,25346196.48090,0
+1710147600000,531.230,531.350,527.400,530.950,49090.09,1710151199999,25979104.21330,53323,26270.76,13903184.13870,0
+1710151200000,530.950,532.000,524.260,526.540,67705.29,1710154799999,35709459.33470,73848,34276.18,18082801.08220,0
+1710154800000,526.510,526.820,520.650,522.580,83152.84,1710158399999,43583002.57949,80886,41666.21,21840506.71980,0
+1710158400000,522.580,524.740,521.230,523.450,58421.79,1710161999999,30570738.19340,59291,32027.00,16758761.07500,0
+1710162000000,523.460,525.000,515.260,515.800,106746.23,1710165599999,55435979.91680,93514,49648.33,25793308.78970,0
+1710165600000,515.780,519.890,515.600,519.000,87839.80,1710169199999,45471489.25290,76440,53584.54,27737734.56320,0
+1710169200000,519.000,521.900,515.510,515.970,70842.40,1710172799999,36771353.06250,71489,33816.01,17559233.67780,0
+1710172800000,515.970,518.180,512.190,516.480,125263.49,1710176399999,64574234.38436,120282,57653.27,29728432.90360,0
+1710176400000,516.470,520.000,515.820,518.170,39952.06,1710179999999,20702954.68210,48489,21662.80,11225592.41790,0
+1710180000000,518.160,522.360,517.240,518.460,49159.01,1710183599999,25555065.10649,55985,22958.77,11933686.60789,0
+1710183600000,518.480,519.890,517.380,518.340,31680.45,1710187199999,16436085.61030,38613,14926.58,7743459.48920,0
+1710187200000,518.340,521.320,517.520,520.920,23107.13,1710190799999,12008632.70650,25531,12053.20,6263896.80640,0
+1710190800000,520.920,522.500,519.210,522.090,23847.33,1710194399999,12435286.47670,31234,12368.41,6449190.72210,0
+1710194400000,522.080,523.330,520.580,522.660,33569.69,1710197999999,17520845.39360,41026,17953.00,9371714.65120,0
+1710198000000,522.660,524.140,521.300,523.060,34311.26,1710201599999,17939459.54170,35994,15257.83,7977558.97120,0
+1710201600000,523.060,527.540,522.370,523.620,62010.03,1710205199999,32563269.55340,65695,31600.88,16595476.92420,0
+1710205200000,523.620,527.350,523.230,525.920,40842.99,1710208799999,21467142.28920,46486,19710.77,10358968.17780,0
+1710208800000,525.930,532.760,525.570,531.280,88290.58,1710212399999,46749739.45892,79778,47849.93,25336992.93002,0
+1710212400000,531.280,536.060,528.000,534.900,190888.67,1710215999999,101722069.64505,163352,93352.52,49756521.49845,0
+1710216000000,534.950,544.350,530.580,541.280,201363.02,1710219599999,108653400.20528,209201,104358.51,56327846.73508,0
+1710219600000,541.290,543.260,535.120,538.760,136674.53,1710223199999,73706375.08490,126389,63512.91,34253990.12640,0
+1710223200000,538.750,539.280,532.720,538.250,102621.67,1710226799999,54983403.96155,103874,49077.80,26300071.56070,0
+1710226800000,538.250,540.700,533.130,539.170,66850.37,1710230399999,35935867.35320,79198,32402.10,17417035.17230,0
+1710230400000,539.180,539.760,522.300,527.680,179644.38,1710233999999,95125131.89942,178947,84228.37,44600843.49010,0
+1710234000000,527.670,535.000,527.670,530.300,68658.91,1710237599999,36519051.73595,73802,33516.82,17823845.37495,0
+1710237600000,530.310,532.420,526.170,528.130,53861.64,1710241199999,28502917.93492,56725,24368.77,12898548.24060,0
+1710241200000,528.120,533.990,527.710,530.800,59260.57,1710244799999,31491733.31310,62997,31910.68,16956000.78000,0
+1710244800000,530.780,531.430,523.730,528.410,97531.52,1710248399999,51466412.97760,112677,45456.55,23982532.11190,0
+1710248400000,528.450,531.070,524.450,527.790,84423.00,1710251999999,44509969.15740,83884,38108.36,20098917.31360,0
+1710252000000,527.790,548.870,520.000,544.160,506997.74,1710255599999,271923587.81525,442896,260925.65,139958947.73606,0
+1710255600000,544.080,547.320,538.000,542.280,208979.27,1710259199999,113429173.91278,219502,102931.94,55871280.12150,0
+1710259200000,542.270,544.490,535.650,537.090,203429.07,1710262799999,109802222.09360,209914,97371.69,52554819.56510,0
+1710262800000,537.090,538.960,518.740,537.480,334329.48,1710266399999,177364626.02083,344616,159139.26,84481280.04057,0
+1710266400000,537.440,544.290,536.000,543.810,102247.07,1710269999999,55241667.44928,127117,54319.01,29351713.12098,0
+1710270000000,543.800,546.320,540.960,542.150,58413.31,1710273599999,31746643.87420,66773,26138.25,14208685.86630,0
+1710273600000,542.150,543.130,535.320,537.060,51231.56,1710277199999,27603057.22320,67745,24051.46,12957921.32670,0
+1710277200000,537.050,538.590,532.650,537.490,50430.57,1710280799999,26999842.67025,60971,24116.92,12915689.88190,0
+1710280800000,537.490,540.440,535.860,537.120,33440.94,1710284399999,17996849.83230,45424,16634.19,8952322.39090,0
+1710284400000,537.120,540.230,535.540,537.690,34279.53,1710287999999,18446164.84050,37516,15979.37,8599333.61040,0
+1710288000000,537.700,540.590,533.120,533.260,62590.11,1710291599999,33547692.11380,63321,32714.87,17533984.74290,0
+1710291600000,533.270,537.780,532.100,535.190,60844.15,1710295199999,32516132.13140,49874,28782.20,15384864.56820,0
+1710295200000,535.180,536.820,533.660,536.330,35162.12,1710298799999,18813614.78230,35590,18809.70,10065107.39620,0
+1710298800000,536.330,538.870,535.690,538.850,46520.00,1710302399999,25017627.73910,46347,25227.33,13566965.90160,0
+1710302400000,538.840,540.800,537.020,539.680,50270.84,1710305999999,27123027.25990,49974,26924.27,14526592.19790,0
+1710306000000,539.670,541.110,537.740,539.720,35021.06,1710309599999,18900356.26320,35149,16571.94,8943394.25820,0
+1710309600000,539.730,555.000,539.500,552.550,137277.68,1710313199999,75250998.74989,129770,72835.38,39929487.17509,0
+1710313200000,552.550,564.900,552.340,561.310,267806.36,1710316799999,150091678.65881,266814,130210.75,72973007.74651,0
+1710316800000,561.370,579.000,560.880,575.230,275851.41,1710320399999,157440402.66843,260007,149990.90,85606172.56113,0
+1710320400000,575.230,577.830,572.010,576.750,116020.86,1710323999999,66725968.60790,117463,53599.71,30831494.03210,0
+1710324000000,576.700,588.990,576.240,587.040,296941.96,1710327599999,173217012.57065,274566,149698.52,87323076.44475,0
+1710327600000,587.030,600.970,585.660,593.310,400583.18,1710331199999,238609031.22122,358465,204979.78,122117779.34532,0
+1710331200000,593.330,598.420,587.900,595.950,228288.40,1710334799999,135524240.28201,212242,105104.60,62416499.50412,0
+1710334800000,595.900,597.670,578.000,583.780,317263.48,1710338399999,186274622.06855,322694,149678.17,87872187.46480,0
+1710338400000,583.750,589.850,582.170,583.690,170428.45,1710341999999,99948800.79669,217312,86860.15,50948999.63079,0
+1710342000000,583.700,591.890,580.550,583.050,146202.24,1710345599999,85687528.69801,196510,74529.65,43680533.23249,0
+1710345600000,583.050,589.120,581.330,587.790,87430.47,1710349199999,51208280.45069,119869,46299.56,27121043.95649,0
+1710349200000,587.780,591.330,586.090,589.960,71265.24,1710352799999,41987255.90590,94441,34039.69,20057266.51210,0
+1710352800000,589.960,595.000,589.550,592.720,66265.20,1710356399999,39269245.96510,89039,34409.64,20390920.45130,0
+1710356400000,592.720,597.790,592.030,597.690,56143.82,1710359999999,33380696.34852,71068,28773.37,17112153.26922,0
+1710360000000,597.680,599.640,596.150,599.060,75921.06,1710363599999,45403889.82680,84480,36999.69,22129530.83060,0
+1710363600000,599.060,599.800,594.100,598.510,64446.55,1710367199999,38520430.20960,82818,32434.07,19386912.62640,0
+1710367200000,598.500,618.860,597.100,615.700,292897.84,1710370799999,178766738.44884,331435,156020.43,95220604.57134,0
+1710370800000,615.690,634.680,614.510,631.020,286615.92,1710374399999,178965241.25131,351304,153138.70,95631037.72821,0
+1710374400000,631.010,632.000,616.840,620.350,197365.99,1710377999999,123019873.52694,239371,94342.78,58812724.00200,0
+1710378000000,620.350,623.120,617.000,618.300,110643.39,1710381599999,68574358.55410,139621,55962.45,34685917.87760,0
+1710381600000,618.300,622.260,612.490,618.980,124086.21,1710385199999,76671085.56125,142656,61565.02,38060884.51494,0
+1710385200000,618.970,619.140,611.030,615.830,103529.29,1710388799999,63643438.58431,122428,49399.40,30361486.94740,0
+1710388800000,615.830,618.710,607.000,612.200,115044.11,1710392399999,70615495.43498,140499,54470.60,33456465.67380,0
+1710392400000,612.200,618.780,610.440,618.540,77653.67,1710395999999,47741983.68581,89587,37435.32,23016914.77201,0
+1710396000000,618.550,622.150,616.000,618.720,92989.43,1710399599999,57544849.64064,104559,44997.70,27851361.99224,0
+1710399600000,618.720,618.930,606.100,607.120,102459.31,1710403199999,62709531.12909,118620,47416.77,29025719.19590,0
+1710403200000,607.170,613.880,607.000,610.560,95605.31,1710406799999,58449497.40570,109175,55363.05,33852100.84040,0
+1710406800000,610.550,614.990,608.200,611.260,80264.68,1710410399999,49057840.39950,97175,38001.58,23234023.68050,0
+1710410400000,611.260,614.130,608.550,610.530,76165.47,1710413999999,46557023.67430,88907,36914.17,22565276.26600,0
+1710414000000,610.530,610.990,603.260,606.350,98882.08,1710417599999,60025747.66670,112930,46374.23,28153556.24270,0
+1710417600000,606.350,608.680,601.280,604.180,98615.49,1710421199999,59562220.54535,116533,46501.02,28086083.53370,0
+1710421200000,604.190,606.440,586.980,593.950,274353.47,1710424799999,163147167.85281,297270,128923.81,76660055.51610,0
+1710424800000,593.930,604.570,593.590,599.500,211478.86,1710428399999,126731537.65507,236490,104583.46,62675502.34747,0
+1710428400000,599.490,602.390,586.450,593.330,201529.42,1710431999999,119749814.26803,225899,95805.23,56933498.31952,0
+1710432000000,593.310,600.270,581.570,599.730,259927.30,1710435599999,153750830.71386,257003,123135.67,72895563.83191,0
+1710435600000,599.720,600.340,591.410,597.680,109145.49,1710439199999,65018171.52430,131579,54053.80,32199335.07080,0
+1710439200000,597.690,597.690,582.520,587.330,162225.25,1710442799999,95627403.26029,191061,80832.93,47656814.88820,0
+1710442800000,587.270,590.940,565.550,579.800,330550.79,1710446399999,191347574.38138,381727,154054.79,89240151.57019,0
+1710446400000,579.780,600.860,579.300,597.390,179218.98,1710449999999,106347203.48041,207290,94162.50,55864983.16481,0
+1710450000000,597.450,600.580,592.940,600.420,70002.82,1710453599999,41799511.52980,96188,33903.34,20251786.39500,0
+1710453600000,600.420,609.720,600.200,604.170,111394.46,1710457199999,67455754.39468,129572,59821.52,36225700.88193,0
+1710457200000,604.170,606.760,602.420,603.750,54730.47,1710460799999,33114228.50280,64291,27611.71,16707118.19590,0
+1710460800000,603.760,612.990,601.790,606.510,95153.41,1710464399999,57829475.29358,107330,46089.91,28019984.62488,0
+1710464400000,606.500,606.850,600.580,602.500,64035.52,1710467999999,38649627.43985,75703,29252.16,17656739.18440,0
+1710468000000,602.500,605.150,570.560,584.800,305434.27,1710471599999,179085436.24926,333965,143328.10,84022798.23326,0
+1710471600000,584.750,588.120,565.000,583.420,307057.30,1710475199999,178004543.28372,385395,149110.50,86499120.19329,0
+1710475200000,583.390,585.870,574.180,576.190,146364.18,1710478799999,84879379.77053,222761,70198.95,40709665.90530,0
+1710478800000,576.300,583.960,565.020,571.380,154364.31,1710482399999,88567282.05219,189916,68554.42,39346946.90666,0
+1710482400000,571.370,585.970,570.640,585.410,105554.48,1710485999999,61173439.83989,146805,55326.74,32068668.31339,0
+1710486000000,585.400,586.630,579.490,582.840,75343.53,1710489599999,43966119.99460,102883,33993.12,19840918.35200,0
+1710489600000,582.840,583.360,560.740,561.390,161793.91,1710493199999,92326538.63550,208971,73480.04,41929856.28730,0
+1710493200000,561.390,572.100,542.000,570.860,360119.79,1710496799999,200894198.47766,1204798,171385.76,95678943.51051,0
+1710496800000,570.780,580.990,567.630,577.090,147692.71,1710500399999,84907741.51913,1141689,69733.02,40097418.02543,0
+1710500400000,577.090,584.780,566.870,583.000,179199.26,1710503999999,103238152.06889,243800,86626.88,49925069.73669,0
+1710504000000,583.030,586.080,575.710,580.610,117125.45,1710507599999,68136278.70080,166475,55923.52,32539914.20820,0
+1710507600000,580.600,587.980,569.910,587.750,251767.74,1710511199999,145934866.44609,255453,115963.48,67234234.86576,0
+1710511200000,587.740,590.300,581.570,588.000,144841.19,1710514799999,84833300.14355,211049,70764.07,41444191.11549,0
+1710514800000,587.990,607.550,581.790,597.050,231550.08,1710518399999,137291292.71021,269399,119679.92,70966558.68685,0
+1710518400000,597.050,602.370,589.930,594.120,177406.82,1710521999999,105691556.09442,238788,88370.75,52661237.62660,0
+1710522000000,594.100,600.320,589.470,599.980,107444.06,1710525599999,63847351.04290,152280,54894.69,32629601.70480,0
+1710525600000,599.950,614.930,599.290,613.260,183476.03,1710529199999,111133128.19973,223931,97278.26,58947474.92293,0
+1710529200000,613.260,614.390,592.900,597.440,171070.53,1710532799999,103350268.27857,217791,79663.00,48125453.02150,0
+1710532800000,597.440,597.640,582.100,583.910,150023.65,1710536399999,88373496.62299,208698,70803.57,41708218.88120,0
+1710536400000,583.920,592.450,583.200,592.320,51050.26,1710539999999,30026013.01020,71903,26447.83,15556930.76450,0
+1710540000000,592.320,611.670,591.070,611.440,93385.25,1710543599999,56107955.00645,102504,49684.13,29861393.19085,0
+1710543600000,611.440,636.120,604.120,633.010,379105.06,1710547199999,235097620.81592,358806,197087.10,122255457.29082,0
+1710547200000,633.020,646.090,617.520,621.420,332391.52,1710550799999,209752212.00574,334472,157576.54,99471115.78863,0
+1710550800000,621.450,621.700,612.130,616.030,120482.72,1710554399999,74256605.62061,118642,58425.82,36007456.75930,0
+1710554400000,616.030,620.980,614.920,616.370,76105.45,1710557999999,47038006.36070,78779,38396.93,23735282.09160,0
+1710558000000,616.370,619.840,612.480,612.610,71547.28,1710561599999,44038278.62280,69286,32167.40,19809069.84650,0
+1710561600000,612.610,619.730,610.450,617.820,84928.63,1710565199999,52162998.87450,93419,46978.63,28867834.31370,0
+1710565200000,617.810,618.580,611.740,613.680,89499.82,1710568799999,55072020.60080,104354,42333.62,26052647.62290,0
+1710568800000,613.670,616.000,607.390,612.250,80442.88,1710572399999,49213255.89758,79104,37938.45,23214545.39580,0
+1710572400000,612.250,615.810,609.720,615.020,65163.99,1710575999999,39969588.52321,68692,33645.29,20636708.02951,0
+1710576000000,615.010,617.780,611.240,613.100,67329.46,1710579599999,41376516.50250,67416,33080.63,20329106.04010,0
+1710579600000,613.090,622.720,612.450,617.500,87511.94,1710583199999,54004130.49214,91564,46833.71,28903923.73084,0
+1710583200000,617.510,624.860,612.660,613.140,145823.50,1710586799999,90313894.19261,156651,66652.47,41293480.12390,0
+1710586800000,613.140,615.480,601.410,608.970,142495.78,1710590399999,86600996.20391,152481,66301.77,40296408.17048,0
+1710590400000,608.970,610.510,597.600,599.570,120329.91,1710593999999,72530773.40565,148053,56258.66,33919261.11000,0
+1710594000000,599.580,604.490,592.270,592.670,140515.39,1710597599999,84231164.77372,161108,70167.42,42066756.87090,0
+1710597600000,592.670,599.720,590.280,598.620,115401.23,1710601199999,68738960.51970,128996,58172.17,34652128.19760,0
+1710601200000,598.620,602.000,592.180,601.700,84567.18,1710604799999,50462623.73855,97705,42090.79,25120034.17645,0
+1710604800000,601.700,602.450,593.780,594.970,69869.99,1710608399999,41767175.23442,98641,33827.97,20220454.37870,0
+1710608400000,594.960,597.410,584.810,586.730,125882.07,1710611999999,74214979.10199,146237,60008.18,35382920.01110,0
+1710612000000,586.720,591.980,579.120,582.920,209137.75,1710615599999,122486332.26081,232974,100452.88,58855502.37609,0
+1710615600000,582.920,591.490,581.250,584.110,95434.64,1710619199999,56024445.30875,123166,47829.63,28076455.40369,0
+1710619200000,584.110,592.240,582.160,587.780,80506.41,1710622799999,47276039.34889,107634,40067.27,23530463.00569,0
+1710622800000,587.790,589.930,579.260,584.990,74894.79,1710626399999,43692471.37246,100714,36901.89,21527294.97650,0
+1710626400000,584.960,590.590,580.420,586.640,75432.38,1710629999999,44194944.64049,86638,40981.81,24016729.50519,0
+1710630000000,586.650,586.800,567.060,576.840,239557.74,1710633599999,137742021.17142,222502,113692.10,65373078.91453,0
+1710633600000,576.840,588.870,570.350,571.840,136204.31,1710637199999,78924846.12586,146652,58866.10,34138691.86325,0
+1710637200000,571.840,584.660,571.840,584.300,74218.16,1710640799999,42975561.23046,97436,38903.74,22525996.50916,0
+1710640800000,584.300,590.750,582.510,588.440,54718.06,1710644399999,32109081.87119,68635,26574.01,15590689.27799,0
+1710644400000,588.450,589.500,585.010,588.010,35358.93,1710647999999,20767637.40960,47749,17470.77,10262442.69380,0
+1710648000000,588.040,588.150,578.690,580.920,47162.83,1710651599999,27480035.95526,54624,20645.21,12031448.94640,0
+1710651600000,580.920,582.240,571.670,575.410,57162.69,1710655199999,32946261.37373,62062,28376.44,16355994.83020,0
+1710655200000,575.400,576.830,559.150,559.280,104955.46,1710658799999,59496526.60887,102522,43518.74,24696270.93180,0
+1710658800000,559.310,563.830,548.560,559.930,228298.16,1710662399999,127030771.40364,209079,111062.84,61840695.39260,0
+1710662400000,559.930,572.860,557.100,570.630,120700.87,1710665999999,68294412.19927,116687,61180.53,34629083.13067,0
+1710666000000,570.610,575.980,568.340,570.500,84618.26,1710669599999,48393711.60923,83968,38542.96,22046287.42083,0
+1710669600000,570.500,577.280,570.410,575.580,79959.16,1710673199999,45924679.51840,80910,41736.06,23966219.59700,0
+1710673200000,575.570,579.750,571.970,572.450,74148.43,1710676799999,42726338.68120,74454,34954.02,20149837.70460,0
+1710676800000,572.460,576.160,560.500,562.930,100090.26,1710680399999,56872052.81227,92392,43548.40,24750060.59480,0
+1710680400000,563.000,573.610,562.870,571.920,82589.33,1710683999999,47013641.97560,106906,43879.44,24976407.20730,0
+1710684000000,571.910,578.940,569.820,577.410,87287.01,1710687599999,50187085.37953,99099,46049.25,26471347.80203,0
+1710687600000,577.400,588.740,574.600,587.920,122900.75,1710691199999,71681969.15625,122264,63972.86,37313360.35335,0
+1710691200000,587.930,590.750,582.200,584.580,106904.53,1710694799999,62742584.38150,125709,53602.43,31466415.04440,0
+1710694800000,584.570,586.750,581.190,585.170,76209.54,1710698399999,44536087.71276,76399,41754.71,24405128.59270,0
+1710698400000,585.200,585.250,575.110,576.290,71948.07,1710701999999,41696904.21713,84259,33280.56,19288603.58690,0
+1710702000000,576.300,583.330,573.080,582.830,62823.25,1710705599999,36288070.81936,66994,31448.41,18169527.42786,0
+1710705600000,582.840,584.200,576.820,577.370,57275.23,1710709199999,33267663.92610,57085,28076.51,16308253.75520,0
+1710709200000,577.370,579.420,572.590,573.650,36051.66,1710712799999,20783493.79443,43291,15939.68,9188364.75910,0
+1710712800000,573.640,583.250,573.640,576.120,74384.40,1710716399999,43031655.39426,86219,39076.27,22604086.60846,0
+1710716400000,576.120,577.030,563.370,571.500,128328.93,1710719999999,73125798.08473,121446,62938.32,35874610.73200,0
+1710720000000,571.500,571.720,554.000,554.010,154474.51,1710723599999,86848209.44591,165761,66421.47,37364260.95370,0
+1710723600000,554.000,560.780,550.560,558.930,122426.25,1710727199999,68063675.79010,130737,66419.40,36937624.64900,0
+1710727200000,558.920,566.400,556.800,563.750,85433.27,1710730799999,47942917.59627,106080,47755.87,26797967.54877,0
+1710730800000,563.750,569.820,563.630,565.750,92312.11,1710734399999,52298759.19130,117763,47266.37,26774968.50290,0
+1710734400000,565.750,570.290,560.660,567.670,77383.16,1710737999999,43780980.75207,95216,38882.50,22002304.67240,0
+1710738000000,567.670,575.740,565.790,574.710,78105.51,1710741599999,44653311.46543,78279,39047.22,22325065.50903,0
+1710741600000,574.710,587.310,573.500,586.820,141801.63,1710745199999,82332459.53986,136303,73944.95,42925494.09536,0
+1710745200000,586.810,587.630,575.200,577.170,119203.49,1710748799999,69147796.24110,142345,53847.07,31234219.06950,0
+1710748800000,577.170,577.340,565.010,572.370,122846.27,1710752399999,70177739.63153,140055,61951.43,35392079.41640,0
+1710752400000,572.360,572.960,561.430,564.130,123212.36,1710755999999,69837332.19957,133436,58932.08,33398013.74870,0
+1710756000000,564.170,572.200,563.880,572.070,90955.18,1710759599999,51682151.12210,100312,45070.21,25609995.43590,0
+1710759600000,572.070,572.800,568.320,569.130,52407.87,1710763199999,29896980.57240,58512,24114.63,13758325.12720,0
+1710763200000,569.140,572.070,565.100,570.030,79004.46,1710766799999,44890420.90360,92690,39950.24,22700762.66100,0
+1710766800000,570.030,570.760,553.070,554.920,230781.16,1710770399999,129200756.68152,197251,107110.31,59955501.59057,0
+1710770400000,554.960,559.720,547.000,550.420,179968.16,1710773999999,99499129.24521,180776,85901.78,47517655.51530,0
+1710774000000,550.380,555.280,545.040,552.790,150539.65,1710777599999,82977901.95684,156062,73397.21,40467128.74824,0
+1710777600000,552.780,558.710,544.000,547.950,132341.51,1710781199999,73051153.35921,133940,64494.05,35613563.05080,0
+1710781200000,547.960,552.640,540.230,549.040,188945.13,1710784799999,103157325.48199,186291,92440.55,50477080.39521,0
+1710784800000,549.030,552.490,547.250,549.090,70472.87,1710788399999,38741876.19480,94375,33756.53,18557965.58290,0
+1710788400000,549.080,553.290,545.390,548.920,64246.31,1710791999999,35335877.19480,81229,32986.97,18144638.93360,0
+1710792000000,548.920,554.200,548.880,553.250,38349.30,1710795599999,21173494.48360,52967,20607.38,11376925.62240,0
+1710795600000,553.220,557.990,551.360,552.680,37286.87,1710799199999,20702895.37364,47052,17036.37,9460369.85754,0
+1710799200000,552.680,554.500,550.000,554.290,37979.39,1710802799999,20972333.75950,47564,16358.42,9033331.23800,0
+1710802800000,554.300,558.320,553.030,555.660,40460.65,1710806399999,22490436.22190,47980,19148.02,10643736.26400,0
+1710806400000,555.660,560.970,543.690,546.190,96106.35,1710809999999,53076606.75441,109899,45548.38,25155303.03510,0
+1710810000000,546.200,547.060,529.300,530.220,233756.24,1710813599999,125360384.87143,216301,103520.98,55563446.64420,0
+1710813600000,530.230,542.480,529.700,534.700,100438.82,1710817199999,53880429.38763,111754,51494.82,27622778.46378,0
+1710817200000,534.710,537.550,523.050,534.400,144626.36,1710820799999,76850850.54117,143931,70406.51,37428697.62545,0
+1710820800000,534.400,537.000,526.010,527.720,109909.74,1710824399999,58462640.22092,112276,55938.92,29763528.83490,0
+1710824400000,527.700,531.680,524.270,529.180,104708.69,1710827999999,55286300.22030,117422,53873.00,28446356.42300,0
+1710828000000,529.190,533.330,523.870,529.260,102664.60,1710831599999,54306986.94670,110096,52467.15,27752281.35750,0
+1710831600000,529.260,530.160,512.550,529.850,250451.50,1710835199999,130710052.09766,208408,118025.15,61633366.92441,0
+1710835200000,529.900,529.910,506.190,508.120,224789.32,1710838799999,115870170.52448,200665,101538.22,52323089.22860,0
+1710838800000,508.120,517.950,498.000,516.750,290113.58,1710842399999,147617162.60759,244434,138778.88,70645033.68399,0
+1710842400000,516.750,516.750,504.010,510.640,131359.02,1710845999999,66860912.29943,131391,66343.78,33760346.74270,0
+1710846000000,510.630,515.590,501.840,513.990,134855.96,1710849599999,68568742.55056,128358,63990.77,32542363.57736,0
+1710849600000,514.000,521.860,510.760,518.550,148251.06,1710853199999,76641013.12439,143068,71290.15,36867659.96919,0
+1710853200000,518.550,525.000,514.410,519.530,121505.89,1710856799999,63056842.43845,123567,62791.25,32591605.32629,0
+1710856800000,519.540,519.790,509.450,515.990,114562.95,1710860399999,58913710.89556,109877,55422.12,28496147.93400,0
+1710860400000,515.990,530.920,510.850,529.780,152446.12,1710863999999,79558542.20341,138460,77638.96,40531842.05871,0
+1710864000000,529.790,535.670,527.310,533.100,132957.58,1710867599999,70708781.60342,131290,63227.02,33633880.40810,0
+1710867600000,533.100,538.750,530.120,532.980,103414.72,1710871199999,55249215.42510,95993,48821.10,26084959.65520,0
+1710871200000,532.980,533.240,526.450,529.990,60987.72,1710874799999,32337211.79912,59694,28107.48,14904029.21760,0
+1710874800000,529.990,536.780,528.710,532.420,41728.96,1710878399999,22249573.61935,50647,20574.93,10972141.81565,0
+1710878400000,532.470,533.650,519.940,521.880,99046.60,1710881999999,51962268.51521,94385,49581.13,26009434.43600,0
+1710882000000,521.880,524.040,516.490,521.700,47036.86,1710885599999,24459849.04810,56791,23754.86,12352103.64080,0
+1710885600000,521.660,523.310,507.040,509.970,92898.24,1710889199999,47570995.57249,98596,47792.43,24476471.80520,0
+1710889200000,509.970,513.720,501.600,507.960,133723.57,1710892799999,67761039.88090,112272,64073.40,32481164.31100,0
+1710892800000,507.970,520.500,507.420,519.980,97753.30,1710896399999,50237130.61816,103180,50834.00,26128009.92736,0
+1710896400000,519.980,520.290,506.250,508.840,87504.56,1710899999999,44743444.81173,98226,39238.79,20059804.09230,0
+1710900000000,508.850,515.990,507.390,514.090,64708.88,1710903599999,33186733.76486,69422,33364.11,17111594.37776,0
+1710903600000,514.100,523.010,511.160,512.620,108881.44,1710907199999,56347932.92305,91474,56298.17,29143157.17269,0
+1710907200000,512.620,518.900,505.800,510.010,114509.78,1710910799999,58568108.07133,117501,54732.88,28002347.71930,0
+1710910800000,510.010,511.780,500.290,508.140,117119.77,1710914399999,59199729.79023,107139,56356.36,28499758.54813,0
+1710914400000,508.130,517.350,508.000,515.820,72831.77,1710917999999,37393570.23626,72175,33027.01,16954309.29416,0
+1710918000000,515.830,534.300,515.350,532.290,122973.91,1710921599999,64797145.54051,115131,59759.97,31463305.57601,0
+1710921600000,532.280,533.500,522.500,523.330,117412.34,1710925199999,62080494.17560,98542,57134.65,30203409.13200,0
+1710925200000,523.320,530.500,523.000,528.170,80093.80,1710928799999,42260172.51780,71565,43667.25,23043448.23240,0
+1710928800000,528.160,530.940,525.160,529.800,45370.21,1710932399999,23976968.28610,55795,22960.45,12136566.27210,0
+1710932400000,529.800,536.330,528.570,533.850,87442.41,1710935999999,46628499.76515,76077,44078.89,23502954.79465,0
+1710936000000,533.840,539.880,530.850,532.710,116387.43,1710939599999,62374857.23200,108285,50091.60,26855617.25120,0
+1710939600000,532.700,534.630,527.420,529.120,76063.94,1710943199999,40397373.61622,74829,37110.75,19713126.87050,0
+1710943200000,529.110,531.400,524.150,525.870,85673.51,1710946799999,45171960.11560,80969,41451.42,21859502.79720,0
+1710946800000,525.870,527.450,515.800,516.950,102817.53,1710950399999,53599318.92249,101542,48355.89,25207422.32330,0
+1710950400000,516.950,520.510,505.000,516.680,206907.49,1710953999999,106066644.04035,185239,101537.92,52052251.82256,0
+1710954000000,516.740,528.700,515.340,524.970,104192.31,1710957599999,54621405.75631,107367,53007.98,27789396.08801,0
+1710957600000,524.970,538.750,524.960,538.260,106548.18,1710961199999,56617041.89215,121016,53228.44,28283586.29495,0
+1710961200000,538.260,542.890,534.950,541.270,91197.71,1710964799999,49188571.96948,99133,48070.98,25938671.47678,0
+1710964800000,541.270,552.560,539.970,547.480,112274.54,1710968399999,61469296.39811,120971,58466.63,32009592.54451,0
+1710968400000,547.500,556.410,545.490,555.480,71993.83,1710971999999,39738110.39424,69489,31216.84,17230414.85284,0
+1710972000000,555.480,559.470,553.440,556.400,60570.33,1710975599999,33701432.99730,70150,30369.24,16903439.81060,0
+1710975600000,556.390,559.450,553.890,556.990,52643.55,1710979199999,29331849.66020,54469,25453.94,14186549.36270,0
+1710979200000,557.000,557.440,549.010,551.350,99555.94,1710982799999,55030903.65460,94823,47635.97,26332537.97210,0
+1710982800000,551.360,555.010,550.570,553.420,44982.44,1710986399999,24858284.39450,45295,22027.46,12174456.78350,0
+1710986400000,553.440,562.580,552.380,559.900,80935.02,1710989999999,45232483.25627,67348,44979.00,25143882.33447,0
+1710990000000,559.910,562.310,550.010,552.930,88355.52,1710993599999,49224733.71754,84265,38489.58,21446524.76230,0
+1710993600000,552.990,555.380,548.160,550.280,74994.57,1710997199999,41372822.14281,84777,34787.19,19192318.77430,0
+1710997200000,550.280,550.930,541.110,550.310,91488.65,1711000799999,49916742.32599,93752,47831.10,26102316.96541,0
+1711000800000,550.340,553.540,546.810,549.030,53910.18,1711004399999,29685658.95460,64659,25526.33,14055129.52860,0
+1711004400000,549.040,554.470,548.230,550.270,36823.20,1711007999999,20324328.32220,43448,18247.86,10071053.94320,0
+1711008000000,550.280,556.500,549.950,553.240,47390.36,1711011599999,26237149.23494,58978,23928.55,13248702.23304,0
+1711011600000,553.240,562.000,550.300,559.890,75584.92,1711015199999,41945858.61067,72928,38162.59,21191084.45317,0
+1711015200000,559.880,571.590,559.790,568.020,160979.92,1711018799999,91260446.12840,147448,79854.79,45266579.11850,0
+1711018800000,568.010,568.800,557.120,558.600,88966.33,1711022399999,49934860.77457,83120,41805.59,23461401.25050,0
+1711022400000,558.610,563.600,557.600,559.470,55337.06,1711025999999,31005877.57930,56437,28604.16,16028632.45990,0
+1711026000000,559.470,565.520,558.960,559.730,77169.53,1711029599999,43403208.11340,81295,37298.64,20978889.86680,0
+1711029600000,559.730,566.020,558.310,562.220,54225.78,1711033199999,30502004.39850,62669,25826.40,14528400.63000,0
+1711033200000,562.220,563.570,553.840,558.730,67095.64,1711036799999,37415927.62554,78324,28717.68,16020749.22500,0
+1711036800000,558.730,563.560,556.500,563.450,55291.43,1711040399999,30999130.62767,63058,26790.57,15015991.13327,0
+1711040400000,563.480,567.240,553.160,555.070,90528.12,1711043999999,50625844.70574,96681,46618.39,26061575.77210,0
+1711044000000,555.070,556.230,544.510,548.110,93964.39,1711047599999,51633621.09311,104084,43384.86,23840212.83720,0
+1711047600000,548.120,553.600,547.090,552.360,42451.79,1711051199999,23369134.45340,52114,20118.02,11075793.02860,0
+1711051200000,552.350,558.720,546.740,555.440,66583.44,1711054799999,36882773.21734,84332,33994.15,18833008.63794,0
+1711054800000,555.440,557.000,552.280,556.280,21351.75,1711058399999,11833488.56390,28786,10044.33,5568077.04910,0
+1711058400000,556.290,558.750,553.470,553.690,27835.41,1711061999999,15490154.04620,35838,13367.54,7439850.05220,0
+1711062000000,553.690,555.070,551.490,554.130,20443.72,1711065599999,11315695.96860,29446,9971.71,5519454.29360,0
+1711065600000,554.140,564.970,552.400,564.170,87206.34,1711069199999,48815089.23787,83731,48476.85,27140534.94177,0
+1711069200000,564.160,569.500,561.170,562.280,125693.90,1711072799999,71055366.52557,111296,60504.15,34207998.45140,0
+1711072800000,562.270,568.880,562.260,568.200,60500.45,1711076399999,34196878.51120,66266,30312.94,17135614.00420,0
+1711076400000,568.190,578.350,567.600,575.940,109940.33,1711079999999,63097286.06653,111394,56464.57,32404564.35733,0
+1711080000000,575.950,579.990,574.820,577.560,62281.54,1711083599999,35993595.05110,67181,29158.65,16852654.87300,0
+1711083600000,577.570,579.000,571.520,575.010,57813.09,1711087199999,33201727.48460,58191,27228.76,15639749.78090,0
+1711087200000,575.000,584.970,574.710,583.940,76462.86,1711090799999,44315391.94746,79416,39703.31,23012034.30546,0
+1711090800000,583.950,586.990,581.660,584.300,83436.49,1711094399999,48744508.12150,73634,39080.77,22837259.22960,0
+1711094400000,584.310,586.260,575.210,578.840,100846.19,1711097999999,58592988.85320,86849,43608.36,25337381.76560,0
+1711098000000,578.830,587.860,578.730,581.920,104739.43,1711101599999,61136919.59590,93817,48747.52,28447371.13470,0
+1711101600000,581.920,583.040,568.720,569.670,126019.75,1711105199999,72368762.37233,113354,55904.83,32117897.18380,0
+1711105200000,569.680,573.730,563.810,566.150,98272.20,1711108799999,55958171.64190,99147,46290.48,26362714.29980,0
+1711108800000,566.140,570.540,560.860,562.320,125761.81,1711112399999,71169245.06557,123259,61404.14,34760787.75930,0
+1711112400000,562.300,564.150,551.260,553.130,137319.94,1711115999999,76603726.11814,142070,65776.71,36702329.26460,0
+1711116000000,553.120,556.840,542.090,542.630,161539.02,1711119599999,88694402.59781,165018,76315.04,41928332.78640,0
+1711119600000,542.630,562.870,542.200,554.340,211940.85,1711123199999,117639128.80505,188262,105656.87,58617053.66181,0
+1711123200000,554.370,554.750,545.840,549.380,112884.32,1711126799999,62149430.79251,112291,55157.43,30371119.69350,0
+1711126800000,549.380,552.480,547.090,548.890,58737.74,1711130399999,32275796.53030,68461,31284.01,17191161.44230,0
+1711130400000,548.900,551.740,543.630,545.920,61525.61,1711133999999,33646991.29570,65923,31584.54,17274454.44410,0
+1711134000000,545.920,552.800,543.120,550.340,53282.03,1711137599999,29192773.71050,64324,29139.20,15962211.71450,0
+1711137600000,550.340,551.050,545.630,546.680,36576.17,1711141199999,20037676.34970,49218,18697.99,10241453.79270,0
+1711141200000,546.690,547.000,534.500,540.930,86342.43,1711144799999,46671725.79201,88406,39063.72,21115792.66278,0
+1711144800000,540.920,543.270,535.850,541.770,38997.24,1711148399999,21039871.11810,51224,18615.65,10046020.20470,0
+1711148400000,541.780,554.880,541.250,554.310,66279.23,1711151999999,36306331.92771,60636,37118.23,20338619.82801,0
+1711152000000,554.320,554.620,548.970,549.780,45024.28,1711155599999,24800850.26970,48715,20311.63,11188642.66280,0
+1711155600000,549.780,561.780,549.710,560.430,72555.66,1711159199999,40449804.95701,71624,39909.45,22240669.57351,0
+1711159200000,560.430,563.100,553.130,555.070,69323.43,1711162799999,38693084.06434,68657,30653.24,17116383.39120,0
+1711162800000,555.070,555.250,543.700,550.650,77151.65,1711166399999,42363171.06601,77468,36442.90,20012411.48160,0
+1711166400000,550.660,555.000,550.110,551.780,49618.90,1711169999999,27421585.64120,52809,27300.51,15088410.33300,0
+1711170000000,551.780,553.370,548.520,550.560,26156.37,1711173599999,14411084.51680,35676,12545.93,6914114.78190,0
+1711173600000,550.570,554.240,549.000,553.060,35772.21,1711177199999,19745327.99780,39878,18694.66,10318783.35800,0
+1711177200000,553.050,558.820,552.910,555.230,45041.72,1711180799999,25055140.33694,49871,22378.44,12448271.71494,0
+1711180800000,555.230,559.200,553.810,555.790,41465.72,1711184399999,23066009.22370,44584,19569.92,10887147.33280,0
+1711184400000,555.790,556.500,550.680,556.030,49314.61,1711187999999,27264628.57430,51631,24361.71,13472249.46720,0
+1711188000000,556.030,558.790,554.400,555.700,41098.08,1711191599999,22871285.78750,43423,18642.36,10375970.23170,0
+1711191600000,555.690,557.110,552.200,554.530,45340.23,1711195199999,25129469.36430,37422,20100.39,11144203.15650,0
+1711195200000,554.530,560.000,553.450,558.080,48254.43,1711198799999,26876101.78890,48290,24619.73,13714620.46080,0
+1711198800000,558.080,564.990,557.500,563.360,83941.71,1711202399999,47092651.69347,74404,42431.34,23808931.74407,0
+1711202400000,563.360,568.020,561.060,565.320,71252.34,1711205999999,40256156.91170,70401,33265.05,18797392.48690,0
+1711206000000,565.310,565.480,559.000,562.580,55868.49,1711209599999,31375681.21200,57209,26852.92,15078531.23630,0
+1711209600000,562.580,565.490,559.670,562.000,41464.89,1711213199999,23331399.39290,46600,20457.64,11515408.63560,0
+1711213200000,562.010,563.770,561.070,562.770,23345.07,1711216799999,13124422.63390,29152,13004.16,7310584.43800,0
+1711216800000,562.770,563.550,560.320,561.710,19402.87,1711220399999,10909261.82630,23708,9071.72,5101311.08820,0
+1711220400000,561.710,562.900,558.400,559.380,21134.79,1711223999999,11836205.75340,26903,9455.19,5295776.72840,0
+1711224000000,559.380,560.700,558.430,559.080,16265.23,1711227599999,9098296.23140,21864,7965.67,4455575.87950,0
+1711227600000,559.070,562.700,558.340,560.950,17944.39,1711231199999,10053529.08040,23594,10406.41,5831556.22490,0
+1711231200000,560.940,561.950,558.170,558.410,22727.64,1711234799999,12716772.18780,26115,11460.62,6412535.05300,0
+1711234800000,558.400,559.160,550.910,552.150,43245.18,1711238399999,24013522.86464,46073,20438.35,11350253.25600,0
+1711238400000,552.150,561.230,551.810,561.010,49191.14,1711241999999,27356830.75130,49139,24793.15,13795767.47060,0
+1711242000000,561.010,562.330,557.640,557.640,31009.16,1711245599999,17352469.72917,36761,14534.88,8136648.79247,0
+1711245600000,557.640,558.580,555.740,556.890,18384.56,1711249199999,10240405.60620,26376,8243.42,4592137.31860,0
+1711249200000,556.890,556.890,550.920,551.060,39870.53,1711252799999,22050784.20794,47342,19423.53,10741537.17610,0
+1711252800000,551.060,553.230,549.270,553.040,32565.14,1711256399999,17946797.45690,38020,17926.53,9882014.24180,0
+1711256400000,553.030,554.710,551.610,553.640,23100.84,1711259999999,12786529.97160,27687,12422.56,6877084.65380,0
+1711260000000,553.630,555.600,550.880,552.000,21530.21,1711263599999,11910197.76900,29342,10529.61,5826266.66080,0
+1711263600000,552.000,553.820,550.170,553.010,19311.19,1711267199999,10653445.19750,26320,9412.33,5193600.29120,0
+1711267200000,553.020,557.840,552.060,557.540,36034.11,1711270799999,20006212.08140,43693,19684.00,10929672.43660,0
+1711270800000,557.540,557.610,554.100,554.910,20627.91,1711274399999,11457874.43970,25842,10220.05,5676777.32040,0
+1711274400000,554.920,556.960,554.530,554.640,17700.95,1711277999999,9839623.60470,24846,8047.48,4473603.62850,0
+1711278000000,554.640,556.940,554.120,556.810,16607.87,1711281599999,9224638.15030,21263,8405.70,4669398.80830,0
+1711281600000,556.800,564.790,556.110,562.350,70907.67,1711285199999,39723512.25387,60598,41924.03,23481282.39837,0
+1711285200000,562.340,564.320,557.940,559.740,41165.54,1711288799999,23060137.21550,41400,19418.87,10877797.78520,0
+1711288800000,559.740,564.230,558.700,561.720,39295.03,1711292399999,22073309.53000,40404,19265.82,10819804.66460,0
+1711292400000,561.720,562.380,560.410,560.830,20931.68,1711295999999,11745846.27530,24777,10992.67,6169269.45860,0
+1711296000000,560.840,561.760,558.550,559.050,24536.87,1711299599999,13744500.83990,27851,12134.51,6797188.10140,0
+1711299600000,559.050,560.890,554.130,560.400,64790.99,1711303199999,36118991.01814,71858,32226.26,17963117.75000,0
+1711303200000,560.400,564.680,560.350,563.320,45215.65,1711306799999,25433262.64797,306051,20659.36,11620616.12927,0
+1711306800000,563.300,565.320,563.050,564.270,26536.14,1711310399999,14976131.21450,388361,13065.54,7373408.90970,0
+1711310400000,564.270,568.600,562.730,568.290,40189.51,1711313999999,22769205.25380,477457,19513.18,11054779.43890,0
+1711314000000,568.280,570.040,567.500,569.140,28193.50,1711317599999,16037624.00290,581462,14221.20,8090398.08340,0
+1711317600000,569.140,571.490,568.260,570.930,31460.31,1711321199999,17938006.78430,91684,14852.67,8469456.10290,0
+1711321200000,570.930,573.780,568.100,568.360,41294.60,1711324799999,23567011.87660,49472,19797.28,11302519.52090,0
+1711324800000,568.360,568.970,565.470,567.410,42278.16,1711328399999,23959261.14940,48426,19794.06,11218808.63890,0
+1711328400000,567.410,571.370,566.850,569.580,26741.68,1711331999999,15238377.59780,38122,13864.34,7900665.42160,0
+1711332000000,569.580,579.880,569.560,579.660,53316.22,1711335599999,30633430.46863,61787,30192.21,17349525.14803,0
+1711335600000,579.670,582.720,577.920,581.730,77018.17,1711339199999,44681530.78596,71485,37619.26,21831430.18016,0
+1711339200000,581.740,587.000,580.630,586.230,57018.88,1711342799999,33259747.84690,56611,31704.78,18501451.25990,0
+1711342800000,586.230,589.880,586.080,586.460,70550.35,1711346399999,41476630.88209,67271,35547.28,20900451.34379,0
+1711346400000,586.470,589.510,583.210,588.740,58181.06,1711349999999,34088351.74020,50294,27626.05,16192875.76400,0
+1711350000000,588.750,589.610,582.380,584.230,46584.84,1711353599999,27299086.36640,49218,20101.73,11783826.21600,0
+1711353600000,584.230,587.710,578.390,580.480,65840.02,1711357199999,38349341.27326,64428,29121.09,16963975.81900,0
+1711357200000,580.480,581.720,578.690,581.160,41700.00,1711360799999,24194387.10440,44817,20066.30,11643007.56800,0
+1711360800000,581.150,586.330,580.840,585.430,70221.92,1711364399999,41032703.97170,68246,32295.50,18872438.10210,0
+1711364400000,585.430,585.860,578.320,579.730,51520.94,1711367999999,29936041.71200,56242,23389.03,13586221.77920,0
+1711368000000,579.730,581.990,577.010,578.640,44939.91,1711371599999,26055559.90530,51013,19316.36,11200871.41490,0
+1711371600000,578.640,584.000,574.630,583.800,63436.09,1711375199999,36692768.00159,69558,32103.94,18578224.73066,0
+1711375200000,583.800,592.650,580.880,590.120,152490.97,1711378799999,89744357.41619,152800,79381.27,46728672.99449,0
+1711378800000,590.120,595.790,588.340,593.400,88191.67,1711382399999,52249281.41612,91824,43388.34,25711319.78362,0
+1711382400000,593.400,596.800,591.300,595.690,62250.64,1711385999999,36975765.70660,69275,32787.22,19478764.75220,0
+1711386000000,595.700,598.590,591.650,594.350,64338.35,1711389599999,38337734.08350,71227,32957.14,19646253.20210,0
+1711389600000,594.420,596.410,592.090,596.120,32781.01,1711393199999,19487562.33420,40647,17582.03,10454071.24990,0
+1711393200000,596.110,596.180,592.590,594.950,22510.10,1711396799999,13376972.32030,31763,9428.36,5603148.98130,0
+1711396800000,594.950,595.750,591.690,592.040,20790.14,1711400399999,12338043.58230,29060,9688.64,5749805.11370,0
+1711400400000,592.040,592.270,585.060,586.990,46527.60,1711403999999,27395300.25419,53503,21685.31,12768051.84710,0
+1711404000000,586.980,591.550,586.980,589.240,26297.39,1711407599999,15502382.58220,38725,14676.78,8652615.97230,0
+1711407600000,589.230,590.890,585.150,587.480,24183.06,1711411199999,14215438.19380,33969,12015.76,7064916.99140,0
+1711411200000,587.470,591.830,586.760,590.640,28771.45,1711414799999,16957496.50170,40025,14961.10,8821090.32410,0
+1711414800000,590.640,592.920,589.270,592.420,20800.76,1711418399999,12305666.55550,28741,11269.11,6667133.12010,0
+1711418400000,592.410,593.470,590.820,593.060,20300.45,1711421999999,12020956.39880,28309,10414.51,6167356.26930,0
+1711422000000,593.050,593.940,590.400,593.220,20552.68,1711425599999,12168218.78860,29720,11141.11,6596939.24690,0
+1711425600000,593.220,593.980,590.990,592.310,18396.45,1711429199999,10898898.67780,24011,9213.45,5458437.32890,0
+1711429200000,592.310,595.300,590.540,593.420,30947.30,1711432799999,18374033.27632,30802,15575.74,9249198.71232,0
+1711432800000,593.420,594.910,591.530,594.700,21997.75,1711436399999,13040449.84520,26316,10532.00,6244022.04640,0
+1711436400000,594.690,597.630,590.950,591.840,51589.18,1711439999999,30697083.96010,54494,25625.29,15246504.92840,0
+1711440000000,591.870,596.310,590.210,596.110,33815.68,1711443599999,20081125.63390,44460,17073.95,10138648.12790,0
+1711443600000,596.110,597.990,595.060,596.550,26404.97,1711447199999,15752839.99450,32922,13738.46,8197528.38490,0
+1711447200000,596.550,597.460,593.560,594.850,29676.03,1711450799999,17672936.72980,35585,12348.53,7355734.12330,0
+1711450800000,594.850,595.190,591.860,592.050,26750.29,1711454399999,15870113.86190,28745,12243.69,7264815.05090,0
+1711454400000,592.050,594.440,591.070,593.670,26956.99,1711457999999,15982535.48690,32639,13227.34,7843091.23090,0
+1711458000000,593.670,594.400,584.460,586.650,82272.83,1711461599999,48410311.02139,82084,38022.31,22376795.28590,0
+1711461600000,586.640,587.430,572.000,580.880,177474.00,1711465199999,102828600.38335,173677,85936.68,49778298.09146,0
+1711465200000,580.880,581.220,573.700,580.150,76366.33,1711468799999,44093837.45483,83172,37079.17,21412151.10520,0
+1711468800000,580.150,581.900,572.620,575.220,68034.25,1711472399999,39234157.60199,86692,31090.89,17926323.29596,0
+1711472400000,575.350,579.680,572.260,578.160,49265.32,1711475999999,28408727.40390,55218,25601.86,14767599.55620,0
+1711476000000,578.150,580.410,576.180,576.260,25077.82,1711479599999,14518683.20850,33201,12102.36,7008504.19300,0
+1711479600000,576.270,578.360,573.540,575.810,28506.30,1711483199999,16422902.96220,42246,14214.53,8190034.50940,0
+1711483200000,575.840,579.350,575.830,578.490,16529.07,1711486799999,9549182.10340,26695,8109.45,4684853.48540,0
+1711486800000,578.480,580.580,577.350,580.010,16286.22,1711490399999,9432988.65620,22021,8473.08,4908168.82950,0
+1711490400000,580.020,581.160,576.400,580.780,19589.31,1711493999999,11342397.42470,29582,9111.76,5277082.56920,0
+1711494000000,580.790,581.800,579.280,580.560,16109.61,1711497599999,9358390.48020,21438,7560.93,4392523.97260,0
+1711497600000,580.570,584.990,578.400,584.840,30290.01,1711501199999,17628116.62556,36702,15701.17,9140248.47106,0
+1711501200000,584.830,586.280,583.010,584.080,27786.11,1711504799999,16242801.68140,28139,14994.55,8766318.74790,0
+1711504800000,584.090,585.260,581.870,585.190,18718.42,1711508399999,10924061.88310,23167,9829.48,5737030.21140,0
+1711508400000,585.200,585.350,581.430,582.470,14922.13,1711511999999,8703048.38260,19855,6706.84,3911768.10820,0
+1711512000000,582.480,583.280,578.310,579.340,21970.39,1711515599999,12752841.06880,24972,9590.10,5566673.08650,0
+1711515600000,579.330,581.380,578.490,581.140,16860.83,1711519199999,9774778.67600,19809,9354.56,5424490.52050,0
+1711519200000,581.140,581.880,576.690,578.640,33782.98,1711522799999,19554080.99080,29323,12931.22,7490575.06120,0
+1711522800000,578.640,578.960,573.330,574.620,34309.71,1711526399999,19754411.81513,39051,15923.10,9168576.71970,0
+1711526400000,574.660,577.010,573.020,574.120,41901.65,1711529999999,24102270.06100,42079,22634.70,13020552.05370,0
+1711530000000,574.110,577.850,572.170,577.250,42737.26,1711533599999,24578891.78370,45046,21915.79,12605931.23690,0
+1711533600000,577.260,579.520,576.820,578.740,24378.55,1711537199999,14095223.95230,33199,11771.82,6806791.59820,0
+1711537200000,578.750,580.830,577.710,579.110,20333.51,1711540799999,11777515.84300,27955,10476.02,6068249.56820,0
+1711540800000,579.100,580.000,575.770,577.870,24273.40,1711544399999,14025424.17320,29044,10874.48,6282734.49540,0
+1711544400000,577.880,585.460,572.640,574.640,127330.97,1711547999999,73710014.59849,129320,60152.06,34814380.15656,0
+1711548000000,574.630,576.500,562.700,576.220,184324.23,1711551599999,105223646.93933,198167,86688.06,49508244.03483,0
+1711551600000,576.220,576.560,569.160,570.410,55523.72,1711555199999,31751800.72430,71305,27210.18,15562670.61880,0
+1711555200000,570.390,573.000,566.780,572.220,48684.60,1711558799999,27756314.77610,63625,23598.66,13454799.54650,0
+1711558800000,572.220,574.800,570.000,571.020,30057.75,1711562399999,17225343.76030,38197,14073.99,8066759.18310,0
+1711562400000,571.000,572.530,566.200,566.230,30830.89,1711565999999,17551465.50120,49816,14779.87,8415071.09320,0
+1711566000000,566.230,570.590,566.230,569.990,21533.32,1711569599999,12250526.27560,33944,10206.18,5805189.18450,0
+1711569600000,569.990,573.650,569.400,571.180,23546.32,1711573199999,13451893.28070,32005,12121.26,6925032.33990,0
+1711573200000,571.180,574.100,570.960,572.440,14810.13,1711576799999,8483243.09800,19910,7974.53,4567488.24410,0
+1711576800000,572.440,576.570,572.440,575.830,16664.84,1711580399999,9575892.42283,23550,9791.21,5626918.66333,0
+1711580400000,575.830,576.420,573.500,574.800,19710.94,1711583999999,11334534.11760,26561,9298.36,5346709.63710,0
+1711584000000,574.810,589.060,574.600,588.430,82424.24,1711587599999,48012328.20315,81134,48768.54,28404756.34185,0
+1711587600000,588.430,589.360,581.700,585.350,85234.17,1711591199999,49970028.21785,81300,39675.23,23257490.83919,0
+1711591200000,585.350,587.970,577.550,581.030,75729.12,1711594799999,44147918.89706,74004,38122.24,22224577.62400,0
+1711594800000,581.020,583.090,576.240,582.270,46945.18,1711598399999,27213504.93710,52662,25730.51,14915189.31140,0
+1711598400000,582.280,589.960,582.030,589.060,65120.44,1711601999999,38211977.96289,63713,33903.64,19892510.29079,0
+1711602000000,589.060,589.480,585.010,586.320,28557.93,1711605599999,16782915.61050,32833,11894.57,6991449.68780,0
+1711605600000,586.320,589.350,585.070,589.030,37272.13,1711609199999,21902584.95900,45767,20029.36,11770781.82630,0
+1711609200000,589.040,591.460,587.190,590.890,46094.93,1711612799999,27182257.83600,48196,21966.50,12954538.73260,0
+1711612800000,590.900,592.280,588.740,589.570,43078.67,1711616399999,25443832.65410,46570,21096.29,12463299.53900,0
+1711616400000,589.580,591.670,588.900,589.610,23264.62,1711619999999,13728879.09900,29806,10133.15,5979898.60210,0
+1711620000000,589.600,590.190,585.990,587.400,49420.96,1711623599999,29027279.44570,44317,23071.59,13550261.72140,0
+1711623600000,587.390,588.820,585.610,587.780,30655.84,1711627199999,18009151.76900,35254,15432.22,9066706.93840,0
+1711627200000,587.790,589.050,581.060,584.940,46973.24,1711630799999,27449622.05086,55783,21438.38,12529657.88770,0
+1711630800000,584.950,588.320,580.550,586.370,52876.93,1711634399999,30941346.89640,61850,25763.91,15074877.22510,0
+1711634400000,586.360,587.990,584.480,587.230,34333.05,1711637999999,20134403.25430,47545,17374.32,10188305.89440,0
+1711638000000,587.260,587.580,583.400,585.480,25905.04,1711641599999,15152100.22850,36149,12687.61,7421101.32750,0
+1711641600000,585.480,586.350,582.070,583.670,29407.16,1711645199999,17169011.44260,38465,12345.43,7207927.82620,0
+1711645200000,583.670,584.230,581.280,582.330,18281.20,1711648799999,10649297.09000,25523,8974.84,5228255.08340,0
+1711648800000,582.320,583.960,581.620,582.140,14101.02,1711652399999,8218735.15430,18750,7555.73,4404253.62480,0
+1711652400000,582.150,583.870,581.680,582.130,15733.91,1711655999999,9166152.07770,19498,8036.73,4681510.90580,0
+1711656000000,582.130,582.380,581.000,581.570,11382.48,1711659599999,6620479.41910,15707,4776.83,2778407.01560,0
+1711659600000,581.560,583.490,581.500,581.840,11563.40,1711663199999,6734354.68420,14131,5548.02,3231524.37340,0
+1711663200000,581.840,585.910,580.030,585.420,24521.74,1711666799999,14286684.14740,31455,13052.28,7604359.02360,0
+1711666800000,585.420,586.480,583.380,583.830,19209.74,1711670399999,11237179.19210,22474,9442.86,5524835.85560,0
+1711670400000,583.830,585.450,582.720,585.120,19327.00,1711673999999,11289561.70840,24281,10151.28,5929824.15180,0
+1711674000000,585.120,590.000,584.590,586.680,35662.54,1711677599999,20955766.04859,38223,18750.73,11018395.80819,0
+1711677600000,586.670,588.250,584.280,586.830,29841.16,1711681199999,17493615.75970,32416,13977.37,8194212.01900,0
+1711681200000,586.840,589.800,585.730,589.120,28733.56,1711684799999,16896762.68790,32736,14993.00,8816488.05690,0
+1711684800000,589.120,614.270,587.000,610.400,355754.54,1711688399999,215419987.00295,266645,191070.21,115634169.21645,0
+1711688400000,610.400,614.100,604.670,611.390,159166.39,1711691999999,97101690.89100,127224,75273.10,45924695.98410,0
+1711692000000,611.390,612.340,606.110,609.270,65690.40,1711695599999,40004334.85280,67082,28543.23,17380684.84460,0
+1711695600000,609.270,612.320,603.290,607.210,136927.71,1711699199999,83231831.29450,114336,66459.42,40397067.10720,0
+1711699200000,607.200,610.280,606.500,608.990,59283.49,1711702799999,36085283.25880,62097,28234.75,17185968.61330,0
+1711702800000,609.000,614.250,608.620,612.550,75436.44,1711706399999,46127812.69860,71687,37814.01,23126390.96030,0
+1711706400000,612.550,613.590,608.210,613.180,50245.38,1711709999999,30727265.08100,50736,23013.14,14076272.55400,0
+1711710000000,613.160,620.450,612.580,616.820,112890.98,1711713599999,69609987.19991,94506,57378.68,35385238.27881,0
+1711713600000,616.830,619.880,614.420,617.420,69790.99,1711717199999,43105223.16540,64604,31126.03,19224739.31580,0
+1711717200000,617.420,619.850,614.460,619.080,72295.61,1711720799999,44662982.16850,65725,35286.15,21801651.25540,0
+1711720800000,619.080,621.060,615.790,616.340,78329.75,1711724399999,48476303.40460,57997,32957.65,20398555.19890,0
+1711724400000,616.340,617.860,602.610,607.560,175149.96,1711727999999,106782626.78718,123196,77792.12,47445207.22620,0
+1711728000000,607.560,614.370,607.280,612.290,66701.68,1711731599999,40781669.12290,62346,34496.91,21090875.85550,0
+1711731600000,612.290,614.710,609.130,611.970,41320.97,1711735199999,25283456.47160,47112,18023.07,11026730.45670,0
+1711735200000,611.960,612.440,609.810,612.220,24010.43,1711738799999,14672701.29930,32400,10780.77,6587276.36330,0
+1711738800000,612.220,613.790,609.390,613.740,24197.30,1711742399999,14788356.72920,28026,10953.45,6693928.70900,0
+1711742400000,613.740,615.290,611.580,614.330,31513.33,1711745999999,19318421.59900,27266,14429.70,8845699.16240,0
+1711746000000,614.330,614.730,611.250,614.190,24555.19,1711749599999,15052467.87530,28054,10727.85,6574923.36190,0
+1711749600000,614.190,618.410,614.190,618.300,43964.01,1711753199999,27112675.75171,36280,22193.25,13686193.70581,0
+1711753200000,618.290,618.300,610.500,612.350,54269.20,1711756799999,33372607.87420,51393,19816.89,12192723.43350,0
+1711756800000,612.340,612.830,608.000,608.980,59166.00,1711760399999,36067382.90658,53233,31537.21,19225627.78890,0
+1711760400000,608.980,610.770,607.300,608.180,33061.72,1711763999999,20130652.44480,38686,16658.74,10145096.11570,0
+1711764000000,608.180,609.590,605.970,606.120,31456.05,1711767599999,19112041.84660,32591,14617.84,8882999.69880,0
+1711767600000,606.210,607.740,603.500,607.250,37471.07,1711771199999,22705703.19240,36797,17001.57,10306034.46340,0
+1711771200000,607.250,609.080,606.160,608.830,24687.19,1711774799999,15002706.36520,27182,12243.10,7441277.91840,0
+1711774800000,608.840,609.910,606.150,607.230,28877.80,1711778399999,17562296.58980,34888,12650.50,7693942.74160,0
+1711778400000,607.230,607.240,602.100,603.070,41821.40,1711781999999,25259963.40390,40637,17930.88,10830408.79520,0
+1711782000000,603.080,604.220,598.700,598.780,50070.94,1711785599999,30130587.20145,50840,21018.44,12654626.87910,0
+1711785600000,598.780,600.280,596.230,598.320,73576.15,1711789199999,44052098.08660,66579,37537.55,22475529.97710,0
+1711789200000,598.320,602.270,596.390,601.370,49247.85,1711792799999,29541800.75340,42808,27957.98,16775097.90830,0
+1711792800000,601.370,602.990,600.370,602.890,27887.19,1711796399999,16783317.91350,29823,14839.05,8931039.70700,0
+1711796400000,602.910,605.330,601.780,604.510,34345.49,1711799999999,20740670.53910,34893,18962.82,11454118.96010,0
+1711800000000,604.510,605.020,602.660,603.200,24947.21,1711803599999,15063696.23100,26709,12200.25,7368312.91700,0
+1711803600000,603.190,604.540,601.310,604.050,27115.41,1711807199999,16352299.58100,26085,12272.08,7401188.00940,0
+1711807200000,604.050,604.820,602.010,604.200,26909.66,1711810799999,16242708.74810,27910,14471.81,8736777.75520,0
+1711810800000,604.200,606.130,603.700,604.770,24524.51,1711814399999,14837872.98870,29876,14238.70,8616292.52940,0
+1711814400000,604.770,607.840,603.220,606.620,35368.25,1711817999999,21421536.85970,35908,19736.94,11957138.40410,0
+1711818000000,606.620,608.170,605.410,607.760,20398.50,1711821599999,12380180.05650,22393,11176.17,6784703.28590,0
+1711821600000,607.770,609.070,605.880,608.600,21312.80,1711825199999,12958988.57398,22572,10744.79,6533356.18718,0
+1711825200000,608.600,608.600,603.230,604.520,33099.71,1711828799999,20023620.84600,33818,14028.51,8485470.48800,0
+1711828800000,604.520,606.600,603.510,604.680,13989.44,1711832399999,8469049.47790,21144,6484.33,3925548.22800,0
+1711832400000,604.670,605.480,601.580,603.580,16551.10,1711835999999,9987105.97025,24372,7375.16,4450184.32290,0
+1711836000000,603.570,605.870,602.080,603.450,18024.14,1711839599999,10885839.83160,26653,8446.45,5101125.47030,0
+1711839600000,603.440,604.750,599.000,600.250,30156.84,1711843199999,18128047.12770,35887,12590.94,7567602.93620,0
+1711843200000,600.260,603.190,600.010,602.760,21697.36,1711846799999,13053655.14800,28943,10072.23,6059147.98930,0
+1711846800000,602.760,604.500,602.290,604.180,17373.06,1711850399999,10486141.04280,29314,8802.77,5313391.54700,0
+1711850400000,604.170,607.320,604.170,607.030,25071.75,1711853999999,15185983.88250,29999,11592.70,7021705.59900,0
+1711854000000,607.030,607.850,605.220,607.730,21175.71,1711857599999,12850011.75760,24505,10234.47,6211019.99300,0
+1711857600000,607.740,608.000,602.250,603.340,39035.96,1711861199999,23598828.29620,32822,15795.99,9550966.32150,0
+1711861200000,603.350,606.740,603.000,606.700,26104.07,1711864799999,15793919.51920,28926,15655.22,9471861.21630,0
+1711864800000,606.690,606.790,603.220,603.820,19991.20,1711868399999,12093414.91100,25388,10588.78,6405393.84780,0
+1711868400000,603.810,606.570,603.520,606.050,15422.05,1711871999999,9334478.65530,19965,7918.85,4792354.77520,0
+1711872000000,606.020,606.220,603.230,603.500,19228.63,1711875599999,11631451.14410,19855,10077.50,6095567.26990,0
+1711875600000,603.500,603.800,602.140,603.480,17289.31,1711879199999,10429533.64830,16770,8845.75,5336135.72950,0
+1711879200000,603.470,605.840,603.370,605.150,21293.51,1711882799999,12877383.37450,17647,11332.80,6853182.34990,0
+1711882800000,605.150,605.600,603.280,605.370,15532.60,1711886399999,9389177.57680,17559,8184.05,4946824.11890,0
+1711886400000,605.370,605.730,604.090,605.120,15280.66,1711889999999,9244862.63460,17014,6753.11,4085727.21990,0
+1711890000000,605.110,606.100,603.170,603.350,19939.42,1711893599999,12052442.95160,20395,10364.11,6265164.10290,0
+1711893600000,603.350,604.840,602.870,603.740,19121.83,1711897199999,11546061.49340,20927,10159.83,6135375.13410,0
+1711897200000,603.740,603.750,601.530,601.770,21765.51,1711900799999,13114699.53640,22249,10974.73,6612601.83070,0
+1711900800000,601.780,602.660,601.750,602.280,15205.95,1711904399999,9156203.33320,17210,8869.97,5341154.10200,0
+1711904400000,602.290,602.600,601.750,602.540,8308.77,1711907999999,5003127.31080,12900,4539.92,2733787.14230,0
+1711908000000,602.530,606.100,602.530,604.790,28207.94,1711911599999,17048963.94170,22829,14514.45,8770553.93010,0
+1711911600000,604.790,605.950,603.340,605.690,21663.87,1711915199999,13105435.85400,21286,9971.13,6032279.10320,0
+1711915200000,605.700,606.600,604.870,606.490,16299.11,1711918799999,9876115.53130,17479,8413.37,5098060.97420,0
+1711918800000,606.500,608.120,604.820,605.540,21235.80,1711922399999,12887475.33320,20740,10017.18,6079160.06060,0
+1711922400000,605.540,607.330,604.940,605.340,14264.43,1711925999999,8647333.77020,18313,6639.22,4024616.76690,0
+1711926000000,605.340,606.850,604.610,606.030,17537.21,1711929599999,10622197.07000,17250,8562.74,5186060.88020,0
+1711929600000,606.040,607.020,603.740,604.910,21064.34,1711933199999,12750808.14510,22449,9831.79,5951789.35390,0
+1711933200000,604.910,605.560,602.820,603.690,23563.15,1711936799999,14236222.34930,22834,11296.52,6825342.07610,0
+1711936800000,603.680,603.690,599.290,599.600,47237.92,1711940399999,28421073.86810,32434,20882.33,12561410.76850,0
+1711940400000,599.590,600.300,596.520,597.750,66007.56,1711943999999,39498306.01760,50843,35369.86,21168965.80170,0
+1711944000000,597.750,597.830,593.500,593.730,42426.26,1711947599999,25264498.35672,45289,17360.73,10339967.73510,0
+1711947600000,593.740,594.750,570.000,579.100,229771.15,1711951199999,133723720.04498,211048,98051.24,57040638.13680,0
+1711951200000,579.120,586.840,577.270,586.160,110419.73,1711954799999,64429987.75046,121130,59753.68,34876973.82976,0
+1711954800000,586.160,588.480,585.190,586.240,46757.55,1711958399999,27435974.31280,60584,23435.58,13751707.34700,0
+1711958400000,586.230,586.240,580.010,582.050,56039.31,1711961999999,32646425.19690,59672,26000.45,15147570.13880,0
+1711962000000,582.060,585.540,581.960,582.570,27478.48,1711965599999,16045910.15100,37988,13235.52,7730371.45280,0
+1711965600000,582.580,584.410,581.150,583.780,24286.66,1711969199999,14153415.92610,33646,13380.13,7797776.21880,0
+1711969200000,583.780,587.270,583.500,584.440,38354.11,1711972799999,22447983.53860,43980,21478.81,12572053.92610,0
+1711972800000,584.440,588.000,583.800,587.340,25562.14,1711976399999,14983567.16450,34556,12828.89,7519075.05550,0
+1711976400000,587.340,593.000,585.350,590.310,66912.66,1711979999999,39495400.16799,64849,34223.29,20187993.98189,0
+1711980000000,590.310,591.010,577.510,580.220,78360.55,1711983599999,45748654.78276,88124,37349.22,21810484.78420,0
+1711983600000,580.230,582.890,572.690,574.170,120388.46,1711987199999,69489269.79323,120100,57366.73,33117629.58190,0
+1711987200000,574.160,576.570,570.220,570.850,76896.31,1711990799999,44094583.79360,70294,34883.95,20009509.25430,0
+1711990800000,570.840,573.590,568.060,573.590,45008.11,1711994399999,25693404.02140,51677,21516.99,12287362.74050,0
+1711994400000,573.580,575.500,569.760,575.010,33100.86,1711997999999,18950980.46033,43252,17652.23,10108426.17153,0
+1711998000000,575.000,579.500,574.450,578.970,33207.10,1712001599999,19161487.14200,43282,15710.98,9065932.26070,0
+1712001600000,578.970,580.200,577.610,579.600,20417.06,1712005199999,11820619.45880,27235,10203.51,5907699.31120,0
+1712005200000,579.600,581.790,579.000,579.790,19415.79,1712008799999,11262941.36350,23928,10616.32,6158362.31970,0
+1712008800000,579.800,579.980,577.260,578.090,19524.91,1712012399999,11298524.91870,23705,8522.35,4932077.98190,0
+1712012400000,578.090,580.000,576.000,576.420,27870.52,1712015999999,16113293.25080,29690,15455.89,8935930.99070,0
+1712016000000,576.410,578.480,572.660,573.810,53022.84,1712019599999,30500494.34480,48987,24189.83,13916523.94370,0
+1712019600000,573.820,578.640,573.170,577.340,37746.21,1712023199999,21773656.80900,45821,21955.68,12665737.89600,0
+1712023200000,577.350,577.370,550.000,561.290,278089.42,1712026799999,156118120.32468,249189,130871.91,73498279.18877,0
+1712026800000,561.260,564.900,558.420,561.560,74325.72,1712030399999,41742118.37960,115414,39476.55,22171721.68090,0
+1712030400000,561.490,563.000,558.030,559.540,43582.01,1712033999999,24419838.91440,56299,21653.50,12134861.02940,0
+1712034000000,559.550,560.900,555.620,560.210,44360.66,1712037599999,24750975.51240,59729,22581.02,12599123.49620,0
+1712037600000,560.220,565.930,560.000,564.660,43402.18,1712041199999,24418211.11210,56340,21370.34,12022082.84690,0
+1712041200000,564.670,564.720,559.510,559.640,30670.48,1712044799999,17230964.92080,45337,15063.03,8462566.49640,0
+1712044800000,559.640,562.310,555.890,557.020,41639.72,1712048399999,23293251.08550,60904,20746.06,11607413.93680,0
+1712048400000,557.030,563.900,552.920,560.060,88556.38,1712051999999,49471260.49531,111982,44831.43,25051055.71147,0
+1712052000000,560.060,563.320,555.300,559.510,54766.49,1712055599999,30627896.91360,82770,27289.24,15263616.86460,0
+1712055600000,559.510,560.430,550.960,555.940,87308.12,1712059199999,48426065.66414,118207,40422.89,22419138.85710,0
+1712059200000,555.920,558.200,553.820,554.030,34177.23,1712062799999,19011616.50210,50339,17451.19,9705898.69010,0
+1712062800000,554.030,555.140,546.850,552.350,102050.04,1712066399999,56195143.85971,115318,46733.49,25739926.19940,0
+1712066400000,552.350,561.470,551.770,557.500,65879.90,1712069999999,36733270.36834,83486,33696.67,18786064.67444,0
+1712070000000,557.490,561.750,551.520,552.720,60591.91,1712073599999,33723994.45771,75265,31073.98,17296697.17687,0
+1712073600000,552.730,557.550,549.720,555.610,58969.97,1712077199999,32648217.78600,82372,29719.21,16455721.05640,0
+1712077200000,555.630,557.670,553.280,556.120,25540.39,1712080799999,14187288.37490,43493,12164.43,6757648.70020,0
+1712080800000,556.110,557.860,554.300,557.300,21297.39,1712084399999,11842142.88670,35643,10558.05,5869651.42120,0
+1712084400000,557.300,559.680,556.130,558.400,21675.23,1712087999999,12096143.33440,35080,10357.15,5780367.84710,0
+1712088000000,558.390,560.420,556.610,557.680,27267.23,1712091599999,15232197.55260,40955,13482.96,7530784.23250,0
+1712091600000,557.680,558.800,553.720,556.290,14837.00,1712095199999,8250846.84670,26713,7333.42,4077507.35900,0
+1712095200000,556.320,558.680,555.120,558.220,14147.80,1712098799999,7877925.46860,26701,7563.26,4211102.75590,0
+1712098800000,558.220,558.280,550.500,551.830,44873.33,1712102399999,24802442.48330,45597,22763.82,12578572.58190,0
+1712102400000,551.840,553.300,539.330,548.940,147671.58,1712105999999,80600097.74310,142422,69876.51,38139176.88251,0
+1712106000000,548.950,556.000,544.070,555.650,57596.80,1712109599999,31687406.38064,77504,28324.36,15584971.97274,0
+1712109600000,555.650,558.640,554.140,557.610,34279.46,1712113199999,19086378.52990,49802,15014.57,8359716.33130,0
+1712113200000,557.610,560.750,556.010,560.730,35535.92,1712116799999,19859785.69560,45127,16031.00,8958555.20120,0
+1712116800000,560.720,561.400,557.010,557.260,36606.37,1712120399999,20455086.17090,46004,16714.14,9340377.43220,0
+1712120400000,557.270,557.740,553.370,555.950,26679.16,1712123999999,14832619.41350,38208,12780.23,7105947.37740,0
+1712124000000,555.940,561.880,555.490,561.100,41160.71,1712127599999,23021138.42987,46732,20164.96,11277884.31137,0
+1712127600000,561.100,563.920,558.810,559.150,50307.83,1712131199999,28256333.47910,48696,22711.63,12758502.40960,0
+1712131200000,559.150,566.860,558.070,566.400,43082.37,1712134799999,24273124.80400,53340,22336.38,12582331.75130,0
+1712134800000,566.380,568.400,564.250,565.430,52546.64,1712138399999,29764685.08610,60321,24436.97,13840994.37620,0
+1712138400000,565.420,565.650,557.220,558.710,54931.35,1712141999999,30836112.83570,59728,27130.91,15231045.28320,0
+1712142000000,558.700,558.840,555.300,556.630,33303.92,1712145599999,18541146.11320,45690,17002.64,9465817.73160,0
+1712145600000,556.630,558.000,554.250,556.070,24649.42,1712149199999,13701147.71844,39039,12395.54,6890278.72290,0
+1712149200000,556.070,557.710,552.380,554.430,33655.59,1712152799999,18666901.73340,50280,16313.04,9048186.28930,0
+1712152800000,554.430,563.740,554.430,560.750,63829.68,1712156399999,35767467.17857,82234,30306.48,16981129.78527,0
+1712156400000,560.750,561.340,553.380,556.980,39993.99,1712159999999,22279766.58524,59350,18478.75,10292730.61250,0
+1712160000000,556.990,560.130,556.560,558.600,25984.05,1712163599999,14509103.04790,40118,13082.97,7306081.90850,0
+1712163600000,558.590,559.220,552.880,555.110,23104.51,1712167199999,12838187.82850,41372,10397.59,5776551.65750,0
+1712167200000,555.110,559.140,551.120,559.110,36032.52,1712170799999,19978324.48830,51438,17271.38,9575527.47400,0
+1712170800000,559.120,560.440,557.020,558.630,18334.02,1712174399999,10237121.59430,34824,9066.92,5062758.32540,0
+1712174400000,558.630,558.850,554.140,556.840,17552.73,1712177999999,9763435.96880,31592,8451.60,4700283.02950,0
+1712178000000,556.850,561.170,552.280,560.420,24480.73,1712181599999,13616081.96580,37152,12357.93,6875454.22160,0
+1712181600000,560.420,564.460,559.770,563.650,25361.45,1712185199999,14270909.52427,33960,13129.30,7387060.81227,0
+1712185200000,563.650,565.650,561.780,562.130,22225.95,1712188799999,12534977.12760,30725,10279.60,5798463.37800,0
+1712188800000,562.130,570.880,561.210,568.900,48834.84,1712192399999,27689079.59120,63253,25282.23,14332887.11640,0
+1712192400000,568.910,573.660,567.200,572.780,43948.27,1712195999999,25070239.91440,63434,20976.17,11967153.09240,0
+1712196000000,572.770,582.920,564.410,579.590,262020.63,1712199599999,151254570.78629,210407,125489.93,72427345.65999,0
+1712199600000,579.580,579.910,573.050,576.560,83342.46,1712203199999,48027231.89493,88142,38648.08,22272499.46530,0
+1712203200000,576.560,578.950,573.180,578.380,65385.37,1712206799999,37700431.50330,72929,30838.71,17784058.95120,0
+1712206800000,578.380,582.000,576.740,581.070,59153.80,1712210399999,34271624.94456,64201,30216.44,17509287.78016,0
+1712210400000,581.060,582.160,579.250,580.550,43334.82,1712213999999,25167731.47100,49384,19976.08,11601508.57370,0
+1712214000000,580.550,584.370,579.390,582.740,54621.85,1712217599999,31806940.04090,65413,26473.27,15416842.34080,0
+1712217600000,582.750,584.380,581.850,583.970,33387.42,1712221199999,19481902.87750,47170,14554.32,8493022.47660,0
+1712221200000,583.960,587.770,583.500,586.590,43050.55,1712224799999,25202665.97740,50182,22403.16,13115950.76160,0
+1712224800000,586.600,588.240,583.560,587.340,51596.40,1712228399999,30242840.25630,62912,23013.07,13492881.61390,0
+1712228400000,587.340,588.090,584.480,586.760,47351.04,1712231999999,27771551.40140,50907,21695.87,12725306.00920,0
+1712232000000,586.760,588.260,585.500,587.580,36272.63,1712235599999,21299234.26430,45368,14737.32,8654247.72470,0
+1712235600000,587.580,591.690,587.260,588.960,74417.80,1712239199999,43865902.90969,78764,38533.75,22717147.64979,0
+1712239200000,588.960,592.810,588.560,592.260,46526.13,1712242799999,27502094.99900,56571,22275.78,13166620.37410,0
+1712242800000,592.260,592.970,588.680,589.990,44276.80,1712246399999,26156679.78970,57187,19678.46,11626317.30690,0
+1712246400000,589.990,594.200,589.800,592.490,45450.89,1712249999999,26942469.20950,52939,22736.31,13479053.38480,0
+1712250000000,592.480,596.500,592.200,595.950,45701.49,1712253599999,27173554.35032,53758,25797.83,15340709.45552,0
+1712253600000,595.950,597.190,592.620,593.780,46429.54,1712257199999,27656185.54210,61792,21128.93,12589115.48690,0
+1712257200000,593.770,595.380,592.910,594.120,26632.45,1712260799999,15827234.70680,38866,11601.96,6895158.89750,0
+1712260800000,594.110,594.650,581.030,587.020,122971.98,1712264399999,72021936.64005,139110,57101.59,33435187.36730,0
+1712264400000,587.030,588.320,583.500,585.400,36925.39,1712267999999,21653118.42990,51848,17651.85,10351771.15600,0
+1712268000000,585.410,586.700,578.900,580.970,57830.54,1712271599999,33680115.21370,72464,22634.60,13187213.93830,0
+1712271600000,580.970,584.780,580.160,584.340,43582.79,1712275199999,25415019.86870,57320,25405.52,14815004.71810,0
+1712275200000,584.310,589.000,580.600,587.720,71285.12,1712278799999,41634143.25769,87691,40324.62,23561526.15569,0
+1712278800000,587.730,590.000,583.390,583.850,48552.75,1712282399999,28489137.32680,66562,24193.57,14199632.88570,0
+1712282400000,583.850,583.870,573.840,575.270,79344.70,1712285999999,45855889.93349,95715,38183.10,22062774.78250,0
+1712286000000,575.270,581.580,574.710,580.950,37972.26,1712289599999,21981467.69090,56254,20364.30,11787498.92030,0
+1712289600000,580.950,580.990,573.710,575.500,41107.87,1712293199999,23710323.29790,50075,18886.31,10887403.62410,0
+1712293200000,575.510,575.920,564.100,569.100,111732.67,1712296799999,63529039.67160,112796,55760.53,31685027.69510,0
+1712296800000,569.090,573.250,568.190,571.770,38829.76,1712300399999,22173294.43720,46348,19291.22,11015464.98890,0
+1712300400000,571.780,575.170,568.940,574.320,39902.36,1712303999999,22854582.68653,47988,18740.21,10734503.81213,0
+1712304000000,574.330,580.840,573.370,579.600,68010.59,1712307599999,39279923.21740,76373,32180.64,18584962.31250,0
+1712307600000,579.600,579.670,572.200,576.490,60493.41,1712311199999,34791036.07940,73027,29155.55,16767125.40140,0
+1712311200000,576.490,578.880,572.040,578.470,40663.80,1712314799999,23410051.84190,52288,20783.02,11964092.48870,0
+1712314800000,578.460,578.990,575.080,576.800,38381.85,1712318399999,22155856.62050,50481,17621.94,10171955.94670,0
+1712318400000,576.810,580.140,572.490,579.410,82606.00,1712321999999,47606951.99900,99161,43645.87,25157682.51780,0
+1712322000000,579.400,583.720,575.390,583.100,59377.96,1712325599999,34452927.09346,78559,29444.10,17085878.47836,0
+1712325600000,583.090,585.240,579.640,583.790,53159.21,1712329199999,30978326.69260,69772,24062.67,14023449.44440,0
+1712329200000,583.780,584.330,579.100,582.940,41100.11,1712332799999,23888680.67220,55457,20352.35,11829848.28080,0
+1712332800000,582.920,583.900,580.580,581.590,29352.55,1712336399999,17093721.11400,46799,14721.86,8573902.47170,0
+1712336400000,581.590,581.940,577.570,578.320,21041.25,1712339999999,12200547.69230,40112,9701.40,5625514.58970,0
+1712340000000,578.310,580.760,576.650,580.350,20262.06,1712343599999,11726207.83170,39308,11243.91,6507014.96080,0
+1712343600000,580.340,583.780,580.230,581.860,21664.41,1712347199999,12611872.81510,33570,9956.35,5795581.40280,0
+1712347200000,581.850,582.890,579.600,580.790,14268.27,1712350799999,8296982.48330,23960,7142.58,4153335.64360,0
+1712350800000,580.800,582.240,580.000,580.030,9964.54,1712354399999,5790327.96170,17637,4239.01,2462938.79010,0
+1712354400000,580.020,581.860,578.300,579.990,17038.73,1712357999999,9886176.06340,26454,8416.34,4883766.17100,0
+1712358000000,579.980,580.340,577.320,577.660,17530.07,1712361599999,10151304.29970,28082,8128.85,4707616.87380,0
+1712361600000,577.660,578.390,575.080,576.330,25473.22,1712365199999,14695003.21623,41445,12691.69,7322123.65930,0
+1712365200000,576.330,579.400,576.130,576.940,20215.13,1712368799999,11675169.91970,31125,9773.81,5645196.15760,0
+1712368800000,576.940,577.630,574.520,576.340,16084.15,1712372399999,9268788.49650,29467,7757.81,4471114.47750,0
+1712372400000,576.340,581.450,576.340,580.350,21244.16,1712375999999,12315915.28290,30682,11668.15,6763227.68440,0
+1712376000000,580.360,582.850,579.720,582.750,16257.42,1712379599999,9449549.17256,68790,9409.02,5469127.98926,0
+1712379600000,582.750,584.220,581.110,581.380,24468.12,1712383199999,14265350.96620,111943,11587.13,6755778.50550,0
+1712383200000,581.380,582.720,580.390,581.710,22231.86,1712386799999,12926451.72040,102432,12143.27,7060129.96780,0
+1712386800000,581.710,583.400,580.880,582.650,14789.82,1712390399999,8605770.47160,100813,8632.10,5022658.89380,0
+1712390400000,582.650,583.780,582.120,583.730,15661.74,1712393999999,9128489.27720,100828,9018.14,5256796.83280,0
+1712394000000,583.720,583.950,581.100,581.260,16276.54,1712397599999,9482936.45960,92574,7889.56,4595963.29090,0
+1712397600000,581.260,582.410,579.630,580.840,17528.46,1712401199999,10179483.15520,18080,9882.47,5738543.27040,0
+1712401200000,580.840,581.990,579.580,580.630,14298.52,1712404799999,8304974.03090,19669,7010.45,4071958.25870,0
+1712404800000,580.640,582.060,579.350,582.030,12727.41,1712408399999,7388563.23150,18262,6626.27,3847031.45950,0
+1712408400000,582.030,582.030,579.500,580.250,16583.20,1712411999999,9633569.40310,21633,7853.91,4562152.82960,0
+1712412000000,580.260,584.920,580.150,583.790,23474.02,1712415599999,13688260.75420,28684,11513.77,6713884.75350,0
+1712415600000,583.790,586.500,582.560,583.450,32300.51,1712419199999,18882294.46760,34095,16938.48,9902758.82290,0
+1712419200000,583.450,585.320,582.580,585.110,16737.68,1712422799999,9777368.23590,24996,8339.04,4871379.87900,0
+1712422800000,585.100,586.240,583.540,584.060,19489.04,1712426399999,11397350.25410,24446,8630.08,5046937.59800,0
+1712426400000,584.060,584.500,582.520,583.180,8156.54,1712429999999,4759396.27880,14875,4315.53,2518106.41560,0
+1712430000000,583.170,583.980,582.550,582.930,8201.74,1712433599999,4784110.52520,13944,4401.45,2567359.45990,0
+1712433600000,582.930,584.730,582.320,584.720,8423.43,1712437199999,4915751.56100,13799,5177.72,3022025.86700,0
+1712437200000,584.730,585.510,584.360,584.880,9241.46,1712440799999,5406292.91410,13052,3903.12,2283590.56250,0
+1712440800000,584.880,587.950,584.230,587.350,17793.27,1712444399999,10429221.32000,22157,9192.11,5387895.17710,0
+1712444400000,587.350,590.870,584.810,585.010,39248.32,1712447999999,23078417.28269,46759,20484.97,12047680.48639,0
+1712448000000,585.010,587.340,584.120,587.240,16596.43,1712451599999,9722707.85190,25069,8578.82,5026631.89730,0
+1712451600000,587.230,589.810,587.040,588.800,28074.74,1712455199999,16527540.52000,33299,13309.34,7835911.98570,0
+1712455200000,588.800,590.150,587.250,587.710,18087.29,1712458799999,10650312.24540,23940,7712.98,4542287.08800,0
+1712458800000,587.720,589.700,587.630,589.240,11800.05,1712462399999,6943126.59710,18065,6442.82,3791024.30210,0
+1712462400000,589.230,589.460,585.300,586.870,16917.47,1712465999999,9933284.97430,22258,8026.64,4711653.44930,0
+1712466000000,586.860,589.000,586.700,588.490,10333.70,1712469599999,6075620.53310,16584,4766.25,2802171.83860,0
+1712469600000,588.490,588.670,585.900,587.100,11846.38,1712473199999,6954728.07940,18749,5601.47,3288469.84020,0
+1712473200000,587.090,588.000,586.270,586.540,12132.64,1712476799999,7122675.95970,17250,6440.41,3781261.72460,0
+1712476800000,586.540,587.890,586.400,587.460,11062.09,1712480399999,6496070.08370,15684,5389.22,3164467.09320,0
+1712480400000,587.460,587.820,585.750,586.170,11841.44,1712483999999,6950109.78910,15806,5172.16,3035533.44560,0
+1712484000000,586.170,587.900,585.580,587.360,11478.94,1712487599999,6738761.96440,17849,5164.54,3031598.29970,0
+1712487600000,587.360,587.450,585.620,585.860,11745.18,1712491199999,6887708.94640,17186,4932.27,2892154.86760,0
+1712491200000,585.860,587.570,584.710,586.920,14268.75,1712494799999,8361155.45580,19341,7116.72,4170630.71670,0
+1712494800000,586.930,588.910,585.800,588.200,19320.01,1712498399999,11349975.87490,24231,10520.81,6180451.55720,0
+1712498400000,588.200,588.260,586.680,587.260,19103.14,1712501999999,11222451.72560,22560,10530.42,6186539.13880,0
+1712502000000,587.250,587.640,583.010,583.950,34878.23,1712505599999,20411268.52400,35031,16060.69,9399411.52810,0
+1712505600000,583.950,585.650,582.290,584.120,36573.25,1712509199999,21367271.14810,38490,18270.71,10676278.27360,0
+1712509200000,584.110,584.260,581.530,581.890,19846.41,1712512799999,11560315.51206,23639,9291.71,5413249.52190,0
+1712512800000,581.880,582.070,579.100,580.790,27850.49,1712516399999,16164941.67700,30935,14138.56,8207042.06750,0
+1712516400000,580.790,581.930,577.880,578.250,18093.44,1712519999999,10491740.34130,24856,8382.37,4861918.62500,0
+1712520000000,578.260,581.700,577.440,580.400,14053.96,1712523599999,8151926.43080,21997,7918.05,4593169.56990,0
+1712523600000,580.390,582.840,579.640,580.580,13717.80,1712527199999,7976031.32340,20539,7151.24,4158204.10470,0
+1712527200000,580.590,582.100,578.520,581.630,17440.72,1712530799999,10126021.78830,26760,8872.96,5151706.51400,0
+1712530800000,581.650,584.660,581.460,583.450,18524.76,1712534399999,10805856.21190,25704,9986.54,5825872.19050,0
+1712534400000,583.450,583.720,579.530,580.810,18761.81,1712537999999,10909018.43590,30194,9317.50,5417433.46710,0
+1712538000000,580.810,583.620,580.150,580.270,17963.73,1712541599999,10449149.25540,26615,9414.48,5476426.78540,0
+1712541600000,580.270,580.860,577.330,579.370,23915.73,1712545199999,13855883.96440,29021,12106.01,7016657.03240,0
+1712545200000,579.370,581.370,577.210,581.370,16647.59,1712548799999,9643602.75530,25784,8593.48,4979166.65050,0
+1712548800000,581.370,581.940,580.400,581.270,14379.71,1712552399999,8358448.22900,20119,6897.53,4009104.16210,0
+1712552400000,581.270,584.800,581.200,584.140,19646.83,1712555999999,11463899.74410,26873,9491.22,5537806.72980,0
+1712556000000,584.130,584.500,581.750,583.020,12684.19,1712559599999,7394287.81490,30032,5908.60,3444502.50160,0
+1712559600000,583.020,588.490,582.610,588.280,47215.19,1712563199999,27679525.61190,71010,25130.64,14731893.56900,0
+1712563200000,588.280,595.680,587.430,593.110,97547.48,1712566799999,57717407.34611,131233,51236.63,30315769.82991,0
+1712566800000,593.110,600.590,591.260,600.350,94120.40,1712570399999,56130516.22230,102804,53152.60,31709458.58010,0
+1712570400000,600.350,601.020,596.390,598.350,48653.71,1712573999999,29111913.27600,77746,23028.68,13780687.32760,0
+1712574000000,598.350,598.810,594.720,595.970,35068.84,1712577599999,20924559.02700,53253,17121.11,10218476.43950,0
+1712577600000,595.980,598.520,591.650,591.860,37592.46,1712581199999,22372048.21160,59806,16422.92,9775005.34320,0
+1712581200000,591.860,594.850,591.000,593.710,37223.23,1712584799999,22073764.53700,71713,19611.64,11631228.38420,0
+1712584800000,593.700,594.150,586.510,588.960,56018.88,1712588399999,33043143.93819,81313,29013.00,17110134.35240,0
+1712588400000,588.970,589.650,586.320,587.880,32976.75,1712591999999,19395651.74090,60172,17264.42,10153663.11880,0
+1712592000000,587.890,592.140,587.180,590.390,32147.93,1712595599999,18969446.46640,60380,17280.65,10197783.99180,0
+1712595600000,590.390,590.390,586.760,588.440,23522.41,1712599199999,13838679.59730,40840,10763.50,6331505.11600,0
+1712599200000,588.440,590.890,588.320,589.450,25709.50,1712602799999,15155843.38540,40345,14363.47,8468076.90930,0
+1712602800000,589.450,590.100,587.800,589.400,24464.43,1712606399999,14414456.28580,31828,13417.64,7905976.41900,0
+1712606400000,589.410,590.960,589.000,589.660,17391.78,1712609999999,10252166.39290,24004,10936.11,6447120.33860,0
+1712610000000,589.670,590.800,589.020,589.710,17187.78,1712613599999,10139916.76670,25252,9927.02,5856517.10190,0
+1712613600000,589.710,591.320,588.890,590.240,20018.88,1712617199999,11813035.97670,36009,10760.84,6350407.01610,0
+1712617200000,590.250,590.870,586.680,586.720,23779.17,1712620799999,13995895.02550,28223,11629.97,6847461.06760,0
+1712620800000,586.730,590.870,584.810,585.690,44526.30,1712624399999,26164337.06080,62929,24330.94,14299183.46320,0
+1712624400000,585.680,586.630,582.290,583.010,74841.18,1712627999999,43700470.44500,71897,38584.79,22531486.55740,0
+1712628000000,583.010,586.760,582.450,583.060,35672.30,1712631599999,20833962.65630,42941,17897.97,10454300.68280,0
+1712631600000,583.060,584.110,582.440,582.800,24447.98,1712635199999,14254198.48300,30978,13137.00,7659494.96260,0
+1712635200000,582.800,583.310,580.300,582.490,29637.01,1712638799999,17247391.09556,36668,14536.44,8460257.82990,0
+1712638800000,582.480,584.500,582.070,584.370,24662.58,1712642399999,14385130.57580,29186,13483.46,7864019.74650,0
+1712642400000,584.360,585.010,580.810,581.520,40056.99,1712645999999,23354120.07070,41113,19187.87,11189997.69610,0
+1712646000000,581.530,581.840,574.440,574.890,76510.72,1712649599999,44189206.24103,76490,31417.89,18144177.26650,0
+1712649600000,574.890,582.230,571.500,581.390,101310.47,1712653199999,58447462.26336,94096,50279.98,29019784.97326,0
+1712653200000,581.400,582.480,579.320,579.340,32469.31,1712656799999,18858812.94090,38795,14505.62,8424545.95440,0
+1712656800000,579.350,583.740,579.200,583.470,30659.72,1712660399999,17854073.58020,33705,16119.62,9384290.15800,0
+1712660400000,583.470,585.550,582.810,584.560,35571.41,1712663999999,20776743.30060,31267,15418.48,9005585.30400,0
+1712664000000,584.560,585.460,582.490,584.040,24862.95,1712667599999,14524279.62190,29594,10441.88,6100157.67720,0
+1712667600000,584.040,585.260,580.190,580.190,29000.94,1712671199999,16906986.62010,40740,13148.88,7667090.61860,0
+1712671200000,580.190,584.040,574.010,578.080,103438.32,1712674799999,59809302.19723,105184,46195.12,26713274.27190,0
+1712674800000,578.070,579.720,574.010,579.520,43637.02,1712678399999,25185513.63230,53822,21305.85,12299915.01870,0
+1712678400000,579.510,579.580,576.100,576.640,29220.67,1712681999999,16878722.04530,37057,12260.17,7081172.96450,0
+1712682000000,576.650,579.490,574.500,578.380,35140.23,1712685599999,20274234.45790,44836,18896.97,10903046.47510,0
+1712685600000,578.370,579.990,577.960,579.870,11230.51,1712689199999,6504918.00700,21387,5414.12,3135998.39190,0
+1712689200000,579.870,581.400,578.670,580.770,15404.80,1712692799999,8935041.73490,21612,7354.16,4266232.66340,0
+1712692800000,580.780,582.440,580.580,581.190,13191.86,1712696399999,7671764.22606,16913,6160.98,3582886.59686,0
+1712696400000,581.190,582.500,579.800,582.410,15556.54,1712699999999,9040322.65020,18618,9043.87,5256313.91200,0
+1712700000000,582.410,583.830,581.690,583.230,18249.69,1712703599999,10636656.76400,19371,10597.48,6176625.27480,0
+1712703600000,583.230,583.320,579.560,580.820,19766.60,1712707199999,11487379.75780,26333,9742.62,5660772.49950,0
+1712707200000,580.820,583.570,580.350,581.560,20348.60,1712710799999,11847372.16990,31499,10626.45,6186868.39470,0
+1712710800000,581.570,581.730,576.570,580.640,37170.88,1712714399999,21519607.97830,44048,16461.84,9531066.33720,0
+1712714400000,580.630,582.610,573.560,575.410,60020.65,1712717999999,34681508.03473,58876,26783.94,15477694.59270,0
+1712718000000,575.410,579.500,574.090,579.300,35166.71,1712721599999,20266348.34680,42409,19349.10,11152015.16660,0
+1712721600000,579.300,579.600,577.700,578.760,18702.82,1712725199999,10821336.62650,24883,7770.15,4495869.97370,0
+1712725200000,578.750,582.650,578.570,582.200,27102.70,1712728799999,15746002.34726,31124,14703.92,8540471.70216,0
+1712728800000,582.200,583.980,581.370,581.540,29148.66,1712732399999,16983821.72550,34966,15432.23,8991775.68020,0
+1712732400000,581.540,588.910,580.810,587.960,56548.01,1712735999999,33099175.08149,54772,32455.26,18990623.17999,0
+1712736000000,587.960,589.770,584.700,588.270,75589.62,1712739599999,44388966.60180,74672,34301.98,20146887.28640,0
+1712739600000,588.270,592.450,587.020,589.800,59306.98,1712743199999,34974776.88830,65402,31061.60,18321803.67110,0
+1712743200000,589.800,590.810,584.800,588.330,59437.69,1712746799999,34900634.62390,65014,29135.41,17107547.54110,0
+1712746800000,588.320,588.970,585.850,586.960,32430.10,1712750399999,19051427.65980,38310,14331.76,8421397.18470,0
+1712750400000,586.970,588.500,574.510,578.860,158450.84,1712753999999,92042729.07989,146007,74419.90,43233521.25660,0
+1712754000000,578.850,583.970,576.020,583.940,68419.75,1712757599999,39645445.42416,76482,33021.32,19136652.73356,0
+1712757600000,583.940,589.600,582.830,587.860,92229.69,1712761199999,54084929.22859,87479,46320.12,27165518.21509,0
+1712761200000,587.850,594.950,586.640,593.660,103516.06,1712764799999,61207055.93440,97979,56250.26,33264719.39680,0
+1712764800000,593.670,610.080,593.490,607.550,300655.21,1712768399999,181022475.71115,183985,168977.82,101762187.99275,0
+1712768400000,607.550,611.470,604.520,605.140,109786.50,1712771999999,66748058.41120,96241,51929.54,31575844.63970,0
+1712772000000,605.150,606.310,599.620,605.030,74664.65,1712775599999,45029233.83485,77551,35094.25,21172803.21320,0
+1712775600000,605.030,608.300,605.030,606.450,40768.11,1712779199999,24732106.75030,49640,20639.82,12523049.13790,0
+1712779200000,606.460,607.920,603.760,604.570,32247.60,1712782799999,19536091.07340,38292,14880.04,9015659.32070,0
+1712782800000,604.570,607.800,603.330,607.800,23568.71,1712786399999,14266141.53640,29558,12796.00,7746816.73970,0
+1712786400000,607.790,610.000,607.000,608.450,41500.71,1712789999999,25252932.66558,45114,20295.31,12350466.12738,0
+1712790000000,608.450,610.780,607.390,610.030,35230.95,1712793599999,21471249.01300,36448,16292.11,9929162.37580,0
+1712793600000,610.040,612.980,607.390,608.030,72845.57,1712797199999,44434253.20260,69090,36387.37,22197585.92660,0
+1712797200000,608.030,609.140,604.580,607.430,37197.76,1712800799999,22571206.65190,49913,17599.19,10681152.45210,0
+1712800800000,607.440,615.780,606.560,615.200,80043.22,1712804399999,48943567.22991,86751,46169.94,28230015.79751,0
+1712804400000,615.190,618.550,613.660,616.950,70672.72,1712807999999,43562262.51780,73668,33386.09,20580672.84210,0
+1712808000000,616.950,617.320,611.400,612.500,34809.25,1712811599999,21398523.10090,45385,14248.77,8759540.46360,0
+1712811600000,612.490,613.660,609.990,610.330,23520.91,1712815199999,14394654.42150,32247,10459.29,6402858.32640,0
+1712815200000,610.330,611.420,605.180,605.490,51934.48,1712818799999,31583896.18728,55549,23676.54,14400415.67420,0
+1712818800000,605.480,608.930,604.280,605.080,61839.42,1712822399999,37507436.47140,61898,31899.17,19350313.87580,0
+1712822400000,605.080,606.150,600.760,600.970,64033.40,1712825999999,38638078.56975,64100,28097.57,16954652.30830,0
+1712826000000,600.980,601.960,597.000,597.840,80176.01,1712829599999,48056374.41500,67329,35613.97,21351694.94350,0
+1712829600000,597.850,600.690,597.310,598.840,34516.40,1712833199999,20677528.44340,34494,19496.50,11680261.16760,0
+1712833200000,598.840,598.990,592.300,593.140,68625.05,1712836799999,40900613.85652,56906,29741.76,17729717.14060,0
+1712836800000,593.140,604.000,592.660,601.500,92597.81,1712840399999,55344344.48885,81738,51425.23,30741748.59035,0
+1712840400000,601.490,606.080,598.590,604.150,114136.12,1712843999999,68776554.26380,105344,53839.77,32455219.88490,0
+1712844000000,604.140,605.860,599.720,603.650,63644.08,1712847599999,38343819.78300,66983,33458.69,20161662.59950,0
+1712847600000,603.650,607.820,600.800,603.270,66569.04,1712851199999,40239049.70150,66404,33454.93,20220881.80120,0
+1712851200000,603.270,604.000,598.250,601.890,45527.96,1712854799999,27351759.65150,48367,23933.75,14379403.51450,0
+1712854800000,601.890,604.420,601.000,603.370,24956.07,1712858399999,15054348.15720,29493,11258.16,6790480.15730,0
+1712858400000,603.380,605.760,602.220,602.850,25200.92,1712861999999,15220880.70380,31734,14038.58,8480401.05190,0
+1712862000000,602.840,606.480,602.110,605.320,16920.07,1712865599999,10232222.08790,22439,8680.37,5249592.58760,0
+1712865600000,605.320,607.720,605.220,607.630,18107.68,1712869199999,10984141.55280,20260,9935.54,6025726.75510,0
+1712869200000,607.620,607.730,602.870,604.430,20825.06,1712872799999,12592988.25690,24209,9025.17,5456996.69350,0
+1712872800000,604.440,606.890,603.480,606.780,14145.93,1712876399999,8563315.75610,20922,6537.34,3957257.64860,0
+1712876400000,606.770,606.820,604.510,604.850,19413.92,1712879999999,11755563.27060,22396,9432.49,5711137.88070,0
+1712880000000,604.850,610.440,604.840,610.280,32529.49,1712883599999,19775922.18458,37042,17475.75,10625892.80658,0
+1712883600000,610.290,612.160,607.710,612.020,36345.26,1712887199999,22173048.51270,46471,19999.71,12203550.14150,0
+1712887200000,612.020,616.290,610.350,611.160,64163.03,1712890799999,39380083.39431,64397,33838.93,20777270.85471,0
+1712890800000,611.160,614.960,610.220,614.030,38480.62,1712894399999,23580442.09840,42202,18737.67,11483163.56250,0
+1712894400000,614.030,621.450,613.520,615.680,105982.12,1712897999999,65543315.65490,82296,57244.13,35405950.18290,0
+1712898000000,615.690,632.000,614.180,626.190,201672.98,1712901599999,125977888.40991,150820,106017.56,66220301.67281,0
+1712901600000,626.200,627.930,623.490,624.900,142432.37,1712905199999,89108845.64730,106927,59100.21,36980666.74860,0
+1712905200000,624.890,626.160,618.700,621.220,97236.53,1712908799999,60539947.43674,81548,39014.00,24289438.06150,0
+1712908800000,621.230,623.190,618.000,621.740,69846.68,1712912399999,43334949.94880,78996,31509.50,19552717.57150,0
+1712912400000,621.740,624.910,621.040,624.210,56057.45,1712915999999,34925109.30740,63082,28397.46,17696688.98790,0
+1712916000000,624.200,625.660,621.620,622.430,43831.63,1712919599999,27339133.17200,58456,20266.26,12642026.63540,0
+1712919600000,622.430,622.720,620.250,621.600,36565.76,1712923199999,22727064.95740,42589,17342.93,10780205.39170,0
+1712923200000,621.600,623.570,615.510,618.770,80944.60,1712926799999,50065886.59090,79594,38307.81,23695093.59720,0
+1712926800000,618.770,618.780,606.350,611.890,163573.81,1712930399999,100199624.90619,151325,77399.82,47405106.09660,0
+1712930400000,611.850,613.430,606.870,608.280,82577.70,1712933999999,50414070.04220,91048,38541.00,23537662.27860,0
+1712934000000,608.270,612.450,606.000,611.770,63199.35,1712937599999,38547565.27010,74494,33855.99,20655541.90480,0
+1712937600000,611.780,616.180,606.870,611.110,130372.61,1712941199999,79813242.96629,126152,66340.84,40621795.65761,0
+1712941200000,611.100,611.850,593.330,602.530,279538.17,1712944799999,168261024.53302,270843,137063.56,82515678.99895,0
+1712944800000,602.530,604.060,563.330,581.990,434085.42,1712948399999,253587331.42180,458796,204032.86,119231475.43684,0
+1712948400000,581.890,591.850,579.500,586.920,163999.44,1712951999999,96256242.18949,201484,87056.90,51097633.99639,0
+1712952000000,586.910,598.200,585.410,593.330,112408.04,1712955599999,66694337.06692,126631,57523.20,34131974.29812,0
+1712955600000,593.330,597.880,590.500,597.300,73460.47,1712959199999,43702064.71750,77884,35075.32,20869731.16410,0
+1712959200000,597.310,598.400,592.320,594.350,49698.29,1712962799999,29639196.19100,64747,25104.09,14972351.99870,0
+1712962800000,594.380,597.170,590.080,595.200,50468.91,1712966399999,29941547.02100,70715,24947.51,14798175.64730,0
+1712966400000,595.190,595.650,582.020,586.600,93884.55,1712969999999,55205069.07029,99940,43140.33,25358538.84580,0
+1712970000000,586.600,587.320,564.930,566.780,167649.44,1712973599999,96490798.58109,158801,71432.76,41109538.02220,0
+1712973600000,566.790,578.500,565.720,578.190,126429.29,1712977199999,72326802.23633,134690,64950.90,37161159.14303,0
+1712977200000,578.200,582.540,573.550,582.500,76023.35,1712980799999,43936547.45726,92929,40689.05,23523521.46216,0
+1712980800000,582.490,593.590,579.750,590.010,123358.83,1712984399999,72514141.93649,117346,61730.54,36292774.13789,0
+1712984400000,590.010,591.620,584.600,585.230,60492.30,1712987999999,35570644.57700,70782,27887.92,16401592.89830,0
+1712988000000,585.230,591.760,585.230,589.070,50315.32,1712991599999,29643094.55480,61499,26836.48,15811116.02150,0
+1712991600000,589.070,593.230,587.770,593.080,63223.93,1712995199999,37310300.67870,60989,36606.04,21601155.90600,0
+1712995200000,593.080,599.480,590.460,594.750,81486.02,1712998799999,48519725.13782,88354,43377.60,25838994.75532,0
+1712998800000,594.760,597.500,593.870,596.220,51737.09,1713002399999,30825281.86790,54471,25865.48,15410412.38740,0
+1713002400000,596.210,596.470,589.390,592.310,54775.72,1713005999999,32446356.59760,55934,25087.06,14859982.80990,0
+1713006000000,592.300,597.920,590.670,593.280,37713.46,1713009599999,22394684.09420,53222,18907.69,11228185.55850,0
+1713009600000,593.280,598.000,591.560,594.810,55377.95,1713013199999,32931162.77000,66460,26907.65,15999346.69170,0
+1713013200000,594.810,597.320,591.210,591.390,42851.83,1713016799999,25469158.46540,53341,19069.55,11335892.29390,0
+1713016800000,591.390,593.910,587.880,590.640,52550.37,1713020399999,31049449.34749,55952,27539.83,16276637.69820,0
+1713020400000,590.630,597.450,589.550,594.210,72813.85,1713023999999,43274316.69452,66035,38974.37,23158559.67222,0
+1713024000000,594.210,595.510,582.040,582.930,97567.01,1713027599999,57310278.80279,121733,44822.78,26327894.56020,0
+1713027600000,582.940,583.340,572.480,577.360,184688.30,1713031199999,106896488.78305,215784,93037.07,53851853.94006,0
+1713031200000,577.320,582.660,574.370,581.660,80593.44,1713034799999,46666192.67819,114641,40372.77,23377568.20616,0
+1713034800000,581.650,582.000,532.200,544.440,365953.56,1713038399999,203008132.52119,284096,165465.68,91605785.85146,0
+1713038400000,544.440,545.210,489.000,524.740,812737.20,1713041999999,423848727.15610,626707,383784.93,200348861.35691,0
+1713042000000,524.750,541.870,517.200,541.610,244378.17,1713045599999,129466328.40463,223500,127140.65,67355213.17932,0
+1713045600000,541.600,556.820,533.380,554.520,221864.48,1713049199999,121192911.89023,207045,116407.14,63587396.64307,0
+1713049200000,554.510,564.400,552.000,553.330,129206.22,1713052799999,72270428.33812,147544,61260.47,34273657.10754,0
+1713052800000,553.340,554.190,536.900,544.920,187532.65,1713056399999,102559747.66290,181526,82790.61,45287920.85041,0
+1713056400000,544.920,552.990,539.260,549.290,100294.04,1713059999999,54864299.68509,110775,55405.30,30317728.53891,0
+1713060000000,549.280,552.140,544.660,547.060,59860.43,1713063599999,32765602.75050,70471,28714.87,15722558.06770,0
+1713063600000,547.050,548.100,535.740,547.520,88712.41,1713067199999,48101246.00088,94888,42721.88,23167447.23820,0
+1713067200000,547.530,556.200,546.010,554.670,74788.55,1713070799999,41308361.45035,83124,41130.82,22724371.46815,0
+1713070800000,554.680,563.900,553.880,562.360,71188.81,1713074399999,39854857.27247,84657,36610.59,20494903.49737,0
+1713074400000,562.380,568.920,559.670,565.750,64131.48,1713077999999,36198018.35000,74030,31247.85,17639993.09280,0
+1713078000000,565.800,567.380,561.500,565.090,48321.26,1713081599999,27270739.72437,61869,21805.10,12306334.52750,0
+1713081600000,565.050,565.160,557.130,559.430,59237.42,1713085199999,33213572.65800,59828,25808.38,14473175.20140,0
+1713085200000,559.430,561.600,551.800,555.260,67920.23,1713088799999,37800038.12394,72844,28748.89,16005955.43420,0
+1713088800000,555.270,559.460,555.180,558.250,37770.32,1713092399999,21060432.04230,48719,20589.68,11482122.24570,0
+1713092400000,558.280,559.010,548.200,551.250,86623.78,1713095999999,47835511.36981,85516,42735.24,23604860.79890,0
+1713096000000,551.240,559.070,550.250,554.550,59992.38,1713099599999,33253802.12144,76000,32562.02,18055166.40994,0
+1713099600000,554.560,556.610,548.510,550.030,48750.71,1713103199999,26940214.63680,71691,22553.14,12466134.52760,0
+1713103200000,550.020,552.160,544.340,546.780,96242.22,1713106799999,52675404.32211,114996,45816.36,25078617.28330,0
+1713106800000,546.770,553.520,546.600,550.130,56301.53,1713110399999,30929059.37130,75096,29395.66,16149596.78900,0
+1713110400000,550.130,557.370,548.850,553.170,60259.59,1713113999999,33383351.22494,73349,28994.39,16062852.64794,0
+1713114000000,553.180,555.690,535.950,545.750,203153.14,1713117599999,110706604.05370,195200,96212.14,52430782.68061,0
+1713117600000,545.760,553.770,544.230,551.970,48219.81,1713121199999,26527087.27960,76122,23930.05,13165788.61430,0
+1713121200000,551.960,553.190,548.790,551.750,31744.86,1713124799999,17494264.47890,43362,13554.35,7469491.80510,0
+1713124800000,551.750,553.400,547.610,548.530,35406.74,1713128399999,19487676.89970,51506,15462.22,8509607.79450,0
+1713128400000,548.540,550.900,546.140,550.370,21063.88,1713131999999,11544601.30740,32475,11346.54,6218261.20120,0
+1713132000000,550.360,566.760,550.190,565.790,107784.08,1713135599999,60460537.68651,125346,55482.27,31125554.36481,0
+1713135600000,565.780,569.990,564.690,566.000,53133.35,1713139199999,30156540.68310,60907,26671.42,15137589.85140,0
+1713139200000,566.010,566.120,559.410,561.920,67379.79,1713142799999,37894342.10197,80945,30948.38,17407156.46780,0
+1713142800000,561.920,564.650,558.810,561.270,34935.88,1713146399999,19610083.65270,54004,17232.99,9676029.31850,0
+1713146400000,561.310,564.340,559.890,562.150,39582.24,1713149999999,22232877.12450,48592,21204.94,11913377.33300,0
+1713150000000,562.160,568.570,560.880,567.350,44238.96,1713153599999,25030113.40170,51865,23936.81,13540808.09380,0
+1713153600000,567.350,567.750,561.090,563.330,41124.17,1713157199999,23176508.09147,56029,20232.29,11400281.68790,0
+1713157200000,563.330,569.990,563.210,567.760,36478.24,1713160799999,20687099.56610,53963,19303.73,10947363.38320,0
+1713160800000,567.760,576.620,565.380,575.370,96075.30,1713164399999,54982774.31403,111221,50317.31,28798058.96203,0
+1713164400000,575.360,579.230,573.560,574.970,58813.29,1713167999999,33900466.81030,71588,30465.29,17561472.06810,0
+1713168000000,574.980,578.260,573.310,575.220,42533.65,1713171599999,24494431.19390,53197,20377.07,11736067.13420,0
+1713171600000,575.230,584.500,573.210,581.390,78829.31,1713175199999,45768759.33856,82451,41598.53,24149328.61896,0
+1713175200000,581.390,584.090,580.530,582.740,29427.88,1713178799999,17135885.40760,41637,14243.17,8294764.37450,0
+1713178800000,582.740,585.000,577.140,577.570,48434.58,1713182399999,28135996.18030,51271,21742.21,12634615.96800,0
+1713182400000,577.580,580.140,576.150,578.680,35668.29,1713185999999,20636597.27090,45094,18171.98,10513274.00040,0
+1713186000000,578.680,579.990,569.180,570.480,85620.77,1713189599999,49149152.06953,81248,39567.30,22712777.87020,0
+1713189600000,570.490,572.100,558.170,559.070,143441.51,1713193199999,81030355.17357,143519,69544.40,39295724.37480,0
+1713193200000,559.080,566.260,554.010,565.060,101198.56,1713196799999,56825139.67661,121072,48805.02,27407631.71047,0
+1713196800000,565.060,567.130,558.620,560.030,66554.20,1713200399999,37394522.63060,83303,30565.08,17172022.48260,0
+1713200400000,560.080,565.260,554.280,558.580,93896.59,1713203999999,52463291.92394,104719,47044.52,26287015.41230,0
+1713204000000,558.550,560.720,550.010,550.200,74656.46,1713207599999,41368738.34120,102155,36301.49,20111558.43500,0
+1713207600000,550.200,556.660,543.620,554.720,96029.52,1713211199999,52904788.89735,114899,44313.16,24415950.73694,0
+1713211200000,554.720,558.320,550.800,552.050,35085.25,1713214799999,19453107.69570,52915,17429.16,9662210.93990,0
+1713214800000,552.040,555.910,549.450,555.590,30027.69,1713218399999,16591395.95260,41703,16031.12,8858761.61960,0
+1713218400000,555.580,556.990,551.010,556.310,29385.19,1713221999999,16297290.41640,40641,14284.37,7920313.50490,0
+1713222000000,556.320,556.320,550.320,552.180,30536.93,1713225599999,16874064.68330,39785,16331.31,9023355.06980,0
+1713225600000,552.190,553.370,545.330,546.720,58894.80,1713229199999,32345969.70591,73789,29482.61,16188245.00310,0
+1713229200000,546.730,552.980,544.130,546.190,48866.89,1713232799999,26817407.61250,69601,24271.02,13316418.61250,0
+1713232800000,546.180,547.060,540.010,546.900,60723.63,1713236399999,32997534.62248,70685,31499.48,17120072.56900,0
+1713236400000,546.900,549.590,541.040,544.340,47931.87,1713239999999,26137432.49059,64157,25267.89,13777300.81751,0
+1713240000000,544.330,545.390,531.130,538.440,99457.51,1713243599999,53479265.94075,124870,49221.28,26464717.11370,0
+1713243600000,538.440,545.560,536.040,543.770,58256.78,1713247199999,31571732.72048,78618,30378.52,16464384.21948,0
+1713247200000,543.770,550.760,542.530,548.560,53070.38,1713250799999,29037850.37091,68434,27060.08,14804715.83951,0
+1713250800000,548.570,553.290,547.650,550.160,60410.68,1713254399999,33234156.05130,65916,28811.59,15850612.14480,0
+1713254400000,550.170,550.220,545.000,546.110,42741.34,1713257999999,23402575.64740,56910,19371.67,10606998.41430,0
+1713258000000,546.130,549.180,544.210,544.850,35903.96,1713261599999,19634971.92930,47620,17829.36,9753975.86000,0
+1713261600000,544.850,546.050,531.050,538.950,142956.18,1713265199999,76764511.56083,138564,71583.35,38431148.87050,0
+1713265200000,538.950,543.810,535.600,542.550,55610.14,1713268799999,30016470.16908,80071,28277.55,15263359.52328,0
+1713268800000,542.540,544.930,539.020,539.870,45499.73,1713272399999,24641425.70180,60205,22193.74,12020768.14430,0
+1713272400000,539.870,541.100,530.680,536.310,90975.20,1713275999999,48767738.49435,109152,45571.54,24425561.22520,0
+1713276000000,536.330,539.500,530.640,531.420,70615.85,1713279599999,37746753.20730,93188,37014.65,19790307.33270,0
+1713279600000,531.440,533.630,523.490,525.080,95244.38,1713283199999,50347321.44962,119060,44208.85,23377079.26280,0
+1713283200000,525.070,534.000,522.230,533.800,83205.91,1713286799999,43878551.25720,107740,45564.92,24043906.10020,0
+1713286800000,533.850,538.280,531.020,532.410,63923.79,1713290399999,34169213.57005,94743,29736.43,15898211.92545,0
+1713290400000,532.410,537.380,531.350,537.140,31520.42,1713293999999,16861417.56430,60198,15321.30,8194938.33410,0
+1713294000000,537.150,537.650,533.300,534.470,19405.68,1713297599999,10384279.41010,41429,9854.05,5273442.24400,0
+1713297600000,534.470,537.960,533.680,537.880,16987.69,1713301199999,9107678.00340,31046,8295.66,4447867.94570,0
+1713301200000,537.880,544.000,537.320,542.110,35958.43,1713304799999,19448542.01408,47644,17800.70,9630239.57808,0
+1713304800000,542.100,542.630,538.800,540.500,22112.02,1713308399999,11946761.52290,32446,10491.54,5668358.74150,0
+1713308400000,540.490,540.610,535.790,537.520,32825.54,1713311999999,17660305.08780,35977,17266.06,9287376.99320,0
+1713312000000,537.510,541.460,536.120,540.070,49039.26,1713315599999,26440906.00200,53579,27068.32,14594982.15100,0
+1713315600000,540.070,540.490,534.340,538.190,49136.99,1713319199999,26411900.98545,61010,21389.09,11489815.61810,0
+1713319200000,538.190,539.960,535.530,538.300,24787.57,1713322799999,13333034.14280,40165,12889.20,6934686.05310,0
+1713322800000,538.310,542.150,538.080,541.670,29039.76,1713326399999,15688100.72308,37265,14893.40,8044629.99098,0
+1713326400000,541.670,545.900,540.030,544.810,34962.65,1713329999999,18990132.04250,42714,18794.85,10210320.14100,0
+1713330000000,544.810,546.150,541.870,542.120,35774.10,1713333599999,19469122.96340,46894,16482.08,8971626.98560,0
+1713333600000,542.120,545.340,541.000,544.330,22297.27,1713337199999,12110268.40370,37295,11480.85,6235452.57450,0
+1713337200000,544.330,545.300,540.240,543.600,33906.13,1713340799999,18407126.10500,49732,16331.79,8867158.06740,0
+1713340800000,543.610,545.870,542.180,543.360,26975.44,1713344399999,14685172.66700,39876,13145.39,7157125.87270,0
+1713344400000,543.370,547.400,542.880,545.070,39050.58,1713347999999,21322072.00490,39662,18099.30,9881376.43940,0
+1713348000000,545.090,545.450,535.990,536.230,50546.16,1713351599999,27309613.21510,56989,23985.43,12959695.71660,0
+1713351600000,536.240,539.210,531.730,531.990,47728.62,1713355199999,25541604.15215,48928,24248.53,12977350.77670,0
+1713355200000,531.990,537.590,531.680,536.000,73898.25,1713358799999,39545728.42470,78649,41336.77,22123193.42410,0
+1713358800000,536.020,540.350,534.740,537.950,52934.38,1713362399999,28458143.66700,64077,28226.51,15176223.02580,0
+1713362400000,537.950,538.120,522.930,529.490,152067.82,1713365999999,80533636.41122,155149,66190.66,35067018.31550,0
+1713366000000,529.500,531.250,516.080,517.320,158705.91,1713369599999,82785559.07149,167830,71869.81,37495254.48310,0
+1713369600000,517.310,525.000,512.240,520.510,145156.71,1713373199999,75408575.09475,146206,72179.91,37495799.86909,0
+1713373200000,520.500,531.690,519.920,531.060,54220.64,1713376799999,28504975.70562,70456,26500.32,13935437.82372,0
+1713376800000,531.060,538.920,529.460,533.420,83307.28,1713380399999,44632351.67245,103078,40734.30,21823781.53105,0
+1713380400000,533.420,536.000,529.800,533.690,48461.52,1713383999999,25824085.84870,64617,25468.74,13569764.47710,0
+1713384000000,533.770,538.560,532.660,534.560,36226.68,1713387599999,19408727.62460,50505,19523.02,10459670.38820,0
+1713387600000,534.550,540.420,534.550,536.600,36681.08,1713391199999,19735227.94400,48922,19792.12,10649917.19180,0
+1713391200000,536.600,538.490,533.830,537.890,24986.59,1713394799999,13410347.02750,35495,11962.48,6422629.54420,0
+1713394800000,537.890,538.960,533.480,533.940,24055.45,1713398399999,12886620.85660,36559,12134.72,6501259.33940,0
+1713398400000,533.950,536.130,526.730,536.080,66433.47,1713401999999,35305941.69247,79598,34058.84,18098275.26965,0
+1713402000000,536.070,539.110,534.990,538.360,32943.52,1713405599999,17693686.29450,57816,16864.71,9059118.85870,0
+1713405600000,538.360,542.730,536.870,542.560,39213.51,1713409199999,21163103.40478,52302,19650.09,10604726.97298,0
+1713409200000,542.550,549.820,542.380,549.600,67676.09,1713412799999,36975057.63231,69686,34606.00,18907350.84671,0
+1713412800000,549.600,555.550,547.830,548.420,98894.44,1713416399999,54596138.29155,90848,50281.38,27755559.68874,0
+1713416400000,548.410,550.390,545.480,545.920,44375.11,1713419999999,24311904.45330,51884,21129.23,11580498.58700,0
+1713420000000,545.930,547.970,539.200,544.160,70246.35,1713423599999,38172133.23910,72217,36826.59,20015872.99080,0
+1713423600000,544.150,548.130,541.620,543.690,58517.25,1713427199999,31858376.96890,65469,29948.58,16309714.60230,0
+1713427200000,543.710,553.790,540.680,548.630,127241.22,1713430799999,69732822.01950,112225,64106.76,35132410.04870,0
+1713430800000,548.630,549.260,541.950,544.420,80767.30,1713434399999,44035970.59220,72170,39842.23,21725414.19530,0
+1713434400000,544.430,544.520,538.890,541.120,62841.05,1713437999999,34029842.00820,60187,27433.93,14854814.37670,0
+1713438000000,541.120,548.350,541.120,545.740,62922.91,1713441599999,34346640.25090,71289,32433.26,17702860.24710,0
+1713441600000,545.740,546.830,537.000,540.940,57249.96,1713445199999,30994688.20430,68024,28802.46,15590236.93030,0
+1713445200000,540.930,546.140,539.250,545.970,47766.70,1713448799999,25895433.94760,66795,24190.70,13118148.15740,0
+1713448800000,545.940,553.710,543.570,552.400,94615.05,1713452399999,52095937.96190,97814,46889.72,25815180.49230,0
+1713452400000,552.400,554.450,548.530,550.590,48260.10,1713455999999,26625349.41240,58317,26232.04,14470680.00460,0
+1713456000000,550.590,552.700,547.070,548.990,31633.73,1713459599999,17392836.14040,51624,16059.52,8831022.47270,0
+1713459600000,548.980,550.650,546.420,547.480,35534.60,1713463199999,19483946.44800,53030,17453.22,9570449.97780,0
+1713463200000,547.490,549.770,545.410,548.060,36709.74,1713466799999,20115879.80160,49453,16906.09,9264894.33820,0
+1713466800000,548.070,550.000,547.560,549.780,21987.39,1713470399999,12064214.85070,29268,10258.54,5628808.59470,0
+1713470400000,549.780,550.330,548.150,549.730,15524.35,1713473999999,8525876.95780,25520,7667.18,4210646.59520,0
+1713474000000,549.740,551.860,548.980,550.750,14105.65,1713477599999,7765163.44670,25746,7032.65,3871702.91240,0
+1713477600000,550.750,553.010,549.180,550.800,18863.73,1713481199999,10390371.45660,28895,9868.11,5436312.53740,0
+1713481200000,550.790,551.950,549.520,551.950,16890.43,1713484799999,9303191.60940,24665,8736.07,4811851.10080,0
+1713484800000,551.950,552.000,545.530,545.690,39214.47,1713488399999,21499005.30970,46116,19525.69,10702176.41080,0
+1713488400000,545.700,545.820,529.440,534.120,136557.99,1713491999999,73270668.35100,133438,65557.28,35159916.89750,0
+1713492000000,534.120,536.510,523.420,534.960,140887.95,1713495599999,74662383.31750,153598,69316.03,36733404.00940,0
+1713495600000,534.960,543.150,534.330,540.440,86500.25,1713499199999,46678954.43150,92555,42989.74,23196461.22420,0
+1713499200000,540.440,546.520,540.150,544.710,42592.30,1713502799999,23167546.19600,55235,22135.43,12041652.06970,0
+1713502800000,544.700,545.530,538.510,543.150,44924.61,1713506399999,24341399.07820,50690,21577.95,11692291.88880,0
+1713506400000,543.140,559.220,541.900,557.870,93075.88,1713509999999,51360754.64460,94450,48624.12,26825880.54520,0
+1713510000000,557.860,561.290,552.890,554.950,82602.71,1713513599999,45965784.17850,87130,40528.91,22561045.67450,0
+1713513600000,554.930,559.730,554.020,558.680,54196.90,1713517199999,30204397.54480,60958,25911.64,14440660.85030,0
+1713517200000,558.680,559.980,557.510,558.370,37194.16,1713520799999,20783031.71880,40829,17937.43,10023910.38140,0
+1713520800000,558.360,560.160,556.360,558.890,35085.14,1713524399999,19593816.30300,36203,17493.20,9771429.83330,0
+1713524400000,558.880,562.380,558.210,559.460,46042.08,1713527999999,25796253.85240,45058,21258.60,11911925.49510,0
+1713528000000,559.470,563.940,558.180,560.070,54488.29,1713531599999,30587953.59900,55379,27291.76,15322911.92150,0
+1713531600000,560.060,561.700,557.600,560.640,43746.99,1713535199999,24480670.36290,50367,20943.91,11721398.03580,0
+1713535200000,560.650,561.200,554.050,558.230,44966.55,1713538799999,25081475.98860,54564,21268.79,11863943.80310,0
+1713538800000,558.220,560.630,556.790,559.830,22439.55,1713542399999,12539713.34480,33317,10833.08,6053778.11300,0
+1713542400000,559.810,560.260,554.560,557.540,43707.01,1713545999999,24343982.31420,53268,22300.54,12422239.48700,0
+1713546000000,557.520,561.280,556.790,560.370,23846.33,1713549599999,13334044.63920,36463,13122.42,7337605.19250,0
+1713549600000,560.370,560.500,558.120,559.480,16736.65,1713553199999,9355754.45640,24240,8573.86,4792792.72280,0
+1713553200000,559.490,561.000,558.940,560.670,16322.41,1713556799999,9141245.79740,22987,7998.17,4478896.52340,0
+1713556800000,560.680,560.960,557.100,559.610,21240.02,1713560399999,11878319.83330,24291,11390.71,6369530.77470,0
+1713560400000,559.620,560.610,558.940,560.280,10652.50,1713563999999,5962175.55650,16788,5325.94,2980608.66360,0
+1713564000000,560.290,561.750,556.010,556.540,22988.40,1713567599999,12851876.07260,27277,10822.75,6053869.47780,0
+1713567600000,556.540,556.790,549.230,553.770,62192.86,1713571199999,34390532.95460,70761,31163.26,17233452.89540,0
+1713571200000,553.770,556.760,550.830,551.100,41327.15,1713574799999,22885370.53640,52576,19228.12,10649928.91470,0
+1713574800000,551.100,557.180,548.200,556.750,34779.09,1713578399999,19227592.20550,44713,17877.52,9886647.53970,0
+1713578400000,556.740,557.840,554.440,556.690,19985.22,1713581999999,11117637.23860,29237,9699.77,5396266.65430,0
+1713582000000,556.700,557.750,555.530,556.390,16208.74,1713585599999,9020125.21830,22032,8048.52,4478928.06850,0
+1713585600000,556.390,560.380,555.990,559.730,19666.45,1713589199999,10983406.33510,26033,9232.11,5155894.45890,0
+1713589200000,559.730,561.960,559.150,561.890,20284.56,1713592799999,11371076.98450,23789,12092.89,6779875.98710,0
+1713592800000,561.890,562.220,559.840,560.270,19613.52,1713596399999,11002918.36350,25019,9541.41,5353146.43800,0
+1713596400000,560.280,561.080,559.570,560.260,11786.33,1713599999999,6603453.92300,17958,5826.23,3264131.61440,0
+1713600000000,560.270,560.300,557.610,558.280,16953.09,1713603599999,9471460.02900,22038,8118.61,4535761.84850,0
+1713603600000,558.290,558.530,553.410,556.230,28345.05,1713607199999,15761104.30660,32501,13790.36,7668958.24020,0
+1713607200000,556.230,557.170,552.800,554.410,21882.99,1713610799999,12141667.74260,31430,10889.62,6041608.58380,0
+1713610800000,554.410,556.500,553.840,555.850,16708.23,1713614399999,9284509.48770,24604,8987.84,4994417.91410,0
+1713614400000,555.860,557.740,555.070,556.530,22018.85,1713617999999,12248274.76070,26796,10221.95,5686812.72410,0
+1713618000000,556.540,559.650,556.490,558.370,17235.54,1713621599999,9620572.65430,26139,8221.46,4588148.81020,0
+1713621600000,558.370,560.000,558.030,559.190,15181.57,1713625199999,8486797.16980,21571,7659.00,4281711.14330,0
+1713625200000,559.190,568.000,558.600,567.790,47353.16,1713628799999,26703959.85420,47897,26142.41,14745812.92330,0
+1713628800000,567.800,569.240,564.030,565.040,45926.76,1713632399999,25988500.53830,56990,21701.55,12280228.15910,0
+1713632400000,565.050,573.400,565.000,572.010,48095.80,1713635999999,27421827.53240,65444,24475.39,13951960.24210,0
+1713636000000,572.000,572.740,569.430,570.220,28071.87,1713639599999,16029964.19600,46714,14094.95,8049099.68660,0
+1713639600000,570.230,572.720,569.270,572.400,19437.67,1713643199999,11098936.78340,30309,11050.87,6310174.89550,0
+1713643200000,572.400,574.000,570.840,572.150,18808.90,1713646799999,10769314.81540,29992,9155.74,5243529.70090,0
+1713646800000,572.150,572.940,569.840,570.370,12574.95,1713650399999,7187372.07460,21643,6443.25,3682967.75030,0
+1713650400000,570.380,570.860,568.070,568.430,18382.47,1713653999999,10468211.83220,27063,7731.18,4403318.66660,0
+1713654000000,568.420,571.520,568.060,570.370,14037.79,1713657599999,8002558.87010,20673,8086.85,4609776.05940,0
+1713657600000,570.370,570.560,565.920,567.260,25500.50,1713661199999,14486280.88680,41356,11647.08,6616532.57240,0
+1713661200000,567.260,571.610,567.180,571.490,20159.28,1713664799999,11490103.21070,27135,11050.77,6297192.15180,0
+1713664800000,571.490,575.630,569.860,574.420,36649.51,1713668399999,20999758.27210,44800,19192.05,10998556.12210,0
+1713668400000,574.430,575.740,571.120,572.010,29681.48,1713671999999,17019368.99930,41131,15082.54,8649451.24110,0
+1713672000000,572.010,573.500,570.360,573.110,16541.08,1713675599999,9456440.34570,26335,8854.96,5062517.61090,0
+1713675600000,573.110,576.700,573.110,575.180,30220.03,1713679199999,17382990.83610,30204,15285.00,8792153.58760,0
+1713679200000,575.180,579.400,573.900,577.650,34064.76,1713682799999,19678100.11940,38344,17857.45,10316699.28130,0
+1713682800000,577.650,579.750,575.500,579.390,31446.07,1713686399999,18175622.93100,34366,15140.97,8750550.11650,0
+1713686400000,579.350,582.410,578.010,579.290,40885.61,1713689999999,23708954.00850,42208,20717.14,12013772.20600,0
+1713690000000,579.300,581.690,577.720,579.820,26626.61,1713693599999,15439931.80740,31908,12712.08,7372258.29140,0
+1713693600000,579.830,580.130,577.510,578.260,22388.29,1713697199999,12956202.73010,28890,11587.35,6705797.19240,0
+1713697200000,578.260,580.510,576.930,578.510,21372.60,1713700799999,12375441.31110,28126,11935.85,6911095.46350,0
+1713700800000,578.520,578.800,575.020,576.360,27072.39,1713704399999,15616517.22690,31721,12441.91,7177072.71470,0
+1713704400000,576.360,577.660,571.700,573.000,38621.49,1713707999999,22195818.86910,40036,18835.48,10824758.91640,0
+1713708000000,572.990,574.730,571.420,572.370,22589.99,1713711599999,12954387.70840,30590,10629.18,6094704.83380,0
+1713711600000,572.360,575.280,572.270,573.600,19755.69,1713715199999,11334852.46400,27829,11637.92,6677682.23890,0
+1713715200000,573.600,574.760,566.170,570.230,73170.31,1713718799999,41730402.27700,74786,36929.97,21063717.89920,0
+1713718800000,570.230,573.880,569.400,573.700,25384.93,1713722399999,14515564.07680,36258,12551.75,7178442.78440,0
+1713722400000,573.710,576.370,571.260,575.680,28486.53,1713725999999,16366919.99570,32807,13692.69,7868989.40880,0
+1713726000000,575.690,577.580,574.550,574.620,18750.51,1713729599999,10802226.84910,26002,10536.11,6071003.43640,0
+1713729600000,574.620,577.750,573.430,576.910,19704.87,1713733199999,11346986.45070,26770,10149.35,5844608.16140,0
+1713733200000,576.920,579.530,576.860,578.290,20971.22,1713736799999,12132597.65410,27721,9740.42,5634733.11050,0
+1713736800000,578.290,581.510,577.470,579.790,30024.59,1713740399999,17408954.54560,34961,16254.94,9426092.16860,0
+1713740400000,579.790,580.790,578.220,579.310,13649.17,1713743999999,7905564.15100,19553,6388.94,3700627.64970,0
+1713744000000,579.310,582.840,579.240,582.250,33577.67,1713747599999,19516343.47250,41022,15493.84,9005709.68120,0
+1713747600000,582.250,585.260,578.810,579.890,57666.46,1713751199999,33561174.58820,70703,28196.19,16411298.63050,0
+1713751200000,579.890,584.290,578.060,582.970,49680.93,1713754799999,28868124.61450,62536,28446.71,16535617.37410,0
+1713754800000,582.960,598.850,582.820,591.860,186779.48,1713758399999,110772068.86180,141841,100781.54,59752469.29280,0
+1713758400000,591.870,599.620,591.820,597.800,65476.61,1713761999999,39077291.67420,74258,37190.74,22191315.49390,0
+1713762000000,597.810,608.400,597.240,606.460,93558.95,1713765599999,56392536.73560,89818,54630.46,32935512.90280,0
+1713765600000,606.460,608.690,602.860,602.950,80882.07,1713769199999,49027370.02080,77711,38634.87,23423852.11710,0
+1713769200000,602.950,605.840,600.980,602.990,51638.31,1713772799999,31170231.89560,56190,26404.22,15940251.61910,0
+1713772800000,602.990,606.300,601.870,604.080,46961.25,1713776399999,28375237.03220,52592,26899.98,16257053.09030,0
+1713776400000,604.080,607.340,603.300,605.320,39170.94,1713779999999,23728375.03490,46119,20107.85,12180910.26080,0
+1713780000000,605.310,605.380,601.620,601.730,27592.92,1713783599999,16658682.99670,36199,14402.33,8696081.51030,0
+1713783600000,601.730,602.730,596.740,598.840,56237.52,1713787199999,33703139.92370,54154,28145.36,16868481.00170,0
+1713787200000,598.810,601.810,595.010,595.770,54450.54,1713790799999,32567125.77590,55844,27560.67,16488351.38840,0
+1713790800000,595.770,597.810,591.340,594.800,54362.16,1713794399999,32330287.87480,63653,27872.28,16573988.11350,0
+1713794400000,594.800,597.950,594.660,594.710,42989.81,1713797999999,25639864.52140,55027,20900.27,12466501.13830,0
+1713798000000,594.720,596.450,590.760,594.720,55074.18,1713801599999,32682245.61550,60872,24400.35,14484512.59610,0
+1713801600000,594.720,597.600,592.110,595.130,35213.43,1713805199999,20949028.17680,46611,18844.64,11214883.77270,0
+1713805200000,595.120,599.990,594.530,597.510,38936.13,1713808799999,23286314.87350,48260,21496.36,12855661.94870,0
+1713808800000,597.510,598.190,594.970,595.650,16218.69,1713812399999,9676135.32820,30330,7045.89,4204378.39860,0
+1713812400000,595.660,596.690,593.640,596.250,12683.08,1713815999999,7547981.69510,25568,6507.00,3872180.42140,0
+1713816000000,596.250,598.050,595.500,596.030,13980.17,1713819599999,8339565.20720,25098,7255.51,4328326.66170,0
+1713819600000,596.030,598.410,595.060,597.740,9651.71,1713823199999,5761388.24920,19044,5436.46,3245028.14630,0
+1713823200000,597.750,606.180,597.550,604.730,53524.99,1713826799999,32274165.71650,57995,31493.15,18984535.32110,0
+1713826800000,604.720,606.260,603.550,604.370,35588.39,1713830399999,21524547.71360,37688,17173.24,10387459.31260,0
+1713830400000,604.370,608.940,603.010,607.910,49469.91,1713833999999,29996063.13150,57130,25693.16,15582457.42520,0
+1713834000000,607.910,608.570,602.110,602.340,44569.11,1713837599999,26927086.80320,48336,19890.03,12016783.87320,0
+1713837600000,602.340,603.660,599.270,600.210,28806.76,1713841199999,17332271.38880,31214,13242.08,7969364.51790,0
+1713841200000,600.220,603.790,600.060,601.590,29900.97,1713844799999,17994043.18370,36294,15040.02,9051020.28050,0
+1713844800000,601.590,604.990,598.500,601.620,37432.22,1713848399999,22524787.08010,41421,17566.02,10573030.85890,0
+1713848400000,601.620,608.000,601.370,603.510,68558.37,1713851999999,41471669.72890,61201,34475.31,20856444.10560,0
+1713852000000,603.500,603.500,600.190,602.120,29149.40,1713855599999,17547062.17340,36141,14473.60,8712643.16590,0
+1713855600000,602.120,603.440,599.000,600.150,37145.25,1713859199999,22311657.82320,44007,18033.70,10832445.88580,0
+1713859200000,600.150,604.880,599.600,604.400,32325.62,1713862799999,19458062.59700,38649,17443.63,10503399.50440,0
+1713862800000,604.400,610.470,603.700,604.770,74866.88,1713866399999,45407365.92540,67121,38358.17,23272705.83190,0
+1713866400000,604.770,619.400,604.370,610.370,246297.87,1713869999999,150710245.12570,170111,122534.66,74999874.19150,0
+1713870000000,610.370,610.430,601.000,604.300,114165.86,1713873599999,69064467.17480,97825,48889.83,29575022.92180,0
+1713873600000,604.300,605.850,602.110,605.440,43287.42,1713877199999,26155929.92760,47087,20455.50,12361673.03660,0
+1713877200000,605.440,607.360,601.920,606.290,51219.47,1713880799999,30996076.66600,51644,26001.41,15734634.20150,0
+1713880800000,606.280,608.000,604.000,605.170,61374.45,1713884399999,37202579.24640,63784,29932.14,18145112.19790,0
+1713884400000,605.180,605.830,603.090,603.740,41701.57,1713887999999,25200665.12160,47859,17582.05,10626022.27140,0
+1713888000000,603.750,606.970,602.000,606.800,31373.80,1713891599999,18985230.72530,50587,15226.51,9216810.36670,0
+1713891600000,606.800,611.260,606.720,608.410,76668.41,1713895199999,46725226.48680,69290,40507.80,24681288.11940,0
+1713895200000,608.410,610.230,607.600,609.450,24984.10,1713898799999,15214488.16310,35372,11057.34,6733458.30780,0
+1713898800000,609.450,609.500,606.700,608.600,20920.46,1713902399999,12733268.53750,29451,10038.38,6109907.85880,0
+1713902400000,608.600,609.190,604.480,607.930,26532.99,1713905999999,16102590.52590,37683,12758.57,7742366.87060,0
+1713906000000,607.920,608.790,606.440,607.660,17239.19,1713909599999,10472793.13860,24820,9003.16,5469115.60150,0
+1713909600000,607.650,609.190,606.640,608.710,28491.78,1713913199999,17324662.34100,35844,14298.70,8694471.83900,0
+1713913200000,608.700,608.760,604.970,605.740,29800.16,1713916799999,18072626.31430,36884,14100.21,8552095.96540,0
+1713916800000,605.740,607.330,603.050,605.820,44438.94,1713920399999,26886881.91700,53001,21736.33,13150066.94520,0
+1713920400000,605.830,606.330,604.190,604.930,26211.36,1713923999999,15869297.14940,36979,11777.26,7130511.87870,0
+1713924000000,604.920,605.430,600.200,603.310,37524.74,1713927599999,22622072.21600,46193,16620.27,10018786.94230,0
+1713927600000,603.310,604.750,602.420,604.260,20542.59,1713931199999,12400805.50030,27994,10875.21,6564773.42200,0
+1713931200000,604.260,607.130,603.850,606.750,31566.50,1713934799999,19109202.44610,35450,18357.37,11112297.33030,0
+1713934800000,606.740,607.610,602.710,605.230,67539.99,1713938399999,40868752.01470,65051,35167.90,21280618.03010,0
+1713938400000,605.200,608.480,603.340,607.780,36088.59,1713941999999,21873091.87290,43480,17046.97,10334048.33440,0
+1713942000000,607.780,609.600,605.970,607.610,35648.80,1713945599999,21668561.99980,40113,16474.20,10015116.71040,0
+1713945600000,607.610,608.780,606.040,606.850,20803.28,1713949199999,12635994.80650,29880,10186.27,6187301.00160,0
+1713949200000,606.840,614.100,604.390,611.120,93026.76,1713952799999,56702128.00240,74379,51710.73,31522958.81400,0
+1713952800000,611.130,616.300,608.910,614.350,92475.51,1713956399999,56708621.29090,78467,50483.35,30968147.70120,0
+1713956400000,614.340,617.770,612.320,613.450,69425.70,1713959999999,42713641.47670,63980,35197.86,21659012.50570,0
+1713960000000,613.480,614.600,609.120,609.850,46417.24,1713963599999,28385523.25290,55034,21587.74,13201831.17920,0
+1713963600000,609.850,609.970,603.260,604.900,72109.16,1713967199999,43723411.35810,88710,35815.24,21716503.58780,0
+1713967200000,604.880,607.150,596.350,602.070,149908.35,1713970799999,90060696.74340,149889,76329.78,45859955.77560,0
+1713970800000,602.070,602.380,595.510,596.880,80075.29,1713974399999,47953856.08200,96322,43038.50,25777257.63170,0
+1713974400000,596.860,603.010,595.720,599.520,112321.62,1713977999999,67322389.54750,100932,60495.98,36258997.02930,0
+1713978000000,599.510,604.500,599.410,602.190,42222.20,1713981599999,25435859.67240,50322,21949.54,13220562.88530,0
+1713981600000,602.190,602.370,594.100,596.570,44404.13,1713985199999,26581589.00450,55726,20283.35,12137636.19540,0
+1713985200000,596.570,604.690,592.290,604.260,103459.41,1713988799999,62099409.82570,85756,53161.47,31899677.43430,0
+1713988800000,604.250,612.700,602.150,607.780,100392.73,1713992399999,61022873.26060,88066,52430.93,31868886.63020,0
+1713992400000,607.790,608.670,603.970,608.560,39214.10,1713995999999,23762412.10690,38018,22768.31,13797989.79950,0
+1713996000000,608.570,609.400,601.520,605.790,42841.59,1713999599999,25935537.35280,49037,19537.28,11827033.74650,0
+1713999600000,605.790,609.280,601.870,608.470,46590.91,1714003199999,28248692.48740,65153,21364.88,12954614.20210,0
+1714003200000,608.460,608.980,605.480,606.430,36009.15,1714006799999,21862495.40980,48730,17677.82,10732429.14640,0
+1714006800000,606.420,607.840,602.230,602.240,33412.15,1714010399999,20235194.86460,39563,14793.77,8960747.82740,0
+1714010400000,602.230,608.360,600.360,606.060,48706.97,1714013999999,29456662.51220,60491,22852.31,13817327.80960,0
+1714014000000,606.060,608.660,604.360,604.750,40817.82,1714017599999,24765591.06360,53189,20585.46,12489751.54900,0
+1714017600000,604.750,606.770,600.760,606.770,48061.85,1714021199999,29011650.68350,60756,25566.31,15432390.63750,0
+1714021200000,606.770,608.100,604.280,607.010,30312.79,1714024799999,18375013.21970,37020,14437.04,8750638.72940,0
+1714024800000,607.000,608.790,605.540,607.740,31499.64,1714028399999,19127166.30930,35384,15559.86,9448858.58600,0
+1714028400000,607.750,608.640,604.790,608.120,35857.94,1714031999999,21775626.48940,41151,15913.14,9664391.27320,0
+1714032000000,608.120,609.790,605.500,607.830,69774.08,1714035599999,42415043.58280,68465,33310.47,20251872.76890,0
+1714035600000,607.830,613.480,606.990,611.850,82280.38,1714039199999,50294255.90680,70229,45138.78,27587641.88920,0
+1714039200000,611.840,611.840,604.400,604.400,96047.92,1714042799999,58313111.69110,93972,47649.36,28926974.52410,0
+1714042800000,604.400,612.220,604.030,611.050,55984.93,1714046399999,34082226.73210,56191,29892.56,18198472.61590,0
+1714046400000,611.060,611.450,603.170,605.190,87611.46,1714049999999,53151428.59050,87362,40252.28,24410523.69080,0
+1714050000000,605.200,606.860,600.740,606.350,69463.00,1714053599999,41958496.59250,80400,37090.71,22403056.02670,0
+1714053600000,606.360,610.200,604.940,607.390,64447.74,1714057199999,39145500.90540,72634,34049.65,20683655.95000,0
+1714057200000,607.390,611.870,606.480,610.660,46712.21,1714060799999,28473502.61290,52248,24349.96,14848756.35820,0
+1714060800000,610.670,612.950,609.530,612.660,53680.60,1714064399999,32837256.58540,51903,26669.35,16315331.33400,0
+1714064400000,612.660,615.000,610.750,614.290,57864.26,1714067999999,35476238.05400,49352,29636.96,18176348.43170,0
+1714068000000,614.280,617.000,613.200,616.160,40422.95,1714071599999,24868398.88170,42065,23896.84,14702772.21880,0
+1714071600000,616.160,616.860,614.890,616.220,16387.04,1714075199999,10094324.38720,25869,7917.11,4877182.92380,0
+1714075200000,616.250,617.310,614.470,616.360,25406.46,1714078799999,15654828.28340,32551,12693.50,7822220.65750,0
+1714078800000,616.360,617.250,611.990,613.180,31899.15,1714082399999,19604725.19210,37424,14143.12,8694190.09990,0
+1714082400000,613.190,613.670,612.090,612.630,18094.52,1714085999999,11087429.80440,22749,10372.41,6355728.23870,0
+1714086000000,612.640,614.380,612.080,612.550,23572.70,1714089599999,14458408.35880,26387,11778.16,7225157.89360,0
+1714089600000,612.570,614.280,610.100,613.380,35795.84,1714093199999,21927827.88110,42935,16987.76,10408270.25030,0
+1714093200000,613.390,614.360,605.060,609.480,72881.56,1714096799999,44381903.35030,74746,35576.33,21665313.54410,0
+1714096800000,609.480,613.400,609.140,611.600,30220.36,1714100399999,18484219.42320,36634,17620.53,10777207.97450,0
+1714100400000,611.600,611.810,609.100,609.180,22003.73,1714103999999,13432787.10090,24153,10178.66,6214751.22160,0
+1714104000000,609.190,610.070,607.670,607.900,25278.93,1714107599999,15390868.03230,29115,12000.71,7307046.40070,0
+1714107600000,607.900,611.900,607.370,611.510,26380.34,1714111199999,16078451.17930,26928,15364.87,9365197.60430,0
+1714111200000,611.500,611.510,607.910,608.190,22085.80,1714114799999,13455613.32770,24536,10555.21,6430857.68280,0
+1714114800000,608.190,609.790,607.000,607.950,27460.26,1714118399999,16694114.46830,31667,14137.85,8594823.37700,0
+1714118400000,607.940,609.670,606.700,607.700,27529.18,1714121999999,16743556.42560,31267,14085.02,8567466.19430,0
+1714122000000,607.700,609.000,602.210,603.570,57840.77,1714125599999,35068322.31310,48833,25076.75,15209694.14040,0
+1714125600000,603.560,605.110,601.420,602.030,39454.03,1714129199999,23801458.35010,43225,19475.28,11750362.97200,0
+1714129200000,602.040,603.470,600.820,601.840,23044.06,1714132799999,13876258.83830,29402,11795.88,7103604.00880,0
+1714132800000,601.850,604.150,600.200,601.180,36169.23,1714136399999,21780144.10280,39169,18627.85,11219001.94700,0
+1714136400000,601.180,603.000,596.550,602.160,68722.01,1714139999999,41212433.15210,72089,33586.85,20146682.89900,0
+1714140000000,602.160,607.360,599.220,602.090,76175.95,1714143599999,45965858.00410,82486,39419.13,23795593.81130,0
+1714143600000,602.100,603.520,596.350,598.830,65188.68,1714147199999,39059897.56840,69055,27815.77,16668207.33670,0
+1714147200000,598.840,599.980,597.410,599.460,23243.71,1714150799999,13914910.31500,35080,11820.37,7076733.31430,0
+1714150800000,599.450,603.970,599.010,602.390,29503.29,1714154399999,17753022.86200,31956,14586.94,8775474.88880,0
+1714154400000,602.390,604.240,600.130,603.850,19530.68,1714157999999,11771390.10230,26576,8000.88,4824006.52650,0
+1714158000000,603.840,604.000,600.390,600.770,16919.80,1714161599999,10191795.01760,21102,5156.11,3107027.90670,0
+1714161600000,600.770,603.180,600.460,601.680,14572.30,1714165199999,8768188.80680,21658,7944.94,4780262.41180,0
+1714165200000,601.690,602.160,600.300,601.610,7500.35,1714168799999,4509453.91870,14304,3678.64,2211551.82900,0
+1714168800000,601.600,601.600,596.120,597.590,27753.02,1714172399999,16600362.52150,37797,14317.62,8561364.31430,0
+1714172400000,597.590,599.110,596.870,597.470,13697.64,1714175999999,8188349.03160,23204,6656.45,3978408.17810,0
+1714176000000,597.480,598.990,590.310,593.540,74245.98,1714179599999,44088866.62270,75689,35909.70,21324730.00970,0
+1714179600000,593.540,593.700,583.010,585.860,98347.79,1714183199999,57799180.66930,119895,47270.42,27786775.84800,0
+1714183200000,585.860,593.590,584.630,591.600,49255.92,1714186799999,29053761.08170,58178,26247.23,15481420.87190,0
+1714186800000,591.590,594.750,590.800,593.870,24314.57,1714190399999,14417815.20100,32393,13340.55,7911950.16120,0
+1714190400000,593.880,595.900,591.630,595.070,26163.41,1714193999999,15547644.92370,30416,12352.60,7342692.73560,0
+1714194000000,595.060,595.710,590.860,592.150,34002.94,1714197599999,20180567.99410,32172,13797.94,8191584.77030,0
+1714197600000,592.150,594.150,591.380,593.080,14568.11,1714201199999,8635454.02650,23333,7538.82,4468747.45080,0
+1714201200000,593.090,595.200,592.360,593.250,16351.03,1714204799999,9713195.02320,22507,7442.45,4421441.73560,0
+1714204800000,593.260,594.000,591.870,593.140,15772.67,1714208399999,9349900.27800,24063,7800.21,4624360.28520,0
+1714208400000,593.130,594.900,591.910,593.750,15819.72,1714211999999,9392618.18580,21972,7521.91,4465739.07730,0
+1714212000000,593.750,594.600,588.640,588.920,30139.14,1714215599999,17833651.01760,32700,13896.23,8225132.86500,0
+1714215600000,588.920,590.000,586.710,587.550,33888.73,1714219199999,19940089.00450,41779,17834.38,10496507.19910,0
+1714219200000,587.550,590.480,585.400,588.280,43846.12,1714222799999,25765425.52410,46248,22031.31,12950269.05180,0
+1714222800000,588.270,593.300,588.030,592.420,38787.03,1714226399999,22917703.98300,41207,21535.27,12724816.33200,0
+1714226400000,592.410,593.720,590.020,590.310,23900.33,1714229999999,14136197.45470,32801,10229.11,6050530.95410,0
+1714230000000,590.300,591.390,586.000,587.040,29794.80,1714233599999,17517287.33590,32327,14252.36,8378242.93420,0
+1714233600000,587.040,589.540,586.500,587.630,27073.10,1714237199999,15917898.84380,33789,14380.14,8455601.58480,0
+1714237200000,587.640,597.310,587.420,595.880,48107.20,1714240799999,28530729.51820,54829,25611.62,15188358.59960,0
+1714240800000,595.870,597.160,589.200,593.200,51413.37,1714244399999,30508944.66740,62456,23401.21,13885605.37410,0
+1714244400000,593.210,594.860,592.290,594.860,12080.10,1714247999999,7167623.70060,22377,6200.63,3679909.85290,0
+1714248000000,594.860,595.720,592.890,594.720,16686.56,1714251599999,9922687.20110,20977,8295.08,4933069.53700,0
+1714251600000,594.710,595.520,591.880,594.460,15761.19,1714255199999,9361404.50830,19331,7558.32,4490340.45780,0
+1714255200000,594.470,595.260,593.150,593.610,15156.42,1714258799999,9007209.01050,18918,7743.55,4602512.43290,0
+1714258800000,593.610,596.560,593.560,595.740,21030.58,1714262399999,12518207.78220,22645,11974.68,7128372.20180,0
+1714262400000,595.740,598.100,595.600,597.580,19422.13,1714265999999,11593724.44290,28340,9848.15,5879274.19190,0
+1714266000000,597.590,599.400,597.170,597.670,20952.94,1714269599999,12537446.61970,25421,11021.30,6595065.60780,0
+1714269600000,597.680,601.000,595.790,600.620,34752.66,1714273199999,20801707.89450,36694,17971.71,10761834.73330,0
+1714273200000,600.610,602.000,598.670,598.680,32265.99,1714276799999,19374510.09110,34530,17137.75,10291535.39740,0
+1714276800000,598.670,599.350,597.100,598.570,15439.02,1714280399999,9232643.25210,21346,7363.08,4403198.56430,0
+1714280400000,598.570,600.210,598.530,598.810,20464.29,1714283999999,12266212.25250,24210,9637.11,5776541.98380,0
+1714284000000,598.810,599.530,597.320,598.900,14752.92,1714287599999,8829876.75220,20333,7504.45,4492130.33680,0
+1714287600000,598.900,601.070,598.530,600.050,18262.18,1714291199999,10957316.74940,24646,10049.98,6030034.05460,0
+1714291200000,600.060,601.120,598.150,599.690,17958.58,1714294799999,10772344.39730,24587,8435.44,5060162.40070,0
+1714294800000,599.700,602.660,599.290,602.250,23270.41,1714298399999,13990554.96670,28503,13056.20,7849395.71610,0
+1714298400000,602.220,604.450,600.470,604.310,37176.25,1714301999999,22416770.54700,40846,19343.50,11664545.66220,0
+1714302000000,604.310,604.950,600.830,600.880,39067.04,1714305599999,23554197.28860,37846,17354.71,10463940.33480,0
+1714305600000,600.880,601.950,599.270,601.060,28638.69,1714309199999,17201579.41390,30611,14957.29,8984189.51640,0
+1714309200000,601.070,603.600,600.500,602.900,22359.63,1714312799999,13470903.93500,31035,12096.15,7288016.88190,0
+1714312800000,602.910,607.000,601.440,604.540,60085.22,1714316399999,36338576.37630,51579,32754.02,19807607.06380,0
+1714316400000,604.540,606.950,602.820,603.490,28398.65,1714319999999,17170995.93300,34689,15062.45,9106726.97990,0
+1714320000000,603.490,604.620,602.090,602.880,23403.45,1714323599999,14125631.25050,29869,11103.17,6701785.83160,0
+1714323600000,602.890,604.200,602.400,603.350,10234.52,1714327199999,6176118.23360,15952,4710.47,2842589.14030,0
+1714327200000,603.360,605.590,601.860,604.880,22569.69,1714330799999,13626926.65510,25192,11958.26,7220590.27620,0
+1714330800000,604.870,605.130,603.290,603.290,10811.38,1714334399999,6533426.02630,17683,5733.51,3465179.22810,0
+1714334400000,603.300,606.330,603.060,605.900,18059.14,1714337999999,10931574.69600,21323,9376.15,5675159.43580,0
+1714338000000,605.900,606.590,604.640,604.820,10889.24,1714341599999,6595023.63530,15504,4917.87,2978245.54240,0
+1714341600000,604.820,605.570,598.850,599.720,32903.51,1714345199999,19793782.90970,46345,15863.59,9544008.46290,0
+1714345200000,599.720,600.330,596.530,599.640,35944.17,1714348799999,21513729.56030,49025,18482.57,11063995.55310,0
+1714348800000,599.650,602.000,598.770,599.790,23085.05,1714352399999,13863007.99410,33805,10743.23,6451316.56210,0
+1714352400000,599.790,601.000,598.000,599.530,17725.90,1714355999999,10625562.70060,30481,8897.79,5333835.78710,0
+1714356000000,599.530,600.440,593.160,594.070,40626.80,1714359599999,24217417.55650,54028,20247.74,12069594.55400,0
+1714359600000,594.070,594.880,589.400,589.770,51623.63,1714363199999,30552290.03690,62163,26413.82,15634238.74300,0
+1714363200000,589.810,596.400,588.300,594.730,38742.58,1714366799999,22974396.40750,50666,20101.84,11920758.63620,0
+1714366800000,594.720,594.720,591.870,593.900,22505.27,1714370399999,13353077.91060,28943,10387.05,6163386.05480,0
+1714370400000,593.890,593.900,578.090,584.000,155757.91,1714373999999,90955472.35750,127195,76606.25,44720726.60990,0
+1714374000000,584.000,587.560,581.060,587.460,60449.75,1714377599999,35311553.18450,72391,33987.08,19855155.32410,0
+1714377600000,587.460,587.460,583.200,585.410,27314.53,1714381199999,15983382.07680,41698,13434.92,7860886.83500,0
+1714381200000,585.420,588.270,584.200,587.300,26769.18,1714384799999,15699085.70580,36438,13179.98,7731429.62720,0
+1714384800000,587.300,589.990,585.000,586.500,33091.91,1714388399999,19446014.24710,40501,15647.03,9194827.45060,0
+1714388400000,586.490,586.800,582.660,583.810,27541.40,1714391999999,16103561.06780,32560,13084.70,7648747.95220,0
+1714392000000,583.790,589.150,583.030,588.610,35257.27,1714395599999,20668303.32120,46073,18780.72,11010563.22960,0
+1714395600000,588.650,589.270,583.280,584.670,36772.65,1714399199999,21547381.50400,53584,17153.94,10051624.29630,0
+1714399200000,584.670,590.760,583.220,589.580,41740.22,1714402799999,24540873.00050,51733,19554.09,11496997.41220,0
+1714402800000,589.580,592.440,588.480,592.360,33339.97,1714406399999,19683579.29650,38215,17540.68,10358257.40850,0
+1714406400000,592.350,592.850,588.910,589.350,23278.16,1714409999999,13757972.08870,35892,8673.45,5126563.84180,0
+1714410000000,589.350,592.300,589.090,591.190,16028.22,1714413599999,9473434.33980,25544,7696.16,4548656.55270,0
+1714413600000,591.180,591.220,588.580,590.440,11844.53,1714417199999,6986249.57740,20928,5858.08,3455178.78740,0
+1714417200000,590.440,590.760,588.310,590.340,11402.20,1714420799999,6722283.12190,22154,5376.30,3169288.77960,0
+1714420800000,590.350,593.590,589.620,591.290,18760.07,1714424399999,11099586.90140,24444,10244.92,6063192.92210,0
+1714424400000,591.290,591.810,589.180,590.260,11971.33,1714427999999,7065888.63100,17843,5682.85,3354079.70820,0
+1714428000000,590.240,596.460,590.070,593.990,33874.08,1714431599999,20116486.41300,41469,16328.00,9696596.82060,0
+1714431600000,593.990,596.250,592.160,592.620,41830.93,1714435199999,24877037.81370,37253,17852.71,10618472.69230,0
+1714435200000,592.610,602.280,592.030,601.540,61868.37,1714438799999,36983391.11100,63643,32452.87,19400908.91900,0
+1714438800000,601.520,601.760,592.230,592.600,46696.59,1714442399999,27906646.54440,54968,19773.26,11816236.39110,0
+1714442400000,592.610,594.800,588.890,594.210,43183.62,1714445999999,25575679.77500,51388,22073.72,13072830.24460,0
+1714446000000,594.180,594.390,590.410,591.340,22309.11,1714449599999,13212172.53700,27045,10283.16,6091243.54790,0
+1714449600000,591.350,597.120,590.760,597.020,37416.00,1714453199999,22213979.53060,38508,21908.73,13008433.36160,0
+1714453200000,597.030,601.350,595.320,600.790,62500.13,1714456799999,37364014.57180,61499,32492.55,19428296.62580,0
+1714456800000,600.790,602.810,598.220,600.330,50908.52,1714460399999,30602796.83600,47065,21896.45,13162960.98150,0
+1714460400000,600.330,604.280,597.560,598.080,56335.50,1714463999999,33869260.28880,55836,26948.68,16205916.25360,0
+1714464000000,598.090,598.570,585.340,587.230,113359.69,1714467599999,67078265.00740,111377,58143.49,34402856.19190,0
+1714467600000,587.280,588.960,583.620,583.890,70024.83,1714471199999,41084057.35360,73402,34560.63,20283264.40100,0
+1714471200000,583.890,584.170,578.830,581.450,68295.02,1714474799999,39690404.34590,72455,32288.38,18762498.48650,0
+1714474800000,581.450,581.460,567.780,567.920,143518.99,1714478399999,82226174.08210,140809,65288.74,37394065.58970,0
+1714478400000,567.890,569.160,558.110,567.320,135926.78,1714481999999,76869900.12070,141900,69640.50,39398161.07810,0
+1714482000000,567.330,568.820,560.000,561.950,68640.10,1714485599999,38772079.32730,74478,32176.48,18172128.77920,0
+1714485600000,561.950,568.150,559.010,563.900,107005.95,1714489199999,60318044.24870,96526,58141.63,32784912.58960,0
+1714489200000,563.900,565.840,558.530,560.240,67434.44,1714492799999,37891251.50490,74142,34450.70,19362244.21310,0
+1714492800000,560.230,565.750,555.000,564.530,118299.29,1714496399999,66201589.63680,124753,63292.85,35431664.38190,0
+1714496400000,564.540,573.210,563.010,567.120,136643.87,1714499999999,77636713.99610,127579,75768.69,43051215.47820,0
+1714500000000,567.110,574.320,565.080,571.200,95414.72,1714503599999,54282344.90500,83632,53379.12,30381916.34100,0
+1714503600000,571.150,576.800,562.160,566.670,207492.48,1714507199999,118304985.18530,166943,98221.00,56037344.96440,0
+1714507200000,566.680,576.890,566.490,576.550,66862.97,1714510799999,38253142.60510,78626,33966.33,19434472.79230,0
+1714510800000,576.540,579.990,575.640,578.460,47253.68,1714514399999,27325702.20030,54710,25000.05,14458186.44520,0
+1714514400000,578.460,581.570,575.680,577.260,58921.62,1714517999999,34103119.77170,58752,30499.67,17654369.60050,0
+1714518000000,577.260,579.260,576.220,577.720,29007.30,1714521599999,16760187.44710,37282,13075.58,7556224.55780,0
+1714521600000,577.720,579.920,571.710,572.790,54639.16,1714525199999,31447986.00920,65447,25978.50,14954547.17390,0
+1714525200000,572.800,575.780,569.560,571.860,59638.21,1714528799999,34174964.84350,65990,28445.05,16303244.79370,0
+1714528800000,571.870,572.790,567.200,570.900,54904.90,1714532399999,31277016.45950,55029,26224.88,14939960.03250,0
+1714532400000,570.890,575.300,570.520,574.380,21611.12,1714535999999,12382239.92340,30383,12504.31,7164885.64280,0
+1714536000000,574.380,575.410,570.860,571.660,19978.46,1714539599999,11442621.15440,27570,8393.00,4807668.60860,0
+1714539600000,571.650,572.450,568.000,570.070,33180.40,1714543199999,18909791.78800,36287,15023.08,8559626.14470,0
+1714543200000,570.060,570.400,562.250,562.590,44507.35,1714546799999,25187985.55360,47118,17453.91,9875022.40630,0
+1714546800000,562.580,563.180,544.090,545.930,247730.70,1714550399999,136476317.48640,220729,121807.49,67107908.47300,0
+1714550400000,545.920,547.270,535.910,546.980,139542.13,1714553999999,75620905.70240,147667,69020.53,37412853.85550,0
+1714554000000,546.990,551.480,545.600,550.140,66111.84,1714557599999,36321360.53330,69892,33889.98,18621054.54050,0
+1714557600000,550.140,551.780,547.110,550.750,46634.96,1714561199999,25618542.38220,53722,22587.35,12411137.43600,0
+1714561200000,550.760,551.240,545.820,551.240,34563.56,1714564799999,18966337.80970,41637,17861.68,9804098.68880,0
+1714564800000,551.240,555.790,549.210,551.960,55907.34,1714568399999,30909603.59400,65844,28105.23,15539482.15530,0
+1714568400000,551.960,552.390,547.350,548.180,44709.80,1714571999999,24558295.08860,52153,20426.93,11221575.64170,0
+1714572000000,548.170,552.330,547.520,551.570,39431.49,1714575599999,21674859.33530,48561,21513.28,11828037.94510,0
+1714575600000,551.570,551.720,543.660,544.630,53244.78,1714579199999,29093375.08180,61221,23494.71,12837565.16080,0
+1714579200000,544.630,549.690,541.940,545.860,52490.54,1714582799999,28636303.53820,61152,24953.74,13620683.08830,0
+1714582800000,545.800,554.060,543.240,551.490,41964.18,1714586399999,23016928.19710,57295,21880.82,12008436.09050,0
+1714586400000,551.490,565.900,551.370,562.010,127840.28,1714589999999,71457581.24730,140375,62367.56,34857870.11900,0
+1714590000000,562.010,564.030,547.340,549.590,95302.08,1714593599999,52770492.44110,121914,46740.02,25874357.03980,0
+1714593600000,549.600,556.360,549.600,553.530,43932.13,1714597199999,24325424.16610,59646,23526.89,13030269.25900,0
+1714597200000,553.530,557.030,551.130,556.410,32244.57,1714600799999,17873768.31190,38743,14946.97,8289762.60000,0
+1714600800000,556.320,560.050,556.150,559.130,28223.06,1714604399999,15760063.89060,40163,14521.99,8110114.27450,0
+1714604400000,559.130,563.450,557.430,561.450,33290.44,1714607999999,18652985.88930,39300,14005.11,7851167.10600,0
+1714608000000,561.460,562.630,556.400,557.170,35382.38,1714611599999,19787143.40990,44005,15655.48,8757583.42770,0
+1714611600000,557.180,557.880,541.010,543.710,93125.28,1714615199999,51120831.61490,85563,39425.99,21638564.81840,0
+1714615200000,543.680,548.140,543.460,547.130,39427.01,1714618799999,21529947.08470,48542,21388.31,11679619.78770,0
+1714618800000,547.130,550.050,546.710,547.100,25893.45,1714622399999,14198356.99200,33225,14331.02,7859533.37110,0
+1714622400000,547.140,549.990,546.540,547.510,23014.31,1714625999999,12622186.43750,29290,10793.81,5919925.14020,0
+1714626000000,547.510,548.440,544.050,547.700,28845.32,1714629599999,15770342.22540,35934,14011.65,7661150.83960,0
+1714629600000,547.690,549.280,546.410,547.800,28480.24,1714633199999,15605410.32110,31996,11707.69,6415588.75550,0
+1714633200000,547.800,550.280,547.640,549.160,27257.46,1714636799999,14971257.07590,31781,14142.12,7767871.37490,0
+1714636800000,549.160,554.200,548.270,553.390,47559.55,1714640399999,26257200.87670,44801,25856.75,14273553.71550,0
+1714640400000,553.390,555.110,551.530,554.450,34052.84,1714643999999,18849837.37290,29224,17387.91,9624234.94260,0
+1714644000000,554.440,557.490,552.010,555.620,47688.38,1714647599999,26460253.17260,42987,26594.15,14760351.32990,0
+1714647600000,555.620,561.350,555.270,560.760,72269.14,1714651199999,40398334.39870,69205,38531.02,21540103.83200,0
+1714651200000,560.770,564.490,558.640,558.640,56601.82,1714654799999,31783452.62440,60956,25859.34,14525133.92000,0
+1714654800000,558.640,560.680,556.260,557.480,37785.88,1714658399999,21105882.78360,46351,18097.30,10110282.26220,0
+1714658400000,557.500,564.120,555.640,563.340,63408.02,1714661999999,35536023.81100,63775,35611.46,19963591.93950,0
+1714662000000,563.340,565.730,561.840,564.320,46366.91,1714665599999,26162965.46890,48538,23263.60,13127523.01090,0
+1714665600000,564.320,564.400,560.780,561.370,33884.04,1714669199999,19066178.12560,39291,17008.97,9572056.34690,0
+1714669200000,561.380,563.390,560.430,562.910,23388.84,1714672799999,13138260.87650,30286,13257.16,7447669.62980,0
+1714672800000,562.910,564.860,560.410,562.480,20216.87,1714676399999,11372538.51960,32029,10009.32,5631251.05620,0
+1714676400000,562.480,562.940,560.260,562.910,20538.98,1714679999999,11536265.55220,27086,10802.50,6067808.26850,0
+1714680000000,562.920,563.330,557.910,558.840,29836.85,1714683599999,16705139.88400,32556,14470.79,8101454.85780,0
+1714683600000,558.850,563.300,558.700,560.180,14057.12,1714687199999,7881692.89640,21456,7610.48,4265731.44560,0
+1714687200000,560.180,564.090,560.110,562.330,34197.58,1714690799999,19249453.07600,34603,18206.84,10247708.93870,0
+1714690800000,562.330,562.700,559.840,560.210,15943.29,1714694399999,8942396.47930,21580,8480.03,4756520.15060,0
+1714694400000,560.210,561.490,558.570,559.700,28402.77,1714697999999,15903394.80340,31550,12958.03,7255177.97230,0
+1714698000000,559.700,565.500,559.210,563.060,39941.35,1714701599999,22486297.90980,43310,19469.66,10961344.79960,0
+1714701600000,563.060,566.940,562.090,564.520,30455.52,1714705199999,17209019.83440,38746,15996.43,9037924.55140,0
+1714705200000,564.520,566.910,564.360,565.900,15978.91,1714708799999,9038112.09410,24387,8690.69,4915930.07310,0
+1714708800000,565.900,566.970,563.660,564.880,18870.52,1714712399999,10668696.37910,24595,8915.99,5041141.66130,0
+1714712400000,564.880,565.000,562.390,563.280,15910.01,1714715999999,8968739.19480,20714,7368.94,4154368.76690,0
+1714716000000,563.290,563.720,561.260,561.380,15078.88,1714719599999,8480206.27940,21317,6905.66,3884258.66460,0
+1714719600000,561.380,563.500,559.640,560.820,23574.25,1714723199999,13240508.86590,28763,12360.29,6943544.52750,0
+1714723200000,560.830,568.700,560.150,565.300,51379.15,1714726799999,29029063.41030,47142,30202.30,17062581.87280,0
+1714726800000,565.300,567.420,563.060,566.360,36414.92,1714730399999,20599671.97610,34342,18700.13,10582089.53650,0
+1714730400000,566.360,567.210,561.330,563.400,32157.03,1714733999999,18147470.99130,36746,14956.08,8439001.88740,0
+1714734000000,563.400,566.750,561.330,562.470,41293.72,1714737599999,23279227.98910,41012,17793.75,10033015.24640,0
+1714737600000,562.470,572.010,560.080,570.990,105681.51,1714741199999,59952938.29760,92627,55180.58,31319665.84870,0
+1714741200000,570.990,577.280,570.630,576.970,91236.38,1714744799999,52428009.28040,85349,45566.95,26187850.27980,0
+1714744800000,576.970,578.900,573.400,575.000,66053.25,1714748399999,38070103.47770,57582,32151.38,18533842.31690,0
+1714748400000,575.010,577.990,573.190,577.270,26433.41,1714751999999,15216013.01760,34229,13329.65,7673912.27770,0
+1714752000000,577.270,580.180,577.270,578.980,37534.56,1714755599999,21730254.14460,36701,19011.91,11007501.05120,0
+1714755600000,578.980,581.290,577.790,580.430,15364.27,1714759199999,8906029.49080,24621,8306.14,4815535.88400,0
+1714759200000,580.440,581.250,578.480,578.690,15162.10,1714762799999,8789334.26900,20885,7670.90,4446520.63260,0
+1714762800000,578.690,580.700,577.460,580.600,11504.97,1714766399999,6659672.54850,19969,5597.06,3240156.26330,0
+1714766400000,580.600,589.830,580.380,585.960,54141.09,1714769999999,31727185.25990,62552,28991.73,16983311.82130,0
+1714770000000,585.970,586.970,582.730,585.110,21225.65,1714773599999,12413145.13900,28252,9598.78,5613517.34540,0
+1714773600000,585.110,587.220,584.560,586.750,13122.47,1714777199999,7688165.77250,22322,7411.19,4342357.81460,0
+1714777200000,586.760,588.490,585.660,586.650,15800.41,1714780799999,9275160.22060,22645,8108.84,4760809.26110,0
+1714780800000,586.660,588.460,585.820,587.140,21803.82,1714784399999,12802597.47390,26638,9882.07,5803167.14870,0
+1714784400000,587.140,588.690,583.810,584.590,21494.22,1714787999999,12598605.33230,27394,9414.37,5518424.74510,0
+1714788000000,584.590,585.860,582.000,584.720,20672.45,1714791599999,12076488.88990,24504,9935.00,5804895.97960,0
+1714791600000,584.710,585.850,583.270,584.010,12804.95,1714795199999,7483867.80670,17919,6392.86,3736521.87490,0
+1714795200000,584.000,585.560,582.500,585.050,20416.03,1714798799999,11919620.28490,25610,10134.58,5918484.39110,0
+1714798800000,585.050,586.700,583.100,586.400,15034.98,1714802399999,8795067.20370,21203,7600.61,4447559.78150,0
+1714802400000,586.410,586.480,583.660,584.150,14948.79,1714805999999,8744283.29490,18566,7176.16,4197971.30790,0
+1714806000000,584.160,584.880,583.030,583.440,11765.62,1714809599999,6869301.18030,15150,5768.31,3367780.90430,0
+1714809600000,583.440,585.150,583.010,584.870,13312.81,1714813199999,7775189.21000,15751,6993.26,4084777.98590,0
+1714813200000,584.870,585.750,583.810,584.670,10719.05,1714816799999,6268696.66500,15528,5513.23,3224259.37430,0
+1714816800000,584.680,593.100,583.880,592.540,39568.01,1714820399999,23294181.44240,40447,22051.07,12981864.62310,0
+1714820400000,592.530,593.110,586.220,588.670,48422.67,1714823999999,28590966.01400,52620,21280.27,12565820.24560,0
+1714824000000,588.680,591.880,587.630,591.500,24014.03,1714827599999,14162567.29410,30943,12147.49,7165204.75420,0
+1714827600000,591.490,592.800,587.430,590.670,30809.08,1714831199999,18178108.79420,38363,14246.37,8406101.78610,0
+1714831200000,590.660,591.740,588.820,591.150,13001.66,1714834799999,7677282.78250,19490,6279.92,3708693.26660,0
+1714834800000,591.160,591.200,588.500,590.610,15884.93,1714838399999,9372590.58660,20337,7225.58,4263247.49360,0
+1714838400000,590.620,591.100,587.750,589.150,20584.40,1714841999999,12131361.73540,23924,8200.07,4833199.98430,0
+1714842000000,589.140,589.340,585.580,586.880,17280.29,1714845599999,10148313.82880,26015,7807.85,4585292.52590,0
+1714845600000,586.880,588.840,586.310,588.700,11568.62,1714849199999,6801923.37730,16547,6350.68,3733985.59410,0
+1714849200000,588.710,589.700,586.740,589.300,27828.17,1714852799999,16354605.45620,19728,15499.97,9107559.85280,0
+1714852800000,589.310,591.370,587.770,587.900,25115.29,1714856399999,14804721.69150,23415,11056.36,6515557.94260,0
+1714856400000,587.910,588.000,582.710,585.300,40186.33,1714859999999,23524086.71210,34934,21346.67,12492077.71070,0
+1714860000000,585.300,585.770,583.840,584.070,12383.24,1714863599999,7240210.05400,19164,6644.03,3884710.52430,0
+1714863600000,584.060,585.630,584.050,584.780,11534.58,1714867199999,6746929.09770,16349,6145.04,3594214.45410,0
+1714867200000,584.790,586.540,580.840,583.880,34382.23,1714870799999,20069802.92930,39960,15875.31,9267621.94940,0
+1714870800000,583.880,584.220,577.000,582.350,46443.91,1714874399999,26976079.23220,51355,21776.89,12655076.04690,0
+1714874400000,582.360,583.900,581.000,581.030,16862.77,1714877999999,9820740.41870,23582,7649.01,4455845.91930,0
+1714878000000,581.030,582.330,579.000,580.570,16964.74,1714881599999,9846937.57530,23924,8294.69,4815347.09740,0
+1714881600000,580.580,582.590,580.570,581.550,11461.56,1714885199999,6667355.42770,18566,6544.99,3807182.93760,0
+1714885200000,581.540,583.340,580.570,580.650,13260.20,1714888799999,7721783.14290,17826,5803.50,3379523.73870,0
+1714888800000,580.650,583.720,580.140,582.900,11959.34,1714892399999,6963655.57250,18254,6334.73,3688489.09810,0
+1714892400000,582.900,586.590,582.890,584.600,24241.52,1714895999999,14181394.70360,26279,12456.59,7286387.88370,0
+1714896000000,584.610,588.940,584.000,586.880,24195.37,1714899599999,14188647.36570,31855,13508.38,7922044.98770,0
+1714899600000,586.880,587.060,585.280,585.810,13735.19,1714903199999,8052254.85790,20635,6475.43,3795985.25330,0
+1714903200000,585.820,587.000,584.480,585.520,11805.74,1714906799999,6914358.00090,16762,5479.66,3209873.82570,0
+1714906800000,585.510,586.860,583.740,586.040,12851.11,1714910399999,7524881.49850,16752,6089.76,3567106.67680,0
+1714910400000,586.040,586.170,584.570,585.000,9083.43,1714913999999,5316834.10560,15451,3939.12,2305692.31330,0
+1714914000000,584.990,588.440,584.080,587.530,25005.15,1714917599999,14658085.00810,30729,12866.95,7542263.55750,0
+1714917600000,587.530,590.740,585.910,590.590,26218.39,1714921199999,15427028.46590,29083,14889.29,8764973.98240,0
+1714921200000,590.590,594.530,589.280,592.760,49346.55,1714924799999,29185913.03330,44183,25884.77,15314559.34270,0
+1714924800000,592.770,594.820,592.330,593.320,32694.54,1714928399999,19405371.00150,36723,16895.39,10028410.66570,0
+1714928400000,593.330,594.190,590.740,591.140,16366.75,1714931999999,9702001.07420,22114,6636.58,3934461.63140,0
+1714932000000,591.160,591.960,589.780,591.140,16934.42,1714935599999,10006836.40690,23394,8259.29,4880611.49430,0
+1714935600000,591.140,592.510,590.780,592.470,7611.13,1714939199999,4504509.13260,12274,3313.54,1961068.01680,0
+1714939200000,592.470,593.760,590.500,591.710,16495.58,1714942799999,9765293.30160,20024,6100.53,3612428.18050,0
+1714942800000,591.700,591.790,589.660,590.230,10803.63,1714946399999,6380028.79500,15041,4967.50,2933705.73280,0
+1714946400000,590.230,590.630,588.010,588.900,15997.79,1714949999999,9421285.64000,18529,7889.43,4645992.96120,0
+1714950000000,588.900,592.220,588.900,591.560,12011.90,1714953599999,7098276.11500,18370,6840.72,4041787.76510,0
+1714953600000,591.570,594.000,591.560,593.850,16897.38,1714957199999,10015917.03320,23365,8771.82,5199933.48560,0
+1714957200000,593.850,595.450,590.970,592.430,19769.29,1714960799999,11727893.20530,27112,8978.69,5327974.65840,0
+1714960800000,592.430,593.500,590.360,590.470,14224.40,1714964399999,8424594.74780,21300,5883.95,3485092.80080,0
+1714964400000,590.470,591.300,589.050,590.460,12831.81,1714967999999,7573297.18650,19984,6433.30,3796927.97340,0
+1714968000000,590.460,591.970,589.120,591.860,15868.52,1714971599999,9365569.80050,20944,7564.15,4464064.68540,0
+1714971600000,591.870,594.130,591.370,593.680,21655.38,1714975199999,12836040.16950,24168,10891.60,6456038.84810,0
+1714975200000,593.680,594.700,592.850,593.650,18440.96,1714978799999,10950761.48440,21508,10362.35,6153902.06700,0
+1714978800000,593.650,595.230,593.050,595.110,16758.29,1714982399999,9959014.46350,21610,9192.24,5463102.08660,0
+1714982400000,595.110,602.250,595.080,598.560,88835.10,1714985999999,53242425.10300,76964,46376.55,27788199.26440,0
+1714986000000,598.550,600.330,596.610,597.300,25731.01,1714989599999,15398687.32150,30788,13855.35,8292429.06080,0
+1714989600000,597.310,597.670,585.500,588.370,88318.88,1714993199999,52141627.47970,79868,39299.08,23192894.72260,0
+1714993200000,588.370,593.480,588.280,591.630,39705.72,1714996799999,23477949.36640,42634,20870.19,12340059.07150,0
+1714996800000,591.640,592.380,582.540,585.950,65214.32,1715000399999,38287041.91210,70849,31739.61,18630424.75430,0
+1715000400000,585.940,591.030,584.760,589.850,37713.26,1715003999999,22187491.18390,48510,18687.97,10995002.21560,0
+1715004000000,589.860,591.700,584.770,584.950,30765.70,1715007599999,18116791.68840,40516,13680.93,8062005.00670,0
+1715007600000,584.950,590.000,582.560,588.630,59589.92,1715011199999,34908640.44990,59754,29093.68,17045188.77840,0
+1715011200000,588.630,589.240,585.350,586.270,19120.36,1715014799999,11232920.42340,29891,8535.72,5014959.87030,0
+1715014800000,586.260,589.360,585.510,587.210,19386.36,1715018399999,11387202.88240,31465,10083.72,5923805.03800,0
+1715018400000,587.220,591.340,586.900,590.440,21146.89,1715021999999,12454173.57600,29488,11741.71,6917123.65910,0
+1715022000000,590.440,590.740,585.210,589.660,19580.33,1715025599999,11516705.08150,35380,8353.92,4913249.38630,0
+1715025600000,589.670,590.940,588.780,589.940,10743.51,1715029199999,6337102.14640,18102,5526.57,3260112.89380,0
+1715029200000,589.940,593.300,589.760,592.610,16704.51,1715032799999,9886615.95510,19508,9635.65,5702851.60190,0
+1715032800000,592.600,592.640,589.800,590.470,13210.62,1715036399999,7808750.31170,19047,5231.25,3092199.54570,0
+1715036400000,590.470,591.000,587.270,587.810,13197.53,1715039999999,7767117.62890,18727,5427.45,3194338.98510,0
+1715040000000,587.820,590.650,585.850,589.370,24521.01,1715043599999,14425950.39940,33593,12739.11,7496814.79060,0
+1715043600000,589.380,593.200,588.740,592.750,21326.42,1715047199999,12600475.32420,27641,11119.72,6572030.89700,0
+1715047200000,592.760,593.740,591.070,591.460,21314.54,1715050799999,12624168.50800,21360,10940.08,6480328.20340,0
+1715050800000,591.460,591.500,581.880,586.310,58453.60,1715054399999,34249199.01760,57393,25867.91,15154061.27100,0
+1715054400000,586.320,588.490,585.240,588.000,16470.41,1715057999999,9667870.09840,26707,9231.08,5419144.53240,0
+1715058000000,588.000,589.470,585.440,588.080,13943.63,1715061599999,8196260.02620,26144,6650.72,3909774.14480,0
+1715061600000,588.080,589.200,585.500,586.220,18743.57,1715065199999,10999764.76230,34802,10169.43,5967657.74280,0
+1715065200000,586.230,588.270,585.140,588.250,22929.07,1715068799999,13459592.22590,40024,12572.68,7379370.63310,0
+1715068800000,588.250,594.940,587.620,593.930,42266.44,1715072399999,25014801.72520,45954,22803.13,13495051.09790,0
+1715072400000,593.940,595.000,592.880,593.770,27285.88,1715075999999,16213823.49750,32215,11787.27,7004674.67340,0
+1715076000000,593.780,593.850,590.290,592.860,24991.30,1715079599999,14801021.31890,34656,11891.38,7042350.39280,0
+1715079600000,592.870,600.300,591.210,592.300,80735.35,1715083199999,48128904.30040,77682,39557.58,23590147.25860,0
+1715083200000,592.310,594.200,590.500,592.130,23355.16,1715086799999,13839750.79370,31622,11849.29,7022081.58070,0
+1715086800000,592.130,593.580,587.500,589.260,30980.69,1715090399999,18293700.48080,42087,14031.96,8288362.76000,0
+1715090400000,589.310,594.100,587.190,593.980,27362.72,1715093999999,16152440.90400,41352,14184.01,8375903.10250,0
+1715094000000,593.990,595.720,591.530,593.940,35722.22,1715097599999,21210338.04920,42653,18804.32,11167098.00340,0
+1715097600000,593.940,595.260,591.720,593.550,13661.52,1715101199999,8109559.53960,24668,6113.90,3628875.62780,0
+1715101200000,593.550,593.650,591.590,591.810,8907.64,1715104799999,5278111.19990,18325,3817.15,2261843.60140,0
+1715104800000,591.810,591.910,585.460,588.780,41648.70,1715108399999,24486739.78600,41600,21411.23,12587530.08780,0
+1715108400000,588.810,589.630,585.000,585.410,14293.80,1715111999999,8389865.00130,21986,6980.22,4098179.10200,0
+1715112000000,585.420,587.390,581.080,582.900,31519.68,1715115599999,18404407.06880,37176,12477.27,7288507.04580,0
+1715115600000,582.900,583.920,579.840,582.140,23224.22,1715119199999,13517060.29940,29893,10449.36,6083627.03280,0
+1715119200000,582.150,582.520,578.100,580.890,37931.71,1715122799999,22011648.10800,41641,18803.34,10914471.47310,0
+1715122800000,580.880,581.220,575.330,575.860,51711.06,1715126399999,29848667.65180,62065,24355.20,14056696.00820,0
+1715126400000,575.870,579.940,573.630,578.910,41551.84,1715129999999,23974928.83110,54624,21476.20,12396477.94140,0
+1715130000000,578.900,580.810,577.700,579.880,21453.07,1715133599999,12429324.13020,33179,11146.01,6457517.05370,0
+1715133600000,579.870,584.290,579.700,583.690,25104.47,1715137199999,14621666.55010,30374,13292.61,7740982.47280,0
+1715137200000,583.680,586.070,581.130,585.150,27993.05,1715140799999,16345333.80210,33601,14413.87,8419572.92120,0
+1715140800000,585.160,587.360,581.130,585.260,35968.68,1715144399999,21036555.80070,42859,16715.68,9778283.71170,0
+1715144400000,585.260,586.460,583.330,583.900,26427.04,1715147999999,15453651.68680,31483,10678.04,6243932.69150,0
+1715148000000,583.900,586.100,579.730,584.100,42435.99,1715151599999,24746692.24270,47108,20571.25,12001872.46670,0
+1715151600000,584.100,585.000,578.470,579.290,33391.42,1715155199999,19398587.92630,37578,14482.91,8413905.24390,0
+1715155200000,579.300,581.500,578.380,581.110,25600.60,1715158799999,14848529.36610,34239,13426.02,7789104.60990,0
+1715158800000,581.120,581.530,577.990,581.110,19096.87,1715162399999,11073201.94450,28549,9183.42,5325810.66040,0
+1715162400000,581.110,587.200,580.630,586.520,40789.65,1715165999999,23812519.37030,38751,23347.17,13632731.45200,0
+1715166000000,586.510,586.520,582.780,585.040,27724.83,1715169599999,16206065.42790,32496,11695.49,6837090.27510,0
+1715169600000,585.060,586.360,580.450,583.710,30568.88,1715173199999,17835106.46050,38890,15054.13,8781066.86160,0
+1715173200000,583.710,585.950,581.630,585.070,44770.32,1715176799999,26132314.62140,53130,20394.98,11909086.90750,0
+1715176800000,585.120,586.730,582.800,585.380,36097.73,1715180399999,21128635.92590,41164,20666.33,12097127.46110,0
+1715180400000,585.390,585.910,578.810,582.160,41664.18,1715183999999,24245940.06830,51145,21067.31,12259632.19740,0
+1715184000000,582.160,584.100,579.860,584.080,22984.91,1715187599999,13380515.71240,31715,14001.37,8153617.81900,0
+1715187600000,584.080,585.840,583.100,584.450,16414.80,1715191199999,9594801.31750,24553,6907.79,4038200.25100,0
+1715191200000,584.450,587.300,584.140,585.140,15758.00,1715194799999,9235630.49620,22384,8012.03,4695722.79960,0
+1715194800000,585.140,589.200,583.120,588.720,49590.05,1715198399999,29105446.88620,50325,27106.01,15910086.67410,0
+1715198400000,588.730,589.880,579.060,581.120,61604.02,1715201999999,35997653.33490,70254,27773.06,16226354.27710,0
+1715202000000,581.130,588.510,580.380,587.080,37936.54,1715205599999,22210350.26370,40754,17438.39,10201913.81730,0
+1715205600000,587.080,589.670,585.520,587.430,30060.66,1715209199999,17665357.54770,33151,14045.90,8253616.65940,0
+1715209200000,587.430,588.460,585.120,588.220,34773.06,1715212799999,20409091.94250,33684,18915.50,11101378.12230,0
+1715212800000,588.220,591.500,587.460,587.600,47131.96,1715216399999,27794412.60890,45307,25931.28,15291694.23040,0
+1715216400000,587.610,589.330,586.190,588.460,30201.50,1715219999999,17746906.04530,31317,18119.61,10647327.73350,0
+1715220000000,588.460,599.900,588.380,598.080,111277.54,1715223599999,66322717.95740,89844,61410.34,36584447.00340,0
+1715223600000,598.090,601.150,594.180,596.870,65776.54,1715227199999,39260562.17330,58282,32071.90,19151230.24070,0
+1715227200000,596.870,597.800,594.830,595.330,21878.89,1715230799999,13044608.47200,28253,9827.32,5860283.89520,0
+1715230800000,595.340,600.280,594.370,598.120,50990.62,1715234399999,30485918.06170,45572,31036.76,18558700.66940,0
+1715234400000,598.120,602.550,597.460,600.320,86805.77,1715237999999,52073575.57250,67639,46809.91,28086350.77320,0
+1715238000000,600.330,601.810,597.210,600.160,58546.89,1715241599999,35117366.70040,53621,28754.79,17248279.05230,0
+1715241600000,600.170,602.750,598.060,599.290,62977.21,1715245199999,37801065.90920,58568,33559.99,20148235.63790,0
+1715245200000,599.290,600.550,594.310,596.250,70676.51,1715248799999,42201022.92380,62297,34123.11,20374598.27480,0
+1715248800000,596.260,596.900,589.930,590.140,68876.93,1715252399999,40840142.28130,60504,34723.98,20596786.91910,0
+1715252400000,590.130,596.250,589.000,594.960,39513.05,1715255999999,23432810.64480,42831,21495.62,12749315.48370,0
+1715256000000,594.970,597.660,594.310,594.670,29714.70,1715259599999,17694123.59230,31878,15478.26,9217392.73520,0
+1715259600000,594.670,594.960,590.130,593.370,36647.12,1715263199999,21727638.90010,41763,19118.41,11337888.08750,0
+1715263200000,593.380,598.000,592.400,597.840,34646.54,1715266799999,20635640.24960,43869,16324.13,9723507.87710,0
+1715266800000,597.850,609.000,595.170,596.170,176639.92,1715270399999,105981651.19870,130298,91065.33,54683819.28480,0
+1715270400000,596.170,599.100,591.140,591.500,74267.49,1715273999999,44234347.36880,68597,35340.26,21057539.80170,0
+1715274000000,591.510,594.080,590.200,592.650,32048.23,1715277599999,18987814.22510,36893,18639.13,11047021.53640,0
+1715277600000,592.650,594.810,592.140,594.540,13848.75,1715281199999,8219905.60900,22490,8325.58,4942384.09800,0
+1715281200000,594.530,596.100,593.570,595.990,20212.63,1715284799999,12023286.25590,25915,9688.75,5763830.11350,0
+1715284800000,596.000,597.420,594.830,596.560,22513.40,1715288399999,13422494.84520,28283,11174.17,6663427.43180,0
+1715288400000,596.570,597.850,594.620,596.390,14393.96,1715291999999,8585135.95100,21530,6819.24,4067868.69630,0
+1715292000000,596.400,599.620,594.850,598.330,32012.56,1715295599999,19117322.11870,35480,15668.53,9361871.40750,0
+1715295600000,598.340,598.460,594.000,596.420,22554.67,1715299199999,13437211.35440,30048,12298.44,7325935.21290,0
+1715299200000,596.430,596.540,593.630,595.040,20635.44,1715302799999,12277138.32740,26789,10107.61,6013236.58550,0
+1715302800000,595.050,596.310,593.160,595.810,17831.31,1715306399999,10608816.77870,24130,8374.54,4983582.11800,0
+1715306400000,595.810,595.810,591.100,591.830,29048.59,1715309999999,17239037.22880,33090,12455.92,7391414.03210,0
+1715310000000,591.830,593.670,590.610,593.150,21555.42,1715313599999,12763315.64400,26775,11236.17,6654263.42340,0
+1715313600000,593.160,594.650,591.740,593.210,18521.30,1715317199999,10988693.70450,23898,10077.23,5978838.21340,0
+1715317200000,593.210,594.320,592.200,593.820,14798.49,1715320799999,8781625.78210,21017,8000.61,4748230.78700,0
+1715320800000,593.820,595.500,593.010,594.950,16563.52,1715324399999,9842687.77750,23325,8429.06,5009168.30920,0
+1715324400000,594.950,596.420,594.000,594.950,22711.56,1715327999999,13525242.63090,30122,10961.89,6527749.59630,0
+1715328000000,594.950,595.560,593.080,593.570,18052.25,1715331599999,10727670.85090,23770,8203.24,4874795.42920,0
+1715331600000,593.580,593.580,591.630,592.940,20530.92,1715335199999,12167255.73960,22634,9247.86,5480470.04900,0
+1715335200000,592.940,594.000,591.830,593.920,13909.90,1715338799999,8247851.08390,18072,7228.76,4286382.21850,0
+1715338800000,593.920,595.700,592.690,595.650,17071.56,1715342399999,10147612.99070,20387,8463.56,5030581.23430,0
+1715342400000,595.660,596.520,593.460,594.440,23701.29,1715345999999,14102975.00380,25909,10785.91,6418418.64880,0
+1715346000000,594.440,596.310,593.850,595.790,17081.43,1715349599999,10165794.43200,20068,8906.91,5300908.80470,0
+1715349600000,595.790,596.210,581.880,585.460,137216.09,1715353199999,80667045.78100,125136,62232.32,36562669.00420,0
+1715353200000,585.460,588.060,583.670,585.670,75433.81,1715356799999,44204756.86750,79148,38220.71,22402372.97960,0
+1715356800000,585.670,588.570,582.000,586.150,68737.47,1715360399999,40228354.78960,71305,33930.56,19855678.05090,0
+1715360400000,586.140,586.310,581.060,584.660,35331.77,1715363999999,20610759.07250,51659,16941.25,9882279.69570,0
+1715364000000,584.670,587.280,584.040,586.740,19917.10,1715367599999,11666626.37150,32098,9342.96,5473346.37050,0
+1715367600000,586.730,587.300,584.630,585.960,11705.31,1715371199999,6858933.98170,19536,5289.43,3099733.16500,0
+1715371200000,585.960,587.300,583.450,583.690,18345.70,1715374799999,10732209.47250,23423,9282.39,5430071.29090,0
+1715374800000,583.690,585.810,583.140,585.800,10263.07,1715378399999,5998674.53880,15698,6037.44,3529322.54560,0
+1715378400000,585.800,587.740,584.100,585.520,20138.46,1715381999999,11805677.54300,24595,9080.45,5322815.05260,0
+1715382000000,585.530,586.980,584.870,585.260,13669.12,1715385599999,8008450.95790,16390,6065.80,3553617.27070,0
+1715385600000,585.270,587.500,585.020,585.800,15885.78,1715389199999,9313481.89000,21592,8268.65,4847715.93720,0
+1715389200000,585.810,590.450,585.700,587.690,37677.79,1715392799999,22158937.96010,36645,19239.12,11315467.73000,0
+1715392800000,587.700,588.330,581.200,583.060,46198.32,1715396399999,26950799.50420,46251,21391.51,12473997.29680,0
+1715396400000,583.060,584.440,582.050,583.280,18278.06,1715399999999,10658956.57600,21194,9531.98,5558788.22340,0
+1715400000000,583.290,584.190,582.000,583.000,14409.91,1715403599999,8399322.40420,19753,7259.09,4231374.57160,0
+1715403600000,582.990,585.430,582.990,585.260,11423.33,1715407199999,6675318.59130,15203,6295.48,3678823.65230,0
+1715407200000,585.260,587.590,585.120,586.610,27005.01,1715410799999,15837229.36590,24566,13579.03,7963310.54680,0
+1715410800000,586.620,587.250,585.390,586.800,13873.26,1715414399999,8136192.53660,16994,6855.94,4020684.60470,0
+1715414400000,586.810,587.940,585.170,586.970,27508.05,1715417999999,16136478.35470,26816,12649.29,7421285.47100,0
+1715418000000,586.970,587.560,583.780,586.390,20906.72,1715421599999,12246390.80680,24480,9508.00,5569970.01280,0
+1715421600000,586.390,588.620,585.590,588.380,23182.82,1715425199999,13613361.80900,22111,12544.34,7366934.84280,0
+1715425200000,588.370,590.450,586.670,589.520,49888.82,1715428799999,29379582.86350,42916,24181.95,14240764.82220,0
+1715428800000,589.520,590.700,588.170,589.510,20918.50,1715432399999,12332189.16000,24834,9155.11,5397870.74150,0
+1715432400000,589.510,591.560,589.000,591.180,22399.47,1715435999999,13223109.35160,26322,11293.91,6667407.13880,0
+1715436000000,591.180,592.290,589.070,589.990,21619.00,1715439599999,12772349.93760,25121,9498.89,5613437.60850,0
+1715439600000,590.000,593.590,589.990,591.170,40168.50,1715443199999,23769041.22970,40627,22101.06,13078920.07710,0
+1715443200000,591.190,592.200,589.220,590.170,20699.05,1715446799999,12226439.76370,25744,10125.60,5981476.47630,0
+1715446800000,590.180,590.990,588.330,590.670,15422.98,1715450399999,9097974.22280,21063,7226.54,4263642.77400,0
+1715450400000,590.670,592.930,590.300,592.580,13020.86,1715453999999,7705030.37230,18477,8023.15,4747946.08160,0
+1715454000000,592.590,594.430,592.580,593.190,17680.80,1715457599999,10495789.95180,21058,7886.23,4681317.11260,0
+1715457600000,593.190,594.400,591.930,593.420,15251.22,1715461199999,9050350.18400,16932,6514.61,3866043.55320,0
+1715461200000,593.420,594.140,593.010,593.210,10302.19,1715464799999,6115408.61320,13439,4588.28,2723715.28030,0
+1715464800000,593.210,593.860,592.130,592.460,9280.67,1715468399999,5501590.12350,13784,4386.57,2600453.09110,0
+1715468400000,592.460,593.200,591.010,592.030,9582.29,1715471999999,5673623.07330,13269,5280.39,3126527.93780,0
+1715472000000,592.030,593.710,591.910,591.910,12256.08,1715475599999,7263294.00510,15877,5700.86,3378362.47400,0
+1715475600000,591.920,592.940,589.760,590.450,14791.94,1715479199999,8746692.07460,15397,7088.49,4191419.49410,0
+1715479200000,590.450,591.380,590.230,590.720,12033.72,1715482799999,7108944.09590,13585,6684.97,3948940.35480,0
+1715482800000,590.730,590.920,589.640,589.920,10158.71,1715486399999,5994837.42560,11781,4868.68,2873146.92710,0
+1715486400000,589.930,591.690,589.590,591.380,12010.55,1715489999999,7093053.65950,14228,7318.52,4322040.86110,0
+1715490000000,591.380,591.380,590.050,590.900,7397.26,1715493599999,4369334.45540,12047,3818.24,2255159.88530,0
+1715493600000,590.910,591.380,589.000,589.850,10960.62,1715497199999,6468774.71370,14495,4653.96,2746641.82850,0
+1715497200000,589.850,590.560,587.020,588.300,27197.88,1715500799999,16008528.01700,26354,13543.26,7971935.48400,0
+1715500800000,588.300,590.200,587.280,588.740,18577.46,1715504399999,10938008.83470,20945,9406.34,5538280.68840,0
+1715504400000,588.740,590.290,588.460,590.040,11259.14,1715507999999,6637686.63320,13763,5444.06,3209618.06910,0
+1715508000000,590.040,593.470,589.710,591.380,29148.77,1715511599999,17249454.87870,27903,15928.06,9425680.23140,0
+1715511600000,591.380,593.090,590.820,592.510,12964.73,1715515199999,7672604.73680,15892,7043.02,4168265.44790,0
+1715515200000,592.520,594.120,592.320,593.270,17401.42,1715518799999,10321654.37980,18988,9172.74,5441188.71080,0
+1715518800000,593.270,593.660,592.110,593.500,10513.44,1715522399999,6235313.47430,15110,4888.00,2899034.72360,0
+1715522400000,593.500,594.000,591.490,592.630,17799.62,1715525999999,10551295.14820,18249,8745.31,5184179.00800,0
+1715526000000,592.630,596.500,592.230,594.920,39792.44,1715529599999,23657171.86390,34796,20217.66,12020090.56290,0
+1715529600000,594.920,596.110,593.350,593.490,27490.18,1715533199999,16360001.89750,28959,11768.63,7004432.63310,0
+1715533200000,593.500,598.740,592.070,597.400,52401.47,1715536799999,31263870.67450,42409,28327.94,16902400.46540,0
+1715536800000,597.400,598.670,596.310,597.150,26061.33,1715540399999,15572537.41830,26598,12600.74,7529483.66800,0
+1715540400000,597.140,597.770,595.700,597.620,14095.36,1715543999999,8411050.71960,19300,6393.92,3815667.79720,0
+1715544000000,597.630,598.000,596.660,597.150,9586.30,1715547599999,5726424.81800,16193,4354.81,2601425.77120,0
+1715547600000,597.140,597.140,593.140,594.950,19800.48,1715551199999,11784076.85640,24546,7929.02,4717675.09120,0
+1715551200000,594.950,595.150,592.800,594.840,18524.53,1715554799999,11008052.45310,21878,9996.85,5940408.16760,0
+1715554800000,594.850,595.070,592.690,594.250,15343.27,1715558399999,9109757.26140,17824,7985.16,4740794.41480,0
+1715558400000,594.260,596.210,594.210,594.750,16244.62,1715561999999,9666457.83840,22010,7647.49,4550850.36200,0
+1715562000000,594.740,595.190,589.920,592.080,54381.41,1715565599999,32211950.48800,48269,26868.30,15915791.67160,0
+1715565600000,592.070,593.290,586.000,587.340,73794.89,1715569199999,43436768.12400,77124,36503.87,21488185.19340,0
+1715569200000,587.340,588.970,584.480,588.890,62545.27,1715572799999,36693356.62760,64775,31895.10,18715346.75550,0
+1715572800000,588.890,589.390,585.160,587.100,48467.37,1715576399999,28472200.44080,41736,23101.91,13575829.90310,0
+1715576400000,587.090,588.800,586.620,587.250,30999.76,1715579999999,18213049.65050,27122,13618.91,8000888.96650,0
+1715580000000,587.260,594.140,587.170,593.770,39967.97,1715583599999,23633782.03220,44345,18856.83,11150938.22290,0
+1715583600000,593.760,598.150,593.140,595.870,60976.14,1715587199999,36321542.54770,61618,31591.62,18821132.90570,0
+1715587200000,595.870,598.040,594.350,595.870,56885.79,1715590799999,33929352.76450,64882,30711.82,18321955.70400,0
+1715590800000,595.870,597.650,595.500,596.060,27934.84,1715594399999,16664897.97420,30248,15286.23,9119601.70290,0
+1715594400000,596.060,597.100,593.380,595.230,60699.07,1715597999999,36135009.24700,49462,27348.49,16284032.95810,0
+1715598000000,595.230,596.250,594.000,594.550,26259.01,1715601599999,15619943.79470,32372,14213.49,8454937.91230,0
+1715601600000,594.560,595.620,592.000,593.160,39461.56,1715605199999,23422537.84110,45434,19114.73,11346189.90880,0
+1715605200000,593.170,595.300,592.550,594.510,27078.90,1715608799999,16084688.58470,36566,14059.41,8351790.48650,0
+1715608800000,594.550,595.640,592.630,592.870,24855.33,1715612399999,14773998.76400,32937,12552.78,7460868.30780,0
+1715612400000,592.880,595.620,592.800,594.890,19300.47,1715615999999,11478477.89800,27194,11338.79,6743206.32280,0
+1715616000000,594.890,597.410,594.280,595.280,33047.72,1715619599999,19692269.30560,41858,16138.42,9617273.57210,0
+1715619600000,595.280,595.410,591.270,593.490,31563.16,1715623199999,18715406.84630,44790,14968.47,8876692.19410,0
+1715623200000,593.500,593.760,591.300,592.900,15016.94,1715626799999,8898082.84790,24923,8069.42,4781258.72540,0
+1715626800000,592.910,594.740,592.820,594.610,12138.39,1715630399999,7211483.99900,18135,6161.02,3660116.82970,0
+1715630400000,594.600,595.200,594.160,594.750,8771.95,1715633999999,5216624.51850,14578,4747.28,2823096.30660,0
+1715634000000,594.760,594.930,591.370,593.060,17737.60,1715637599999,10518024.77950,21762,8662.96,5136048.20530,0
+1715637600000,593.060,593.530,591.160,591.690,14799.46,1715641199999,8764661.39250,20656,7915.29,4687225.69160,0
+1715641200000,591.690,592.990,590.750,591.290,15659.34,1715644799999,9267958.80630,17963,7037.67,4165224.22450,0
+1715644800000,591.300,592.600,589.760,590.380,26296.81,1715648399999,15537106.66300,30414,12361.85,7304407.71520,0
+1715648400000,590.390,591.870,588.000,589.130,25002.52,1715651999999,14744399.74570,32116,11383.68,6715211.18230,0
+1715652000000,589.120,589.300,587.490,587.880,21242.84,1715655599999,12497121.62200,27367,9885.46,5815626.84470,0
+1715655600000,587.880,589.450,587.320,588.460,15666.99,1715659199999,9213289.91210,22088,8558.86,5033598.53590,0
+1715659200000,588.470,589.900,587.900,589.730,15135.55,1715662799999,8913747.61300,22352,8083.89,4761361.78300,0
+1715662800000,589.730,591.490,589.610,590.230,16276.55,1715666399999,9611879.39390,21791,8491.00,5013904.60270,0
+1715666400000,590.230,590.230,580.430,586.420,82860.76,1715669999999,48468418.92540,84675,37323.14,21831235.24860,0
+1715670000000,586.410,588.080,585.940,587.910,26802.29,1715673599999,15737669.24970,34352,13877.41,8148851.70970,0
+1715673600000,587.920,587.920,585.240,587.050,17622.05,1715677199999,10339441.83760,26327,7766.17,4556821.88080,0
+1715677200000,587.040,587.500,585.420,586.260,13248.87,1715680799999,7770652.63440,20944,5786.55,3393423.28690,0
+1715680800000,586.260,586.770,584.540,585.630,14808.30,1715684399999,8670123.74490,24481,7039.69,4121359.67170,0
+1715684400000,585.630,586.400,585.210,585.550,9602.32,1715687999999,5626116.34230,17469,4751.52,2784046.83700,0
+1715688000000,585.560,587.570,579.530,580.510,85747.24,1715691599999,50023994.68490,76619,39746.00,23185467.92630,0
+1715691600000,580.500,580.830,572.420,573.760,159837.89,1715695199999,92250815.74990,138286,73159.26,42236064.26530,0
+1715695200000,573.770,573.930,559.730,564.540,250465.08,1715698799999,142048270.39910,210020,118675.33,67306837.62080,0
+1715698800000,564.550,569.880,564.240,568.550,75225.62,1715702399999,42676675.29130,80387,41208.78,23378695.47510,0
+1715702400000,568.550,569.260,563.880,566.330,50355.62,1715705999999,28540410.30880,59934,26704.90,15136445.20990,0
+1715706000000,566.330,566.490,562.880,565.290,36661.40,1715709599999,20701318.64810,51161,20187.80,11400671.23810,0
+1715709600000,565.290,567.250,564.610,566.310,31145.92,1715713199999,17624482.39380,34976,15979.86,9044002.43630,0
+1715713200000,566.310,568.850,566.230,567.700,20622.49,1715716799999,11706754.69160,27268,9885.43,5611634.72020,0
+1715716800000,567.700,568.060,566.500,566.510,11686.39,1715720399999,6628243.90630,21721,5454.40,3093505.46990,0
+1715720400000,566.500,567.420,565.330,566.150,15103.59,1715723999999,8555379.85210,20198,6685.64,3787134.57370,0
+1715724000000,566.140,566.350,563.320,565.430,50817.37,1715727599999,28706143.10490,33616,26800.71,15142274.04440,0
+1715727600000,565.470,566.620,563.830,566.590,14161.88,1715731199999,8007154.37020,19049,7436.99,4204952.63850,0
+1715731200000,566.580,567.580,560.500,562.790,79017.51,1715734799999,44631104.15900,61500,34876.64,19701172.84570,0
+1715734800000,562.780,565.740,562.640,565.360,15915.30,1715738399999,8990637.23720,23300,8367.12,4726318.63070,0
+1715738400000,565.350,566.570,565.310,565.760,13347.59,1715741999999,7554694.03890,20288,6919.75,3916702.54840,0
+1715742000000,565.750,569.060,565.680,569.060,15991.99,1715745599999,9077843.26540,20590,9549.35,5420881.20400,0
+1715745600000,569.060,569.420,565.590,569.050,23015.80,1715749199999,13066046.72130,29079,11484.69,6521549.12760,0
+1715749200000,569.050,570.430,568.920,569.700,23368.28,1715752799999,13312746.72380,27269,12858.50,7325948.84520,0
+1715752800000,569.700,569.970,567.730,568.380,16887.04,1715756399999,9605972.15970,21673,7294.62,4150675.98820,0
+1715756400000,568.370,570.070,567.250,568.720,22277.90,1715759999999,12664880.71830,25816,13392.86,7614097.06870,0
+1715760000000,568.720,569.280,565.090,566.040,28342.62,1715763599999,16062447.47020,30039,13769.86,7802407.19740,0
+1715763600000,566.030,570.150,563.810,568.460,38783.18,1715767199999,22004970.27440,40974,22328.46,12670556.25060,0
+1715767200000,568.450,569.500,566.360,567.010,25968.25,1715770799999,14745174.00770,32932,11873.76,6743920.50540,0
+1715770800000,567.010,568.050,564.300,565.560,29675.05,1715774399999,16793619.90980,31390,13105.86,7419567.37990,0
+1715774400000,565.570,574.680,563.870,573.190,107987.16,1715777999999,61695455.45160,97245,54075.28,30887445.41230,0
+1715778000000,573.190,581.320,571.640,576.090,112996.32,1715781599999,65213716.88310,102907,59969.21,34608235.49990,0
+1715781600000,576.090,578.700,574.660,578.700,38819.44,1715785199999,22406957.24840,48471,19024.14,10980906.57060,0
+1715785200000,578.700,581.200,577.530,579.520,49711.15,1715788799999,28806302.34220,51874,26493.10,15352341.38810,0
+1715788800000,579.510,581.760,577.490,580.470,50828.46,1715792399999,29483218.26970,51720,24171.75,14024744.55470,0
+1715792400000,580.480,581.880,580.010,580.630,24533.99,1715795999999,14256417.88140,27159,11385.86,6616869.79370,0
+1715796000000,580.640,584.770,580.200,584.510,29090.31,1715799599999,16951499.65220,37249,15918.34,9275602.92440,0
+1715799600000,584.510,586.400,583.260,585.580,36373.58,1715803199999,21272269.25340,41630,17793.60,10406971.48020,0
+1715803200000,585.570,586.000,583.800,585.990,26660.56,1715806799999,15592051.61010,29731,14358.64,8398468.91450,0
+1715806800000,586.000,586.000,583.440,583.680,15552.20,1715810399999,9098076.65880,21150,6974.99,4080968.98260,0
+1715810400000,583.680,585.270,583.600,584.040,16574.50,1715813999999,9685859.93320,25724,9106.50,5322137.83080,0
+1715814000000,584.040,584.740,580.050,580.810,41935.91,1715817599999,24427102.96510,33764,21032.06,12251892.75560,0
+1715817600000,580.820,585.970,580.420,584.220,51924.90,1715821199999,30335855.09450,42688,26605.90,15539911.26300,0
+1715821200000,584.220,585.420,581.000,581.930,37282.94,1715824799999,21718682.83190,32031,15403.54,8974606.06330,0
+1715824800000,581.920,583.230,581.190,582.200,28008.44,1715828399999,16308952.49570,31164,15024.18,8748402.65780,0
+1715828400000,582.190,585.290,581.830,583.820,27754.45,1715831999999,16202654.86730,33409,13709.68,8002820.08040,0
+1715832000000,583.830,584.290,582.390,582.710,26119.20,1715835599999,15235126.82960,30661,15381.38,8971857.60480,0
+1715835600000,582.720,583.250,581.240,582.440,24016.39,1715839199999,13983995.08460,24140,13288.47,7738073.50900,0
+1715839200000,582.450,585.190,582.280,584.790,22193.06,1715842799999,12963149.83920,23948,11878.10,6937352.29730,0
+1715842800000,584.790,585.500,583.960,584.160,19967.46,1715846399999,11679692.21760,19960,10528.66,6159036.58570,0
+1715846400000,584.170,584.960,581.600,582.170,19089.50,1715849999999,11129850.82490,22537,8783.82,5120871.51540,0
+1715850000000,582.160,582.840,580.710,582.660,22965.03,1715853599999,13362286.40210,21616,11484.96,6682642.41680,0
+1715853600000,582.660,582.660,579.010,580.370,30628.81,1715857199999,17790402.10690,27986,14177.30,8236434.51940,0
+1715857200000,580.380,582.430,579.810,582.150,17437.55,1715860799999,10131194.61690,23422,9585.24,5569243.60460,0
+1715860800000,582.120,582.370,575.690,575.700,65770.86,1715864399999,38037409.88150,68649,30488.26,17633232.08140,0
+1715864400000,575.700,577.780,573.670,577.560,49197.00,1715867999999,28311130.95500,48260,22748.85,13092875.94920,0
+1715868000000,577.550,577.920,566.190,566.780,91563.94,1715871599999,52349623.70880,70787,42900.36,24536482.26290,0
+1715871600000,566.780,569.950,565.770,567.650,63500.15,1715875199999,36043110.08230,58085,32303.54,18336405.09510,0
+1715875200000,567.650,568.450,564.650,566.970,43450.19,1715878799999,24614706.89910,45679,21427.41,12140275.68500,0
+1715878800000,566.970,568.440,564.980,568.180,26766.74,1715882399999,15179617.86470,35147,13019.80,7384183.59530,0
+1715882400000,568.180,569.790,567.640,568.990,18059.90,1715885999999,10271961.75370,24756,8608.14,4896736.12650,0
+1715886000000,568.990,569.770,567.110,567.520,13946.70,1715889599999,7929421.38890,22032,5727.41,3256769.06130,0
+1715889600000,567.530,567.570,566.170,566.750,10651.30,1715893199999,6036458.39340,17950,5911.64,3350249.01610,0
+1715893200000,566.750,569.600,566.210,569.470,12316.31,1715896799999,6994682.18940,17211,6614.05,3755968.08990,0
+1715896800000,569.460,569.560,566.050,568.050,21656.02,1715900399999,12288008.30670,20047,9506.27,5393561.10510,0
+1715900400000,568.040,568.950,566.930,568.480,10586.34,1715903999999,6013115.42500,17312,4998.70,2839307.94420,0
+1715904000000,568.480,571.660,567.850,571.570,18049.47,1715907599999,10290483.98800,23642,10515.58,5994751.24890,0
+1715907600000,571.570,571.570,568.120,569.670,15355.85,1715911199999,8744741.92700,20096,6825.84,3886218.51750,0
+1715911200000,569.660,570.820,568.640,569.700,15435.72,1715914799999,8795288.31820,16914,6881.47,3921075.73650,0
+1715914800000,569.700,572.220,568.780,571.270,24344.75,1715918399999,13879937.85540,22667,12496.69,7125503.76610,0
+1715918400000,571.280,571.490,569.770,569.770,10380.14,1715921999999,5923366.76550,14755,4551.81,2597792.51420,0
+1715922000000,569.770,570.900,569.660,570.570,9408.62,1715925599999,5365864.57900,13427,5023.93,2865203.12200,0
+1715925600000,570.560,573.670,569.410,572.810,16695.66,1715929199999,9541533.66400,21913,9278.67,5302406.91280,0
+1715929200000,572.820,579.960,572.810,578.080,86921.65,1715932799999,50152392.46040,65526,41204.78,23766634.15860,0
+1715932800000,578.080,578.360,574.320,574.750,32293.80,1715936399999,18609891.21460,37533,15095.60,8699262.34990,0
+1715936400000,574.750,577.230,574.340,576.080,16511.50,1715939999999,9512675.32840,24893,8758.45,5045076.94300,0
+1715940000000,576.070,578.640,575.120,578.540,29760.07,1715943599999,17183983.35880,24912,14843.41,8569266.39340,0
+1715943600000,578.540,579.170,577.100,577.870,20298.21,1715947199999,11736230.77200,25251,9429.40,5452363.92830,0
+1715947200000,577.880,579.920,575.310,579.510,27971.68,1715950799999,16163913.19250,32095,13386.88,7737358.37290,0
+1715950800000,579.520,579.890,576.340,577.450,24055.32,1715954399999,13907964.02980,32215,11381.12,6581114.00520,0
+1715954400000,577.440,581.310,577.250,581.170,33744.04,1715957999999,19564371.62920,35773,17693.49,10258357.96340,0
+1715958000000,581.170,584.560,580.590,582.390,53939.82,1715961599999,31429638.22830,53767,25246.85,14712108.72930,0
+1715961600000,582.390,583.310,580.900,581.030,28836.86,1715965199999,16786923.41550,30486,12571.32,7318656.83790,0
+1715965200000,581.040,581.730,579.020,579.160,25262.45,1715968799999,14659937.66800,26518,11923.90,6920063.52740,0
+1715968800000,579.150,579.210,577.040,578.800,22859.85,1715972399999,13213428.18150,27866,11517.26,6657192.59780,0
+1715972400000,578.810,579.960,578.060,579.670,11410.66,1715975999999,6608574.64080,14968,5610.22,3249038.95020,0
+1715976000000,579.670,579.790,579.050,579.400,5826.15,1715979599999,3376185.13180,11170,3323.70,1926048.96150,0
+1715979600000,579.400,579.830,579.000,579.320,5609.29,1715983199999,3250292.84080,10276,3276.62,1898596.94850,0
+1715983200000,579.300,580.300,579.160,580.210,6887.86,1715986799999,3994106.42170,10801,3431.80,1990076.38690,0
+1715986800000,580.200,580.830,580.000,580.520,11350.73,1715990399999,6587736.07730,13476,6267.66,3637503.48160,0
+1715990400000,580.530,580.680,578.890,579.050,11615.79,1715993999999,6733634.19050,15159,4994.49,2895172.13940,0
+1715994000000,579.040,579.710,577.510,579.610,13339.09,1715997599999,7717217.43820,16510,7096.86,4105832.32790,0
+1715997600000,579.610,580.370,578.280,579.490,13738.86,1716001199999,7963410.20700,16883,5969.26,3459994.60430,0
+1716001200000,579.490,581.780,579.400,581.470,12381.76,1716004799999,7190798.30630,18674,7762.03,4507619.67700,0
+1716004800000,581.470,581.760,580.160,581.300,22757.47,1716008399999,13218944.05870,19416,12071.69,7012196.74440,0
+1716008400000,581.290,581.340,579.860,579.910,8654.69,1716011999999,5023794.49860,11370,4301.23,2497027.68090,0
+1716012000000,579.920,580.110,578.380,579.370,9824.42,1716015599999,5690345.41430,12567,4403.81,2550792.95280,0
+1716015600000,579.370,580.500,578.420,578.680,11375.62,1716019199999,6592328.98780,15987,5616.65,3254968.27950,0
+1716019200000,578.690,580.260,578.420,579.660,11934.30,1716022799999,6917032.72930,16728,6630.53,3843176.35910,0
+1716022800000,579.670,580.300,578.950,580.150,14420.15,1716026399999,8359729.56910,15002,6780.00,3930783.47270,0
+1716026400000,580.140,581.350,579.540,580.260,18568.16,1716029999999,10777475.18640,20319,9827.04,5704216.96010,0
+1716030000000,580.250,580.590,579.250,579.250,12348.67,1716033599999,7161984.34950,12840,5464.61,3169289.83120,0
+1716033600000,579.260,579.360,576.000,576.730,22883.48,1716037199999,13223030.40790,22345,10132.24,5856515.62070,0
+1716037200000,576.730,577.610,574.010,574.930,43463.72,1716040799999,25024273.34700,35844,21305.68,12269217.39650,0
+1716040800000,574.930,576.750,574.010,575.830,23999.33,1716044399999,13810143.05510,30078,12989.90,7475821.83030,0
+1716044400000,575.830,578.540,575.830,577.490,17677.28,1716047999999,10203633.69490,21142,9812.53,5664356.33650,0
+1716048000000,577.500,578.700,576.330,576.360,13525.76,1716051599999,7812637.74540,17432,6008.30,3471253.42640,0
+1716051600000,576.370,578.160,576.340,577.410,7450.23,1716055199999,4301648.14700,12240,3668.57,2118245.15120,0
+1716055200000,577.400,578.180,577.140,577.770,5574.29,1716058799999,3220237.03660,10774,2184.94,1262248.67210,0
+1716058800000,577.770,577.910,576.720,577.070,6333.23,1716062399999,3656252.72780,8695,2178.89,1257930.75120,0
+1716062400000,577.080,578.000,576.650,577.420,5446.51,1716065999999,3143846.58850,8836,2836.04,1637059.45820,0
+1716066000000,577.410,577.850,576.500,577.280,5328.30,1716069599999,3075152.71160,8834,3109.00,1794321.09390,0
+1716069600000,577.270,578.600,576.610,577.660,25343.49,1716073199999,14640360.43610,16866,12530.95,7239407.99820,0
+1716073200000,577.660,580.450,577.290,580.270,23675.76,1716076799999,13715157.68440,19227,16206.51,9388093.42650,0
+1716076800000,580.270,580.780,579.060,579.630,20865.97,1716080399999,12102069.08730,15304,7494.02,4346893.08580,0
+1716080400000,579.620,580.790,579.530,580.230,9549.92,1716083999999,5541114.24930,12902,4448.92,2581255.04330,0
+1716084000000,580.230,581.640,580.150,581.470,13307.72,1716087599999,7729341.67690,16437,7106.24,4127342.66730,0
+1716087600000,581.470,581.790,580.730,581.240,9121.78,1716091199999,5301840.25330,11766,4257.31,2474598.71500,0
+1716091200000,581.250,581.360,579.120,579.120,12831.83,1716094799999,7444981.12500,15032,4160.12,2414094.57270,0
+1716094800000,579.130,580.100,579.060,579.670,7695.86,1716098399999,4460285.17260,11307,4355.57,2524216.60000,0
+1716098400000,579.660,579.830,577.580,578.510,12381.59,1716101999999,7163459.37660,13660,5365.25,3103736.84260,0
+1716102000000,578.500,580.000,578.100,579.730,12334.79,1716105599999,7144013.52800,16214,6911.09,4002892.25690,0
+1716105600000,579.740,579.960,578.400,579.350,8885.36,1716109199999,5146791.39050,13027,4231.34,2450983.88230,0
+1716109200000,579.350,579.570,578.380,579.400,10191.56,1716112799999,5900982.97380,12936,4736.43,2742664.17930,0
+1716112800000,579.400,580.490,578.620,579.430,18600.83,1716116399999,10781126.02360,18634,8702.46,5044473.89600,0
+1716116400000,579.420,580.940,577.240,580.560,20891.69,1716119999999,12094009.71740,26606,10043.50,5815887.40480,0
+1716120000000,580.560,581.070,577.250,578.070,27160.79,1716123599999,15724702.16380,27240,11757.86,6808652.34220,0
+1716123600000,578.060,578.850,576.240,578.430,22610.03,1716127199999,13059125.53850,26163,10435.84,6027922.72460,0
+1716127200000,578.430,578.540,575.040,576.550,20791.41,1716130799999,11988913.36590,24936,8895.32,5129195.58860,0
+1716130800000,576.550,577.630,574.480,577.560,16953.52,1716134399999,9763737.94780,23791,8363.26,4817520.15540,0
+1716134400000,577.570,577.770,573.630,573.990,20774.13,1716137999999,11952653.52520,27692,8735.79,5026629.88290,0
+1716138000000,573.990,576.230,572.710,575.710,18177.68,1716141599999,10441651.66160,25094,8196.95,4709842.57600,0
+1716141600000,575.700,576.000,573.800,574.200,7575.99,1716145199999,4355445.18300,14514,3444.18,1979979.26140,0
+1716145200000,574.210,575.920,572.800,573.470,20409.09,1716148799999,11719551.46110,24520,10032.12,5761785.67720,0
+1716148800000,573.480,574.910,573.180,574.020,7886.03,1716152399999,4528065.65390,14011,4345.80,2495243.60790,0
+1716152400000,574.020,574.600,571.000,573.550,14412.56,1716155999999,8250362.89630,22019,7058.03,4040946.58460,0
+1716156000000,573.550,575.430,572.970,575.400,8834.74,1716159599999,5075090.56530,13591,4938.59,2836742.76360,0
+1716159600000,575.400,575.430,573.700,574.310,8388.29,1716163199999,4820101.33240,12970,3416.98,1963721.29150,0
+1716163200000,574.320,574.600,571.120,573.160,18688.98,1716166799999,10707048.56080,25393,8445.74,4839805.18510,0
+1716166800000,573.170,573.740,570.240,573.310,25221.64,1716170399999,14423231.86360,31706,11378.47,6507076.00760,0
+1716170400000,573.310,576.880,572.800,576.110,31085.46,1716173999999,17877235.81640,29396,16493.68,9485165.08840,0
+1716174000000,576.110,577.110,575.180,575.650,12487.44,1716177599999,7194381.52810,16657,5721.85,3296761.18190,0
+1716177600000,575.650,580.820,575.410,578.850,43113.23,1716181199999,24935208.00550,40790,25246.28,14605697.36690,0
+1716181200000,578.840,580.350,578.430,579.510,26359.65,1716184799999,15268365.41640,28349,13653.96,7909202.11620,0
+1716184800000,579.510,579.830,571.000,573.060,49206.40,1716188399999,28268353.79060,46351,19487.45,11192752.31500,0
+1716188400000,573.060,576.330,572.040,575.680,25025.84,1716191999999,14385466.88000,29687,11398.71,6551260.78960,0
+1716192000000,575.690,576.980,575.620,575.900,14089.27,1716195599999,8118709.21280,17879,6162.81,3551234.11120,0
+1716195600000,575.910,576.620,571.670,571.790,34607.51,1716199199999,19861987.08470,27379,13708.56,7870769.68340,0
+1716199200000,571.780,575.020,571.260,573.490,34318.84,1716202799999,19679182.38830,35041,20087.04,11516629.38860,0
+1716202800000,573.490,574.380,571.970,572.650,18927.54,1716206399999,10853714.51990,19648,9756.69,5595142.45000,0
+1716206400000,572.660,573.210,568.000,570.070,46533.52,1716209999999,26540302.42980,40718,16724.16,9540992.05990,0
+1716210000000,570.080,571.940,569.570,571.630,24228.36,1716213599999,13830654.07570,29490,12624.33,7206872.67520,0
+1716213600000,571.630,571.900,569.440,571.390,17758.09,1716217199999,10132804.88700,20924,7183.65,4099670.87230,0
+1716217200000,571.390,576.740,571.000,576.600,60397.51,1716220799999,34708564.47670,47285,35490.22,20392382.26160,0
+1716220800000,576.610,579.480,575.120,578.250,51398.64,1716224399999,29675919.47060,49062,24520.75,14158432.69990,0
+1716224400000,578.250,579.750,576.130,578.490,26734.83,1716227999999,15448790.24550,32478,13246.41,7655892.09870,0
+1716228000000,578.490,579.090,577.270,578.080,17186.97,1716231599999,9939546.88740,24590,8465.89,4896470.17290,0
+1716231600000,578.080,590.690,577.350,589.470,136175.55,1716235199999,79665108.70880,117986,68042.87,39797909.56380,0
+1716235200000,589.470,591.210,584.860,588.050,79413.62,1716238799999,46710090.76260,86825,38430.63,22614481.51260,0
+1716238800000,588.050,594.720,585.510,594.700,54618.83,1716242399999,32227977.10070,63213,30767.44,18159957.84100,0
+1716242400000,594.680,594.820,589.320,592.170,59203.12,1716245999999,35035398.84340,61318,27031.89,15998341.79290,0
+1716246000000,592.180,602.250,592.170,599.710,126595.36,1716249599999,75816624.12640,97323,70330.22,42115295.72330,0
+1716249600000,599.720,612.930,597.320,602.590,167500.10,1716253199999,101499663.70660,143216,88293.68,53521034.57810,0
+1716253200000,602.590,603.660,595.210,599.020,76011.87,1716256799999,45558146.46180,73247,33507.26,20087209.44380,0
+1716256800000,599.010,599.330,596.690,597.290,29167.42,1716260399999,17450896.12230,33339,15189.66,9088488.74610,0
+1716260400000,597.290,599.600,596.240,597.980,23715.47,1716263999999,14191067.31290,26566,12463.21,7457793.27800,0
+1716264000000,597.970,599.680,596.150,596.310,26751.14,1716267599999,16004325.90320,27071,11092.67,6637513.57930,0
+1716267600000,596.310,599.800,593.400,599.740,45509.49,1716271199999,27136486.66040,47270,19939.56,11897701.66910,0
+1716271200000,599.730,611.490,599.270,610.790,95355.16,1716274799999,57728751.26900,76407,55703.04,33730150.36860,0
+1716274800000,610.790,632.890,610.330,630.900,457657.42,1716278399999,285263393.35330,395010,237790.51,148191050.48380,0
+1716278400000,630.890,631.360,617.880,619.800,204355.06,1716281999999,127508157.68960,172425,100302.86,62560033.30690,0
+1716282000000,619.760,622.500,618.700,621.270,72106.01,1716285599999,44758440.30690,70505,39219.05,24343961.57730,0
+1716285600000,621.270,623.720,616.790,619.700,61546.45,1716289199999,38181745.25950,66303,26887.48,16690111.16600,0
+1716289200000,619.710,622.400,616.230,618.160,61055.91,1716292799999,37838057.52340,65729,30834.91,19117043.34490,0
+1716292800000,618.200,619.870,610.840,613.200,112079.72,1716296399999,68901462.70650,103300,49457.22,30407189.73290,0
+1716296400000,613.190,617.690,610.320,614.070,94740.10,1716299999999,58147279.32040,82081,47546.14,29188494.88870,0
+1716300000000,614.070,619.920,613.970,618.280,62991.51,1716303599999,38909493.17590,65561,33100.59,20447596.72020,0
+1716303600000,618.270,619.800,612.170,613.280,58987.33,1716307199999,36362147.28720,56448,26063.54,16072639.73500,0
+1716307200000,613.270,618.250,612.070,617.030,48523.23,1716310799999,29891580.23060,56380,25928.27,15973799.45910,0
+1716310800000,617.030,619.870,614.810,616.810,55528.79,1716314399999,34279607.39890,55736,28284.55,17467668.40650,0
+1716314400000,616.810,618.230,612.920,614.940,27068.71,1716317999999,16649210.59450,33981,12090.78,7437013.85180,0
+1716318000000,614.930,616.210,608.010,609.980,54814.27,1716321599999,33492019.14010,49938,23986.97,14664316.88420,0
+1716321600000,609.980,613.910,609.660,612.260,18564.08,1716325199999,11373289.13410,30557,8585.74,5258425.90640,0
+1716325200000,612.260,613.480,610.010,613.130,16145.53,1716328799999,9877460.75990,22480,8296.50,5076160.98670,0
+1716328800000,613.120,619.340,613.020,618.700,35614.01,1716332399999,21961448.12670,38991,20254.13,12490775.91090,0
+1716332400000,618.690,620.410,617.770,619.020,29020.76,1716335999999,17970269.63540,30673,12454.38,7713888.53840,0
+1716336000000,619.020,622.320,618.450,621.680,35197.79,1716339599999,21842438.19040,37274,19775.62,12273632.48400,0
+1716339600000,621.680,621.800,617.370,619.110,23336.86,1716343199999,14452140.99000,28367,9953.79,6163655.41790,0
+1716343200000,619.100,624.940,617.820,620.450,54902.07,1716346799999,34122904.77310,47941,30321.56,18848281.76900,0
+1716346800000,620.460,623.360,619.870,622.590,30068.17,1716350399999,18697002.42430,32613,15668.18,9743143.77800,0
+1716350400000,622.580,623.630,613.000,618.390,65472.42,1716353999999,40451852.01550,68317,29244.15,18060493.33760,0
+1716354000000,618.400,622.590,616.220,621.570,36381.37,1716357599999,22563184.66580,40012,18253.41,11319419.52610,0
+1716357600000,621.560,622.790,620.260,620.830,25808.92,1716361199999,16041350.20510,27355,12415.66,7717651.61320,0
+1716361200000,620.820,622.670,619.200,621.800,31133.37,1716364799999,19340830.44050,36657,12469.46,7747540.82070,0
+1716364800000,621.800,626.910,619.110,624.190,67442.09,1716368399999,42103619.53820,69966,36465.85,22767287.79980,0
+1716368400000,624.200,624.680,621.310,623.020,25428.38,1716371999999,15838809.52950,32479,11195.36,6973245.72330,0
+1716372000000,623.030,625.230,622.050,624.240,21977.03,1716375599999,13708007.23790,26903,10221.31,6377633.66960,0
+1716375600000,624.230,624.830,618.090,618.240,33436.18,1716379199999,20767660.04730,45701,15642.61,9713692.80860,0
+1716379200000,618.240,620.890,610.760,612.490,79631.51,1716382799999,49002130.66880,85459,42477.44,26143865.17360,0
+1716382800000,612.490,616.000,612.230,615.850,41291.92,1716386399999,25368310.03040,50533,19826.95,12180447.61350,0
+1716386400000,615.850,621.310,614.620,619.620,79949.06,1716389999999,49425302.17160,77564,43577.94,26943183.01480,0
+1716390000000,619.620,622.330,615.840,621.400,50591.48,1716393599999,31352269.73880,50668,25935.78,16070352.49340,0
+1716393600000,621.390,621.790,618.230,619.530,24669.86,1716397199999,15295356.21400,32832,10810.90,6703411.73420,0
+1716397200000,619.540,622.400,611.800,613.610,79773.15,1716400799999,49137777.23050,65239,35623.78,21941925.71690,0
+1716400800000,613.600,614.600,610.270,613.920,52271.88,1716404399999,32010877.20840,66071,29765.38,18230161.43820,0
+1716404400000,613.930,614.620,611.770,612.630,23584.00,1716407999999,14455528.74700,31007,12960.53,7944540.35310,0
+1716408000000,612.640,615.330,611.540,613.630,20903.30,1716411599999,12819899.33300,34485,10629.50,6519269.82900,0
+1716411600000,613.630,617.240,611.760,615.820,19512.97,1716415199999,11994402.04390,29610,9603.90,5903355.89630,0
+1716415200000,615.830,616.470,613.950,615.420,12355.09,1716418799999,7601017.42650,22329,5660.78,3482690.85600,0
+1716418800000,615.420,615.650,614.070,615.240,11459.19,1716422399999,7046282.70670,18223,5095.93,3133317.97780,0
+1716422400000,615.240,617.510,615.100,617.070,17084.19,1716425999999,10530407.58220,22835,8538.96,5263671.11880,0
+1716426000000,617.070,617.160,613.480,615.750,20647.30,1716429599999,12707798.30130,29152,8754.12,5388138.89900,0
+1716429600000,615.760,616.950,614.870,616.470,14848.67,1716433199999,9144194.94370,19163,7021.80,4324641.38850,0
+1716433200000,616.460,616.520,614.010,615.550,21944.30,1716436799999,13497948.78350,27329,12012.02,7389497.18810,0
+1716436800000,615.540,617.680,613.140,616.470,46279.13,1716440399999,28487213.96290,39586,26356.59,16224172.20080,0
+1716440400000,616.470,617.420,614.160,615.090,24866.23,1716443999999,15315925.48720,28060,10486.65,6459511.94020,0
+1716444000000,615.090,615.690,613.350,614.900,21918.66,1716447599999,13471548.73650,24984,8968.21,5512218.44070,0
+1716447600000,614.910,616.180,613.540,615.100,17425.33,1716451199999,10715441.80150,25107,8953.45,5506104.68710,0
+1716451200000,615.110,615.600,612.770,614.730,20260.26,1716454799999,12441069.26590,26823,10158.77,6238082.68770,0
+1716454800000,614.740,615.680,610.300,612.070,42748.03,1716458399999,26206524.02870,44973,18946.00,11614831.34580,0
+1716458400000,612.080,613.480,606.800,608.210,60409.43,1716461999999,36835328.47260,65837,28056.17,17115997.04460,0
+1716462000000,608.200,613.860,607.640,613.630,35958.52,1716465599999,21970752.71300,42066,19735.93,12057407.93920,0
+1716465600000,613.630,614.070,600.010,605.540,101560.02,1716469199999,61787188.45390,88966,44546.26,27111645.09280,0
+1716469200000,605.520,607.300,585.760,594.010,226481.66,1716472799999,135206403.65900,206539,102517.31,61211284.05320,0
+1716472800000,594.020,597.150,591.280,592.590,80255.66,1716476399999,47666711.94000,80639,38343.77,22779965.93070,0
+1716476400000,592.590,596.760,591.650,594.530,41790.57,1716479999999,24845673.28610,45248,19365.52,11512851.44720,0
+1716480000000,594.540,595.570,593.170,594.600,21952.87,1716483599999,13049447.62980,32253,10703.91,6362734.20270,0
+1716483600000,594.610,598.200,593.810,593.900,25535.56,1716487199999,15224052.05760,35307,11238.53,6701920.66030,0
+1716487200000,593.900,594.610,587.600,592.340,69865.59,1716490799999,41267838.35140,72149,33728.39,19921832.14860,0
+1716490800000,592.350,593.940,588.960,590.520,24231.19,1716494399999,14324780.60050,35843,10069.88,5954943.94410,0
+1716494400000,590.520,595.220,577.730,594.620,137341.95,1716497999999,80444412.73220,141245,69652.37,40800014.35110,0
+1716498000000,594.630,601.620,592.700,600.120,129760.85,1716501599999,77522074.39050,116919,63709.33,38065299.19540,0
+1716501600000,600.110,600.410,595.660,598.370,31508.44,1716505199999,18843135.53400,32887,15857.31,9483870.69570,0
+1716505200000,598.370,599.710,595.890,599.660,19523.39,1716508799999,11667181.20520,22297,9987.93,5968973.64640,0
+1716508800000,599.670,603.080,597.000,600.730,28863.24,1716512399999,17325309.95780,38144,14033.83,8425857.21590,0
+1716512400000,600.730,603.680,598.890,602.910,30766.68,1716515999999,18503452.33400,31505,16900.03,10166008.61280,0
+1716516000000,602.900,605.640,601.110,603.490,29364.29,1716519599999,17714767.17730,34605,13793.45,8322764.68380,0
+1716519600000,603.500,603.770,601.200,601.820,13572.71,1716523199999,8172961.11450,21286,6121.96,3686414.97170,0
+1716523200000,601.820,603.090,600.690,601.500,12829.15,1716526799999,7723035.11460,21365,5879.34,3539534.11210,0
+1716526800000,601.490,601.650,594.450,594.790,54508.99,1716530399999,32561277.95920,51210,24885.42,14864649.57610,0
+1716530400000,594.790,595.610,589.780,589.970,50413.79,1716533999999,29874065.71240,54433,22533.04,13352784.93250,0
+1716534000000,589.970,593.530,588.580,593.360,32652.45,1716537599999,19305148.27400,41504,17523.82,10361107.61330,0
+1716537600000,593.360,594.490,588.610,593.940,34655.95,1716541199999,20517194.88500,38262,16425.96,9726378.34040,0
+1716541200000,593.940,596.150,592.700,595.570,21872.26,1716544799999,13005570.18250,25723,11042.50,6566328.82600,0
+1716544800000,595.570,597.100,595.160,595.570,22176.34,1716548399999,13222922.83860,24484,10390.94,6195912.91260,0
+1716548400000,595.570,597.300,595.250,596.750,17457.03,1716551999999,10412103.17960,19798,7433.04,4434243.90940,0
+1716552000000,596.760,598.610,595.860,597.340,23219.26,1716555599999,13865416.25020,26704,11222.97,6702437.30300,0
+1716555600000,597.330,598.770,595.140,595.690,25556.92,1716559199999,15259973.74540,28680,10788.66,6443197.54660,0
+1716559200000,595.690,599.610,595.000,597.640,29379.45,1716562799999,17561479.02240,37291,14756.17,8821011.82660,0
+1716562800000,597.630,599.660,596.810,597.150,28193.57,1716566399999,16869419.10570,30876,14104.89,8439956.14320,0
+1716566400000,597.160,597.690,595.020,596.590,28005.80,1716569999999,16701187.92220,32237,12935.22,7714518.35350,0
+1716570000000,596.600,600.390,596.570,600.360,23941.48,1716573599999,14345053.99570,28390,13201.38,7910513.91650,0
+1716573600000,600.360,603.400,600.150,601.560,35261.29,1716577199999,21222833.03720,38395,17370.70,10456100.08290,0
+1716577200000,601.560,602.600,600.920,602.140,10621.16,1716580799999,6388378.93780,18320,4794.03,2883721.39170,0
+1716580800000,602.130,602.640,601.110,601.550,9939.24,1716584399999,5981844.20870,16524,4996.52,3007236.26990,0
+1716584400000,601.550,602.250,600.360,601.600,8111.43,1716587999999,4878117.58050,14738,3306.30,1988416.17510,0
+1716588000000,601.610,602.640,601.050,602.270,9865.89,1716591599999,5938571.46970,14460,5188.05,3122493.45110,0
+1716591600000,602.280,602.600,600.270,600.550,8104.52,1716595199999,4872576.37810,13299,2918.83,1754853.76340,0
+1716595200000,600.550,602.970,599.590,599.900,16573.94,1716598799999,9960785.70580,21725,7870.79,4731967.69250,0
+1716598800000,599.910,601.990,599.830,600.870,10070.95,1716602399999,6052888.26030,15595,5144.58,3091946.62980,0
+1716602400000,600.860,602.130,599.840,600.800,10291.55,1716605999999,6185054.47870,14636,4890.02,2939520.22490,0
+1716606000000,600.800,601.830,600.800,601.610,9343.75,1716609599999,5619190.73540,15813,5106.06,3070573.76920,0
+1716609600000,601.600,603.960,601.600,603.560,13862.31,1716613199999,8357499.74360,20272,8033.10,4843232.23580,0
+1716613200000,603.550,603.880,602.280,602.540,11650.23,1716616799999,7025605.98880,15678,4846.31,2922892.63090,0
+1716616800000,602.530,602.640,600.700,601.180,15382.30,1716620399999,9254288.93950,16387,6081.65,3659126.45670,0
+1716620400000,601.180,602.260,601.060,601.920,6695.87,1716623999999,4028385.33540,11039,3716.33,2235915.76390,0
+1716624000000,601.930,603.300,601.380,602.730,15169.61,1716627599999,9142418.46530,13928,8137.62,4904869.98290,0
+1716627600000,602.740,605.610,602.120,605.440,17303.87,1716631199999,10449192.70960,20729,9989.57,6032798.49340,0
+1716631200000,605.450,606.470,603.870,605.810,19274.44,1716634799999,11667024.04770,23766,9662.88,5849911.29840,0
+1716634800000,605.810,607.000,604.170,604.420,17629.28,1716638399999,10675263.91860,27386,8100.89,4906746.56130,0
+1716638400000,604.430,604.930,601.620,602.610,16401.14,1716641999999,9891259.14020,21304,6885.30,4152843.56420,0
+1716642000000,602.610,603.500,600.510,601.240,16841.88,1716645599999,10134933.04650,23265,8005.30,4817646.67510,0
+1716645600000,601.240,602.790,600.770,602.380,12432.98,1716649199999,7480826.98480,18229,7160.83,4308914.90680,0
+1716649200000,602.380,603.770,601.480,602.070,13952.78,1716652799999,8411439.93860,17002,6099.25,3677033.58690,0
+1716652800000,602.060,602.870,601.570,602.420,9350.27,1716656399999,5631061.88980,13940,5162.41,3109098.21160,0
+1716656400000,602.420,603.040,601.770,601.870,9981.52,1716659999999,6011503.85400,11840,4240.78,2554316.86500,0
+1716660000000,601.870,603.090,601.640,603.090,6152.43,1716663599999,3706294.31030,11082,2936.66,1769288.60650,0
+1716663600000,603.090,603.180,602.300,602.360,4485.40,1716667199999,2703588.13680,9674,2039.85,1229633.54640,0
+1716667200000,602.370,602.820,600.900,601.630,6216.05,1716670799999,3740262.57570,11157,3107.40,1869614.82160,0
+1716670800000,601.640,601.900,600.850,601.560,3806.82,1716674399999,2289635.91370,8814,2078.41,1250070.82540,0
+1716674400000,601.550,601.890,600.700,601.570,5477.72,1716677999999,3293652.25740,10619,3240.77,1948720.75570,0
+1716678000000,601.570,602.700,601.570,602.480,4739.16,1716681599999,2854288.73870,10448,2464.47,1484334.53290,0
+1716681600000,602.470,603.040,601.470,601.860,7197.62,1716685199999,4335089.84230,12925,3830.39,2307133.18440,0
+1716685200000,601.860,602.600,601.770,602.010,5274.14,1716688799999,3175626.96440,11215,2886.80,1738150.10160,0
+1716688800000,602.010,602.220,600.150,601.790,14991.32,1716692399999,9011717.21720,19115,7251.07,4358736.86280,0
+1716692400000,601.790,603.990,600.720,602.600,15938.70,1716695999999,9598830.52550,18300,9187.08,5533145.07330,0
+1716696000000,602.600,603.480,601.980,603.080,9207.25,1716699599999,5549441.55480,13827,5539.15,3338379.06910,0
+1716699600000,603.080,603.570,602.370,603.160,7287.09,1716703199999,4393880.14240,11880,3674.07,2215382.91630,0
+1716703200000,603.150,603.440,602.350,602.600,6574.47,1716706799999,3963864.24540,10324,3666.18,2210425.15020,0
+1716706800000,602.590,604.520,602.310,604.490,20141.45,1716710399999,12150137.98790,16696,12926.28,7796109.33660,0
+1716710400000,604.480,605.530,601.770,602.860,16779.04,1716713999999,10133951.75680,22513,7138.37,4312481.19550,0
+1716714000000,602.870,603.500,600.710,601.270,12308.01,1716717599999,7407509.82290,17729,6035.54,3632549.01300,0
+1716717600000,601.270,602.710,601.060,602.380,8878.71,1716721199999,5343499.18590,13027,4749.63,2858398.37910,0
+1716721200000,602.370,602.710,601.460,601.970,6649.17,1716724799999,4003328.49420,11627,3147.71,1895168.85680,0
+1716724800000,601.970,602.090,600.560,600.890,14597.05,1716728399999,8776492.66790,15351,7608.78,4574960.10350,0
+1716728400000,600.880,601.310,599.140,600.800,16454.51,1716731999999,9878053.84770,17921,7223.27,4337233.14030,0
+1716732000000,600.790,604.490,600.420,604.240,20547.60,1716735599999,12378937.82010,22680,11042.31,6652804.31800,0
+1716735600000,604.210,604.930,600.530,602.640,27958.39,1716739199999,16860102.53270,30194,12554.52,7571244.43560,0
+1716739200000,602.640,604.190,601.870,602.930,18367.82,1716742799999,11077784.04650,24814,8447.76,5095889.50180,0
+1716742800000,602.920,603.080,600.930,601.580,12565.55,1716746399999,7561536.07320,15479,6703.09,4033640.01050,0
+1716746400000,601.570,602.110,600.890,601.410,7614.65,1716749999999,4579642.67800,12666,3875.15,2330536.08530,0
+1716750000000,601.400,602.090,600.900,601.360,7744.92,1716753599999,4657483.43690,11837,3263.41,1962403.96070,0
+1716753600000,601.360,601.420,600.000,600.090,7379.11,1716757199999,4430571.50710,10426,3414.77,2050452.33290,0
+1716757200000,600.090,600.500,598.200,599.960,17394.10,1716760799999,10428594.11520,17754,6875.06,4122001.18500,0
+1716760800000,599.950,601.710,599.500,601.120,9706.59,1716764399999,5831787.55620,14698,5286.64,3176375.39430,0
+1716764400000,601.120,601.240,599.640,600.650,6069.79,1716767999999,3644242.42820,11121,2694.61,1617811.93420,0
+1716768000000,600.650,602.030,599.890,601.330,9490.20,1716771599999,5705493.52190,15974,4560.37,2741978.43950,0
+1716771600000,601.340,604.490,600.860,603.590,16272.76,1716775199999,9812239.26000,19359,8952.91,5398594.71410,0
+1716775200000,603.590,606.310,602.930,606.310,29929.75,1716778799999,18099054.01820,29945,16693.43,10098002.83370,0
+1716778800000,606.300,606.920,604.330,605.340,14722.42,1716782399999,8915813.63560,17950,6421.29,3889215.28480,0
+1716782400000,605.340,606.380,604.300,604.300,12613.43,1716785999999,7635398.56290,16288,4945.23,2994209.82570,0
+1716786000000,604.310,604.600,601.120,604.160,21536.04,1716789599999,12985479.22490,24595,10732.03,6470338.58610,0
+1716789600000,604.170,605.160,602.910,602.970,13037.71,1716793199999,7876921.58960,17494,5422.50,3276577.15650,0
+1716793200000,602.980,603.990,602.520,603.410,10375.30,1716796799999,6259937.50510,14258,5518.12,3329192.77260,0
+1716796800000,603.420,605.930,602.500,603.570,19512.41,1716800399999,11790970.87880,23517,9733.56,5882678.71310,0
+1716800400000,603.570,604.100,602.560,602.830,11608.14,1716803999999,7001286.71460,16779,5686.14,3429479.41590,0
+1716804000000,602.840,603.130,601.440,602.630,12935.68,1716807599999,7792207.18150,16470,6157.76,3709594.60820,0
+1716807600000,602.640,603.490,601.200,602.660,10771.56,1716811199999,6490223.95890,17247,5753.35,3466712.49910,0
+1716811200000,602.660,603.120,601.280,602.330,11179.48,1716814799999,6729993.03930,15606,4978.78,2997201.77860,0
+1716814800000,602.330,604.870,602.170,604.640,18640.51,1716818399999,11254784.12440,24320,9010.13,5439833.84470,0
+1716818400000,604.650,606.440,603.350,606.370,20995.37,1716821999999,12699193.57860,27491,11524.25,6971528.43420,0
+1716822000000,606.370,614.580,606.080,613.460,97189.60,1716825599999,59388149.95460,84932,55325.82,33802593.72990,0
+1716825600000,613.450,615.290,611.510,612.430,41285.90,1716829199999,25320320.55940,45263,20248.24,12421395.90820,0
+1716829200000,612.420,613.330,609.800,610.950,17318.80,1716832799999,10590948.13540,24794,7285.54,4455356.10300,0
+1716832800000,610.960,611.860,609.340,609.610,10346.89,1716836399999,6319156.71190,17619,4593.47,2805413.01360,0
+1716836400000,609.610,610.160,600.770,602.490,54920.72,1716839999999,33206125.06910,51990,22390.53,13535324.99080,0
+1716840000000,602.500,606.380,601.210,605.520,28157.87,1716843599999,17020913.85950,33148,15593.32,9426934.01230,0
+1716843600000,605.520,606.390,604.060,604.670,9754.10,1716847199999,5903242.02910,15315,4641.02,2808731.99500,0
+1716847200000,604.680,605.340,603.610,604.110,8083.66,1716850799999,4885640.78440,14519,3817.18,2307028.98630,0
+1716850800000,604.100,604.720,602.940,604.130,11804.80,1716854399999,7128951.84220,14885,6073.18,3667615.75100,0
+1716854400000,604.130,604.400,602.040,603.270,17457.09,1716857999999,10527763.97150,24592,8651.52,5217579.01630,0
+1716858000000,603.270,605.360,600.340,600.430,30590.13,1716861599999,18427573.09750,33677,14784.24,8906984.93560,0
+1716861600000,600.430,603.560,600.030,603.100,32999.34,1716865199999,19849903.59310,32828,16475.95,9909169.15560,0
+1716865200000,603.090,603.580,596.000,597.950,74586.43,1716868799999,44657532.45690,69611,28729.46,17196040.18180,0
+1716868800000,597.960,598.280,593.710,596.790,38452.16,1716872399999,22920329.04640,46124,19922.32,11876646.17920,0
+1716872400000,596.790,599.810,595.720,599.770,17721.56,1716875999999,10591377.11010,27174,9521.74,5691184.41100,0
+1716876000000,599.770,599.970,597.830,599.030,16422.43,1716879599999,9838091.17090,20625,7840.96,4697458.65300,0
+1716879600000,599.040,599.220,597.240,597.940,12142.78,1716883199999,7261452.04250,18014,4623.72,2764940.26120,0
+1716883200000,597.940,600.830,597.220,600.240,29529.80,1716886799999,17683630.32890,30585,15897.02,9520983.49950,0
+1716886800000,600.230,602.550,599.100,601.480,18948.16,1716890399999,11385765.12930,26687,9930.69,5968568.36150,0
+1716890400000,601.470,606.300,601.250,603.240,51251.73,1716893999999,30960299.25860,45524,24602.57,14861968.98360,0
+1716894000000,603.250,603.940,601.640,602.240,15381.64,1716897599999,9270484.30400,20657,7427.94,4477505.09690,0
+1716897600000,602.230,603.540,600.610,601.030,20611.33,1716901199999,12407676.25700,25762,8428.63,5074546.61510,0
+1716901200000,601.030,602.000,596.760,597.680,34070.45,1716904799999,20427056.46700,42890,15363.28,9213181.20200,0
+1716904800000,597.670,600.740,596.450,599.310,34048.88,1716908399999,20390917.98810,43279,18488.50,11071985.79190,0
+1716908400000,599.300,602.340,598.320,601.440,24598.27,1716911999999,14773475.50320,34682,11903.21,7149665.20990,0
+1716912000000,601.430,602.150,598.860,599.190,19441.21,1716915599999,11673078.18340,27740,8135.47,4885263.80870,0
+1716915600000,599.210,601.370,598.540,599.200,12505.78,1716919199999,7504298.95950,21816,6388.36,3833922.07630,0
+1716919200000,599.200,600.770,595.730,599.150,23117.27,1716922799999,13828107.94550,33685,11343.67,6786122.06900,0
+1716922800000,599.150,602.610,599.130,601.850,14870.47,1716926399999,8937066.81640,24602,8091.80,4863634.19790,0
+1716926400000,601.840,602.230,600.730,601.780,9542.44,1716929999999,5740833.98480,17341,3759.38,2261938.41580,0
+1716930000000,601.780,603.260,600.880,602.710,10138.39,1716933599999,6106851.20630,13977,5691.21,3428271.34960,0
+1716933600000,602.710,603.390,602.520,602.950,7009.68,1716937199999,4227154.39780,11811,3127.95,1886311.95350,0
+1716937200000,602.950,603.440,601.870,601.910,7849.56,1716940799999,4729255.32280,10199,3094.44,1864667.85150,0
+1716940800000,601.910,603.210,601.900,602.370,11170.68,1716944399999,6730964.42190,13116,5011.16,3019572.74480,0
+1716944400000,602.360,603.420,601.570,602.460,11749.43,1716947999999,7079513.15900,14400,5566.73,3354713.74450,0
+1716948000000,602.460,603.990,601.840,602.190,15315.31,1716951599999,9230510.77690,17103,7129.03,4297362.12250,0
+1716951600000,602.190,603.410,601.150,601.820,20797.67,1716955199999,12525710.94890,19881,8966.67,5401136.32670,0
+1716955200000,601.820,603.000,601.620,602.910,13031.97,1716958799999,7850644.43740,16153,6654.09,4008604.16700,0
+1716958800000,602.920,603.500,601.570,602.660,7852.05,1716962399999,4733705.74730,11574,4146.72,2499907.52190,0
+1716962400000,602.670,603.770,602.360,602.510,10329.16,1716965999999,6231417.54200,13268,4546.56,2742969.63870,0
+1716966000000,602.520,602.690,598.370,598.460,22622.17,1716969599999,13583530.69440,26095,8774.43,5268098.91990,0
+1716969600000,598.460,599.970,596.080,599.360,40673.24,1716973199999,24318237.80600,42668,22146.54,13243862.21610,0
+1716973200000,599.360,600.300,597.730,599.300,23344.91,1716976799999,13989834.27700,25706,11456.91,6866349.67030,0
+1716976800000,599.250,600.920,599.000,600.910,14950.59,1716980399999,8971141.58330,19480,7717.23,4630414.47870,0
+1716980400000,600.910,600.920,599.200,599.500,13661.13,1716983999999,8197599.41530,16744,6553.25,3932505.77080,0
+1716984000000,599.500,601.640,597.620,599.720,21426.02,1716987599999,12850760.24080,29499,9533.04,5717940.91630,0
+1716987600000,599.720,601.500,596.550,598.420,26330.50,1716991199999,15771079.25530,40878,13417.25,8038418.63470,0
+1716991200000,598.410,599.120,596.220,597.010,14945.59,1716994799999,8933939.35080,28093,6330.47,3783919.77330,0
+1716994800000,597.000,598.500,595.080,595.730,26798.83,1716998399999,15991215.33770,31861,11735.51,7004450.27150,0
+1716998400000,595.730,596.860,593.330,596.460,38087.19,1717001999999,22643906.37970,39181,19181.04,11404234.52490,0
+1717002000000,596.450,596.910,594.620,596.090,12128.85,1717005599999,7226672.38150,19127,5990.86,3569554.81970,0
+1717005600000,596.090,596.360,593.890,595.100,10381.26,1717009199999,6179061.28230,19377,4924.66,2931408.60380,0
+1717009200000,595.100,596.810,593.860,594.090,13527.47,1717012799999,8052222.52930,18197,5934.63,3533457.08680,0
+1717012800000,594.090,595.650,593.860,595.320,8205.48,1717016399999,4880947.16260,14008,4216.08,2507945.72520,0
+1717016400000,595.320,597.530,594.270,596.910,10248.47,1717019999999,6108480.75880,16651,6553.38,3906234.07540,0
+1717020000000,596.900,597.620,596.340,596.790,6765.09,1717023599999,4038652.67660,13725,3234.60,1931090.88740,0
+1717023600000,596.800,597.240,595.580,595.770,8931.65,1717027199999,5326510.35240,11243,4443.16,2649507.56450,0
+1717027200000,595.760,596.960,594.930,595.820,13482.62,1717030799999,8035141.81400,17377,6590.80,3928215.87770,0
+1717030800000,595.810,597.140,595.300,597.020,14761.88,1717034399999,8806834.38250,15253,9418.74,5619480.19420,0
+1717034400000,597.020,598.220,596.130,596.510,14842.08,1717037999999,8866619.79490,18714,6343.19,3790173.12000,0
+1717038000000,596.510,598.090,596.410,597.670,8439.52,1717041599999,5041505.90510,11160,4574.59,2732665.76560,0
+1717041600000,597.680,598.560,596.830,597.060,10634.27,1717045199999,6356777.63110,14079,5142.87,3074641.06260,0
+1717045200000,597.070,597.250,596.000,596.870,8394.57,1717048799999,5008797.16360,12202,3532.52,2108045.78520,0
+1717048800000,596.880,597.160,593.350,593.920,27129.16,1717052399999,16143448.00200,33119,11930.32,7098891.14700,0
+1717052400000,593.910,595.290,588.760,589.080,48246.39,1717055999999,28556997.98920,52636,18890.72,11182950.05270,0
+1717056000000,589.090,592.020,586.500,591.720,63025.74,1717059599999,37102062.15800,61466,29766.10,17526330.17500,0
+1717059600000,591.730,592.100,590.080,591.970,15648.60,1717063199999,9251277.11180,23087,8183.28,4838481.43040,0
+1717063200000,591.980,594.580,590.830,594.290,20417.79,1717066799999,12107552.78840,29086,10269.50,6088601.56520,0
+1717066800000,594.300,595.270,593.370,594.390,16333.51,1717070399999,9710597.86720,22660,8038.37,4779003.01280,0
+1717070400000,594.390,596.570,594.150,594.730,25668.60,1717073999999,15284720.15600,36672,11275.84,6714685.05300,0
+1717074000000,594.740,597.440,594.370,596.990,22203.02,1717077599999,13230718.92100,33530,11117.22,6624928.69540,0
+1717077600000,597.000,598.250,595.100,595.520,19122.37,1717081199999,11413406.18280,28629,9049.39,5401585.85730,0
+1717081200000,595.520,597.310,594.630,596.920,12520.13,1717084799999,7463134.28910,21406,6462.04,3852235.88900,0
+1717084800000,596.920,597.600,596.300,597.400,11086.27,1717088399999,6618063.56460,20227,5682.10,3391985.19280,0
+1717088400000,597.390,600.540,596.720,599.590,27576.39,1717091999999,16519208.86670,33310,15035.42,9008066.97370,0
+1717092000000,599.590,602.890,598.200,600.190,33210.81,1717095599999,19957366.90960,38926,18135.64,10899013.87170,0
+1717095600000,600.190,600.470,595.930,597.390,20275.84,1717099199999,12131421.27880,31894,8493.78,5081832.93280,0
+1717099200000,597.390,597.450,591.510,594.140,32479.79,1717102799999,19292467.33820,41329,15317.14,9096772.18360,0
+1717102800000,594.130,595.940,593.300,595.650,7483.53,1717106399999,4449618.74560,14852,4388.35,2608874.37330,0
+1717106400000,595.660,595.970,594.710,595.310,9795.68,1717109999999,5831939.75240,15512,4549.66,2708704.36660,0
+1717110000000,595.320,596.000,594.940,595.340,6420.35,1717113599999,3822851.87110,11785,3327.24,1981218.79270,0
+1717113600000,595.350,595.810,594.310,595.770,9888.79,1717117199999,5884700.74890,18472,4891.39,2910911.55080,0
+1717117200000,595.770,596.910,593.270,594.500,18461.23,1717120799999,10987572.18560,25434,7043.62,4194250.65520,0
+1717120800000,594.490,595.430,594.080,594.190,9943.88,1717124399999,5913617.45700,16415,4797.06,2853145.96300,0
+1717124400000,594.190,594.610,593.570,593.870,7024.26,1717127999999,4173050.17500,12600,2891.11,1717693.39210,0
+1717128000000,593.860,594.700,593.120,593.420,7565.73,1717131599999,4493167.29530,14094,3442.84,2044860.85070,0
+1717131600000,593.410,593.460,591.200,593.040,15410.94,1717135199999,9127897.31180,21707,7454.75,4415202.14870,0
+1717135200000,593.030,593.920,592.400,592.850,10319.15,1717138799999,6120564.61120,17558,5217.50,3094896.24800,0
+1717138800000,592.860,593.950,591.370,592.090,13848.77,1717142399999,8206319.60270,18504,6375.70,3778382.47700,0
+1717142400000,592.100,592.870,591.650,592.430,11513.99,1717145999999,6819072.80860,16298,6194.65,3668770.73210,0
+1717146000000,592.420,592.860,591.770,592.580,11320.87,1717149599999,6705453.36700,17400,5413.38,3206487.34290,0
+1717149600000,592.590,595.850,592.240,594.480,19879.00,1717153199999,11812785.79670,24946,12088.91,7184378.44230,0
+1717153200000,594.480,596.310,594.360,595.620,17823.18,1717156799999,10613495.88440,22836,8687.21,5173377.49510,0
+1717156800000,595.620,599.370,595.410,597.680,38269.80,1717160399999,22880085.58050,43284,19260.03,11514883.31980,0
+1717160400000,597.680,598.430,594.100,594.590,25814.84,1717163999999,15394812.47170,37455,12197.84,7273867.68430,0
+1717164000000,594.580,595.360,592.350,594.000,32105.21,1717167599999,19063959.13790,39628,15357.60,9119741.42790,0
+1717167600000,594.000,594.500,591.510,591.540,18261.86,1717171199999,10831704.66450,26957,8104.89,4807568.99090,0
+1717171200000,591.540,593.100,590.170,593.050,43863.13,1717174799999,25948560.50900,44302,19704.95,11657658.01600,0
+1717174800000,593.040,593.800,592.620,593.500,12956.66,1717178399999,7686237.91070,17771,6745.62,4001645.38910,0
+1717178400000,593.500,594.070,592.700,593.720,9170.96,1717181999999,5443113.07830,16832,4389.71,2605431.41550,0
+1717182000000,593.730,595.710,593.190,594.410,18298.30,1717185599999,10877521.13940,23025,9047.38,5378667.02200,0
+1717185600000,594.390,596.050,594.340,595.480,9071.62,1717189199999,5400125.56510,17317,4756.96,2831404.32500,0
+1717189200000,595.490,596.340,595.130,595.230,8343.04,1717192799999,4970051.12630,13506,3658.74,2179660.69340,0
+1717192800000,595.240,595.850,594.800,595.040,6617.98,1717196399999,3940331.23260,13453,2862.13,1704230.31560,0
+1717196400000,595.040,595.300,593.070,594.030,10725.55,1717199999999,6374199.10050,18377,5252.05,3120841.34510,0
+1717200000000,594.030,594.960,593.460,594.500,8343.69,1717203599999,4959102.52160,15175,3959.35,2353084.06720,0
+1717203600000,594.490,594.960,593.780,594.710,6477.56,1717207199999,3850513.30640,14387,3045.90,1810604.44190,0
+1717207200000,594.700,595.760,594.630,595.750,7396.39,1717210799999,4401679.74510,13241,3909.59,2326753.54550,0
+1717210800000,595.760,595.880,594.850,595.710,10777.00,1717214399999,6417011.20670,12866,5401.86,3216746.77820,0
+1717214400000,595.710,596.730,595.280,596.070,9455.60,1717217999999,5635487.24830,15329,4921.31,2933100.49400,0
+1717218000000,596.080,596.390,595.410,596.090,4682.55,1717221599999,2790451.19250,9226,2185.43,1302436.85610,0
+1717221600000,596.100,596.280,595.700,595.790,4571.33,1717225199999,2724400.61420,9851,2011.86,1199053.10350,0
+1717225200000,595.800,595.860,594.860,595.430,8598.40,1717228799999,5118788.38670,13900,3933.93,2341921.19830,0
+1717228800000,595.440,595.970,595.000,595.960,7878.94,1717232399999,4691383.02040,12189,3914.04,2330637.82180,0
+1717232400000,595.970,596.260,595.490,595.710,6905.32,1717235999999,4115112.41230,11630,3421.48,2039039.95970,0
+1717236000000,595.710,596.530,595.710,595.940,8373.07,1717239599999,4991325.24540,11843,4307.98,2568189.88080,0
+1717239600000,595.940,596.660,595.760,596.600,5647.38,1717243199999,3366764.78780,9379,3037.72,1811058.31760,0
+1717243200000,596.610,596.850,595.900,596.440,10002.30,1717246799999,5965864.36570,13427,4321.92,2578050.66040,0
+1717246800000,596.440,597.240,596.400,596.830,7625.19,1717250399999,4551347.09260,12680,3852.01,2299220.81370,0
+1717250400000,596.830,598.000,596.560,597.290,9071.01,1717253999999,5418967.42650,16917,4499.68,2688110.08400,0
+1717254000000,597.290,598.700,596.340,596.510,16734.08,1717257599999,10001564.36160,18624,8445.64,5048033.69080,0
+1717257600000,596.520,597.240,596.230,597.110,10851.91,1717261199999,6476259.03530,13633,6168.47,3681211.31820,0
+1717261200000,597.120,597.410,596.200,597.300,5940.96,1717264799999,3546206.69410,10794,2691.97,1606904.53490,0
+1717264800000,597.310,597.310,596.680,596.910,3523.73,1717268399999,2103849.25070,8126,1618.01,966011.93420,0
+1717268400000,596.910,598.250,596.780,598.030,5712.41,1717271999999,3412955.15350,10913,2817.91,1683641.52900,0
+1717272000000,598.030,605.810,597.900,604.720,82524.23,1717275599999,49706351.10150,54674,51899.53,31248795.59390,0
+1717275600000,604.720,609.000,604.370,605.350,65535.93,1717279199999,39798869.58860,57018,36598.56,22226297.50080,0
+1717279200000,605.350,605.970,601.580,601.580,24602.15,1717282799999,14860880.57400,31124,11582.85,6998360.44680,0
+1717282800000,601.580,602.420,600.580,602.390,16950.88,1717286399999,10195902.66070,22272,9958.54,5990085.05840,0
+1717286400000,602.400,603.800,601.940,603.790,15915.73,1717289999999,9594033.89160,24178,8322.14,5017023.94300,0
+1717290000000,603.800,605.500,603.070,605.340,24694.35,1717293599999,14917884.51360,31748,12343.27,7458064.79060,0
+1717293600000,605.350,606.380,602.200,603.910,27545.23,1717297199999,16648585.76570,32144,11925.81,7208662.09910,0
+1717297200000,603.910,604.860,603.460,604.350,10157.56,1717300799999,6138034.18470,17264,4485.72,2710561.81410,0
+1717300800000,604.350,606.000,603.380,605.790,13129.38,1717304399999,7941536.17520,18111,6563.88,3970467.28680,0
+1717304400000,605.790,606.060,603.000,603.370,13153.31,1717307999999,7950153.32260,17900,5307.70,3208315.47330,0
+1717308000000,603.360,604.320,602.000,602.450,16822.87,1717311599999,10142848.46050,19130,6613.96,3987537.14920,0
+1717311600000,602.440,602.660,600.000,600.450,22604.20,1717315199999,13588994.99440,21309,10003.10,6013834.39200,0
+1717315200000,600.450,600.830,598.790,599.240,28000.76,1717318799999,16788481.87210,26755,11592.98,6950845.48110,0
+1717318800000,599.240,599.420,596.900,598.070,25830.19,1717322399999,15442284.21810,31445,12297.13,7351750.05230,0
+1717322400000,598.060,598.640,596.590,598.490,17635.55,1717325999999,10543066.85020,22534,9140.15,5464524.72600,0
+1717326000000,598.480,602.380,597.880,601.500,20413.97,1717329599999,12252102.51100,24149,12185.83,7313150.07310,0
+1717329600000,601.500,603.440,600.150,601.230,26581.52,1717333199999,15992778.55840,27587,11674.22,7025184.63370,0
+1717333200000,601.230,601.980,599.410,601.300,15073.82,1717336799999,9057267.50480,19117,5979.06,3593331.41420,0
+1717336800000,601.290,602.570,600.530,601.970,16048.79,1717340399999,9654985.02120,19090,7921.15,4765776.42810,0
+1717340400000,601.960,602.400,600.900,601.800,12885.39,1717343999999,7753906.26860,14623,5956.07,3584078.23310,0
+1717344000000,601.800,602.320,599.300,599.580,12345.08,1717347599999,7414880.27530,17811,4346.84,2610828.78040,0
+1717347600000,599.570,600.040,597.590,598.430,23859.93,1717351199999,14283897.53140,28597,10860.53,6501821.51210,0
+1717351200000,598.430,599.600,596.310,599.080,22329.82,1717354799999,13352293.44310,28127,10238.27,6122355.14590,0
+1717354800000,599.080,599.750,597.620,599.600,11995.82,1717358399999,7183596.89380,17266,5954.22,3565655.45120,0
+1717358400000,599.600,600.840,597.870,600.840,9706.16,1717361999999,5817500.07670,15185,5397.75,3235168.51280,0
+1717362000000,600.830,603.240,600.160,602.240,18204.54,1717365599999,10959742.84820,21710,9313.07,5606580.85590,0
+1717365600000,602.250,602.750,601.640,602.570,9014.06,1717369199999,5428799.59180,13021,4687.59,2823295.53170,0
+1717369200000,602.570,604.520,602.570,603.400,15655.99,1717372799999,9452656.29680,20690,8293.41,5007036.21120,0
+1717372800000,603.400,605.400,601.690,605.380,26344.19,1717376399999,15898651.69240,28238,12367.86,7466472.79820,0
+1717376400000,605.390,610.660,604.820,607.370,88639.85,1717379999999,53941047.11830,71251,50690.35,30843883.05090,0
+1717380000000,607.370,610.110,607.260,608.530,31738.99,1717383599999,19329247.00340,33893,15889.34,9676715.55670,0
+1717383600000,608.540,609.180,607.210,608.550,21852.93,1717387199999,13290743.42630,25862,10166.20,6183536.36830,0
+1717387200000,608.550,615.000,608.140,612.290,75883.65,1717390799999,46435664.41780,68783,40928.52,25046141.42210,0
+1717390800000,612.280,614.990,611.620,613.270,38666.75,1717394399999,23708029.65980,41604,20030.37,12281810.48200,0
+1717394400000,613.260,639.600,613.160,628.720,372120.60,1717397999999,233646619.18600,292303,198835.71,124802381.75490,0
+1717398000000,628.720,630.770,623.190,626.550,109242.58,1717401599999,68519394.54270,97099,55066.16,34549634.53200,0
+1717401600000,626.530,631.820,625.810,628.000,83749.05,1717405199999,52688048.27750,81629,41514.55,26123035.00020,0
+1717405200000,628.000,632.140,626.900,630.300,47754.15,1717408799999,30066130.65640,53063,25647.88,16149950.47880,0
+1717408800000,630.300,634.680,629.270,630.940,75928.28,1717412399999,48003289.96810,74143,37316.28,23594661.25090,0
+1717412400000,630.980,633.500,628.260,631.620,45120.07,1717415999999,28471371.74110,52472,21078.95,13301364.13000,0
+1717416000000,631.630,635.000,630.000,633.040,48897.95,1717419599999,30919175.46230,50011,24514.76,15505808.54440,0
+1717419600000,633.030,638.340,632.170,634.070,88463.08,1717423199999,56236867.53430,85708,46762.00,29731808.77310,0
+1717423200000,634.070,636.610,622.000,626.110,148132.00,1717426799999,93120228.68130,140359,63742.87,40081068.34660,0
+1717426800000,626.110,631.690,625.920,628.300,72347.76,1717430399999,45480421.90270,69973,41147.24,25867357.61000,0
+1717430400000,628.310,629.050,620.100,622.270,84720.87,1717433999999,52806686.59190,75463,34462.48,21490128.71730,0
+1717434000000,622.280,623.480,620.200,622.760,33368.43,1717437599999,20747174.35120,36957,18494.11,11499979.09180,0
+1717437600000,622.750,625.550,621.990,625.190,33749.07,1717441199999,21057532.73070,31403,18913.16,11802066.69450,0
+1717441200000,625.190,626.260,624.140,625.910,17132.04,1717444799999,10714453.40240,21934,9784.49,6119766.65500,0
+1717444800000,625.970,627.270,625.050,625.300,18699.63,1717448399999,11711237.60820,25122,9032.26,5657258.99190,0
+1717448400000,625.300,626.610,623.020,626.460,20442.03,1717451999999,12769811.57150,25096,9698.32,6058606.48620,0
+1717452000000,626.450,628.880,624.150,628.630,23544.49,1717455599999,14761504.49160,27667,12691.55,7957816.86110,0
+1717455600000,628.620,629.660,626.220,626.860,22392.24,1717459199999,14062308.66240,21965,10276.64,6456136.18320,0
+1717459200000,626.860,629.990,625.460,629.500,46616.54,1717462799999,29263869.15230,42924,24127.65,15147867.77180,0
+1717462800000,629.500,631.960,628.300,631.860,28951.06,1717466399999,18237888.30430,32652,15520.34,9778640.10080,0
+1717466400000,631.850,631.860,627.980,628.850,19499.56,1717469999999,12276784.89050,22360,8023.78,5051163.71060,0
+1717470000000,628.850,635.290,628.590,634.940,39522.70,1717473599999,24998242.29380,37888,24663.47,15602594.17180,0
+1717473600000,634.940,635.910,630.580,631.050,33704.96,1717477199999,21342668.30820,35155,16067.59,10175920.70830,0
+1717477200000,631.040,633.530,629.730,632.130,36533.24,1717480799999,23084192.89190,35590,15984.83,10099649.48340,0
+1717480800000,632.130,632.140,628.330,628.800,37454.66,1717484399999,23606316.35270,38914,16848.89,10620259.36410,0
+1717484400000,628.800,633.890,628.270,629.010,51795.42,1717487999999,32669158.98780,49475,23781.19,14999456.69580,0
+1717488000000,629.010,632.050,627.510,628.200,30730.90,1717491599999,19342197.49600,38035,13150.79,8279516.95530,0
+1717491600000,628.210,629.660,625.180,626.530,41181.42,1717495199999,25850517.59600,45136,21077.38,13232199.96200,0
+1717495200000,626.530,647.900,626.070,641.210,345956.51,1717498799999,221132495.05300,285572,189027.08,120838633.20530,0
+1717498800000,641.220,649.480,641.220,646.150,125966.10,1717502399999,81353556.05270,111727,73135.07,47232973.67550,0
+1717502400000,646.140,649.280,644.700,646.870,75118.43,1717505999999,48588720.55700,73427,37224.81,24081516.19830,0
+1717506000000,646.870,654.810,645.480,649.910,160077.65,1717509599999,103938022.75680,139726,85825.97,55734038.12330,0
+1717509600000,649.950,666.660,649.950,663.320,285146.66,1717513199999,188273165.64850,239804,159625.39,105375754.26100,0
+1717513200000,663.320,667.760,660.000,663.280,118500.90,1717516799999,78624862.15080,102632,59982.92,39808154.45720,0
+1717516800000,663.360,666.000,661.340,665.530,76253.67,1717520399999,50602454.82940,69552,40808.99,27086833.92410,0
+1717520400000,665.530,675.200,664.410,668.990,126460.36,1717523999999,84592166.86330,111531,68766.46,46010954.40560,0
+1717524000000,668.980,671.910,667.700,668.440,49267.00,1717527599999,32988186.60460,50033,24709.60,16548151.55060,0
+1717527600000,668.450,672.300,665.030,671.630,56642.89,1717531199999,37874784.29860,48879,25978.03,17372941.90430,0
+1717531200000,671.620,675.880,668.070,672.400,58807.70,1717534799999,39549184.92160,51798,29488.61,19839711.82530,0
+1717534800000,672.390,675.640,668.880,674.560,37790.88,1717538399999,25379655.16260,41350,21154.69,14206538.88190,0
+1717538400000,674.550,689.750,674.070,682.960,166682.85,1717541999999,113721259.65540,146467,94571.77,64516896.50450,0
+1717542000000,682.950,688.380,680.550,686.160,85909.63,1717545599999,58758186.41100,77049,44245.89,30267075.35600,0
+1717545600000,686.150,698.900,685.240,695.260,183986.68,1717549199999,127188338.39750,160464,103032.93,71235845.96590,0
+1717549200000,695.270,718.970,691.430,705.490,261382.13,1717552799999,184184285.04140,248898,145123.17,102278618.00530,0
+1717552800000,705.490,706.800,694.100,698.280,145123.89,1717556399999,101485702.78050,120805,69821.14,48832928.75720,0
+1717556400000,698.290,705.000,697.620,703.660,80856.20,1717559999999,56766759.73480,73124,44147.46,30995120.26500,0
+1717560000000,703.650,703.650,697.280,698.260,49086.71,1717563599999,34331805.77720,52078,22729.82,15897204.66150,0
+1717563600000,698.260,707.640,696.450,705.620,94882.29,1717567199999,66709134.37550,91018,50400.12,35440777.17090,0
+1717567200000,705.630,709.740,703.160,709.560,62999.35,1717570799999,44515806.06630,62311,32926.17,23269009.77000,0
+1717570800000,709.560,713.080,704.100,706.270,89060.60,1717574399999,63053402.07810,84542,45962.76,32549036.65740,0
+1717574400000,706.280,714.730,697.520,700.360,156981.06,1717577999999,110863485.79290,136773,72897.61,51510859.66870,0
+1717578000000,700.370,700.940,695.000,698.410,87622.20,1717581599999,61160831.79770,82701,42655.25,29780370.37300,0
+1717581600000,698.410,704.200,697.040,701.430,61818.42,1717585199999,43354237.68380,63713,34103.52,23917681.34730,0
+1717585200000,701.440,703.050,698.640,700.400,40065.46,1717588799999,28071704.08990,42954,18324.72,12842376.87690,0
+1717588800000,700.400,704.480,698.240,701.330,53650.07,1717592399999,37616500.04330,53249,27384.45,19202493.75170,0
+1717592400000,701.340,701.640,696.120,698.220,41644.20,1717595999999,29113129.42440,46478,20114.32,14062763.13060,0
+1717596000000,698.240,704.020,696.000,702.120,67323.00,1717599599999,47166743.84700,65462,32635.16,22868345.41970,0
+1717599600000,702.120,707.940,700.840,705.100,82302.77,1717603199999,58004168.15770,70533,42203.22,29742617.20230,0
+1717603200000,705.100,706.870,698.000,699.460,62625.20,1717606799999,44005361.60450,59670,28146.00,19780135.16650,0
+1717606800000,699.470,702.220,698.910,701.710,23220.71,1717610399999,16278631.55700,29247,11484.68,8051485.42670,0
+1717610400000,701.710,702.790,690.040,690.660,104742.10,1717613999999,72804256.62010,96522,44788.81,31132232.03530,0
+1717614000000,690.660,692.580,688.350,691.990,61414.82,1717617599999,42410830.76490,58076,33781.98,23334919.17860,0
+1717617600000,692.000,694.090,690.420,693.770,25743.44,1717621199999,17829706.98900,29163,15310.91,10605455.27310,0
+1717621200000,693.780,697.590,693.610,696.980,23680.19,1717624799999,16482690.14630,36441,12427.39,8649709.21630,0
+1717624800000,696.990,697.370,694.130,696.360,23060.15,1717628399999,16049615.56430,27116,8973.63,6245676.70090,0
+1717628400000,696.320,700.000,695.890,699.320,32605.16,1717631999999,22758738.00640,35254,18460.46,12886309.86310,0
+1717632000000,699.330,702.450,698.430,700.370,33183.57,1717635599999,23240354.24270,37049,16167.21,11323562.35840,0
+1717635600000,700.380,702.590,698.060,702.300,21926.82,1717639199999,15372540.73230,26988,11271.86,7903647.48640,0
+1717639200000,702.310,702.680,698.000,699.420,32496.11,1717642799999,22746398.68960,30854,14448.99,10114406.13610,0
+1717642800000,699.420,699.620,696.550,697.370,23566.54,1717646399999,16442673.98590,25998,10675.50,7447938.29540,0
+1717646400000,697.370,709.000,697.070,700.690,108913.93,1717649999999,76480792.90350,90283,58068.16,40790982.14590,0
+1717650000000,700.690,700.910,691.770,697.990,86815.19,1717653599999,60484606.54180,73926,37573.20,26179001.87730,0
+1717653600000,698.000,699.450,696.250,699.080,28799.39,1717657199999,20088578.90960,28230,12458.12,8690543.22970,0
+1717657200000,699.090,705.240,698.960,704.880,60221.27,1717660799999,42308964.60910,48639,33117.65,23269893.90980,0
+1717660800000,704.870,705.990,701.850,705.290,55399.10,1717664399999,39013551.04730,51121,28480.83,20061706.82090,0
+1717664400000,705.290,709.800,702.770,707.260,74303.70,1717667999999,52527528.76430,77905,38153.66,26980154.49180,0
+1717668000000,707.260,710.700,705.830,708.370,53205.80,1717671599999,37706780.06000,49278,25894.21,18353914.57040,0
+1717671600000,708.370,708.970,705.040,705.610,32603.51,1717675199999,23053932.82420,34200,15523.09,10977657.27770,0
+1717675200000,705.610,708.120,702.520,706.680,74623.28,1717678799999,52617600.43860,67530,35311.53,24903918.13760,0
+1717678800000,706.690,723.200,705.200,720.210,219700.32,1717682399999,157025317.92020,200755,121411.83,86810309.64650,0
+1717682400000,720.210,720.390,712.820,714.450,108633.21,1717685999999,77789075.64900,103492,47876.08,34286912.85790,0
+1717686000000,714.460,715.260,703.320,703.830,121815.29,1717689599999,86324378.25450,111440,53520.24,37936754.56350,0
+1717689600000,703.810,704.340,698.100,703.080,123065.35,1717693199999,86357738.42410,108948,59341.76,41650573.17790,0
+1717693200000,703.090,706.170,702.430,705.440,41606.22,1717696799999,29328213.21430,40546,22295.22,15715748.25240,0
+1717696800000,705.440,708.220,704.560,707.350,22918.87,1717700399999,16197823.61180,27804,10668.28,7539435.13550,0
+1717700400000,707.360,708.650,703.480,706.450,48321.74,1717703999999,34119708.06200,41831,20662.77,14591754.57100,0
+1717704000000,706.420,711.220,700.370,707.270,62471.23,1717707599999,44135209.57540,75483,30172.24,21322506.02220,0
+1717707600000,707.270,707.630,703.380,707.530,20122.98,1717711199999,14196497.80030,28543,10157.44,7166456.82830,0
+1717711200000,707.520,712.140,706.790,712.060,28477.43,1717714799999,20208321.73300,41663,14164.58,10052076.79740,0
+1717714800000,712.060,712.080,709.460,711.290,28757.15,1717718399999,20436974.39440,34789,11225.59,7978017.10480,0
+1717718400000,711.280,712.150,705.600,706.310,51732.43,1717721999999,36633726.60630,51518,21313.71,15086198.49080,0
+1717722000000,706.300,708.280,701.850,703.490,47175.88,1717725599999,33237011.32960,44832,22358.55,15752027.87950,0
+1717725600000,703.480,704.550,700.200,702.050,35615.00,1717729199999,25021167.35980,34675,15989.46,11233327.57640,0
+1717729200000,702.050,706.310,701.510,704.350,28375.61,1717732799999,19983708.59070,31024,15767.34,11103872.17100,0
+1717732800000,704.350,709.200,703.660,707.520,40306.71,1717736399999,28485694.40390,36957,21923.40,15494074.09760,0
+1717736400000,707.510,709.510,705.810,708.760,28497.27,1717739999999,20175036.71050,26291,14378.04,10179873.61410,0
+1717740000000,708.760,709.530,705.360,705.650,29906.00,1717743599999,21145181.93480,27859,14891.02,10527678.64600,0
+1717743600000,705.650,706.820,697.140,697.750,96976.22,1717747199999,67983815.36460,73612,41964.46,29418010.33460,0
+1717747200000,697.800,702.620,697.630,702.060,55962.85,1717750799999,39173091.90580,46949,33161.92,23215491.79510,0
+1717750800000,702.070,704.140,700.950,703.720,34805.37,1717754399999,24457257.28750,33418,19147.75,13455892.94540,0
+1717754400000,703.730,704.480,702.290,702.680,26971.35,1717757999999,18967577.99870,27430,15944.28,11213302.00950,0
+1717758000000,702.670,705.730,700.890,705.720,31423.82,1717761599999,22095785.90840,27433,17442.77,12267714.96680,0
+1717761600000,705.720,709.680,696.010,707.820,138759.50,1717765199999,97497536.62780,127828,70016.28,49202805.93610,0
+1717765200000,707.810,709.140,702.480,704.030,55366.11,1717768799999,39106356.33980,48866,23840.76,16844325.53040,0
+1717768800000,704.040,705.000,702.480,703.600,23645.98,1717772399999,16646311.39850,26597,11472.06,8076345.75800,0
+1717772400000,703.610,703.670,698.010,701.060,42670.91,1717775999999,29892258.17890,43338,19190.10,13439919.01470,0
+1717776000000,701.050,701.980,696.210,698.120,36461.92,1717779599999,25489448.11970,38006,17200.67,12023447.54700,0
+1717779600000,698.120,698.310,685.690,685.890,116278.95,1717783199999,80594069.63430,96261,48389.80,33570100.78240,0
+1717783200000,685.880,687.770,657.420,677.820,443329.42,1717786799999,298185833.65500,405966,204484.57,137624158.39980,0
+1717786800000,677.810,685.550,675.780,681.240,97155.97,1717790399999,66122008.75480,84623,48263.21,32845352.61340,0
+1717790400000,681.230,684.990,677.630,683.990,57894.74,1717793999999,39410152.77650,53271,29040.52,19767793.63580,0
+1717794000000,683.990,685.300,680.120,681.170,35385.97,1717797599999,24165821.99530,38795,13524.85,9238814.85190,0
+1717797600000,681.180,685.800,680.030,685.160,26995.56,1717801199999,18441954.74400,28727,13891.91,9490344.66070,0
+1717801200000,685.160,685.490,681.900,684.000,18819.64,1717804799999,12864927.87640,23081,8430.26,5762067.20980,0
+1717804800000,683.990,684.190,679.580,682.730,51681.16,1717808399999,35228768.18840,48606,23234.10,15837624.80260,0
+1717808400000,682.740,685.560,679.560,684.700,49712.57,1717811999999,33940363.09760,35048,25108.18,17145729.28600,0
+1717812000000,684.710,684.710,681.240,681.800,16863.82,1717815599999,11511087.84970,20458,7044.67,4808554.04990,0
+1717815600000,681.800,683.290,681.000,682.190,16406.41,1717819199999,11190158.22420,17560,8307.50,5666789.98740,0
+1717819200000,682.190,685.190,681.200,682.960,28448.69,1717822799999,19443172.39580,23386,13806.89,9437635.57150,0
+1717822800000,682.970,687.380,680.580,686.940,39484.43,1717826399999,27022988.34470,32103,20762.05,14213103.16280,0
+1717826400000,686.930,690.210,686.620,689.930,33117.14,1717829999999,22799934.06460,31845,17034.22,11729149.63890,0
+1717830000000,689.930,695.120,689.930,694.700,53962.17,1717833599999,37407476.54900,49046,28358.84,19655245.34630,0
+1717833600000,694.710,694.830,691.760,693.220,28326.76,1717837199999,19646701.68010,27648,11750.19,8150566.12150,0
+1717837200000,693.230,693.370,690.330,692.500,22944.00,1717840799999,15873934.71980,25530,9905.97,6853468.27930,0
+1717840800000,692.500,692.750,687.020,688.840,37715.63,1717844399999,25981521.34270,35233,16217.12,11169900.69730,0
+1717844400000,688.850,689.870,682.500,683.760,42757.56,1717847999999,29330057.69730,41876,20717.76,14209604.77240,0
+1717848000000,683.750,685.910,680.660,683.680,51194.14,1717851599999,34970207.45830,52665,26201.36,17898745.02450,0
+1717851600000,683.690,684.270,677.670,684.260,68185.65,1717855199999,46430227.31920,65691,33744.76,22976889.37710,0
+1717855200000,684.270,687.330,682.090,686.830,34724.26,1717858799999,23791892.60670,34297,16629.01,11394462.57140,0
+1717858800000,686.830,688.400,685.440,686.520,26576.73,1717862399999,18258312.71510,25716,11089.37,7618856.78720,0
+1717862400000,686.530,687.130,682.560,682.990,29999.85,1717865999999,20536866.26490,32545,12698.46,8692439.38420,0
+1717866000000,683.000,685.550,680.000,683.930,31807.62,1717869599999,21721740.81970,35198,14347.00,9798218.72620,0
+1717869600000,683.940,687.000,683.570,685.180,20690.98,1717873199999,14186818.58680,23550,10510.87,7206580.74210,0
+1717873200000,685.180,687.260,684.920,685.930,12422.99,1717876799999,8521983.26480,16801,5866.05,4024224.28590,0
+1717876800000,685.920,687.600,684.820,685.490,14938.44,1717880399999,10251014.93040,17905,6219.58,4268550.79900,0
+1717880400000,685.480,686.500,683.770,685.670,9268.42,1717883999999,6349759.66160,15691,4734.07,3243197.33280,0
+1717884000000,685.660,686.360,681.970,682.390,17265.57,1717887599999,11800003.30600,20329,8644.77,5906994.22630,0
+1717887600000,682.390,683.200,681.240,682.610,10380.41,1717891199999,7082160.93350,13240,5747.98,3921757.30420,0
+1717891200000,682.600,683.280,680.780,681.040,17599.49,1717894799999,12007475.85610,19794,7985.98,5449073.41660,0
+1717894800000,681.030,683.210,679.420,682.270,14257.43,1717898399999,9718708.82130,17575,6811.71,4643792.80510,0
+1717898400000,682.280,682.280,673.100,674.400,60797.83,1717901999999,41116438.65430,50524,27831.00,18817139.16160,0
+1717902000000,674.400,676.190,670.670,674.900,49887.44,1717905599999,33596350.10710,41763,24897.70,16772001.12530,0
+1717905600000,674.880,676.590,674.020,675.300,20036.12,1717909199999,13534631.88360,20512,9361.40,6323890.42530,0
+1717909200000,675.310,679.130,672.140,678.800,27154.62,1717912799999,18356476.84090,29299,13665.27,9238699.01940,0
+1717912800000,678.800,680.590,677.200,679.410,23187.76,1717916399999,15742643.08280,24182,10592.33,7192134.65760,0
+1717916400000,679.400,681.500,679.010,679.720,19363.77,1717919999999,13171345.46810,18928,8697.54,5916287.32620,0
+1717920000000,679.730,683.130,679.390,682.790,18532.15,1717923599999,12622768.15860,18967,10074.70,6863664.00920,0
+1717923600000,682.800,683.380,680.340,680.860,19080.68,1717927199999,13013092.10790,17631,7257.70,4950751.32290,0
+1717927200000,680.860,681.660,677.980,678.260,16374.08,1717930799999,11133731.03890,16346,6626.48,4506718.51180,0
+1717930800000,678.260,680.580,677.600,679.350,15537.59,1717934399999,10546871.55090,16738,8448.23,5734797.81250,0
+1717934400000,679.360,684.810,678.290,684.290,30118.56,1717937999999,20549349.02110,27597,15848.86,10812534.87220,0
+1717938000000,684.280,684.730,679.060,680.430,34116.36,1717941599999,23250092.59120,32949,15305.99,10429743.74960,0
+1717941600000,680.440,681.620,677.300,679.940,26265.71,1717945199999,17848181.94800,26447,14177.96,9634185.97330,0
+1717945200000,679.940,681.760,676.310,676.600,27233.20,1717948799999,18492636.44250,27737,13094.83,8893495.79330,0
+1717948800000,676.610,677.640,675.020,676.320,28468.42,1717952399999,19254203.65030,29773,14215.13,9614412.78130,0
+1717952400000,676.330,677.430,675.740,676.380,11372.39,1717955999999,7695073.89040,16449,6119.75,4140994.60250,0
+1717956000000,676.380,678.770,676.300,677.980,11022.58,1717959599999,7469726.81970,16965,6121.43,4148346.01130,0
+1717959600000,677.980,678.680,675.600,675.630,14034.85,1717963199999,9504362.28080,17171,6680.31,4524061.86290,0
+1717963200000,675.640,675.920,670.800,672.440,24418.26,1717966799999,16433328.39190,26788,12097.12,8140261.48640,0
+1717966800000,672.440,673.230,670.150,672.700,13775.53,1717970399999,9254428.70630,23163,7471.80,5020597.71940,0
+1717970400000,672.710,673.850,672.010,673.490,13596.49,1717973999999,9149718.31610,17408,8169.63,5498111.43080,0
+1717974000000,673.490,673.820,672.430,673.160,9565.93,1717977599999,6440361.86320,13116,4898.70,3298072.69430,0
+1717977600000,673.170,673.250,671.280,672.910,17647.55,1717981199999,11861195.04680,23814,9623.54,6468019.57580,0
+1717981200000,672.920,674.930,671.740,672.940,16068.25,1717984799999,10820248.15090,17029,8718.63,5870882.53230,0
+1717984800000,672.950,674.430,672.010,672.090,14635.03,1717988399999,9854715.46980,19567,6983.87,4702867.70990,0
+1717988400000,672.090,673.630,668.080,669.360,34182.94,1717991999999,22926628.03560,30825,16080.07,10790035.99850,0
+1717992000000,669.360,669.800,665.000,668.250,36936.05,1717995599999,24648388.23660,37036,16945.53,11310569.04340,0
+1717995600000,668.250,668.260,662.160,664.430,45680.86,1717999199999,30364842.20890,42526,18499.35,12297320.33540,0
+1717999200000,664.440,665.260,649.680,650.590,206696.61,1718002799999,135348817.91120,158624,90204.42,59034133.59410,0
+1718002800000,650.590,651.250,639.290,640.950,277659.09,1718006399999,178848091.62750,228617,134490.35,86640618.34100,0
+1718006400000,640.960,649.600,640.500,646.500,107118.46,1718009999999,69176495.58190,104839,52416.77,33858935.75420,0
+1718010000000,646.440,646.690,641.210,646.490,85707.51,1718013599999,55221223.41350,73274,38987.48,25123255.59510,0
+1718013600000,646.500,647.490,642.090,643.980,46196.56,1718017199999,29780075.31520,49593,20765.77,13384898.62360,0
+1718017200000,643.980,644.230,638.610,639.700,62705.85,1718020799999,40203020.92090,59386,26990.97,17308860.92590,0
+1718020800000,639.710,645.010,635.070,644.480,106530.67,1718024399999,68141790.08090,90210,49987.73,31993980.72210,0
+1718024400000,644.490,647.600,642.440,645.240,58151.28,1718027999999,37523614.91450,59838,26824.49,17310711.49800,0
+1718028000000,645.240,647.830,642.610,646.260,37822.46,1718031599999,24412375.46890,40619,18973.49,12247091.70210,0
+1718031600000,646.260,652.590,645.430,650.540,79529.50,1718035199999,51685353.08460,75466,42564.79,27662241.48310,0
+1718035200000,650.540,651.280,645.710,648.630,48094.00,1718038799999,31180173.85930,52645,21338.34,13834683.78850,0
+1718038800000,648.640,649.900,646.380,649.850,18335.85,1718042399999,11877682.55180,25748,8845.43,5729835.88060,0
+1718042400000,649.850,653.280,648.510,652.190,40876.71,1718045999999,26616907.48540,47269,22024.46,14344004.35470,0
+1718046000000,652.200,652.260,647.390,648.430,26101.64,1718049599999,16958844.84260,40017,11655.30,7573452.16190,0
+1718049600000,648.440,648.440,617.270,620.410,326896.87,1718053199999,206257788.53430,249064,138383.17,87277956.74270,0
+1718053200000,620.430,623.330,613.480,621.230,142600.48,1718056799999,88321170.93710,129419,65551.22,40605618.44420,0
+1718056800000,621.230,621.240,614.780,618.320,101590.64,1718060399999,62717788.21370,93978,47143.71,29107817.91810,0
+1718060400000,618.310,625.420,617.970,625.000,76435.83,1718063999999,47537374.55180,73888,34302.36,21336425.46670,0
+1718064000000,624.990,626.470,620.700,623.670,64339.59,1718067599999,40171619.91240,66129,27402.64,17115428.52520,0
+1718067600000,623.660,626.270,615.000,620.310,86343.70,1718071199999,53590529.24850,85014,40987.91,25444947.15750,0
+1718071200000,620.340,627.300,616.200,626.380,151831.11,1718074799999,94333819.95220,140142,74039.06,46011647.62300,0
+1718074800000,626.390,629.420,621.670,625.550,86735.47,1718078399999,54279170.52630,79349,40371.76,25270206.51460,0
+1718078400000,625.550,625.840,617.220,621.270,89704.61,1718081999999,55710790.92700,90917,41297.13,25649890.96410,0
+1718082000000,621.260,622.000,615.500,619.220,60028.26,1718085599999,37102676.80340,61312,26925.18,16640901.29180,0
+1718085600000,619.220,619.820,610.000,614.790,82855.62,1718089199999,50948675.68070,76701,33832.00,20818146.53540,0
+1718089200000,614.800,617.500,612.340,613.550,68483.98,1718092799999,42132663.91210,66802,32282.44,19863459.16950,0
+1718092800000,613.560,617.050,611.010,612.070,66970.42,1718096399999,41125683.35620,73030,31003.35,19043508.35400,0
+1718096400000,612.070,614.000,606.000,612.190,108819.60,1718099999999,66350779.78690,107303,50052.15,30525646.73020,0
+1718100000000,612.190,614.800,609.340,610.300,80705.20,1718103599999,49397672.48440,80735,38233.91,23405834.82040,0
+1718103600000,610.310,610.310,602.560,606.220,97920.52,1718107199999,59307040.50700,94837,44494.63,26952315.40990,0
+1718107200000,606.220,610.810,605.500,608.480,63446.17,1718110799999,38593891.36630,67292,31550.95,19193315.24280,0
+1718110800000,608.470,611.280,604.350,606.920,74977.65,1718114399999,45557302.04980,79253,38171.49,23197407.42990,0
+1718114400000,606.930,610.900,605.600,610.030,37981.07,1718117999999,23141048.35220,48095,18903.89,11516965.49840,0
+1718118000000,610.030,610.240,594.000,597.640,160689.28,1718121599999,96704611.12590,154048,70509.19,42464788.88380,0
+1718121600000,597.640,605.000,596.500,600.330,72785.77,1718125199999,43769011.50760,81439,38434.91,23113171.08250,0
+1718125200000,600.370,604.620,595.990,603.590,58016.52,1718128799999,34801827.73000,64562,28105.85,16862195.80560,0
+1718128800000,603.580,610.000,602.580,607.930,52796.40,1718132399999,32034227.74990,56690,29684.05,18011114.93850,0
+1718132400000,607.920,609.900,606.580,608.280,27464.69,1718135999999,16704319.97080,40998,12821.63,7799323.46900,0
+1718136000000,608.270,608.330,604.590,605.880,18094.93,1718139599999,10972219.34830,28063,8222.23,4985410.44830,0
+1718139600000,605.880,608.080,604.250,607.520,20416.55,1718143199999,12372949.56400,24063,10598.97,6424074.52130,0
+1718143200000,607.510,608.020,602.560,603.160,23142.70,1718146799999,13997402.91800,25829,11485.45,6946407.04880,0
+1718146800000,603.160,604.380,598.610,602.180,36393.68,1718150399999,21890974.40240,32153,16885.91,10161313.95530,0
+1718150400000,602.180,604.740,598.080,599.840,33992.68,1718153999999,20451346.11430,45331,15942.47,9589471.45810,0
+1718154000000,599.840,600.810,590.880,595.640,93067.15,1718157599999,55346474.36370,91140,44154.14,26262228.14690,0
+1718157600000,595.640,603.790,593.410,603.200,63790.85,1718161199999,38301410.32490,65162,33942.92,20385120.18400,0
+1718161200000,603.210,609.070,603.150,608.180,51919.54,1718164799999,31464879.27190,47464,26403.42,16001177.16560,0
+1718164800000,608.170,611.580,605.730,609.800,56552.60,1718168399999,34459291.10180,51858,28505.56,17373363.76480,0
+1718168400000,609.800,611.590,607.850,609.490,29696.43,1718171999999,18114818.26200,33222,16012.02,9768733.44920,0
+1718172000000,609.480,611.930,609.220,609.320,27279.32,1718175599999,16656311.53950,30718,13477.17,8229370.29880,0
+1718175600000,609.260,614.750,609.020,614.680,41392.53,1718179199999,25361638.69000,39831,22629.02,13866560.57450,0
+1718179200000,614.670,617.880,612.030,613.710,61962.44,1718182799999,38101029.98920,54945,29662.93,18243725.29220,0
+1718182800000,613.710,616.300,612.190,615.850,31988.88,1718186399999,19661839.65950,32869,15813.35,9720399.54490,0
+1718186400000,615.840,617.500,614.930,616.250,39210.58,1718189999999,24169309.16780,37457,20862.72,12860548.91240,0
+1718190000000,616.250,616.490,608.630,608.900,44638.20,1718193599999,27330422.27220,41753,19412.98,11887128.51490,0
+1718193600000,608.910,628.000,608.860,625.260,168020.92,1718197199999,104532413.54180,153418,85900.16,53418770.15560,0
+1718197200000,625.260,631.600,624.080,626.440,98224.22,1718200799999,61621474.53210,92020,50035.82,31393887.67900,0
+1718200800000,626.430,634.440,625.620,631.430,66582.25,1718204399999,41996041.82600,76865,34381.99,21684913.61960,0
+1718204400000,631.430,632.480,626.180,628.000,46350.08,1718207999999,29148818.95050,53788,21408.05,13463645.92060,0
+1718208000000,628.000,631.400,625.950,630.170,35535.88,1718211599999,22338206.96500,43199,18559.97,11666945.12650,0
+1718211600000,630.170,632.970,628.570,632.900,25307.92,1718215199999,15957811.62820,33894,13372.02,8432824.61450,0
+1718215200000,632.900,632.930,617.610,620.670,152960.38,1718218799999,95490087.17820,170681,70058.73,43752589.03870,0
+1718218800000,620.670,625.750,609.500,612.310,96785.90,1718222399999,59682822.91780,113754,46383.06,28614470.04550,0
+1718222400000,612.230,620.840,610.550,619.510,43316.32,1718225999999,26718560.39120,54114,22702.21,14004521.23640,0
+1718226000000,619.510,622.820,619.250,619.870,16094.37,1718229599999,9995129.42230,26468,7857.93,4880259.95250,0
+1718229600000,619.860,621.200,617.980,620.220,19597.79,1718233199999,12138819.91660,25170,8968.17,5555593.91470,0
+1718233200000,620.220,620.220,617.440,619.280,13865.31,1718236799999,8580695.31800,16829,7096.11,4391573.17640,0
+1718236800000,619.290,619.780,615.370,618.570,27152.56,1718240399999,16771248.65040,33848,14132.13,8729056.51080,0
+1718240400000,618.570,619.170,610.480,611.240,39018.94,1718243999999,23956204.19920,39311,17027.83,10454249.22930,0
+1718244000000,611.200,614.140,604.530,604.940,63032.92,1718247599999,38395987.15030,67724,27040.13,16480559.23510,0
+1718247600000,604.950,608.250,602.580,606.980,79555.41,1718251199999,48152262.52000,88848,41689.83,25235236.92100,0
+1718251200000,606.980,611.580,606.740,607.300,36150.12,1718254799999,22018930.44960,40693,19470.55,11862425.35980,0
+1718254800000,607.300,610.590,607.300,610.400,15064.78,1718258399999,9181832.99870,21876,7812.80,4761739.01190,0
+1718258400000,610.410,610.660,603.040,603.490,42470.08,1718261999999,25721439.73250,38366,18741.33,11347015.62350,0
+1718262000000,603.490,607.580,601.870,607.300,23832.69,1718265599999,14418553.36960,30481,11049.07,6686941.30480,0
+1718265600000,607.300,609.570,603.820,605.910,38386.96,1718269199999,23312483.11830,37235,19477.79,11833088.32160,0
+1718269200000,605.920,606.550,603.000,605.530,23451.47,1718272799999,14180438.70460,31998,12282.17,7426332.35100,0
+1718272800000,605.530,608.590,603.020,607.630,26840.97,1718276399999,16252884.00660,34109,13129.34,7950940.73560,0
+1718276400000,607.620,608.920,603.400,604.150,27330.09,1718279999999,16566792.47540,33384,12437.43,7542225.40500,0
+1718280000000,604.150,609.140,602.830,605.950,57430.74,1718283599999,34770428.78190,62340,28623.32,17334467.10480,0
+1718283600000,605.940,610.340,604.380,606.370,38191.75,1718287199999,23212134.76010,45686,19262.81,11709388.08310,0
+1718287200000,606.360,609.000,603.240,606.090,34759.52,1718290799999,21074247.26140,47912,16168.47,9802391.16060,0
+1718290800000,606.090,606.280,595.560,597.070,95555.67,1718294399999,57326334.75950,88585,41001.29,24594677.07850,0
+1718294400000,597.070,604.320,595.440,603.190,45836.02,1718297999999,27512626.33510,57810,23117.84,13875261.91080,0
+1718298000000,603.190,605.380,601.900,605.110,21038.24,1718301599999,12701115.92680,30436,10593.63,6396339.62720,0
+1718301600000,605.110,605.380,602.590,604.730,13347.02,1718305199999,8062551.82000,19817,5404.44,3264851.87080,0
+1718305200000,604.730,605.720,602.240,602.240,17735.86,1718308799999,10706696.55990,21430,7896.44,4767468.31630,0
+1718308800000,602.240,603.500,599.140,600.680,19338.26,1718312399999,11623635.54100,24146,9017.48,5420107.21520,0
+1718312400000,600.680,601.530,597.000,600.640,23311.67,1718315999999,13972883.26830,26620,11409.33,6839288.37720,0
+1718316000000,600.640,602.140,599.420,601.560,14280.53,1718319599999,8576760.57680,16201,7669.60,4606093.58720,0
+1718319600000,601.560,601.570,598.050,599.700,14780.55,1718323199999,8864458.37550,19245,6464.43,3876529.28830,0
+1718323200000,599.710,601.540,595.640,597.990,25007.64,1718326799999,14959841.20790,36124,13057.15,7812041.02230,0
+1718326800000,597.990,601.280,594.000,600.670,35284.57,1718330399999,21080346.80530,45933,15908.22,9508449.48630,0
+1718330400000,600.680,603.530,598.520,602.900,21982.00,1718333999999,13216876.23920,29499,11149.88,6705108.37800,0
+1718334000000,602.900,603.420,599.590,600.640,19602.75,1718337599999,11784699.67600,24057,9303.38,5593142.68610,0
+1718337600000,600.640,602.870,600.640,601.860,11013.78,1718341199999,6631766.20500,18215,5463.59,3289769.30410,0
+1718341200000,601.870,606.600,601.660,605.370,29040.12,1718344799999,17546791.30070,32593,16822.43,10164991.36990,0
+1718344800000,605.360,605.820,603.110,604.690,17793.90,1718348399999,10759001.22110,21815,8625.67,5215642.34430,0
+1718348400000,604.690,610.000,603.770,608.190,48017.89,1718351999999,29173449.09740,47120,28513.24,17324740.41240,0
+1718352000000,608.200,609.250,606.660,609.050,29173.51,1718355599999,17738278.09980,32536,12378.62,7527489.59680,0
+1718355600000,609.050,609.320,606.630,607.860,18956.24,1718359199999,11525846.89950,26585,8182.73,4975347.85860,0
+1718359200000,607.860,608.630,606.810,607.910,19157.18,1718362799999,11645852.89910,23217,7857.13,4776615.78620,0
+1718362800000,607.910,610.780,606.330,610.650,25626.77,1718366399999,15610411.22040,31977,11897.44,7248636.39920,0
+1718366400000,610.650,612.160,608.540,608.940,37137.79,1718369999999,22677133.91020,38295,15815.61,9657442.90390,0
+1718370000000,608.930,611.340,608.210,609.490,25987.19,1718373599999,15842962.28100,25716,13194.75,8044456.73470,0
+1718373600000,609.490,610.020,602.250,605.860,59694.94,1718377199999,36133476.36420,60536,30121.81,18225639.88840,0
+1718377200000,605.860,606.800,601.140,602.490,38236.66,1718380799999,23074145.47330,45134,18166.06,10962518.47080,0
+1718380800000,602.480,603.260,590.700,593.860,140754.02,1718384399999,83801002.33140,130562,67675.74,40296610.76300,0
+1718384400000,593.830,597.130,590.500,594.450,39602.79,1718387999999,23512267.34070,47007,19278.48,11449417.58680,0
+1718388000000,594.450,595.810,590.000,595.460,41508.55,1718391599999,24590275.29060,48585,18289.31,10838795.94600,0
+1718391600000,595.450,597.100,593.680,596.100,18111.21,1718395199999,10786656.24430,26864,9005.79,5363050.53420,0
+1718395200000,596.100,598.420,595.210,595.550,18000.87,1718398799999,10739677.12030,23154,7977.46,4760058.71690,0
+1718398800000,595.560,604.990,595.430,603.900,37377.37,1718402399999,22477738.13570,41425,20655.36,12422243.07620,0
+1718402400000,603.890,603.950,599.570,601.490,27440.60,1718405999999,16502481.34640,31389,11960.43,7193133.76940,0
+1718406000000,601.490,604.210,600.800,603.110,20221.92,1718409599999,12189786.83440,21945,10331.98,6228268.24090,0
+1718409600000,603.100,605.990,601.400,603.960,24614.55,1718413199999,14866730.50590,29970,13409.51,8099660.64540,0
+1718413200000,603.960,605.320,601.530,601.720,17697.97,1718416799999,10676367.03450,19498,8316.33,5017739.00060,0
+1718416800000,601.700,603.320,601.180,602.990,10431.01,1718420399999,6283336.96550,16134,5495.67,3310467.52000,0
+1718420400000,602.990,605.590,602.860,605.480,13163.21,1718423999999,7951833.13120,15709,7551.58,4561741.36100,0
+1718424000000,605.490,607.020,604.210,606.830,23453.06,1718427599999,14209948.15010,23955,11036.15,6687512.73390,0
+1718427600000,606.840,608.040,605.800,607.410,16694.23,1718431199999,10134449.35920,19226,8400.22,5099823.88960,0
+1718431200000,607.420,609.000,606.670,607.090,19277.35,1718434799999,11716366.20570,22347,8468.66,5147308.66870,0
+1718434800000,607.090,608.680,606.070,606.770,15839.48,1718438399999,9615629.75080,21629,8003.81,4859127.41660,0
+1718438400000,606.780,608.700,606.240,607.900,11453.17,1718441999999,6959263.06760,17322,5845.34,3551835.50680,0
+1718442000000,607.900,608.700,606.000,607.220,15307.06,1718445599999,9297068.65440,19266,7246.52,4401383.03460,0
+1718445600000,607.230,608.210,605.800,608.000,10903.62,1718449199999,6619946.69510,13726,5587.80,3393492.73510,0
+1718449200000,608.000,608.870,606.860,608.600,12859.35,1718452799999,7817957.33860,13868,7623.43,4635079.08980,0
+1718452800000,608.610,609.590,607.410,609.120,14838.23,1718456399999,9032267.73600,18239,6644.96,4045482.46130,0
+1718456400000,609.120,609.300,607.120,608.600,11751.78,1718459999999,7145922.63800,16811,5342.82,3249190.06740,0
+1718460000000,608.610,608.840,604.010,605.740,30788.01,1718463599999,18652182.42440,30486,14566.14,8824241.04700,0
+1718463600000,605.750,609.000,605.560,607.260,20804.26,1718467199999,12640913.70770,23588,10849.84,6591917.89200,0
+1718467200000,607.270,608.060,606.220,606.680,13025.23,1718470799999,7905416.05500,18722,6593.06,4001458.25940,0
+1718470800000,606.680,607.850,605.750,607.410,13765.75,1718474399999,8351164.12510,16265,6942.35,4211964.36710,0
+1718474400000,607.400,607.480,606.190,606.460,6651.39,1718477999999,4036634.30010,12132,3137.13,1903834.18820,0
+1718478000000,606.460,607.500,605.030,606.780,12409.98,1718481599999,7525613.12100,16725,6395.52,3878623.76940,0
+1718481600000,606.780,607.290,604.020,605.130,16886.21,1718485199999,10223257.70230,19000,7261.51,4396110.66090,0
+1718485200000,605.120,606.540,605.120,606.240,4830.14,1718488799999,2925812.66680,10396,2576.54,1560549.20120,0
+1718488800000,606.240,608.450,605.210,608.290,10276.31,1718492399999,6235870.24010,12918,6349.63,3853912.56670,0
+1718492400000,608.300,609.270,607.770,607.990,10222.55,1718495999999,6221768.65100,12709,4548.49,2768446.80640,0
+1718496000000,607.990,608.240,605.140,605.200,15483.56,1718499599999,9397697.05380,19556,7083.68,4299913.48590,0
+1718499600000,605.200,605.970,603.720,605.720,13540.60,1718503199999,8190673.39570,19186,6543.80,3958605.75540,0
+1718503200000,605.720,606.300,604.730,604.910,9117.46,1718506799999,5520494.81480,14659,4493.51,2720813.82690,0
+1718506800000,604.910,605.720,604.080,604.450,8100.92,1718510399999,4900023.24960,13421,4190.27,2534686.88970,0
+1718510400000,604.460,604.610,601.030,603.960,18027.70,1718513999999,10870224.67200,23181,8655.31,5218490.48370,0
+1718514000000,603.950,606.620,603.560,606.400,15340.32,1718517599999,9292396.65580,16833,9035.61,5473193.67390,0
+1718517600000,606.400,607.280,604.630,606.650,11082.08,1718521199999,6716897.48780,14080,5471.61,3316699.16670,0
+1718521200000,606.600,607.370,605.750,606.050,6435.52,1718524799999,3903220.53060,10596,3346.55,2029745.13590,0
+1718524800000,606.040,606.600,604.200,604.930,12328.37,1718528399999,7464586.95230,13702,4810.69,2913343.14450,0
+1718528400000,604.930,605.790,603.700,604.910,8409.91,1718531999999,5085041.18990,12899,4546.67,2749305.89650,0
+1718532000000,604.910,607.890,604.480,607.780,19977.98,1718535599999,12113183.96460,17824,10980.48,6659706.97790,0
+1718535600000,607.790,607.880,605.700,606.190,12708.01,1718539199999,7711610.98670,14180,6379.99,3871724.61190,0
+1718539200000,606.190,606.970,605.400,606.730,9764.49,1718542799999,5917754.38260,11839,4453.95,2699316.31110,0
+1718542800000,606.730,609.420,606.730,609.100,25099.63,1718546399999,15267011.75730,22302,13833.57,8414231.48210,0
+1718546400000,609.090,610.780,607.120,607.660,28288.58,1718549999999,17226552.25720,27839,12357.90,7528174.83150,0
+1718550000000,607.650,610.600,607.430,610.330,21050.94,1718553599999,12829363.45770,19656,11881.52,7241569.09460,0
+1718553600000,610.330,610.530,608.310,609.960,14846.00,1718557199999,9046886.02830,18494,7290.33,4442698.74540,0
+1718557200000,609.960,609.960,608.400,609.050,8551.59,1718560799999,5209477.53310,12270,3962.90,2414027.42150,0
+1718560800000,609.040,609.860,607.550,608.860,11327.02,1718564399999,6895278.96300,12372,4530.59,2758790.94440,0
+1718564400000,608.860,609.420,608.180,609.110,8142.03,1718567999999,4957711.07030,11177,3806.89,2318071.58150,0
+1718568000000,609.110,609.690,608.690,609.570,6375.65,1718571599999,3884398.27780,10085,3239.81,1973904.31430,0
+1718571600000,609.570,609.660,607.740,608.380,9289.06,1718575199999,5653922.50310,18083,4812.37,2929077.33950,0
+1718575200000,608.380,611.600,608.150,610.730,29616.32,1718578799999,18073246.20160,29954,16037.03,9786273.38380,0
+1718578800000,610.730,611.920,609.740,610.650,11576.43,1718582399999,7070194.18670,14368,5606.86,3424505.58560,0
+1718582400000,610.660,612.530,609.220,609.830,16639.72,1718585999999,10165939.93690,20979,7820.74,4778096.04110,0
+1718586000000,609.830,610.450,606.000,607.790,26168.14,1718589599999,15907147.92740,28592,12621.09,7673515.67020,0
+1718589600000,607.830,607.930,604.020,606.910,26983.69,1718593199999,16355249.48600,30752,13075.94,7926142.13760,0
+1718593200000,606.910,607.790,604.260,605.110,22207.58,1718596799999,13457353.45900,20496,10316.41,6251216.33320,0
+1718596800000,605.110,606.110,603.240,605.900,14583.22,1718600399999,8819958.28260,19362,7182.95,4345154.12210,0
+1718600400000,605.900,607.700,604.470,605.170,21628.19,1718603999999,13105635.44030,20130,10471.33,6346523.17850,0
+1718604000000,605.180,605.370,602.750,603.500,19645.52,1718607599999,11869421.90790,23559,8990.74,5432397.87770,0
+1718607600000,603.490,605.410,601.000,603.660,26984.25,1718611199999,16268860.22950,32138,13896.38,8379893.85540,0
+1718611200000,603.660,605.000,600.730,601.930,26436.48,1718614799999,15930445.32990,32029,12363.30,7449984.92780,0
+1718614800000,601.930,603.170,595.750,597.090,42747.94,1718618399999,25614316.30150,44726,18263.60,10942178.08360,0
+1718618400000,597.080,597.920,593.550,595.880,54345.22,1718621999999,32364931.11730,56957,28107.08,16740322.33490,0
+1718622000000,595.890,599.720,595.560,599.180,20775.01,1718625599999,12431083.15830,28114,11100.63,6641051.54680,0
+1718625600000,599.180,600.170,597.520,599.660,19140.62,1718629199999,11462663.97430,23391,8798.50,5270267.28510,0
+1718629200000,599.660,602.550,596.110,596.640,38882.20,1718632799999,23299993.39040,47165,19341.00,11590412.58000,0
+1718632800000,596.650,604.830,596.200,601.960,51642.04,1718636399999,31086786.93400,53614,25812.08,15537319.62510,0
+1718636400000,601.970,603.330,596.480,597.320,38313.06,1718639999999,22966726.85870,43658,16898.58,10128544.45160,0
+1718640000000,597.320,604.530,591.000,601.710,98315.00,1718643599999,58772736.70350,88236,48713.09,29110358.64450,0
+1718643600000,601.710,605.950,601.540,605.920,42413.04,1718647199999,25613645.78860,42423,22307.04,13474798.98020,0
+1718647200000,605.920,610.240,605.580,609.750,52927.69,1718650799999,32188731.56520,48333,27920.82,16980790.77580,0
+1718650800000,609.750,610.190,607.120,608.480,18326.79,1718654399999,11153872.84030,25287,8370.03,5093901.00510,0
+1718654400000,608.450,608.640,604.080,606.130,27381.07,1718657999999,16596049.92900,35240,12490.61,7569505.82730,0
+1718658000000,606.130,608.260,604.090,606.460,16202.91,1718661599999,9826425.80150,22705,7859.01,4765650.24340,0
+1718661600000,606.470,607.730,605.520,606.140,11268.37,1718665199999,6835704.31800,16384,5310.27,3221140.89260,0
+1718665200000,606.140,606.800,603.400,603.960,14521.26,1718668799999,8782163.63300,19224,6468.66,3912168.38440,0
+1718668800000,603.970,604.800,596.500,600.390,57936.96,1718672399999,34773819.44800,59963,27674.57,16607339.89620,0
+1718672400000,600.360,602.430,574.000,587.690,249760.99,1718675999999,146736637.15860,232830,115809.32,68077606.76100,0
+1718676000000,587.700,596.130,584.790,594.070,88954.85,1718679599999,52551625.56900,82444,40922.00,24179607.94510,0
+1718679600000,594.060,594.980,592.250,594.170,32776.01,1718683199999,19456475.04500,36226,16810.51,9978298.02090,0
+1718683200000,594.170,596.990,591.600,595.780,28323.38,1718686799999,16850793.28830,35301,14462.03,8606191.62860,0
+1718686800000,595.770,597.610,594.400,594.650,19787.82,1718690399999,11801587.36300,25528,9093.66,5423559.25200,0
+1718690400000,594.660,595.560,591.440,592.170,25254.42,1718693999999,14993166.72780,26969,11633.77,6906495.27190,0
+1718694000000,592.190,594.350,591.540,593.530,21394.91,1718697599999,12684053.09660,24071,12240.91,7257225.75820,0
+1718697600000,593.520,593.990,591.890,592.710,16006.90,1718701199999,9487426.91180,19313,7334.05,4347252.37930,0
+1718701200000,592.710,592.710,587.200,587.360,34343.79,1718704799999,20259095.62710,32176,14829.81,8748794.23920,0
+1718704800000,587.370,588.660,585.430,586.280,34335.66,1718708399999,20149059.15810,32932,17782.96,10435365.05520,0
+1718708400000,586.270,586.540,581.420,583.500,51198.87,1718711999999,29879542.30760,50024,23408.97,13660357.50360,0
+1718712000000,583.500,585.590,577.300,581.020,71346.25,1718715599999,41384849.86990,72172,36227.46,21015569.20810,0
+1718715600000,581.010,581.170,574.370,577.830,91564.44,1718719199999,52856116.59430,80949,46204.26,26673103.02420,0
+1718719200000,577.830,587.290,575.210,580.660,86462.60,1718722799999,50355081.65320,82503,42861.62,24956095.90130,0
+1718722800000,580.660,584.570,577.660,582.280,52811.84,1718726399999,30699850.38510,57943,27572.30,16032420.71300,0
+1718726400000,582.320,582.580,577.400,580.540,30955.75,1718729999999,17950587.25770,45120,13803.09,8005804.88350,0
+1718730000000,580.530,581.980,577.940,579.260,20875.31,1718733599999,12104349.67110,35221,10772.88,6246213.62730,0
+1718733600000,579.300,582.140,576.720,579.210,21645.65,1718737199999,12550528.59020,34156,10162.27,5892298.86650,0
+1718737200000,579.210,580.940,575.670,580.530,26162.42,1718740799999,15122746.78070,41490,12646.13,7311089.62300,0
+1718740800000,580.500,586.070,578.490,586.060,31522.63,1718744399999,18365540.75870,43483,16997.65,9905478.78490,0
+1718744400000,586.060,589.250,585.120,588.300,31309.64,1718747999999,18394892.78750,36428,16411.44,9643129.30570,0
+1718748000000,588.310,589.490,585.730,589.280,18885.05,1718751599999,11099368.25460,23782,10043.85,5904338.64370,0
+1718751600000,589.280,589.890,586.460,588.500,16059.41,1718755199999,9447678.05180,20571,8031.43,4724656.60150,0
+1718755200000,588.510,590.970,586.510,590.590,26802.17,1718758799999,15766541.70140,31792,13625.81,8017580.64560,0
+1718758800000,590.580,596.000,589.240,591.280,53921.45,1718762399999,31971576.79240,54747,26844.01,15915415.03640,0
+1718762400000,591.290,596.930,591.290,595.700,31846.23,1718765999999,18948545.42360,38639,16669.91,9917423.94230,0
+1718766000000,595.710,598.950,595.280,597.910,33178.33,1718769599999,19822772.29820,39581,16096.53,9616655.76500,0
+1718769600000,597.910,600.250,597.570,599.220,29966.02,1718773199999,17953301.36880,34915,15372.94,9210503.18960,0
+1718773200000,599.230,602.600,597.200,600.640,32361.63,1718776799999,19417828.14910,35008,17310.04,10388102.36670,0
+1718776800000,600.640,605.760,600.310,605.020,32826.50,1718780399999,19811887.66250,35250,18266.21,11024242.48150,0
+1718780400000,605.020,605.950,601.200,603.750,39469.40,1718783999999,23831781.86170,36263,16007.21,9666083.90500,0
+1718784000000,603.760,604.240,598.280,598.850,47698.20,1718787599999,28651686.45300,42175,20567.88,12352697.27330,0
+1718787600000,598.850,600.210,596.200,598.530,34483.73,1718791199999,20616901.34350,34251,17153.28,10256900.58260,0
+1718791200000,598.530,603.390,596.000,603.390,58912.29,1718794799999,35290901.89660,46182,32958.30,19746285.20290,0
+1718794800000,603.390,604.270,595.000,596.740,73573.22,1718798399999,44058353.86870,55701,36079.21,21606160.39560,0
+1718798400000,596.740,598.640,595.630,598.000,23666.26,1718801999999,14130104.56030,30071,11835.93,7067968.60120,0
+1718802000000,598.000,599.210,596.950,598.050,17369.82,1718805599999,10392031.42120,25291,8765.16,5244116.22350,0
+1718805600000,598.060,598.060,591.440,592.720,54884.86,1718809199999,32621102.82110,49363,24608.76,14625851.82620,0
+1718809200000,592.720,595.380,591.110,592.150,32985.54,1718812799999,19557468.68440,33152,16049.76,9516066.63650,0
+1718812800000,592.150,596.530,591.530,594.680,27434.78,1718816399999,16299413.36640,29866,13507.48,8023028.03330,0
+1718816400000,594.670,600.000,594.300,599.090,28031.53,1718819999999,16768718.09830,31098,14140.21,8456770.88100,0
+1718820000000,599.090,601.190,597.960,599.340,16691.35,1718823599999,10011460.35390,22609,8130.93,4877383.74670,0
+1718823600000,599.350,599.860,597.220,599.220,17001.23,1718827199999,10174591.20790,19498,7847.04,4695973.17770,0
+1718827200000,599.220,601.530,597.440,600.370,17430.78,1718830799999,10447197.07490,21986,9154.21,5487028.60200,0
+1718830800000,600.370,602.400,599.810,600.730,13161.89,1718834399999,7913954.26520,19300,4997.06,3005320.22430,0
+1718834400000,600.720,600.930,597.740,597.850,11480.92,1718837999999,6883923.34510,19020,5301.68,3178626.65170,0
+1718838000000,597.850,599.460,597.000,598.920,11682.25,1718841599999,6989767.98010,16949,6169.46,3691295.33230,0
+1718841600000,598.920,599.230,595.210,597.410,24032.90,1718845199999,14351943.88600,31970,10669.27,6370806.67360,0
+1718845200000,597.400,602.920,596.670,598.630,31491.19,1718848799999,18884180.26150,37494,16982.21,10185321.16530,0
+1718848800000,598.570,599.110,596.190,597.110,14332.07,1718852399999,8561710.65470,24468,7116.70,4251031.63980,0
+1718852400000,597.100,598.620,596.090,597.860,13851.65,1718855999999,8272499.72770,17830,7391.04,4414231.49090,0
+1718856000000,597.860,600.850,596.850,600.400,16372.51,1718859599999,9811978.05960,22337,8250.75,4944933.50230,0
+1718859600000,600.390,602.940,599.470,602.160,17486.86,1718863199999,10510350.94200,24732,8671.58,5212571.54600,0
+1718863200000,602.160,605.270,601.690,603.330,43843.05,1718866799999,26465245.51210,37778,23742.15,14332558.27780,0
+1718866800000,603.320,605.940,603.280,605.200,26099.34,1718870399999,15786300.50660,29673,13421.99,8118700.55050,0
+1718870400000,605.230,605.690,601.720,602.750,24133.76,1718873999999,14567184.75220,28613,11069.39,6682001.51300,0
+1718874000000,602.750,603.580,601.080,601.600,13004.05,1718877599999,7832940.19450,20844,5610.88,3379892.29780,0
+1718877600000,601.590,605.870,601.000,605.300,33885.13,1718881199999,20447278.67440,31784,16032.46,9676480.90020,0
+1718881200000,605.300,607.680,602.290,602.750,45229.75,1718884799999,27385918.17460,43071,19251.39,11662184.52270,0
+1718884800000,602.750,603.920,600.440,601.480,31067.41,1718888399999,18705522.87840,34698,15043.75,9058174.96480,0
+1718888400000,601.470,602.040,596.780,598.160,52105.34,1718891999999,31211896.36260,48758,24949.40,14946827.73830,0
+1718892000000,598.160,598.460,592.000,596.340,66021.80,1718895599999,39275526.55480,57890,31599.29,18798873.56790,0
+1718895600000,596.340,598.720,595.200,595.710,29135.43,1718899199999,17386792.57780,32992,13734.65,8198629.52010,0
+1718899200000,595.710,597.020,591.120,596.480,47278.68,1718902799999,28081477.34320,48060,21755.08,12920626.09910,0
+1718902800000,596.470,596.610,592.460,592.960,25465.65,1718906399999,15142380.07870,26328,11173.54,6644717.13790,0
+1718906400000,592.960,595.240,592.140,593.700,30002.59,1718909999999,17814040.73000,27812,17032.41,10113566.84320,0
+1718910000000,593.700,593.700,591.110,593.080,19479.65,1718913599999,11540841.35060,24161,9221.66,5463366.76620,0
+1718913600000,593.070,593.860,592.130,593.020,8446.18,1718917199999,5008759.77070,14223,4724.75,2801990.57070,0
+1718917200000,593.030,593.510,592.210,592.470,5496.17,1718920799999,3257952.69210,11928,2715.93,1609986.58860,0
+1718920800000,592.470,593.000,590.310,591.560,18960.19,1718924399999,11217055.95410,20173,8074.48,4777019.62150,0
+1718924400000,591.560,591.750,584.010,587.320,62410.91,1718927999999,36629425.67010,48227,24622.30,14445461.16520,0
+1718928000000,587.310,587.320,582.900,584.570,35045.26,1718931599999,20502645.54630,41356,16476.54,9640655.20620,0
+1718931600000,584.570,588.850,584.130,587.320,24918.95,1718935199999,14624153.75400,30453,12111.97,7106906.03990,0
+1718935200000,587.320,589.250,585.820,586.360,20775.71,1718938799999,12205053.71260,26855,9069.81,5328729.48750,0
+1718938800000,586.360,587.270,584.810,586.120,14322.55,1718942399999,8397151.74690,21554,6816.29,3996706.12980,0
+1718942400000,586.110,587.500,584.520,587.220,15364.71,1718945999999,9009905.24430,22669,8173.92,4793245.80500,0
+1718946000000,587.210,587.500,584.880,587.210,12444.85,1718949599999,7295577.91640,18871,6114.65,3584677.70140,0
+1718949600000,587.190,587.300,585.000,586.050,11150.93,1718953199999,6533017.54350,16727,5163.52,3024913.38130,0
+1718953200000,586.040,587.080,582.020,583.170,26278.07,1718956799999,15350133.82940,29864,12112.04,7075741.97100,0
+1718956800000,583.160,584.380,578.010,579.880,66969.03,1718960399999,38932911.37670,61960,31786.78,18481991.66070,0
+1718960400000,579.870,586.720,579.600,585.970,42034.16,1718963999999,24527521.34160,47667,21162.50,12350331.81820,0
+1718964000000,585.980,586.980,584.000,584.750,20542.79,1718967599999,12025323.84270,26536,9784.54,5728153.57660,0
+1718967600000,584.760,587.270,584.590,585.970,24703.64,1718971199999,14476223.66460,24296,12701.83,7441732.89770,0
+1718971200000,585.960,587.820,582.240,584.480,35315.96,1718974799999,20646855.92150,38044,18652.05,10909126.34800,0
+1718974800000,584.470,584.580,577.500,579.780,52972.12,1718978399999,30720890.72320,54707,25833.33,14982186.49580,0
+1718978400000,579.790,587.130,578.680,585.580,44394.07,1718981999999,25928137.60970,53596,22558.07,13172776.36870,0
+1718982000000,585.590,586.900,580.320,582.830,34328.96,1718985599999,20014472.99710,44237,15698.32,9150506.85910,0
+1718985600000,582.840,584.480,582.190,583.020,17239.95,1718989199999,10058296.87530,27821,8536.37,4979962.27080,0
+1718989200000,583.020,584.490,579.380,581.830,22322.10,1718992799999,12986801.98680,32639,10447.33,6078951.24380,0
+1718992800000,581.840,585.980,581.670,585.850,14881.75,1718996399999,8686840.64650,28395,7473.27,4362659.17180,0
+1718996400000,585.840,586.300,584.330,585.950,9853.86,1718999999999,5767855.72030,20121,4431.64,2594016.67700,0
+1719000000000,585.930,587.430,585.090,586.360,17157.86,1719003599999,10060052.39660,19533,6744.49,3954228.30520,0
+1719003600000,586.360,586.970,584.700,586.970,8632.21,1719007199999,5056068.31050,13609,4540.94,2659536.53930,0
+1719007200000,586.970,587.680,583.710,586.250,16287.11,1719010799999,9542216.56990,18185,6772.03,3966090.99950,0
+1719010800000,586.240,586.780,585.720,586.110,8162.32,1719014399999,4785332.20970,12926,3995.51,2342375.42310,0
+1719014400000,586.120,586.470,580.700,582.100,23529.67,1719017999999,13717534.18230,26734,11713.91,6827486.11220,0
+1719018000000,582.100,583.660,581.410,582.460,17218.17,1719021599999,10030222.29820,20163,8724.13,5082845.05610,0
+1719021600000,582.460,584.820,582.460,583.780,7831.19,1719025199999,4572210.88070,13531,4662.48,2722095.81850,0
+1719025200000,583.790,584.160,582.930,584.160,12951.55,1719028799999,7559195.28530,13533,7979.79,4657550.52640,0
+1719028800000,584.150,585.220,583.530,585.090,6766.27,1719032399999,3954360.56660,11651,3669.28,2144537.47830,0
+1719032400000,585.080,587.340,583.880,587.190,17063.99,1719035999999,9995521.65740,19175,10367.41,6072846.61350,0
+1719036000000,587.190,587.790,586.320,587.020,17273.06,1719039599999,10141356.27060,20468,8057.75,4730830.22240,0
+1719039600000,587.020,587.150,585.410,586.880,14473.84,1719043199999,8487564.23340,18607,7206.87,4225956.86550,0
+1719043200000,586.880,587.230,584.760,585.740,21156.25,1719046799999,12394151.00080,22547,8815.48,5165980.37860,0
+1719046800000,585.730,587.480,585.570,587.430,9040.07,1719050399999,5301002.70150,14404,4937.16,2895029.07030,0
+1719050400000,587.430,587.880,586.260,587.170,9332.67,1719053999999,5479052.41800,13101,5034.75,2956199.31960,0
+1719054000000,587.180,587.410,586.380,587.210,6108.42,1719057599999,3585902.14110,9886,3137.99,1842104.33530,0
+1719057600000,587.220,587.520,585.330,585.440,14521.97,1719061199999,8516049.10320,13947,6745.92,3956456.47780,0
+1719061200000,585.430,586.960,585.190,586.340,7484.31,1719064799999,4387408.08710,11738,4824.64,2828089.74260,0
+1719064800000,586.330,587.310,586.050,587.000,7032.71,1719068399999,4127143.53190,11295,3680.22,2159769.17230,0
+1719068400000,587.000,587.400,586.230,586.650,7992.73,1719071999999,4689999.09160,11116,3490.58,2048116.19310,0
+1719072000000,586.650,586.910,585.720,586.260,7427.24,1719075599999,4353748.73960,11386,3273.31,1918647.56080,0
+1719075600000,586.250,586.610,585.910,586.150,4701.26,1719079199999,2756280.32630,7869,2135.67,1252054.44400,0
+1719079200000,586.150,586.550,585.690,585.920,4837.57,1719082799999,2835574.87080,8844,2645.59,1550818.18550,0
+1719082800000,585.910,587.700,585.690,587.700,8634.30,1719086399999,5064776.17560,10481,4118.82,2416413.53350,0
+1719086400000,587.700,587.710,586.630,587.600,5598.57,1719089999999,3288067.87560,9310,2627.18,1543002.12220,0
+1719090000000,587.590,588.990,587.590,588.520,10499.94,1719093599999,6179047.96420,14155,6561.24,3861039.08730,0
+1719093600000,588.530,590.730,587.640,590.200,15542.89,1719097199999,9158611.25940,20821,9115.80,5371474.86210,0
+1719097200000,590.200,591.340,589.390,590.980,15451.26,1719100799999,9124124.41560,18321,8382.17,4949856.82940,0
+1719100800000,590.980,593.000,589.530,589.670,29172.40,1719104399999,17257867.01980,26373,13246.76,7837086.28000,0
+1719104400000,589.680,590.330,587.010,589.020,33045.37,1719107999999,19458396.11670,27681,17671.08,10405543.74810,0
+1719108000000,589.020,591.750,588.620,591.750,9263.90,1719111599999,5464760.08400,13676,5036.83,2971637.03010,0
+1719111600000,591.750,592.830,590.920,592.670,12915.29,1719115199999,7645511.66000,17810,6392.55,3784536.63020,0
+1719115200000,592.660,592.830,591.450,591.990,9997.77,1719118799999,5919608.49040,12489,4689.35,2776568.78090,0
+1719118800000,592.000,592.900,590.820,591.310,12382.66,1719122399999,7329241.26600,14072,6796.06,4022931.23620,0
+1719122400000,591.300,591.630,590.570,590.860,12266.89,1719125999999,7250623.72320,12957,6631.20,3919567.85660,0
+1719126000000,590.850,592.400,590.420,592.340,8587.02,1719129599999,5078785.58770,11344,4606.34,2724722.24900,0
+1719129600000,592.340,592.430,591.000,591.010,7402.44,1719133199999,4379655.16630,9880,3375.40,1997015.64320,0
+1719133200000,591.010,591.500,589.070,590.520,20158.30,1719136799999,11899613.09130,16965,10163.11,5999483.03430,0
+1719136800000,590.520,590.520,588.390,588.390,16194.29,1719140399999,9542549.24860,15636,7123.55,4197869.39190,0
+1719140400000,588.380,589.500,587.540,589.300,10859.73,1719143999999,6392643.00660,13591,5321.67,3132818.99860,0
+1719144000000,589.310,590.150,588.850,589.590,9456.07,1719147599999,5575440.25820,11171,5365.18,3163532.27960,0
+1719147600000,589.590,590.400,588.080,588.650,12275.86,1719151199999,7228878.53230,13925,5637.69,3319954.71470,0
+1719151200000,588.650,588.900,586.200,586.760,20425.40,1719154799999,12005403.62880,20847,10136.15,5958017.92100,0
+1719154800000,586.760,587.250,584.270,585.100,29721.13,1719158399999,17414507.56260,25620,12229.76,7167258.88770,0
+1719158400000,585.100,585.540,581.130,581.750,32920.03,1719161999999,19207162.91920,30229,15311.46,8935591.82500,0
+1719162000000,581.760,585.000,581.660,583.720,16408.91,1719165599999,9574351.15080,21882,9097.93,5308162.11990,0
+1719165600000,583.720,585.500,583.610,585.210,9807.23,1719169199999,5735180.44060,13839,6117.45,3577444.30970,0
+1719169200000,585.200,585.780,584.450,585.330,5082.89,1719172799999,2974190.52490,10284,2577.15,1508015.71870,0
+1719172800000,585.330,585.390,579.140,581.840,22658.83,1719176399999,13179362.27110,29704,9945.40,5783437.16040,0
+1719176400000,581.850,583.160,579.250,582.660,19444.05,1719179999999,11307240.53120,23747,8733.67,5080095.60520,0
+1719180000000,582.660,582.660,578.490,579.790,20175.12,1719183599999,11696527.17700,23905,8990.21,5211876.03120,0
+1719183600000,579.790,580.000,575.520,577.400,30566.79,1719187199999,17651492.13610,30185,11962.77,6908649.14910,0
+1719187200000,577.410,581.910,575.800,579.830,29980.67,1719190799999,17357424.57950,39491,15234.98,8821090.14690,0
+1719190800000,579.820,580.550,576.510,579.390,22495.31,1719194399999,13018153.33930,32872,10782.96,6239921.85640,0
+1719194400000,579.390,579.980,570.240,573.680,50187.17,1719197999999,28818678.63790,50192,20095.54,11541385.21530,0
+1719198000000,573.680,576.770,573.500,576.070,26581.04,1719201599999,15293155.37960,29934,13065.81,7517413.21580,0
+1719201600000,576.060,576.400,572.560,574.270,20048.87,1719205199999,11515930.37520,28822,9530.25,5473858.46370,0
+1719205200000,574.270,574.660,563.570,565.470,101688.91,1719208799999,57712296.29920,94220,45400.41,25764482.62840,0
+1719208800000,565.470,569.430,565.060,569.050,30325.35,1719212399999,17210009.56680,38937,15993.47,9075725.22780,0
+1719212400000,569.070,572.670,568.730,570.710,34508.43,1719215999999,19691502.57030,37076,17503.32,9987087.14980,0
+1719216000000,570.700,575.830,568.460,573.760,37652.12,1719219599999,21556242.24950,44098,20844.91,11940758.75300,0
+1719219600000,573.770,574.870,556.200,567.080,137457.13,1719223199999,77480389.49530,123433,65102.63,36691097.97600,0
+1719223200000,567.080,571.530,566.230,570.330,56089.71,1719226799999,31930818.52230,54398,26958.61,15348752.02170,0
+1719226800000,570.320,571.450,566.550,569.760,37449.69,1719230399999,21302871.76020,41410,19588.90,11142932.18740,0
+1719230400000,569.760,571.130,564.330,565.190,37187.21,1719233999999,21123696.99990,39475,15917.14,9039721.59290,0
+1719234000000,565.190,568.640,560.800,568.210,56698.22,1719237599999,31987414.79160,56437,28949.48,16331720.61070,0
+1719237600000,568.210,569.780,564.300,567.380,34691.90,1719241199999,19665782.56000,43156,18601.91,10543967.72930,0
+1719241200000,567.390,567.680,560.730,561.560,33238.49,1719244799999,18740527.00050,43029,13210.95,7449236.18390,0
+1719244800000,561.490,564.260,555.610,557.830,57161.49,1719248399999,32009765.19690,63218,27205.42,15239327.10230,0
+1719248400000,557.830,561.170,553.570,559.810,81135.98,1719251999999,45269855.59680,85895,41192.82,22994768.47170,0
+1719252000000,559.820,562.500,556.040,562.430,27802.49,1719255599999,15570807.06330,40495,13789.07,7723146.56040,0
+1719255600000,562.430,563.950,556.020,557.600,37690.18,1719259199999,21135491.23260,42099,17846.05,10005298.89770,0
+1719259200000,557.580,561.900,550.550,559.400,77545.68,1719262799999,43108154.79610,75928,36905.64,20521109.53060,0
+1719262800000,559.400,565.030,558.970,565.010,34674.99,1719266399999,19511707.56260,37460,18422.75,10367320.74850,0
+1719266400000,565.010,566.670,563.900,563.960,20082.31,1719269999999,11350002.92040,23502,9501.86,5370799.78780,0
+1719270000000,563.960,568.480,563.550,567.950,20083.28,1719273599999,11376020.54420,25566,11364.23,6437835.50140,0
+1719273600000,567.950,570.250,566.500,568.890,26626.51,1719277199999,15128923.56730,29071,13295.85,7556062.57040,0
+1719277200000,568.900,571.880,568.480,571.790,19293.87,1719280799999,10993181.50320,24382,11085.30,6317587.11140,0
+1719280800000,571.790,574.570,569.570,573.770,31320.76,1719284399999,17929210.85520,34629,16620.63,9515650.12150,0
+1719284400000,573.780,578.000,572.820,573.130,61322.40,1719287999999,35307982.40060,54048,25170.78,14499273.20510,0
+1719288000000,573.130,575.360,573.130,575.290,16706.54,1719291599999,9593883.68990,24249,9118.53,5236740.60780,0
+1719291600000,575.290,575.660,571.280,571.850,20274.61,1719295199999,11620896.41620,24932,10331.02,5921768.20670,0
+1719295200000,571.850,572.960,570.190,572.710,16222.16,1719298799999,9271480.81990,21400,8609.43,4920850.74650,0
+1719298800000,572.710,573.720,570.410,571.580,20539.21,1719302399999,11738831.01360,22452,12139.13,6938150.98940,0
+1719302400000,571.590,572.240,566.740,569.040,30251.85,1719305999999,17237045.59410,28731,11884.01,6774835.76370,0
+1719306000000,569.040,573.140,568.670,572.450,26050.81,1719309599999,14876748.47020,27426,13906.17,7940653.09550,0
+1719309600000,572.440,572.940,570.520,571.730,14056.45,1719313199999,8034995.88660,20649,7814.06,4466744.76350,0
+1719313200000,571.730,573.370,570.590,571.790,14298.56,1719316799999,8181002.70920,18737,7172.91,4104695.79440,0
+1719316800000,571.780,572.590,570.110,571.300,15379.90,1719320399999,8787642.84270,20445,7175.14,4100143.12940,0
+1719320400000,571.300,574.390,571.190,572.960,21089.43,1719323999999,12073008.67130,25257,11881.69,6801991.68650,0
+1719324000000,572.960,579.830,572.050,578.090,55281.76,1719327599999,31897946.57950,51829,30481.70,17591065.57680,0
+1719327600000,578.110,578.790,574.320,577.400,29461.27,1719331199999,16993512.81800,35922,14561.70,8400105.43830,0
+1719331200000,577.390,578.440,573.500,573.850,18926.40,1719334799999,10895494.54200,27704,7873.66,4533048.76960,0
+1719334800000,573.850,576.470,573.530,574.470,13017.99,1719338399999,7485123.04140,19413,6750.74,3881605.89600,0
+1719338400000,574.470,578.710,573.670,578.460,19007.31,1719341999999,10961031.22620,27437,9386.83,5413372.99220,0
+1719342000000,578.460,579.930,576.520,577.690,14284.40,1719345599999,8254607.50210,22691,6863.03,3966605.50900,0
+1719345600000,577.680,578.830,577.080,577.310,8482.89,1719349199999,4902742.45170,15009,3996.24,2309456.44690,0
+1719349200000,577.310,577.770,576.960,576.960,6706.40,1719352799999,3871510.24580,12074,3125.85,1804557.89050,0
+1719352800000,576.970,578.950,576.000,576.870,16033.32,1719356399999,9256256.08950,19263,6745.33,3893898.87490,0
+1719356400000,576.880,578.210,575.100,577.940,14846.58,1719359999999,8562573.23750,16690,7950.84,4585553.59080,0
+1719360000000,577.940,578.160,575.190,575.890,14524.76,1719363599999,8377830.02190,18315,5820.57,3357365.14810,0
+1719363600000,575.880,583.780,575.570,582.120,37532.64,1719367199999,21791052.39850,38603,23670.72,13741371.06220,0
+1719367200000,582.160,584.500,581.270,581.690,26155.88,1719370799999,15248884.96250,30012,13303.56,7757019.53480,0
+1719370800000,581.690,582.780,579.320,579.970,18707.27,1719374399999,10864920.79890,23051,8902.16,5169645.51720,0
+1719374400000,579.970,580.720,578.120,578.120,15839.90,1719377999999,9178993.93760,19620,8178.93,4739625.18720,0
+1719378000000,578.130,579.520,576.310,576.840,12202.07,1719381599999,7048254.82380,18820,5052.86,2918658.42920,0
+1719381600000,576.840,577.620,575.320,576.220,12396.82,1719385199999,7145602.71260,16132,6083.85,3507418.72400,0
+1719385200000,576.230,579.370,575.590,578.680,17062.51,1719388799999,9859022.47660,22596,9272.86,5357729.25420,0
+1719388800000,578.690,579.140,570.000,574.580,39523.29,1719392399999,22710765.88570,37489,15197.66,8740026.25410,0
+1719392400000,574.580,575.780,573.070,575.220,14494.08,1719395999999,8324508.72260,21991,6939.49,3985949.46490,0
+1719396000000,575.220,575.860,572.360,573.540,22406.84,1719399599999,12850007.91270,25924,9917.46,5687137.83970,0
+1719399600000,573.540,575.530,572.670,573.670,12484.26,1719403199999,7168189.29500,17568,6930.95,3980297.36840,0
+1719403200000,573.670,574.680,571.290,571.810,15394.13,1719406799999,8814268.89750,21899,7365.79,4217866.94480,0
+1719406800000,571.810,575.500,571.100,574.950,21739.52,1719410399999,12460989.71420,27170,11806.89,6767500.19490,0
+1719410400000,574.960,577.000,572.310,574.090,26970.92,1719413999999,15509472.78020,31820,12374.53,7119115.38920,0
+1719414000000,574.080,574.270,570.270,572.460,27142.88,1719417599999,15516299.71590,28552,14089.14,8053858.16570,0
+1719417600000,572.460,573.310,570.720,570.910,11216.84,1719421199999,6416971.93880,17607,5213.76,2982323.38510,0
+1719421200000,570.900,571.870,567.170,571.810,34781.92,1719424799999,19795852.74300,40738,17533.40,9981107.74370,0
+1719424800000,571.800,571.810,569.210,570.640,8080.82,1719428399999,4610010.69460,15971,4179.27,2384143.38700,0
+1719428400000,570.630,574.650,570.010,574.420,18893.34,1719431999999,10812778.84100,26149,10133.16,5799757.75720,0
+1719432000000,574.430,575.680,573.090,575.180,30675.57,1719435599999,17631278.91460,26986,20338.88,11691568.02750,0
+1719435600000,575.180,576.000,573.040,574.270,10297.36,1719439199999,5915855.99420,13730,5500.03,3160229.90120,0
+1719439200000,574.270,574.300,571.530,572.680,9943.65,1719442799999,5695540.39510,13547,4761.22,2727831.92680,0
+1719442800000,572.680,574.060,571.670,573.090,12813.34,1719446399999,7339881.36520,14157,7788.25,4461720.76750,0
+1719446400000,573.090,573.240,570.870,572.630,10050.81,1719449999999,5751682.44090,18310,4964.24,2841076.08250,0
+1719450000000,572.630,573.980,571.180,573.370,9814.83,1719453599999,5622464.76540,18216,4908.10,2811158.37860,0
+1719453600000,573.380,575.280,571.320,574.100,12884.80,1719457199999,7389735.39990,20198,7490.22,4296362.49050,0
+1719457200000,574.130,576.490,573.410,574.000,14358.60,1719460799999,8254969.05080,19053,7318.21,4207637.37660,0
+1719460800000,573.990,574.910,573.500,573.740,6894.37,1719464399999,3958888.19070,12535,3420.76,1964260.23800,0
+1719464400000,573.750,574.040,568.760,569.080,21062.43,1719467999999,12024533.27280,24381,8906.70,5083351.99270,0
+1719468000000,569.090,570.350,566.180,568.780,43714.39,1719471599999,24836284.91610,34575,21135.60,12010497.44950,0
+1719471600000,568.770,570.170,567.500,569.550,11924.59,1719475199999,6780176.66220,19324,5403.54,3072527.36550,0
+1719475200000,569.540,570.940,568.800,570.840,10736.95,1719478799999,6118160.19610,16233,4723.64,2691697.03260,0
+1719478800000,570.830,574.800,570.050,573.980,20854.18,1719482399999,11949160.00920,25485,9227.36,5287403.24300,0
+1719482400000,573.970,575.000,572.260,572.800,21711.51,1719485999999,12445028.71990,23078,8437.40,4837164.29030,0
+1719486000000,572.800,574.650,572.460,573.020,12399.47,1719489599999,7110256.88950,19492,7140.47,4094500.69070,0
+1719489600000,573.010,576.050,572.450,574.500,25099.89,1719493199999,14407022.43610,39821,12427.68,7133934.39190,0
+1719493200000,574.500,579.230,574.160,577.730,57040.89,1719496799999,32917897.53630,57824,28597.66,16504655.34140,0
+1719496800000,577.730,584.650,577.520,579.260,70201.67,1719500399999,40812913.60720,60423,34331.47,19957557.55190,0
+1719500400000,579.270,581.890,578.000,579.490,27395.73,1719503999999,15881108.35600,30328,12625.94,7318806.80380,0
+1719504000000,579.480,579.840,576.740,579.130,17195.93,1719507599999,9945436.02680,23359,8188.10,4736509.83360,0
+1719507600000,579.120,581.000,578.690,580.590,10381.94,1719511199999,6023927.22230,18532,5381.40,3122385.36700,0
+1719511200000,580.600,582.470,579.510,581.580,10909.39,1719514799999,6338682.95430,17076,6600.92,3835338.15270,0
+1719514800000,581.590,581.600,579.390,579.700,9093.24,1719518399999,5273543.41080,15375,4237.30,2457352.74210,0
+1719518400000,579.710,580.760,579.150,579.910,6675.69,1719521999999,3871705.44010,11942,3018.23,1750424.72140,0
+1719522000000,579.910,580.440,579.130,580.230,5194.80,1719525599999,3011930.21220,10304,2400.67,1391852.43490,0
+1719525600000,580.220,580.760,579.760,580.250,8341.65,1719529199999,4840775.73440,10547,4101.43,2380085.03110,0
+1719529200000,580.250,581.810,579.540,581.750,10538.85,1719532799999,6120997.45860,12075,6675.07,3876698.97650,0
+1719532800000,581.750,582.040,578.500,579.480,16315.78,1719536399999,9467669.77620,19210,7551.61,4380247.25810,0
+1719536400000,579.480,585.330,578.510,584.350,33455.45,1719539999999,19511949.58700,32865,15317.37,8934286.65210,0
+1719540000000,584.350,584.910,581.300,581.680,27628.03,1719543599999,16102815.22730,29659,13479.86,7857934.94010,0
+1719543600000,581.680,584.120,581.190,582.960,11297.20,1719547199999,6584327.45750,16902,6626.83,3862513.54790,0
+1719547200000,582.960,583.210,580.450,582.000,13457.00,1719550799999,7828835.11110,17546,6097.89,3547294.20890,0
+1719550800000,581.990,582.000,578.610,579.460,16134.14,1719554399999,9357454.32670,19342,6279.61,3641526.92360,0
+1719554400000,579.450,580.170,578.650,579.370,9813.41,1719557999999,5684433.03440,13079,4560.70,2641827.90850,0
+1719558000000,579.370,579.370,575.760,576.630,27201.05,1719561599999,15702064.80470,25088,11296.39,6519360.74560,0
+1719561600000,576.630,576.640,574.220,576.190,33259.41,1719565199999,19129969.46960,27930,15617.77,8982558.64550,0
+1719565200000,576.190,577.510,575.270,577.490,12578.55,1719568799999,7248883.38450,17199,6725.31,3876089.20390,0
+1719568800000,577.490,578.280,576.660,577.570,10665.24,1719572399999,6159379.67480,15817,5347.85,3088411.60120,0
+1719572400000,577.560,579.700,576.900,578.680,12191.87,1719575999999,7052882.22000,17606,6540.47,3783934.97640,0
+1719576000000,578.680,579.940,574.920,575.440,31161.86,1719579599999,17999156.14930,36063,14726.41,8508845.92470,0
+1719579600000,575.450,577.970,573.500,574.260,28388.34,1719583199999,16329435.66910,34408,13835.41,7958702.76620,0
+1719583200000,574.270,575.980,571.220,572.080,36410.99,1719586799999,20864141.27760,40515,16685.45,9561470.87990,0
+1719586800000,572.080,574.050,570.590,572.360,21831.49,1719590399999,12489597.11860,28389,10364.32,5928923.35370,0
+1719590400000,572.370,574.500,570.510,573.280,35275.43,1719593999999,20193701.21340,37832,17914.89,10256406.68270,0
+1719594000000,573.270,573.670,569.760,570.870,15333.52,1719597599999,8768654.53090,23194,6868.30,3929062.47290,0
+1719597600000,570.860,572.460,570.310,571.630,7872.36,1719601199999,4498595.06020,16371,3996.88,2283876.64120,0
+1719601200000,571.640,572.690,569.560,571.480,15135.47,1719604799999,8647431.94640,23119,6966.59,3980056.05110,0
+1719604800000,571.480,572.250,570.240,570.470,11075.28,1719608399999,6326833.20040,15439,5703.89,3258377.37320,0
+1719608400000,570.470,570.480,566.580,568.450,25372.13,1719611999999,14412770.34700,26920,10500.04,5962657.17310,0
+1719612000000,568.450,569.000,566.010,567.620,16852.69,1719615599999,9559891.80090,22230,8288.99,4701879.13590,0
+1719615600000,567.620,568.400,567.040,567.700,7799.60,1719619199999,4428121.72850,14522,3639.98,2066489.36840,0
+1719619200000,567.700,569.670,567.070,569.330,16797.53,1719622799999,9547896.64960,20930,8099.94,4604216.77860,0
+1719622800000,569.330,571.740,568.970,571.370,16333.54,1719626399999,9317821.27020,17882,8034.48,4583008.65140,0
+1719626400000,571.380,572.790,570.260,570.770,21806.71,1719629999999,12465952.28630,20519,9629.58,5506362.72450,0
+1719630000000,570.780,571.160,569.530,569.670,12540.60,1719633599999,7151172.94080,13018,5244.55,2991036.85350,0
+1719633600000,569.670,569.680,567.630,568.980,11762.79,1719637199999,6689671.46200,14523,5482.90,3118251.90450,0
+1719637200000,568.990,569.190,568.170,569.050,5832.07,1719640799999,3316698.95680,10929,3249.97,1848234.76180,0
+1719640800000,569.050,569.680,569.020,569.350,5277.04,1719644399999,3004608.21340,9993,2892.81,1647077.39150,0
+1719644400000,569.360,572.840,569.360,570.860,17502.02,1719647999999,9997535.79190,17148,8830.00,5044558.87430,0
+1719648000000,570.850,571.400,570.070,571.270,9945.52,1719651599999,5676076.45550,11683,4812.62,2746725.53310,0
+1719651600000,571.280,572.730,571.090,572.570,10905.45,1719655199999,6236775.15700,14353,5714.80,3268294.06930,0
+1719655200000,572.560,573.760,571.980,573.010,8797.79,1719658799999,5040032.08810,13407,3810.37,2182983.65860,0
+1719658800000,573.010,574.160,572.250,573.780,10465.80,1719662399999,6001918.74360,15332,5028.22,2883424.55830,0
+1719662400000,573.770,574.020,572.360,572.550,7627.68,1719665999999,4373793.27270,12364,3001.77,1721244.55660,0
+1719666000000,572.550,574.120,572.100,573.020,7483.16,1719669599999,4287233.84940,12924,3890.16,2228565.53250,0
+1719669600000,573.030,573.290,570.880,571.700,11201.14,1719673199999,6404421.32950,15695,4593.41,2626275.23030,0
+1719673200000,571.700,572.870,570.600,572.800,11693.80,1719676799999,6685124.37790,14659,5454.71,3118808.91020,0
+1719676800000,572.810,572.890,571.370,571.690,7827.40,1719680399999,4477683.00680,12273,2996.67,1714021.81170,0
+1719680400000,571.690,572.460,571.000,572.220,5768.60,1719683999999,3297955.45910,9796,2727.53,1559430.55540,0
+1719684000000,572.220,572.350,571.170,572.210,5150.68,1719687599999,2944869.44470,9036,2790.45,1595632.84890,0
+1719687600000,572.200,572.770,570.390,572.240,8070.52,1719691199999,4614437.32490,11947,3958.37,2263190.87760,0
+1719691200000,572.240,572.790,571.160,571.830,5601.53,1719694799999,3204283.43720,10670,2534.06,1449375.19020,0
+1719694800000,571.810,571.940,570.560,570.970,4212.41,1719698399999,2405982.05950,9306,2234.20,1276035.89470,0
+1719698400000,570.970,571.260,568.710,569.480,9040.61,1719701999999,5151331.07620,13737,4023.79,2292544.71880,0
+1719702000000,569.480,570.630,569.420,570.400,6251.22,1719705599999,3564490.09760,11970,3144.94,1793209.36600,0
+1719705600000,570.390,572.960,570.000,571.570,13487.08,1719709199999,7708126.30490,18625,5541.13,3166599.06020,0
+1719709200000,571.570,571.820,569.360,570.090,10729.42,1719712799999,6118699.60510,18495,4343.04,2476730.26520,0
+1719712800000,570.080,571.460,568.510,569.690,16719.43,1719716399999,9525664.38210,28640,7692.44,4382706.44930,0
+1719716400000,569.700,570.540,569.270,569.650,6994.42,1719719999999,3985684.12820,14006,3915.76,2231337.21900,0
+1719720000000,569.650,569.890,568.500,569.390,8290.68,1719723599999,4717893.98210,12812,4318.21,2457413.05420,0
+1719723600000,569.380,570.790,568.700,570.780,9641.08,1719727199999,5491441.18060,14244,5475.85,3119398.64140,0
+1719727200000,570.790,574.130,570.270,574.130,11979.08,1719730799999,6854492.50760,17736,6745.53,3860287.32900,0
+1719730800000,574.120,579.250,574.040,576.330,54377.37,1719734399999,31370529.62220,52495,27624.17,15936263.09630,0
+1719734400000,576.320,577.880,575.630,577.000,15928.67,1719737999999,9189964.04940,23344,7737.46,4464329.19290,0
+1719738000000,577.000,578.210,575.420,575.880,13626.69,1719741599999,7862543.55100,19072,6674.79,3852082.80800,0
+1719741600000,575.880,576.490,575.060,575.280,8263.67,1719745199999,4757876.82380,13715,3740.88,2153943.34970,0
+1719745200000,575.280,576.320,575.140,575.420,8669.19,1719748799999,4992256.03470,14355,3991.55,2298520.45960,0
+1719748800000,575.420,576.610,574.310,575.350,11029.56,1719752399999,6345907.94840,16487,4765.43,2741888.10680,0
+1719752400000,575.350,577.790,574.770,577.750,14859.62,1719755999999,8565948.50250,18735,8621.61,4969626.28800,0
+1719756000000,577.750,578.130,575.650,576.590,12830.98,1719759599999,7398933.68890,19070,6053.45,3490655.54510,0
+1719759600000,576.600,578.440,576.590,577.820,13057.41,1719763199999,7540995.17500,18819,6657.90,3845224.09940,0
+1719763200000,577.820,578.050,576.780,577.220,6413.06,1719766799999,3701960.99930,12418,3017.53,1741933.48130,0
+1719766800000,577.240,578.990,576.480,577.430,14215.26,1719770399999,8215545.38640,19053,6395.08,3696423.68790,0
+1719770400000,577.440,580.190,577.140,579.890,13414.72,1719773999999,7763001.51530,18258,7796.87,4512241.33970,0
+1719774000000,579.880,580.060,578.490,579.100,9623.95,1719777599999,5575012.55750,16897,4710.01,2728287.00920,0
+1719777600000,579.100,580.930,578.870,579.080,12453.64,1719781199999,7220835.91210,19455,5929.28,3437943.72490,0
+1719781200000,579.070,579.700,578.010,578.150,5807.91,1719784799999,3362203.17760,12712,2869.93,1661567.58780,0
+1719784800000,578.160,584.980,578.130,584.750,40160.30,1719788399999,23405894.67500,41000,21124.69,12311071.02720,0
+1719788400000,584.750,585.300,582.320,582.630,25136.00,1719791999999,14684458.02570,26145,13896.23,8118481.10930,0
+1719792000000,582.640,583.420,580.450,582.960,22025.18,1719795599999,12818959.11020,24578,10976.84,6388804.57890,0
+1719795600000,582.970,588.230,582.360,587.540,41467.27,1719799199999,24316624.34120,41004,23324.72,13676834.97060,0
+1719799200000,587.540,588.500,584.500,586.150,27558.46,1719802799999,16151565.63060,28398,11155.40,6538078.25920,0
+1719802800000,586.160,587.350,585.530,585.730,11234.60,1719806399999,6589120.56070,17159,4987.12,2924927.21380,0
+1719806400000,585.720,586.960,585.400,586.050,9442.27,1719809999999,5535906.64870,13862,4201.02,2462881.87040,0
+1719810000000,586.050,586.900,585.650,586.140,9689.09,1719813599999,5680919.99430,13391,4064.50,2383233.53730,0
+1719813600000,586.140,586.430,583.700,584.720,11928.22,1719817199999,6978427.30910,14311,4913.48,2874545.76390,0
+1719817200000,584.710,586.170,584.560,585.130,7768.25,1719820799999,4547933.74110,13511,3405.03,1993427.18460,0
+1719820800000,585.130,585.800,582.310,583.990,17158.85,1719824399999,10018591.73430,22303,7530.28,4397610.85450,0
+1719824400000,583.990,584.190,582.200,582.480,11163.44,1719827999999,6507982.76760,16333,5055.13,2947126.65650,0
+1719828000000,582.490,583.100,578.390,579.750,26420.45,1719831599999,15341644.23200,21681,10234.18,5945521.97910,0
+1719831600000,579.750,580.100,577.200,577.730,16211.14,1719835199999,9379611.88470,20842,7335.18,4244172.60310,0
+1719835200000,577.730,581.250,577.640,581.120,18118.92,1719838799999,10500817.81190,19464,10727.41,6216903.39340,0
+1719838800000,581.110,581.910,577.190,577.940,18559.25,1719842399999,10751195.38960,28149,8944.88,5181941.48440,0
+1719842400000,577.940,579.130,576.600,578.360,16432.96,1719845999999,9494682.58520,25607,7907.38,4569229.29160,0
+1719846000000,578.350,579.830,576.790,578.140,15293.82,1719849599999,8844531.64960,21917,7709.96,4458738.14100,0
+1719849600000,578.150,581.010,576.800,580.150,17930.52,1719853199999,10386979.40750,24093,10588.20,6134135.61710,0
+1719853200000,580.140,582.650,579.420,582.640,12146.80,1719856799999,7057577.46700,19255,6244.47,3629002.99630,0
+1719856800000,582.650,583.490,581.310,582.410,11870.89,1719860399999,6913761.48360,20427,6191.28,3605955.41950,0
+1719860400000,582.400,583.390,581.240,581.880,10702.06,1719863999999,6230263.44120,15203,5252.66,3058047.41980,0
+1719864000000,581.870,582.670,581.600,581.610,5376.64,1719867599999,3130099.96730,9638,2646.25,1540597.42900,0
+1719867600000,581.610,581.880,580.030,580.750,6859.60,1719871199999,3984371.92050,10718,3270.14,1899332.32720,0
+1719871200000,580.750,581.090,577.390,578.600,15812.49,1719874799999,9148349.57280,19678,7504.79,4341448.97430,0
+1719874800000,578.610,579.290,576.650,577.170,11595.19,1719878399999,6702596.34300,16672,5262.26,3041706.65800,0
+1719878400000,577.180,577.990,575.310,575.710,18294.52,1719881999999,10544436.53350,22535,9345.49,5387543.99780,0
+1719882000000,575.710,576.180,574.670,576.100,12394.02,1719885599999,7132849.21170,16080,5713.53,3288487.67980,0
+1719885600000,576.100,578.170,576.090,578.160,12528.58,1719889199999,7231661.95650,15102,8710.22,5028104.05580,0
+1719889200000,578.160,579.680,577.730,579.090,11390.79,1719892799999,6590935.60520,15255,6007.90,3476476.48250,0
+1719892800000,579.090,580.100,578.920,579.030,8375.07,1719896399999,4853995.41060,13256,3860.32,2237381.75510,0
+1719896400000,579.020,582.130,578.670,581.870,13892.12,1719899999999,8063122.34980,16216,8275.58,4804628.85540,0
+1719900000000,581.870,582.100,579.600,579.940,12449.69,1719903599999,7229481.72200,15994,5084.57,2953157.21430,0
+1719903600000,579.940,580.130,577.630,578.840,19353.60,1719907199999,11198797.13740,19164,8780.76,5081101.53760,0
+1719907200000,578.840,580.560,577.750,579.790,17472.12,1719910799999,10121246.44430,21104,9290.13,5381430.35890,0
+1719910800000,579.790,581.850,579.530,579.570,14619.94,1719914399999,8488751.77960,16950,7743.72,4497024.89010,0
+1719914400000,579.580,580.220,578.270,579.120,11548.81,1719917999999,6689609.57910,16268,4741.24,2746747.50180,0
+1719918000000,579.120,580.110,578.500,579.810,8783.77,1719921599999,5088273.07360,11315,5461.12,3163256.00200,0
+1719921600000,579.800,581.690,579.260,580.800,14394.11,1719925199999,8355410.35630,17794,7142.65,4145953.92530,0
+1719925200000,580.800,582.260,577.830,578.660,17114.13,1719928799999,9931845.58870,27059,7925.07,4599907.65470,0
+1719928800000,578.670,579.570,575.200,576.790,44785.76,1719932399999,25843836.60440,45455,24816.98,14321943.13770,0
+1719932400000,576.760,577.860,575.140,575.990,15687.94,1719935999999,9041603.51940,22619,8147.11,4694924.13470,0
+1719936000000,575.990,576.340,574.200,576.240,17101.97,1719939599999,9839112.90810,22138,8299.22,4775696.76750,0
+1719939600000,576.240,577.480,575.660,577.480,12171.13,1719943199999,7017281.07600,16590,7765.82,4477347.00710,0
+1719943200000,577.470,581.710,577.470,580.000,24470.18,1719946799999,14185664.98190,27914,13499.66,7826956.67030,0
+1719946800000,579.990,580.760,577.760,578.230,10249.85,1719950399999,5934885.51750,19936,5250.00,3039972.12780,0
+1719950400000,578.240,579.340,577.570,579.110,6445.36,1719953999999,3728934.52110,13801,3421.27,1979367.20770,0
+1719954000000,579.110,579.930,578.620,579.150,6647.96,1719957599999,3851545.86530,12696,3096.04,1793704.71340,0
+1719957600000,579.150,580.350,579.150,580.330,8971.08,1719961199999,5201288.17370,13815,5224.56,3029107.70110,0
+1719961200000,580.340,580.940,579.750,580.300,10815.33,1719964799999,6277500.13140,14006,5621.75,3263187.98940,0
+1719964800000,580.310,581.290,579.820,579.920,11392.68,1719968399999,6613949.68340,18240,5550.67,3222405.15080,0
+1719968400000,579.920,580.220,575.520,577.010,23242.83,1719971999999,13433026.77680,42480,11040.21,6380537.57150,0
+1719972000000,577.010,577.010,573.410,575.020,27340.48,1719975599999,15724475.43590,30497,12574.92,7233699.76770,0
+1719975600000,575.010,575.100,566.000,570.280,67152.53,1719979199999,38262136.38020,58250,30323.22,17275463.19230,0
+1719979200000,570.280,570.280,565.650,567.660,25145.81,1719982799999,14267200.93870,28759,11832.53,6712292.96150,0
+1719982800000,567.660,568.010,565.840,567.840,23897.02,1719986399999,13544640.81860,27201,11887.50,6739065.72700,0
+1719986400000,567.840,569.500,566.500,569.120,23108.82,1719989999999,13136853.24050,24643,11964.04,6801538.47870,0
+1719990000000,569.120,569.130,566.260,566.620,20767.34,1719993599999,11786015.69030,23242,10047.30,5702150.91350,0
+1719993600000,566.610,568.150,565.650,566.220,21414.76,1719997199999,12138884.65690,27200,10200.55,5782485.96990,0
+1719997200000,566.200,567.870,565.410,566.640,15059.66,1720000799999,8538691.80060,23039,7544.52,4278289.81410,0
+1720000800000,566.640,566.640,555.250,561.490,107288.24,1720004399999,60136966.32880,92060,48109.72,26962436.35200,0
+1720004400000,561.490,561.530,558.930,561.340,24502.75,1720007999999,13728693.88390,33254,12839.13,7193246.40860,0
+1720008000000,561.340,561.340,552.800,556.130,73511.69,1720011599999,40882272.18340,63421,35449.95,19713159.59320,0
+1720011600000,556.090,560.900,552.900,560.330,43660.99,1720015199999,24340075.37430,43312,22743.44,12680175.59880,0
+1720015200000,560.330,560.930,558.070,558.140,18442.67,1720018799999,10313245.03280,24324,9106.04,5091768.86660,0
+1720018800000,558.140,560.400,556.470,558.310,21737.23,1720022399999,12139267.46150,28962,10520.00,5874926.80730,0
+1720022400000,558.300,560.110,556.430,559.900,26322.97,1720025999999,14702999.05430,28016,15248.42,8517665.47950,0
+1720026000000,559.900,560.350,556.250,557.590,13545.39,1720029599999,7558582.01230,21417,5841.71,3260097.07600,0
+1720029600000,557.580,559.180,556.350,557.930,15910.24,1720033199999,8873641.36970,23854,8548.33,4766951.96360,0
+1720033200000,557.920,558.160,550.050,552.070,46256.63,1720036799999,25597786.03830,47200,19285.97,10676324.71220,0
+1720036800000,552.070,555.490,551.930,552.940,21679.55,1720040399999,12003436.28440,29051,11401.96,6313016.60180,0
+1720040400000,552.960,557.790,552.850,557.190,12733.89,1720043999999,7067857.80000,23501,6306.63,3499664.37900,0
+1720044000000,557.180,558.300,556.380,557.390,9423.21,1720047599999,5252422.00460,18134,4515.16,2516631.26790,0
+1720047600000,557.390,558.200,556.500,556.910,9989.61,1720051199999,5569644.23930,15363,4059.87,2263649.00340,0
+1720051200000,556.920,558.680,555.000,556.370,29635.32,1720054799999,16496659.83380,32915,14553.03,8103382.21380,0
+1720054800000,556.370,556.640,535.000,537.330,173196.92,1720058399999,94411240.29570,148032,76580.11,41744985.27180,0
+1720058400000,537.320,543.750,527.360,538.800,133820.70,1720061999999,71908843.86270,118875,65159.61,35026811.19880,0
+1720062000000,538.810,540.400,535.550,539.890,33517.26,1720065599999,18027536.52110,40945,16335.62,8787779.42590,0
+1720065600000,539.890,541.750,537.780,540.500,20509.29,1720069199999,11071343.25160,29928,10171.00,5491211.47320,0
+1720069200000,540.510,541.160,539.360,539.390,10974.20,1720072799999,5930464.43180,20550,4814.65,2601943.66010,0
+1720072800000,539.390,539.390,531.640,534.370,52925.39,1720076399999,28329108.69390,55465,24664.34,13200483.26200,0
+1720076400000,534.370,535.540,529.100,530.100,47045.56,1720079999999,25050980.82160,56844,22472.39,11970137.27610,0
+1720080000000,530.100,533.690,525.610,529.550,68230.01,1720083599999,36187884.66740,78085,31856.47,16900998.52380,0
+1720083600000,529.550,530.670,522.210,529.730,76108.76,1720087199999,40065628.84220,83508,35154.07,18509886.20700,0
+1720087200000,529.730,529.730,523.910,528.050,44918.16,1720090799999,23627001.12430,47338,22426.61,11791662.04490,0
+1720090800000,528.060,529.790,524.510,525.080,30960.21,1720094399999,16302509.22180,37238,13094.41,6895141.03920,0
+1720094400000,525.090,525.090,516.520,517.570,81018.47,1720097999999,42193707.14030,70610,35404.45,18444587.35780,0
+1720098000000,517.560,520.840,511.230,520.510,132878.09,1720101599999,68459761.19180,120256,67902.46,34990418.76810,0
+1720101600000,520.500,521.420,516.180,521.060,38505.13,1720105199999,20005001.28220,50211,18470.99,9597593.91920,0
+1720105200000,521.060,525.390,518.490,524.990,43567.86,1720108799999,22746490.31050,50588,21592.03,11275819.77520,0
+1720108800000,524.990,525.000,518.530,523.100,41425.55,1720112399999,21607367.20990,47017,19605.55,10225522.81060,0
+1720112400000,523.090,525.540,522.500,525.400,17818.58,1720115999999,9335326.85780,29031,8565.06,4488038.43440,0
+1720116000000,525.410,526.300,522.200,523.900,23499.90,1720119599999,12310076.88310,33245,11797.66,6180283.55640,0
+1720119600000,523.890,527.240,523.130,523.280,21131.92,1720123199999,11102128.78770,31912,10938.09,5746219.13280,0
+1720123200000,523.280,525.120,522.500,525.110,12977.09,1720126799999,6794033.66530,21993,6608.69,3460698.26640,0
+1720126800000,525.110,528.370,524.030,528.360,25270.39,1720130399999,13312686.63210,23792,13566.27,7145803.66970,0
+1720130400000,528.360,529.530,523.640,524.250,23265.58,1720133999999,12254378.28970,32374,11560.60,6090007.29890,0
+1720134000000,524.250,524.500,512.020,513.220,83195.41,1720137599999,43013396.05280,79805,40927.03,21158793.81500,0
+1720137600000,513.210,515.830,505.000,514.830,144155.93,1720141199999,73640615.04280,134745,68819.69,35163964.28600,0
+1720141200000,514.840,515.720,502.860,508.050,98480.45,1720144799999,50002337.68810,90667,48011.58,24381229.66130,0
+1720144800000,508.030,508.030,465.410,477.940,229606.92,1720148399999,113404049.55020,169369,94330.49,46729778.17240,0
+1720148400000,477.820,484.290,460.010,468.640,372784.39,1720151999999,175721127.81430,253922,180440.21,85070716.00680,0
+1720152000000,468.630,475.290,452.630,470.010,218824.22,1720155599999,101899087.23280,153631,100509.02,46840816.76050,0
+1720155600000,470.020,478.670,468.400,478.420,88337.32,1720159199999,42024965.80180,73164,45089.27,21450996.48680,0
+1720159200000,478.420,479.220,469.530,470.710,75276.39,1720162799999,35698382.23320,66953,34636.99,16424803.15120,0
+1720162800000,470.710,473.420,467.240,472.600,56591.48,1720166399999,26602597.63080,53658,29081.59,13671604.89380,0
+1720166400000,472.600,472.670,457.370,458.320,84779.82,1720169999999,39394801.23050,74041,38214.46,17766114.40580,0
+1720170000000,458.320,470.170,455.600,469.510,103173.00,1720173599999,47712286.41540,87266,54506.36,25202738.49580,0
+1720173600000,469.520,478.140,468.540,475.920,79920.26,1720177199999,37934366.19730,70772,39502.99,18749799.07260,0
+1720177200000,475.920,487.680,475.360,485.310,102313.39,1720180799999,49352471.98180,79746,56103.46,27059490.41460,0
+1720180800000,485.300,488.110,480.400,483.050,82911.05,1720184399999,40141597.95270,78363,40866.24,19785621.19670,0
+1720184400000,483.050,493.870,482.080,493.560,75677.57,1720187999999,37022286.38560,64036,40315.79,19730384.34390,0
+1720188000000,493.550,494.190,486.360,490.170,61244.71,1720191599999,30000092.44790,58188,28503.19,13964991.71850,0
+1720191600000,490.170,497.100,489.090,495.200,66599.53,1720195199999,32923331.53020,70254,33162.43,16393035.54930,0
+1720195200000,495.200,499.820,492.540,495.210,58766.69,1720198799999,29154116.48830,61452,30363.20,15067376.09950,0
+1720198800000,495.200,499.210,493.800,497.360,27679.79,1720202399999,13752705.94800,40282,13501.91,6709103.38620,0
+1720202400000,497.360,498.390,492.160,497.810,35054.57,1720205999999,17372458.49040,45014,17263.31,8556769.57930,0
+1720206000000,497.800,498.910,495.100,496.180,18608.10,1720209599999,9242808.72770,30117,9619.84,4778368.49260,0
+1720209600000,496.180,496.950,494.230,496.140,15351.22,1720213199999,7608085.93840,23069,7996.00,3962845.22850,0
+1720213200000,496.140,497.690,494.250,495.880,11826.35,1720216799999,5868462.98180,20091,6130.07,3041987.59280,0
+1720216800000,495.890,498.140,493.780,496.380,17802.13,1720220399999,8832000.60110,25603,8493.42,4212679.90400,0
+1720220400000,496.380,499.490,496.260,497.540,17168.19,1720223999999,8549174.50310,25748,8342.89,4154704.58270,0
+1720224000000,497.530,507.420,495.820,502.870,63652.65,1720227599999,31975308.92190,60721,33030.53,16593956.82150,0
+1720227600000,502.860,502.860,498.380,498.770,30245.29,1720231199999,15139819.76340,39639,15175.65,7597331.72300,0
+1720231200000,498.770,503.430,495.750,502.390,30329.20,1720234799999,15147570.67650,36089,14494.11,7240372.40470,0
+1720234800000,502.380,504.380,500.630,503.210,22089.56,1720238399999,11098507.23930,33995,10696.09,5374610.84160,0
+1720238400000,503.240,504.080,499.410,499.490,20354.18,1720241999999,10209725.13540,30144,8191.86,4110202.08880,0
+1720242000000,499.490,502.350,499.490,501.500,16221.63,1720245599999,8126283.85530,23060,8689.55,4352972.58400,0
+1720245600000,501.490,507.410,501.090,506.110,28695.40,1720249199999,14495142.71930,31794,15746.99,7952055.43690,0
+1720249200000,506.110,510.420,505.460,507.710,40034.44,1720252799999,20361855.52890,41805,20695.04,10527962.24920,0
+1720252800000,507.700,509.170,506.500,507.300,19427.37,1720256399999,9859944.67990,26742,10046.12,5099699.68640,0
+1720256400000,507.300,509.870,505.110,509.560,20414.01,1720259999999,10350100.84840,29816,9793.66,4967064.68930,0
+1720260000000,509.550,511.800,508.630,510.640,23067.09,1720263599999,11774315.82400,33445,12321.06,6289773.50230,0
+1720263600000,510.640,513.640,510.310,512.950,19533.27,1720267199999,9998616.20690,28327,9420.98,4822557.80610,0
+1720267200000,512.940,514.170,508.860,510.970,26818.65,1720270799999,13714300.61420,32562,11206.90,5729758.81350,0
+1720270800000,510.970,514.560,509.210,512.880,25575.37,1720274399999,13097123.11930,36301,13146.78,6733413.35340,0
+1720274400000,512.860,515.680,511.260,515.240,32445.03,1720277999999,16661281.23050,36563,17938.73,9213349.83810,0
+1720278000000,515.240,520.300,515.030,518.300,54124.05,1720281599999,28017060.05710,50010,26826.25,13887844.92120,0
+1720281600000,518.310,527.460,517.780,526.780,70399.55,1720285199999,36876073.69230,68052,35740.07,18720848.76740,0
+1720285200000,526.790,526.990,523.500,524.470,24462.35,1720288799999,12838100.29460,37309,10285.24,5398295.68490,0
+1720288800000,524.480,526.190,524.020,524.840,17614.69,1720292399999,9247416.85230,26361,9784.09,5137001.21700,0
+1720292400000,524.820,526.810,523.600,526.510,15379.90,1720295999999,8079287.30480,22726,6738.45,3540641.55460,0
+1720296000000,526.510,529.200,526.000,526.640,20095.30,1720299599999,10602254.16460,26366,10330.07,5451087.51640,0
+1720299600000,526.640,529.300,526.010,526.190,13919.89,1720303199999,7341533.30400,21283,7487.51,3949010.93710,0
+1720303200000,526.190,528.960,526.190,528.470,13729.04,1720306799999,7249332.60940,22635,7085.83,3741126.98790,0
+1720306800000,528.470,530.800,526.080,526.150,29562.14,1720310399999,15618968.09170,33551,13363.22,7063706.01130,0
+1720310400000,526.150,526.800,519.340,519.620,57761.37,1720313999999,30232914.41490,53733,24123.58,12631506.84490,0
+1720314000000,519.620,523.000,516.510,521.350,47208.98,1720317599999,24515233.95520,47819,24420.85,12684960.18170,0
+1720317600000,521.320,523.830,520.910,522.840,21799.50,1720321199999,11390473.66600,31080,9389.00,4906082.71010,0
+1720321200000,522.850,522.890,518.240,518.400,25858.88,1720324799999,13436133.63590,32751,11430.15,5938077.41040,0
+1720324800000,518.400,518.970,511.000,511.380,56897.26,1720328399999,29276739.58120,52484,23360.80,12022452.85620,0
+1720328400000,511.370,513.200,506.500,511.810,58604.24,1720331999999,29907852.89670,48808,27437.80,14009199.72840,0
+1720332000000,511.810,515.590,510.310,511.980,30679.78,1720335599999,15728439.93420,31728,16291.35,8354556.95810,0
+1720335600000,511.970,514.640,504.060,509.170,57723.76,1720339199999,29365932.37960,60259,27368.85,13923306.56100,0
+1720339200000,509.170,511.370,507.790,510.530,25749.59,1720342799999,13126026.27830,36387,13424.96,6843673.72140,0
+1720342800000,510.540,512.920,509.380,510.700,23055.80,1720346399999,11783413.67950,32578,11269.48,5759680.32920,0
+1720346400000,510.710,512.040,508.250,508.680,21698.26,1720349999999,11065719.16560,32810,10801.73,5509075.52810,0
+1720350000000,508.680,510.140,507.330,508.970,13194.60,1720353599999,6708303.73880,26293,7301.42,3712546.97090,0
+1720353600000,508.970,510.860,504.660,507.020,27177.71,1720357199999,13797911.76730,36202,12706.04,6451793.50630,0
+1720357200000,507.030,507.080,496.150,498.370,104200.32,1720360799999,52073721.92520,91164,51614.86,25786220.86060,0
+1720360800000,498.370,498.940,493.750,496.010,60193.68,1720364399999,29856236.11570,63561,30596.50,15176828.27970,0
+1720364400000,496.020,500.700,495.760,498.020,46835.90,1720367999999,23348108.29330,53113,23644.93,11789314.53850,0
+1720368000000,498.020,502.890,496.960,502.070,29973.24,1720371599999,15006546.50770,43373,15150.93,7585106.39930,0
+1720371600000,502.070,502.360,497.600,501.660,20956.17,1720375199999,10475757.02690,31432,10557.84,5278829.88080,0
+1720375200000,501.660,503.870,500.400,500.800,13480.24,1720378799999,6768034.50140,27102,6679.46,3354296.99480,0
+1720378800000,500.800,501.300,498.870,500.050,11887.22,1720382399999,5945620.16130,19854,5340.55,2671085.24220,0
+1720382400000,500.050,502.350,499.610,501.080,15703.94,1720385999999,7871655.01490,22707,9039.82,4531585.66280,0
+1720386000000,501.110,501.170,491.260,495.920,49537.84,1720389599999,24499535.38840,49944,24753.64,12243331.33870,0
+1720389600000,495.930,498.270,492.080,492.590,23982.94,1720393199999,11886955.81300,33782,11570.87,5736707.60900,0
+1720393200000,492.640,494.940,488.300,490.640,41517.89,1720396799999,20410990.74320,48613,20848.20,10250435.47690,0
+1720396800000,490.640,491.990,478.300,479.840,104946.40,1720400399999,50974908.00070,109496,49528.84,24058430.66960,0
+1720400400000,479.830,481.850,470.030,481.730,137007.94,1720403999999,65098829.41550,132575,70789.95,33642191.98050,0
+1720404000000,481.740,486.890,477.950,485.870,62490.92,1720407599999,30190944.92110,73350,30507.67,14742254.23640,0
+1720407600000,485.870,489.160,482.850,487.910,40117.88,1720411199999,19482922.03530,54699,21990.62,10681448.71640,0
+1720411200000,487.930,505.060,487.290,503.860,108999.82,1720414799999,54097575.65870,91375,59857.69,29710821.04810,0
+1720414800000,503.850,509.700,498.230,499.610,99698.61,1720418399999,50206356.87860,89581,47418.08,23881063.39860,0
+1720418400000,499.610,504.880,496.620,501.850,52781.53,1720421999999,26426065.00640,62583,27332.05,13688307.58690,0
+1720422000000,501.870,502.940,496.820,501.560,35512.94,1720425599999,17745494.10280,48883,17469.31,8728903.65220,0
+1720425600000,501.570,521.540,500.470,520.710,128603.18,1720429199999,66041190.67210,126251,68062.52,34940946.22630,0
+1720429200000,520.710,524.230,512.740,513.410,92339.09,1720432799999,47764159.14150,93218,41700.70,21579928.51430,0
+1720432800000,513.410,516.900,507.610,508.830,65198.04,1720436399999,33434990.05850,64554,33174.99,17020061.26640,0
+1720436400000,508.830,516.510,508.630,515.350,38927.21,1720439999999,19994317.75980,50967,20129.47,10337733.62810,0
+1720440000000,515.360,519.230,512.130,515.670,41916.22,1720443599999,21598547.92920,51479,19592.38,10097521.35800,0
+1720443600000,515.630,517.880,509.540,512.360,46032.91,1720447199999,23637959.96800,55846,21869.54,11227644.37920,0
+1720447200000,512.390,514.470,490.020,503.060,228858.90,1720450799999,114641655.18020,166607,114306.91,57259797.08540,0
+1720450800000,503.050,509.200,501.030,501.260,75969.68,1720454399999,38335078.43810,78788,37390.26,18866964.18200,0
+1720454400000,501.290,504.410,496.910,502.680,41730.84,1720457999999,20896579.82520,53944,19082.91,9558963.46690,0
+1720458000000,502.680,505.400,500.600,505.080,21784.09,1720461599999,10966228.69210,37997,10860.26,5468263.10310,0
+1720461600000,505.090,507.410,504.230,505.370,16388.79,1720465199999,8286493.23880,29527,7467.03,3776079.74560,0
+1720465200000,505.380,508.350,505.140,507.360,17586.05,1720468799999,8915057.10740,26494,8098.24,4105220.64110,0
+1720468800000,507.430,509.070,505.130,507.580,22015.95,1720472399999,11172694.38230,30987,9985.84,5067746.03950,0
+1720472400000,507.580,511.290,506.160,510.240,24794.93,1720475999999,12625216.65830,29045,11782.22,6001298.06920,0
+1720476000000,510.230,512.800,509.180,510.860,17038.91,1720479599999,8705733.95980,24147,8410.46,4298115.08150,0
+1720479600000,510.850,511.790,509.740,510.280,12177.00,1720483199999,6218340.05880,21343,5620.12,2870151.87340,0
+1720483200000,510.280,510.910,507.050,509.060,21793.66,1720486799999,11095632.16550,34830,9354.91,4762917.47460,0
+1720486800000,509.070,516.490,506.680,508.170,49001.98,1720490399999,25046758.00690,60536,24358.73,12458237.89410,0
+1720490400000,508.170,514.960,506.250,514.930,23830.93,1720493999999,12162238.88050,38245,13356.05,6818490.66610,0
+1720494000000,514.930,515.480,510.100,513.830,23903.17,1720497599999,12264822.89730,35458,11864.07,6088285.13830,0
+1720497600000,513.830,516.010,513.110,514.140,17709.13,1720501199999,9114413.99670,30843,9162.27,4716473.14940,0
+1720501200000,514.140,515.200,512.640,513.950,13867.00,1720504799999,7128248.56860,27567,6946.58,3571423.12300,0
+1720504800000,513.950,516.300,512.110,515.000,19907.93,1720508399999,10247184.76970,32290,10024.79,5160707.07050,0
+1720508400000,515.010,515.570,511.470,512.370,18364.46,1720511999999,9426255.02440,28024,8295.03,4257424.95940,0
+1720512000000,512.360,519.020,511.270,515.290,35640.49,1720515599999,18380208.75510,47516,18573.29,9578505.21370,0
+1720515600000,515.290,517.560,514.680,515.240,19589.66,1720519199999,10119342.87920,27763,10018.61,5175016.76390,0
+1720519200000,515.250,516.810,514.460,515.190,14299.08,1720522799999,7367752.74280,24179,6447.03,3322146.01320,0
+1720522800000,515.190,517.200,513.000,515.990,14603.01,1720526399999,7524337.18450,24623,7145.66,3682381.23380,0
+1720526400000,515.990,516.950,514.010,515.800,17144.33,1720529999999,8836372.22720,24415,7499.10,3866131.45120,0
+1720530000000,515.840,517.210,513.680,515.870,25489.52,1720533599999,13135893.03720,32272,11952.85,6160795.35800,0
+1720533600000,515.860,519.990,513.810,514.010,56127.02,1720537199999,29011386.98440,61627,28239.68,14599556.37010,0
+1720537200000,514.000,517.210,511.550,516.960,31539.99,1720540799999,16232820.25830,42350,15792.69,8130481.01480,0
+1720540800000,516.970,518.870,515.640,518.640,21163.80,1720544399999,10950872.26810,32210,9781.63,5061651.61940,0
+1720544400000,518.620,519.360,516.210,517.870,12914.70,1720547999999,6685682.70450,21808,6545.32,3388369.51250,0
+1720548000000,517.870,521.160,517.010,518.560,27778.54,1720551599999,14430878.02290,30500,14727.39,7653252.01340,0
+1720551600000,518.570,518.870,515.820,516.990,14158.88,1720555199999,7324802.92320,19667,5903.80,3054572.26510,0
+1720555200000,516.990,518.830,515.700,517.250,11417.98,1720558799999,5908917.17080,16753,6326.19,3274333.62070,0
+1720558800000,517.250,517.510,515.360,515.870,6330.80,1720562399999,3270166.39500,11704,2801.75,1447283.86020,0
+1720562400000,515.870,518.160,514.480,515.540,13068.10,1720565999999,6741098.43020,19012,7001.46,3611914.70590,0
+1720566000000,515.550,517.180,514.500,516.670,8458.06,1720569599999,4362999.08600,15287,4559.66,2352398.04970,0
+1720569600000,516.670,516.760,511.900,512.330,18265.94,1720573199999,9391542.96320,27565,8359.56,4297675.62150,0
+1720573200000,512.310,516.640,511.130,515.020,17864.51,1720576799999,9181190.49240,27468,9648.67,4958913.25980,0
+1720576800000,515.020,515.840,512.590,514.410,10949.36,1720580399999,5625950.55000,20893,5568.45,2861319.92870,0
+1720580400000,514.410,516.990,514.090,516.500,13185.15,1720583999999,6797005.19900,21552,7384.51,3806928.16920,0
+1720584000000,516.500,526.370,516.480,524.060,68061.69,1720587599999,35541309.32600,68440,38347.01,20022236.73730,0
+1720587600000,524.050,525.590,520.360,522.370,21693.75,1720591199999,11340014.61770,33871,11096.98,5801994.50460,0
+1720591200000,522.370,525.550,521.120,524.520,16885.67,1720594799999,8840204.22340,29509,8501.98,4450951.27050,0
+1720594800000,524.520,525.180,521.460,522.440,15755.97,1720598399999,8244274.76270,25137,6501.56,3402160.00430,0
+1720598400000,522.450,523.460,519.130,522.270,24385.99,1720601999999,12707815.44050,32108,11335.14,5906545.76770,0
+1720602000000,522.270,523.530,520.440,522.830,21293.62,1720605599999,11119069.22470,27872,10942.37,5714907.16560,0
+1720605600000,522.850,529.000,522.530,527.000,41699.64,1720609199999,21939914.92650,37380,21471.94,11294963.57260,0
+1720609200000,527.000,528.820,526.720,527.870,24904.35,1720612799999,13144161.11490,27354,11010.12,5811304.37050,0
+1720612800000,527.870,529.550,523.390,526.920,43871.89,1720616399999,23084430.83870,45390,21924.63,11537364.38860,0
+1720616400000,526.920,529.020,523.850,525.440,38838.22,1720619999999,20449556.70930,44046,18292.13,9633264.86390,0
+1720620000000,525.430,526.990,522.520,522.990,35414.79,1720623599999,18573230.88080,36714,17395.55,9125041.46650,0
+1720623600000,522.980,527.970,520.250,525.010,32592.31,1720627199999,17082104.53870,38144,16870.22,8844191.87720,0
+1720627200000,525.030,527.840,524.420,524.960,15884.56,1720630799999,8359189.62440,26770,7569.93,3983751.42250,0
+1720630800000,524.960,525.380,521.940,523.450,15963.81,1720634399999,8359205.65650,22656,7226.83,3783511.49630,0
+1720634400000,523.410,524.490,522.150,523.430,8075.13,1720637999999,4225586.07610,15075,3893.70,2037602.32860,0
+1720638000000,523.420,524.280,522.000,523.500,8253.27,1720641599999,4318429.37620,16572,3992.07,2088815.24450,0
+1720641600000,523.490,524.390,521.710,523.090,10453.87,1720645199999,5466951.40710,18427,5461.58,2856368.34360,0
+1720645200000,523.090,523.140,520.850,521.870,8887.25,1720648799999,4635862.68310,15146,4124.36,2151725.84060,0
+1720648800000,521.860,524.190,521.750,523.840,9473.34,1720652399999,4956386.02240,15730,5307.02,2776813.47850,0
+1720652400000,523.840,525.330,523.150,524.680,8295.14,1720655999999,4349856.69400,14853,4348.27,2280456.02470,0
+1720656000000,524.690,524.760,521.510,524.100,11746.87,1720659599999,6144642.89480,20818,4982.76,2605455.66580,0
+1720659600000,524.100,528.890,521.500,528.060,23068.03,1720663199999,12123054.71360,32766,12045.37,6330084.49420,0
+1720663200000,528.070,528.620,524.200,526.250,26340.50,1720666799999,13860229.82690,31708,12561.03,6610985.21300,0
+1720666800000,526.240,526.950,520.260,523.020,32339.58,1720670399999,16912700.36430,40291,16407.34,8581255.81670,0
+1720670400000,523.020,526.000,522.170,525.880,10110.06,1720673999999,5303494.11500,20722,5165.25,2709630.96820,0
+1720674000000,525.870,527.720,524.450,527.110,12053.52,1720677599999,6342671.24270,22651,6307.17,3319533.82160,0
+1720677600000,527.060,527.300,525.010,526.290,9688.04,1720681199999,5098016.30790,18858,4510.93,2374191.80330,0
+1720681200000,526.300,528.800,526.080,527.760,18860.86,1720684799999,9954568.78650,23726,8868.07,4679971.89580,0
+1720684800000,527.800,529.990,527.470,528.410,15501.47,1720688399999,8193383.55830,22724,7588.39,4011609.34810,0
+1720688400000,528.400,531.070,528.300,530.400,22905.22,1720691999999,12130563.66780,28467,12472.58,6606851.62300,0
+1720692000000,530.410,534.030,530.410,533.440,38283.62,1720695599999,20384105.69640,40859,19589.43,10429381.32200,0
+1720695600000,533.450,537.000,533.130,536.580,32742.34,1720699199999,17516097.04670,36193,18271.69,9774013.81860,0
+1720699200000,536.570,539.900,531.890,535.650,88706.74,1720702799999,47594071.66930,89327,44402.08,23818822.19330,0
+1720702800000,535.660,539.990,533.040,537.340,51052.35,1720706399999,27351584.35680,54200,27486.91,14731393.29500,0
+1720706400000,537.340,547.000,530.170,531.650,191724.98,1720709999999,103173759.88580,129689,99698.83,53702403.24640,0
+1720710000000,531.660,533.270,523.060,524.310,61055.10,1720713599999,32252567.64720,60005,25344.89,13392077.83390,0
+1720713600000,524.310,529.270,522.500,527.280,32470.28,1720717199999,17091758.76320,41723,17905.38,9427407.35170,0
+1720717200000,527.290,529.490,525.810,528.460,15394.45,1720720799999,8130419.46050,24704,9180.28,4849163.25070,0
+1720720800000,528.450,530.970,528.260,529.180,19659.40,1720724399999,10416909.85200,23025,11250.94,5962363.53130,0
+1720724400000,529.180,529.310,525.170,525.560,11013.28,1720727999999,5803850.07030,21311,4740.30,2498340.31300,0
+1720728000000,525.540,526.460,523.290,526.130,17371.06,1720731599999,9117853.89530,25347,8842.80,4642277.53790,0
+1720731600000,526.130,526.800,523.160,525.210,12347.58,1720735199999,6483738.63220,17877,6336.64,3327789.91540,0
+1720735200000,525.210,526.420,523.160,524.880,14827.66,1720738799999,7781002.13710,25319,7181.44,3768938.23990,0
+1720738800000,524.890,525.680,522.680,524.870,15060.58,1720742399999,7892374.84750,25860,7042.15,3691342.96220,0
+1720742400000,524.860,529.520,524.190,525.380,22396.31,1720745999999,11796803.30500,32543,12027.82,6335182.95200,0
+1720746000000,525.370,527.270,516.920,522.740,53198.68,1720749599999,27690293.90730,58252,24127.04,12559116.40990,0
+1720749600000,522.740,526.380,521.790,525.720,21429.90,1720753199999,11235898.94750,28026,11561.80,6061638.47070,0
+1720753200000,525.710,525.920,521.250,521.500,16901.83,1720756799999,8834212.49820,24934,7631.41,3988389.44690,0
+1720756800000,521.500,522.430,517.880,520.730,19742.13,1720760399999,10262640.92280,28414,9316.90,4843167.06230,0
+1720760400000,520.740,521.440,518.060,519.500,14344.76,1720763999999,7456272.61460,20957,6943.85,3610634.02250,0
+1720764000000,519.510,523.320,519.270,522.470,13571.23,1720767599999,7080624.35610,22935,7778.06,4058137.54000,0
+1720767600000,522.460,523.630,519.520,521.330,20980.11,1720771199999,10943242.08010,25532,10675.48,5568630.87920,0
+1720771200000,521.310,523.210,520.450,522.390,15509.08,1720774799999,8090745.58750,25021,7520.55,3923895.99790,0
+1720774800000,522.400,523.010,518.600,519.850,23429.12,1720778399999,12214131.99350,28408,11951.16,6229862.40280,0
+1720778400000,519.860,521.310,518.020,521.170,19857.90,1720781999999,10317189.13750,29617,10004.68,5199162.44310,0
+1720782000000,521.170,524.000,519.750,523.940,18757.97,1720785599999,9790731.52750,24072,9415.83,4914312.56780,0
+1720785600000,523.950,526.000,522.860,525.890,29351.90,1720789199999,15398182.59150,40449,14122.01,7409282.58480,0
+1720789200000,525.880,531.660,525.470,530.680,35203.92,1720792799999,18601869.71370,41246,18651.87,9855880.71510,0
+1720792800000,530.690,533.300,529.090,530.400,36147.87,1720796399999,19200140.19910,42807,15230.77,8090277.94000,0
+1720796400000,530.390,533.430,529.250,532.740,26178.23,1720799999999,13903948.97980,36420,12018.56,6384103.69710,0
+1720800000000,532.640,535.120,531.000,534.170,23474.10,1720803599999,12514179.80970,34590,10969.79,5848946.98110,0
+1720803600000,534.210,536.300,532.320,534.590,21957.07,1720807199999,11736710.70370,28769,11284.59,6032216.32300,0
+1720807200000,534.650,537.600,533.630,536.250,16865.58,1720810799999,9035621.91780,28720,8734.33,4679581.59580,0
+1720810800000,536.240,536.930,531.300,531.540,22360.62,1720814399999,11931012.13770,31898,8783.72,4687003.92700,0
+1720814400000,531.520,532.350,527.190,530.710,21360.45,1720817999999,11317969.36880,31768,10150.33,5379118.48280,0
+1720818000000,530.710,532.210,530.170,531.130,6302.08,1720821599999,3347392.15680,16952,3572.70,1897880.50140,0
+1720821600000,531.120,533.380,530.850,533.170,7299.58,1720825199999,3886661.05020,15107,4029.64,2145525.90350,0
+1720825200000,533.170,534.190,532.360,534.090,6118.88,1720828799999,3263393.41000,12405,3407.38,1817350.76720,0
+1720828800000,534.090,534.660,533.000,534.490,8764.17,1720832399999,4679790.90470,16954,3763.91,2010190.24500,0
+1720832400000,534.490,535.800,533.530,533.730,9466.79,1720835999999,5063705.60600,16197,4127.48,2207850.42960,0
+1720836000000,533.740,534.500,532.510,534.490,7884.13,1720839599999,4204487.45590,13528,3531.11,1883354.34120,0
+1720839600000,534.500,535.250,533.620,533.710,8138.38,1720843199999,4350544.78490,13442,3424.23,1830589.97940,0
+1720843200000,533.710,534.010,532.190,532.310,8170.16,1720846799999,4355298.97320,14008,3340.88,1781323.02380,0
+1720846800000,532.310,535.640,531.950,535.430,10734.82,1720850399999,5735231.30800,17107,5709.04,3050563.60070,0
+1720850400000,535.440,536.480,533.710,535.030,15168.33,1720853999999,8117142.48420,19689,6042.01,3234071.12540,0
+1720854000000,535.040,536.180,534.370,536.170,10109.18,1720857599999,5411915.13790,14335,5046.38,2702194.22050,0
+1720857600000,536.180,537.500,535.170,535.300,13153.66,1720861199999,7056120.83960,16791,5264.99,2824988.06790,0
+1720861200000,535.310,539.700,535.110,539.000,19314.46,1720864799999,10380844.78520,26362,10993.40,5908941.38410,0
+1720864800000,539.000,539.410,536.100,537.570,17798.79,1720868399999,9577439.07720,21951,7940.79,4273414.50630,0
+1720868400000,537.580,537.900,535.820,537.740,10328.20,1720871999999,5544379.65390,15071,5242.62,2814823.10580,0
+1720872000000,537.750,538.020,535.150,536.660,22699.45,1720875599999,12181810.41450,20588,10453.02,5609465.06740,0
+1720875600000,536.650,536.950,529.930,531.290,47549.58,1720879199999,25331184.85680,36546,19587.47,10433343.33420,0
+1720879200000,531.280,532.800,529.320,532.650,21980.56,1720882799999,11670781.80100,26760,11627.05,6174574.02010,0
+1720882800000,532.650,533.580,531.860,532.070,17924.91,1720886399999,9546465.89250,24310,10125.85,5393481.29490,0
+1720886400000,532.060,533.090,530.120,530.210,14214.41,1720889999999,7557889.27790,21400,6642.64,3532637.40150,0
+1720890000000,530.210,531.970,530.010,530.390,11199.65,1720893599999,5946074.99020,15521,5229.15,2776568.30030,0
+1720893600000,530.380,530.810,528.730,529.290,13931.56,1720897199999,7378451.33560,18684,6367.19,3371941.73210,0
+1720897200000,529.290,530.340,529.150,530.170,6090.10,1720900799999,3226976.89740,12877,3327.80,1763312.19960,0
+1720900800000,530.160,530.500,529.500,529.510,5756.33,1720904399999,3050374.67800,11030,3063.58,1623374.26150,0
+1720904400000,529.500,529.740,528.740,529.150,5862.03,1720907999999,3102081.51070,10689,3509.31,1857193.38810,0
+1720908000000,529.150,534.180,527.270,533.550,31108.20,1720911599999,16510193.79110,36265,16481.29,8748203.67090,0
+1720911600000,533.540,535.830,531.750,532.460,29994.37,1720915199999,16006615.44160,37252,15161.61,8092013.13510,0
+1720915200000,532.450,535.380,531.260,534.900,19883.32,1720918799999,10602405.14960,29462,9785.09,5218318.64390,0
+1720918800000,534.900,537.760,533.400,536.190,31785.18,1720922399999,17031876.89530,33922,15108.47,8094970.81400,0
+1720922400000,536.190,536.400,532.010,532.820,15142.14,1720925999999,8084925.79800,23479,6629.00,3539083.48620,0
+1720926000000,532.820,535.140,532.600,533.560,8964.71,1720929599999,4789489.75730,16588,4138.58,2210806.70830,0
+1720929600000,533.560,538.000,533.340,537.290,16335.16,1720933199999,8762836.52600,26557,8791.63,4715922.44840,0
+1720933200000,537.300,539.020,535.210,538.630,19447.68,1720936799999,10455226.28880,28756,9718.05,5225762.99390,0
+1720936800000,538.630,538.990,536.570,536.850,14870.68,1720940399999,7996159.42670,18106,5980.95,3216721.84510,0
+1720940400000,536.860,538.370,536.310,537.500,8763.25,1720943999999,4710937.52250,13655,4338.53,2332244.71000,0
+1720944000000,537.510,540.380,537.500,538.860,17504.69,1720947599999,9439329.60030,22884,8982.80,4844346.61370,0
+1720947600000,538.850,540.140,537.970,538.620,11116.43,1720951199999,5991333.49870,18748,5092.74,2745161.11310,0
+1720951200000,538.620,539.330,535.610,535.770,19686.52,1720954799999,10582914.15300,20692,7293.97,3921534.70350,0
+1720954800000,535.780,537.570,535.020,537.000,17069.51,1720958399999,9157661.88050,18911,9294.92,4987734.42200,0
+1720958400000,537.000,537.030,533.000,533.630,19716.74,1720961999999,10537886.35910,23476,7005.52,3745291.84620,0
+1720962000000,533.630,535.000,533.390,534.210,10864.32,1720965599999,5803461.18320,16686,5946.17,3176244.13640,0
+1720965600000,534.200,536.620,531.470,535.040,24828.84,1720969199999,13252643.49730,27412,11303.62,6034229.38600,0
+1720969200000,535.050,536.700,533.100,536.210,15108.47,1720972799999,8081536.61210,22207,7537.36,4032452.85540,0
+1720972800000,536.210,536.870,535.380,536.520,8628.52,1720976399999,4626192.97950,14595,4171.45,2236661.77210,0
+1720976400000,536.510,537.000,534.700,535.810,7460.35,1720979999999,3997721.18950,12377,3651.75,1957333.03580,0
+1720980000000,535.800,537.290,535.030,536.100,8047.76,1720983599999,4314577.49570,10621,5645.59,3027182.39200,0
+1720983600000,536.100,536.870,535.950,536.780,3292.06,1720987199999,1765709.22890,7967,1312.27,703877.14220,0
+1720987200000,536.780,539.570,536.550,537.640,11164.87,1720990799999,6008734.55160,16401,5438.47,2926410.50470,0
+1720990800000,537.670,544.690,537.390,544.270,22188.70,1720994399999,12011818.64580,32781,12491.32,6761903.76870,0
+1720994400000,544.280,547.000,543.270,544.550,30209.06,1720997999999,16464066.82820,40187,16316.52,8894029.43000,0
+1720998000000,544.540,547.660,543.930,544.760,17072.45,1721001599999,9318017.95140,26632,8245.54,4500216.42660,0
+1721001600000,544.740,549.000,543.760,548.090,28108.83,1721005199999,15367354.43390,33668,14072.50,7695863.47440,0
+1721005200000,548.080,549.740,544.900,546.000,34244.50,1721008799999,18745187.72270,32845,16470.89,9017242.03130,0
+1721008800000,546.000,554.000,545.320,552.440,47261.60,1721012399999,26044091.64740,51373,26218.97,14445384.96350,0
+1721012400000,552.440,554.500,551.250,553.560,18322.46,1721015999999,10128650.82210,30862,8525.04,4713728.41560,0
+1721016000000,553.550,554.720,551.540,552.870,16021.34,1721019599999,8865384.93890,24063,7805.37,4319672.35480,0
+1721019600000,552.860,556.250,551.960,554.500,19465.71,1721023199999,10794087.32000,29935,10712.83,5939822.50990,0
+1721023200000,554.510,557.750,553.890,556.770,18124.63,1721026799999,10078838.32610,28189,8888.08,4942834.86390,0
+1721026800000,556.760,562.200,555.910,558.760,46599.08,1721030399999,26049854.20760,45675,23250.16,13002699.44000,0
+1721030400000,558.770,563.270,557.930,560.070,35052.26,1721033999999,19652856.30510,42442,17257.95,9676980.85600,0
+1721034000000,560.070,562.430,557.200,560.810,37891.35,1721037599999,21217526.03240,41518,17738.09,9934162.03220,0
+1721037600000,560.820,562.770,557.980,558.820,28365.05,1721041199999,15898510.95500,33626,12476.86,6991708.14710,0
+1721041200000,558.820,563.360,558.100,562.070,24713.91,1721044799999,13858329.23070,32771,12180.45,6830949.34630,0
+1721044800000,562.060,573.050,561.930,570.580,85962.40,1721048399999,48855038.77340,78236,44745.14,25426677.98190,0
+1721048400000,570.570,574.700,569.850,570.710,44280.74,1721051999999,25333888.68540,53641,20716.79,11852345.99810,0
+1721052000000,570.700,572.830,568.790,572.790,29883.90,1721055599999,17052054.30140,37168,15193.68,8671466.76810,0
+1721055600000,572.800,574.650,571.160,573.590,36554.75,1721059199999,20946560.42000,45648,17508.20,10033326.25550,0
+1721059200000,573.590,577.590,572.940,576.840,47243.23,1721062799999,27178566.12020,53701,22967.64,13214073.78360,0
+1721062800000,576.820,578.360,574.650,575.600,28142.79,1721066399999,16225378.52420,39139,12912.38,7446228.74670,0
+1721066400000,575.610,578.610,574.650,578.090,16802.32,1721069999999,9695042.06190,28440,8431.73,4865144.74590,0
+1721070000000,578.090,579.590,575.690,576.940,25534.49,1721073599999,14748025.19190,38957,13004.61,7511509.08860,0
+1721073600000,576.950,578.330,576.280,577.120,9365.72,1721077199999,5407292.62600,21153,4793.80,2767665.81980,0
+1721077200000,577.130,578.250,575.400,576.180,12584.31,1721080799999,7258502.97500,20877,6457.04,3725082.20790,0
+1721080800000,576.190,585.000,576.050,582.050,46664.74,1721084399999,27133411.94830,55776,24745.47,14385226.27330,0
+1721084400000,582.050,586.660,581.230,585.100,28998.93,1721087999999,16951259.76240,36975,15632.68,9137624.79370,0
+1721088000000,585.100,587.570,579.880,583.020,50084.43,1721091599999,29206556.47360,56628,22468.05,13103203.36700,0
+1721091600000,583.010,583.720,580.070,583.020,16773.19,1721095199999,9759112.34440,31380,8347.58,4856597.07800,0
+1721095200000,583.020,583.020,577.470,579.410,21844.70,1721098799999,12656677.83640,30347,9244.35,5354861.76910,0
+1721098800000,579.390,580.070,577.600,579.470,15144.73,1721102399999,8765430.89720,21619,7236.63,4188037.53620,0
+1721102400000,579.480,580.650,576.320,577.100,19356.33,1721105999999,11191021.67490,27367,8842.02,5112575.80210,0
+1721106000000,577.100,578.730,567.820,569.900,65778.30,1721109599999,37653300.08920,65982,30810.47,17638289.36370,0
+1721109600000,569.900,573.590,562.270,563.860,60008.80,1721113199999,34081458.53210,59863,27160.45,15429699.99420,0
+1721113200000,563.850,568.750,561.270,562.430,50613.20,1721116799999,28592528.03750,60554,25092.78,14174871.58600,0
+1721116800000,562.420,565.240,554.650,562.200,85248.15,1721120399999,47656470.66970,79100,40831.79,22833913.15160,0
+1721120400000,562.200,567.740,560.720,566.840,40659.90,1721123999999,22968785.92140,45143,20523.24,11593648.71720,0
+1721124000000,566.820,569.720,565.890,568.680,26373.53,1721127599999,14981716.05940,35229,13447.57,7640987.36490,0
+1721127600000,568.680,571.740,566.430,570.720,25291.47,1721131199999,14401112.41150,35129,13425.71,7646171.69570,0
+1721131200000,570.730,574.250,567.550,568.480,37277.83,1721134799999,21300418.55950,47100,17014.66,9726727.15190,0
+1721134800000,568.480,571.490,565.800,567.080,31763.28,1721138399999,18064036.66070,42543,14818.71,8428670.82460,0
+1721138400000,567.080,569.770,565.200,568.940,32028.07,1721141999999,18175784.21330,44341,15104.91,8573407.38540,0
+1721142000000,568.950,578.300,568.420,576.730,50883.87,1721145599999,29226330.29790,57115,26397.15,15158811.14850,0
+1721145600000,576.730,578.950,571.610,576.880,60542.43,1721149199999,34806154.23100,60963,27647.46,15896636.67930,0
+1721149200000,576.890,577.590,573.860,576.210,17229.42,1721152799999,9920982.83200,29471,8025.18,4621397.10300,0
+1721152800000,576.210,578.130,573.810,576.540,18162.93,1721156399999,10461985.19460,27398,9307.44,5362701.17320,0
+1721156400000,576.550,578.880,575.420,578.030,17101.02,1721159999999,9868155.76630,27143,8632.79,4982126.03980,0
+1721160000000,578.040,578.290,574.500,574.600,10129.83,1721163599999,5839631.29460,20092,4638.54,2674482.52130,0
+1721163600000,574.630,575.880,573.630,574.370,9045.02,1721167199999,5199948.05340,15618,4505.44,2590422.69540,0
+1721167200000,574.370,575.120,569.590,572.450,30553.57,1721170799999,17470325.37060,32021,13493.73,7713787.05900,0
+1721170800000,572.450,577.230,572.220,576.050,15273.68,1721174399999,8789166.27020,24098,7776.73,4474848.46390,0
+1721174400000,576.050,579.710,575.730,578.740,18206.09,1721177999999,10520538.12110,25890,10322.19,5965346.77300,0
+1721178000000,578.740,584.020,578.630,581.540,34507.80,1721181599999,20078922.02730,41106,16936.97,9854823.28330,0
+1721181600000,581.540,582.470,578.930,579.290,13783.48,1721185199999,8005201.13400,20902,6303.18,3661222.93380,0
+1721185200000,579.290,580.600,577.060,579.240,17200.58,1721188799999,9960650.03310,22230,8017.45,4643901.74850,0
+1721188800000,579.200,581.620,578.790,581.480,13149.05,1721192399999,7632494.06050,20437,7361.42,4273290.07320,0
+1721192400000,581.470,582.550,580.560,580.580,11941.48,1721195999999,6942493.16750,19795,5673.70,3298670.14300,0
+1721196000000,580.570,583.630,580.300,582.710,16000.32,1721199599999,9317100.98580,22438,7895.35,4597889.16390,0
+1721199600000,582.720,582.830,578.600,579.840,24452.06,1721203199999,14196356.78770,28398,10998.48,6385286.34550,0
+1721203200000,579.850,580.980,575.080,578.820,31141.68,1721206799999,18009073.94060,39788,13643.09,7892129.59470,0
+1721206800000,578.810,581.990,577.810,581.740,16840.53,1721210399999,9778052.59800,24149,9525.86,5531677.18830,0
+1721210400000,581.750,581.800,579.200,579.540,12910.82,1721213999999,7491659.59290,20977,5422.24,3146789.34410,0
+1721214000000,579.550,579.780,574.030,575.470,35602.65,1721217599999,20501573.94900,41659,15919.15,9165982.34710,0
+1721217600000,575.520,577.780,574.190,576.100,18597.03,1721221199999,10714989.14120,27762,9273.77,5344611.32900,0
+1721221200000,576.090,579.060,572.660,578.140,29701.02,1721224799999,17105033.80970,38462,13899.73,8007889.62050,0
+1721224800000,578.120,578.540,574.370,575.840,23128.48,1721228399999,13326612.41600,34537,9936.54,5724298.77390,0
+1721228400000,575.840,578.220,572.240,572.660,23188.99,1721231999999,13333713.05190,30979,11083.44,6373684.05640,0
+1721232000000,572.660,573.400,564.120,569.870,70827.97,1721235599999,40240935.27160,71948,33210.49,18869267.99500,0
+1721235600000,569.870,571.140,567.500,569.680,20001.01,1721239199999,11393932.53680,26917,9680.61,5516063.57060,0
+1721239200000,569.680,573.000,569.370,572.410,9775.50,1721242799999,5588350.57170,16989,4946.27,2827556.01680,0
+1721242800000,572.410,573.660,571.610,572.060,8601.68,1721246399999,4925614.96300,14199,3872.61,2217882.41340,0
+1721246400000,572.050,573.720,571.300,571.430,5336.19,1721249999999,3055949.66120,11150,2287.12,1309936.20730,0
+1721250000000,571.430,571.580,568.240,570.230,14641.35,1721253599999,8342520.83960,19859,7268.84,4141208.99520,0
+1721253600000,570.240,571.020,567.770,569.070,9334.23,1721257199999,5311618.84710,18825,5226.79,2974372.20430,0
+1721257200000,569.070,570.720,567.980,568.790,11680.95,1721260799999,6648073.53540,17456,5965.65,3395217.73030,0
+1721260800000,568.800,574.360,568.680,573.510,19956.43,1721264399999,11398964.21770,27179,10467.49,5977468.11880,0
+1721264400000,573.500,574.850,572.880,574.840,12347.45,1721267999999,7088354.70850,17204,6525.89,3746466.59980,0
+1721268000000,574.840,576.850,570.520,573.330,23977.37,1721271599999,13757644.39070,30400,11447.46,6568262.18180,0
+1721271600000,573.320,574.760,572.800,574.050,7179.99,1721275199999,4120794.09700,12540,3841.68,2204973.87780,0
+1721275200000,574.040,574.390,571.500,571.870,7912.38,1721278799999,4533326.06100,12680,3510.05,2010737.95480,0
+1721278800000,571.870,574.370,569.300,573.670,13952.24,1721282399999,7973576.83350,20195,7294.55,4168835.67490,0
+1721282400000,573.670,576.130,572.820,575.690,13392.83,1721285999999,7698267.14190,17567,7540.11,4334686.36930,0
+1721286000000,575.740,576.140,572.130,572.280,12597.55,1721289599999,7231348.36720,19628,5459.98,3134000.49620,0
+1721289600000,572.290,574.260,570.450,574.080,15435.56,1721293199999,8833349.86220,21920,8549.91,4893555.15760,0
+1721293200000,574.070,575.070,572.800,574.290,10447.96,1721296799999,5998737.66410,16048,5256.14,3017843.42980,0
+1721296800000,574.290,574.420,571.600,573.820,11757.17,1721300399999,6737356.76770,16150,5717.28,3275686.85310,0
+1721300400000,573.810,574.300,572.670,574.100,9547.35,1721303999999,5475228.53140,14269,4961.75,2845506.43300,0
+1721304000000,574.100,576.990,574.000,576.690,18389.77,1721307599999,10582891.13180,20532,9985.38,5746357.54770,0
+1721307600000,576.680,579.600,574.140,574.800,29121.72,1721311199999,16801586.09960,34356,15388.80,8879440.69590,0
+1721311200000,574.810,575.900,567.300,570.450,41530.19,1721314799999,23728923.98880,44922,20613.47,11778492.92050,0
+1721314800000,570.430,570.700,564.970,565.590,44893.62,1721318399999,25465047.91780,51089,20874.04,11840711.23840,0
+1721318400000,565.580,571.870,561.460,571.100,59033.62,1721321999999,33476196.36530,54957,30582.75,17350622.65630,0
+1721322000000,571.110,571.510,567.570,568.000,20171.14,1721325599999,11489781.48710,24920,8875.61,5055644.04640,0
+1721325600000,568.010,568.280,565.510,567.150,15570.63,1721329199999,8828972.88950,24959,6812.11,3863492.99300,0
+1721329200000,567.150,568.880,565.100,567.930,13528.57,1721332799999,7674577.22850,23131,7238.98,4106296.07250,0
+1721332800000,567.930,570.650,567.030,570.510,8509.00,1721336399999,4839415.56840,14674,4297.86,2444876.66130,0
+1721336400000,570.510,570.880,569.800,570.620,7239.57,1721339999999,4129356.17060,10343,3108.83,1773273.73840,0
+1721340000000,570.630,572.930,570.030,572.420,12260.30,1721343599999,7006070.48450,15925,7358.77,4204440.12520,0
+1721343600000,572.410,573.290,571.750,571.960,6814.95,1721347199999,3901810.18450,10975,3755.10,2150027.70990,0
+1721347200000,571.960,572.660,568.240,569.010,15606.22,1721350799999,8898735.51090,22803,7111.69,4055968.98070,0
+1721350800000,569.010,571.410,565.000,571.250,24101.42,1721354399999,13687559.63360,31043,12319.83,6997506.39020,0
+1721354400000,571.250,572.090,567.520,568.620,13606.24,1721357999999,7762877.81040,18228,6246.26,3564338.38490,0
+1721358000000,568.620,573.500,568.380,572.870,15086.86,1721361599999,8621096.10890,20864,8505.88,4859785.88860,0
+1721361600000,572.870,573.760,571.390,571.500,10012.34,1721365199999,5730727.17130,14174,4238.48,2426443.74470,0
+1721365200000,571.510,573.100,571.300,572.380,7596.22,1721368799999,4346021.87690,11315,4026.57,2303855.67540,0
+1721368800000,572.370,575.000,572.270,573.290,17658.99,1721372399999,10134201.49700,19051,8773.37,5034648.71150,0
+1721372400000,573.290,573.430,567.600,568.610,34723.81,1721375999999,19798871.37910,35612,15572.93,8879412.46420,0
+1721376000000,568.580,571.840,566.140,570.490,28417.89,1721379599999,16175480.40610,36204,15103.48,8595796.08800,0
+1721379600000,570.490,573.030,568.670,569.040,27042.51,1721383199999,15432579.55890,28792,13533.09,7725101.34530,0
+1721383200000,569.040,571.840,568.550,570.340,13765.67,1721386799999,7853178.41170,21122,7696.37,4390557.74020,0
+1721386800000,570.340,573.740,570.270,573.670,15770.62,1721390399999,9028561.67080,18545,8081.71,4626499.53930,0
+1721390400000,573.670,576.720,572.550,576.190,17556.45,1721393999999,10086356.18040,22494,10367.50,5958303.80500,0
+1721394000000,576.180,579.740,573.850,579.240,56044.75,1721397599999,32337853.00500,54441,29729.72,17159133.48150,0
+1721397600000,579.240,583.140,577.950,582.770,53129.32,1721401199999,30858082.04150,55873,25692.71,14926123.57010,0
+1721401200000,582.750,595.730,578.250,591.920,178288.78,1721404799999,104932306.27430,129596,94275.03,55468608.54980,0
+1721404800000,591.910,599.330,590.130,595.400,133442.95,1721408399999,79467923.03260,107174,65523.58,39021791.77480,0
+1721408400000,595.400,595.840,589.400,592.390,70986.57,1721411999999,42034328.11040,58674,31588.31,18701726.46520,0
+1721412000000,592.390,593.090,588.590,591.280,34316.34,1721415599999,20275508.17400,38058,15245.60,9010532.55600,0
+1721415600000,591.280,597.490,591.180,595.670,59287.38,1721419199999,35186482.26700,60075,32514.62,19301898.13500,0
+1721419200000,595.650,596.150,592.750,593.800,24942.68,1721422799999,14821706.64120,33324,10876.39,6463072.25820,0
+1721422800000,593.800,595.760,591.830,592.080,15508.09,1721426399999,9214534.30250,19723,7106.50,4224108.20540,0
+1721426400000,592.090,595.000,592.090,593.680,9779.50,1721429999999,5804631.87300,18384,4944.35,2934794.55470,0
+1721430000000,593.690,595.460,591.350,593.590,11759.30,1721433599999,6982020.61290,17504,6459.93,3836220.92670,0
+1721433600000,593.580,595.530,587.840,588.380,40308.74,1721437199999,23844830.64110,41212,17581.42,10406528.33160,0
+1721437200000,588.380,590.230,587.040,587.920,16743.44,1721440799999,9855666.14270,23693,8530.11,5022022.67810,0
+1721440800000,587.930,589.670,586.680,589.630,11487.77,1721444399999,6756195.53610,18100,5765.22,3391302.51300,0
+1721444400000,589.620,591.370,589.470,590.800,9047.37,1721447999999,5344771.62620,15144,4963.26,2931911.92580,0
+1721448000000,590.810,591.880,589.860,591.750,6939.82,1721451599999,4101811.74180,12782,3572.71,2111967.35220,0
+1721451600000,591.740,591.810,589.810,591.000,6708.53,1721455199999,3962379.07060,10620,2834.27,1673974.35170,0
+1721455200000,591.000,591.990,590.000,591.920,6639.38,1721458799999,3923880.30280,9874,3106.59,1836253.44620,0
+1721458800000,591.910,592.510,590.000,590.030,11643.20,1721462399999,6883706.77170,15509,5240.04,3097617.80470,0
+1721462400000,590.040,591.000,588.160,588.810,11741.83,1721465999999,6921630.72220,14915,6096.74,3594263.43680,0
+1721466000000,588.820,592.540,588.360,591.500,13532.40,1721469599999,7993458.81230,16146,7597.75,4488196.65660,0
+1721469600000,591.500,593.220,591.240,592.110,12602.07,1721473199999,7460537.31620,14721,6191.62,3665850.67070,0
+1721473200000,592.100,592.330,589.910,590.480,10150.30,1721476799999,5995902.66840,13163,5145.79,3039268.48120,0
+1721476800000,590.490,592.630,590.360,591.050,6047.12,1721480399999,3576389.23550,13260,3062.53,1811429.92650,0
+1721480400000,591.040,592.190,587.570,590.420,22847.30,1721483999999,13471201.43190,30133,10382.18,6123717.13490,0
+1721484000000,590.440,593.130,590.180,591.860,13993.39,1721487599999,8281119.84750,19015,6511.12,3853442.51570,0
+1721487600000,591.870,595.200,591.790,595.110,17054.29,1721491199999,10122086.47110,22350,10029.68,5953902.99950,0
+1721491200000,595.150,597.330,593.250,594.660,25783.05,1721494799999,15352654.40060,28740,11830.47,7044822.76790,0
+1721494800000,594.670,598.160,593.820,596.910,30002.12,1721498399999,17892473.72070,34468,15741.13,9387943.86820,0
+1721498400000,596.920,598.220,596.150,597.530,10888.72,1721501999999,6505936.19890,17170,5593.97,3342537.21820,0
+1721502000000,597.530,598.150,594.760,595.780,12255.99,1721505599999,7306360.11150,16740,5906.54,3521570.51310,0
+1721505600000,595.780,597.850,595.780,596.940,5554.99,1721509199999,3316803.65260,11596,2881.47,1720345.87240,0
+1721509200000,596.940,597.160,593.780,594.920,11948.05,1721512799999,7110803.57110,16762,5259.20,3129696.94280,0
+1721512800000,594.910,595.850,592.700,593.390,11585.88,1721516399999,6883034.86770,14661,4408.93,2619525.17390,0
+1721516400000,593.380,594.320,592.800,593.200,8306.32,1721519999999,4931445.37430,9318,3788.80,2249846.97600,0
+1721520000000,593.200,595.970,593.120,594.260,14475.10,1721523599999,8607646.75410,19987,6942.24,4128262.98070,0
+1721523600000,594.260,597.840,594.030,596.410,13335.25,1721527199999,7953974.35430,16707,6666.57,3975746.44800,0
+1721527200000,596.410,597.860,596.260,597.140,7879.31,1721530799999,4705425.81920,12382,3592.30,2145343.23210,0
+1721530800000,597.140,597.420,595.640,595.840,8250.00,1721534399999,4921929.22960,12180,3084.51,1840523.16770,0
+1721534400000,595.830,596.380,594.290,594.510,6125.07,1721537999999,3646830.90370,10541,2152.57,1281874.09930,0
+1721538000000,594.520,595.470,592.880,594.990,8731.75,1721541599999,5188593.73540,14286,4555.71,2707186.26190,0
+1721541600000,594.990,595.380,592.550,593.150,13680.69,1721545199999,8119447.49760,19581,6991.78,4149171.28460,0
+1721545200000,593.150,593.150,591.170,592.710,11498.51,1721548799999,6808796.52220,19258,5885.13,3484988.42520,0
+1721548800000,592.710,593.990,592.530,592.860,7412.07,1721552399999,4397508.85330,12670,3968.82,2354572.13900,0
+1721552400000,592.870,595.120,592.610,594.980,5475.09,1721555999999,3253254.91170,11262,2885.44,1714582.27820,0
+1721556000000,594.970,595.490,593.930,594.520,6660.35,1721559599999,3961369.49770,11025,2874.71,1709840.03580,0
+1721559600000,594.520,595.330,593.150,594.560,5903.57,1721563199999,3507990.63950,10767,2841.24,1688293.47550,0
+1721563200000,594.560,595.170,593.680,594.840,5694.71,1721566799999,3386056.27390,9027,2578.94,1533527.38240,0
+1721566800000,594.840,595.320,593.000,594.130,9350.36,1721570399999,5554856.97110,14099,4246.73,2522774.07170,0
+1721570400000,594.130,600.000,592.140,599.780,46738.48,1721573999999,27950778.61910,44638,28004.78,16753041.70010,0
+1721574000000,599.810,602.880,596.500,599.350,64069.48,1721577599999,38442094.76940,63617,32527.54,19524289.64660,0
+1721577600000,599.360,601.640,598.310,601.410,29769.17,1721581199999,17861852.02070,32981,15957.48,9576438.35870,0
+1721581200000,601.410,602.880,590.600,593.280,50554.27,1721584799999,30143890.21130,57652,20343.93,12137535.55250,0
+1721584800000,593.280,595.240,580.790,592.510,97860.68,1721588399999,57637791.63820,109790,46874.36,27610273.33980,0
+1721588400000,592.520,598.440,590.690,597.800,29325.95,1721591999999,17468983.79250,44291,14461.43,8612632.43950,0
+1721592000000,597.810,602.630,597.090,599.950,38009.34,1721595599999,22824875.28930,50797,18171.00,10912160.08970,0
+1721595600000,599.960,603.300,598.050,602.610,22095.57,1721599199999,13275818.25170,29705,11444.34,6876882.95330,0
+1721599200000,602.640,603.970,600.010,600.890,16795.19,1721602799999,10107357.41090,25163,8068.51,4855926.64610,0
+1721602800000,600.890,603.190,599.920,602.470,26099.00,1721606399999,15705743.12910,24912,13088.19,7876406.50510,0
+1721606400000,602.470,606.020,602.410,603.650,33270.02,1721609999999,20106089.37300,39437,19096.28,11541614.62080,0
+1721610000000,603.640,603.840,599.890,600.210,21654.86,1721613599999,13027781.18540,28676,8455.55,5087917.65020,0
+1721613600000,600.220,604.610,599.470,604.240,15378.41,1721617199999,9258720.87840,22468,9031.63,5436714.15850,0
+1721617200000,604.250,604.520,600.830,600.970,12614.99,1721620799999,7604679.85420,17809,4384.45,2643931.63720,0
+1721620800000,600.970,602.620,600.210,601.260,12134.43,1721624399999,7298815.13820,16279,6776.16,4075993.66360,0
+1721624400000,601.270,601.560,595.380,597.490,28569.43,1721627999999,17080604.64860,31740,12205.82,7295538.72790,0
+1721628000000,597.490,597.960,591.500,594.360,32886.70,1721631599999,19553570.49340,41398,15264.11,9075395.82330,0
+1721631600000,594.360,594.720,592.160,593.990,16413.20,1721635199999,9741246.62750,24393,8079.30,4795130.72750,0
+1721635200000,593.990,594.650,591.670,592.150,19024.95,1721638799999,11287254.46030,25108,8613.32,5110160.96980,0
+1721638800000,592.150,595.490,591.210,595.480,13346.72,1721642399999,7923355.31950,20411,7273.35,4319246.53300,0
+1721642400000,595.470,598.080,595.020,596.750,14779.64,1721645999999,8816741.52910,23347,7567.05,4514797.63100,0
+1721646000000,596.740,600.830,595.880,599.840,19342.65,1721649599999,11576140.19980,23363,10643.87,6371261.35050,0
+1721649600000,599.840,600.510,598.010,599.190,10907.26,1721653199999,6537789.17640,18769,5169.62,3098759.33730,0
+1721653200000,599.180,600.480,593.000,593.970,31110.15,1721656799999,18565515.68500,39027,13566.72,8096464.34370,0
+1721656800000,593.950,595.100,589.040,590.600,48719.37,1721660399999,28844800.65110,54421,22882.68,13550221.75040,0
+1721660400000,590.600,594.180,589.100,592.240,21900.65,1721663999999,12961939.24550,31834,11156.79,6604634.46730,0
+1721664000000,592.230,594.450,590.680,592.640,14410.51,1721667599999,8536978.69240,24078,7237.30,4288509.84000,0
+1721667600000,592.630,594.670,592.050,594.360,8371.84,1721671199999,4968647.17510,16221,4561.24,2707121.78240,0
+1721671200000,594.370,595.750,593.140,593.990,10779.74,1721674799999,6408413.40380,19142,5647.37,3357475.97760,0
+1721674800000,594.000,596.200,593.150,595.650,14187.77,1721678399999,8442293.48040,20919,7168.29,4265623.98020,0
+1721678400000,595.640,596.720,594.100,595.140,9876.10,1721681999999,5879238.70430,17522,4581.98,2728125.62890,0
+1721682000000,595.140,595.410,589.750,592.720,15690.06,1721685599999,9288637.09010,23386,6640.63,3930815.85740,0
+1721685600000,592.730,592.860,589.270,591.150,14583.25,1721689199999,8617751.09540,25220,7304.00,4316294.33980,0
+1721689200000,591.180,591.750,585.760,587.310,33981.27,1721692799999,20005101.12760,39631,13257.10,7805878.36180,0
+1721692800000,587.310,593.270,586.970,591.370,21143.61,1721696399999,12478028.19610,30278,10189.19,6013550.47210,0
+1721696400000,591.380,593.590,590.710,591.970,12458.35,1721699999999,7377140.92470,25021,5764.07,3413612.46620,0
+1721700000000,591.980,593.250,590.000,592.940,11415.56,1721703599999,6757759.24420,19259,6216.99,3681392.24860,0
+1721703600000,592.950,593.440,590.220,590.510,7721.13,1721707199999,4567048.06770,14604,3359.85,1987176.99260,0
+1721707200000,590.520,591.280,583.430,583.500,24260.30,1721710799999,14228240.82040,32851,9493.79,5567079.55220,0
+1721710800000,583.500,584.420,577.470,581.220,51201.19,1721714399999,29724700.66920,59460,25103.69,14576022.77020,0
+1721714400000,581.210,583.270,578.600,580.250,26032.76,1721717999999,15131271.96860,31966,12351.49,7179192.77260,0
+1721718000000,580.270,581.000,578.130,579.870,15152.58,1721721599999,8784840.32410,23216,7158.91,4150705.45760,0
+1721721600000,579.870,586.810,579.020,585.770,34786.91,1721725199999,20287664.39680,39329,19252.58,11225276.29830,0
+1721725200000,585.770,589.570,585.450,586.310,32984.37,1721728799999,19388154.97750,36312,16663.75,9796316.82890,0
+1721728800000,586.320,587.940,584.290,584.300,16281.08,1721732399999,9542416.03810,27576,7583.82,4445384.77270,0
+1721732400000,584.290,585.370,581.300,584.830,21032.87,1721735999999,12270656.95480,36472,10837.55,6322657.04420,0
+1721736000000,584.820,585.970,582.260,585.280,20267.31,1721739599999,11840428.71380,29438,9724.86,5683176.50470,0
+1721739600000,585.260,585.880,578.460,580.110,42936.73,1721743199999,24979281.63620,59158,20058.39,11669887.73330,0
+1721743200000,580.110,588.470,579.140,587.830,32565.45,1721746799999,19058645.99640,45970,16423.89,9611930.46630,0
+1721746800000,587.820,587.860,582.340,585.150,30256.82,1721750399999,17709464.79790,44436,13415.40,7850112.83280,0
+1721750400000,585.130,586.030,577.890,577.890,33035.53,1721753999999,19224436.35770,45813,14565.36,8481424.27840,0
+1721754000000,577.900,583.280,577.010,582.890,57764.23,1721757599999,33558744.16050,52887,30773.64,17879147.84840,0
+1721757600000,582.920,583.890,580.930,582.250,13513.72,1721761199999,7870559.82140,22593,6645.79,3871561.86170,0
+1721761200000,582.250,584.970,580.650,581.030,13402.47,1721764799999,7811165.67270,24433,6683.43,3895944.14550,0
+1721764800000,581.030,583.660,580.930,582.210,12983.90,1721768399999,7560506.22910,19638,6824.71,3974260.94890,0
+1721768400000,582.200,584.000,581.090,581.090,8423.17,1721771999999,4905811.68850,13939,3522.88,2052083.67510,0
+1721772000000,581.080,583.430,580.250,582.750,13241.79,1721775599999,7700470.23230,19743,7003.70,4073184.72860,0
+1721775600000,582.780,583.880,581.170,582.190,12147.49,1721779199999,7077092.58840,16984,5863.46,3416118.86250,0
+1721779200000,582.190,583.480,580.600,580.980,10098.02,1721782799999,5876259.04540,19065,5150.82,2997181.91700,0
+1721782800000,581.000,586.090,580.990,582.800,24302.90,1721786399999,14194785.89510,30833,11869.39,6932838.43220,0
+1721786400000,582.800,584.770,580.680,584.600,13382.15,1721789999999,7795577.59620,19695,7359.25,4288238.61220,0
+1721790000000,584.600,585.310,582.560,585.260,13777.82,1721793599999,8048759.36610,16666,5647.93,3300115.09210,0
+1721793600000,585.260,585.330,582.130,583.360,9697.94,1721797199999,5659505.14210,15399,4710.07,2748465.78450,0
+1721797200000,583.360,583.990,581.390,583.670,7274.70,1721800799999,4238298.22000,15285,3804.10,2216471.46480,0
+1721800800000,583.670,584.990,583.180,584.710,7409.52,1721804399999,4327707.56210,13355,3358.01,1961444.71060,0
+1721804400000,584.710,586.210,584.420,586.190,8858.98,1721807999999,5185171.97130,13004,5426.05,3175943.90990,0
+1721808000000,586.200,588.790,585.270,588.120,17116.55,1721811599999,10055387.65130,24031,8881.97,5218559.71230,0
+1721811600000,588.120,589.010,587.500,588.190,10678.80,1721815199999,6282788.13710,14908,5219.68,3071258.05600,0
+1721815200000,588.190,588.890,585.990,586.060,18785.28,1721818799999,11029821.43770,21008,8696.85,5106167.23240,0
+1721818800000,586.050,586.640,583.650,583.720,13597.89,1721822399999,7953889.13690,17288,6230.55,3644333.71030,0
+1721822400000,583.720,584.950,582.440,583.040,12415.49,1721825999999,7247240.79530,16265,5915.52,3453562.73210,0
+1721826000000,583.030,587.250,582.910,584.250,26020.22,1721829599999,15239092.06550,26984,14281.92,8364293.68800,0
+1721829600000,584.260,587.890,583.850,586.790,17964.81,1721833199999,10536696.84170,24271,8844.96,5188744.37070,0
+1721833200000,586.830,587.420,582.360,583.390,18731.40,1721836799999,10944915.37080,25830,7990.16,4669327.16860,0
+1721836800000,583.380,585.200,581.620,584.600,13891.35,1721840399999,8106413.96400,21845,6761.98,3947327.79030,0
+1721840400000,584.600,585.990,583.990,584.580,8112.55,1721843999999,4747286.34650,15371,3824.42,2237946.51600,0
+1721844000000,584.580,585.200,579.600,580.050,24494.91,1721847599999,14240050.39220,25693,10915.86,6344846.42480,0
+1721847600000,580.080,582.210,578.860,579.450,11366.01,1721851199999,6596317.48910,21056,5604.58,3253215.14940,0
+1721851200000,579.470,581.350,579.270,581.080,6337.50,1721854799999,3679413.28990,13974,3416.27,1983363.02740,0
+1721854800000,581.080,581.640,570.000,576.170,49179.15,1721858399999,28320984.41640,50201,18262.08,10522917.86600,0
+1721858400000,576.180,576.470,573.330,573.610,16003.17,1721861999999,9204915.69300,24471,7455.72,4289351.38230,0
+1721862000000,573.620,575.000,570.310,574.780,23435.30,1721865599999,13417870.69360,32662,12385.36,7093341.71580,0
+1721865600000,574.780,576.180,572.660,575.440,20288.24,1721869199999,11664595.08550,26025,10495.09,6034700.73430,0
+1721869200000,575.430,575.430,558.080,560.300,153768.13,1721872799999,86593870.22500,127505,73191.19,41205163.17450,0
+1721872800000,560.270,560.270,553.080,557.700,72152.71,1721876399999,40162688.56100,68994,34384.50,19141075.07290,0
+1721876400000,557.700,558.450,554.370,556.700,29128.00,1721879999999,16207530.99470,36309,14304.72,7959769.56840,0
+1721880000000,556.700,562.130,554.290,561.120,32706.97,1721883599999,18278138.10000,37684,15837.57,8852730.57800,0
+1721883600000,561.110,563.420,560.360,562.500,17582.91,1721887199999,9881719.76080,22100,8201.16,4609882.55300,0
+1721887200000,562.500,563.510,560.950,563.060,15266.66,1721890799999,8585065.87750,20740,6591.39,3706830.36070,0
+1721890800000,563.060,564.650,561.300,561.840,17539.89,1721894399999,9870960.18340,21323,7970.16,4486864.58350,0
+1721894400000,561.840,564.940,561.410,564.830,17844.59,1721897999999,10044373.53380,23240,9843.96,5540635.88630,0
+1721898000000,564.830,567.550,563.640,565.110,21842.55,1721901599999,12358127.14460,24530,10782.52,6100181.69730,0
+1721901600000,565.110,565.220,560.500,562.510,25546.51,1721905199999,14371736.31530,27182,11934.90,6712586.35260,0
+1721905200000,562.520,566.020,561.910,564.420,22368.62,1721908799999,12632102.06700,22976,12774.91,7213720.17230,0
+1721908800000,564.410,565.760,559.860,561.500,21807.42,1721912399999,12262832.43100,32493,10978.24,6173316.79660,0
+1721912400000,561.500,563.770,559.350,560.660,22258.84,1721915999999,12491605.57400,35752,10710.17,6010911.95500,0
+1721916000000,560.660,566.420,556.580,566.320,48146.62,1721919599999,27052518.81190,53273,24053.76,13517021.16340,0
+1721919600000,566.330,567.260,562.810,565.210,27296.33,1721923199999,15428727.64900,36803,13404.42,7577270.23520,0
+1721923200000,565.210,568.830,563.660,567.680,30836.33,1721926799999,17484412.12290,38603,15178.53,8606048.79120,0
+1721926800000,567.690,569.890,567.140,569.760,16488.79,1721930399999,9377240.67440,26956,8355.85,4753072.12110,0
+1721930400000,569.750,570.560,563.980,565.400,44553.98,1721933999999,25288165.07210,43980,22308.93,12663883.94420,0
+1721934000000,565.390,569.440,562.660,566.450,20793.23,1721937599999,11774559.90430,36844,9757.58,5524947.33640,0
+1721937600000,566.470,569.950,560.890,569.880,22532.54,1721941199999,12726796.44700,41272,11853.72,6695741.96850,0
+1721941200000,569.880,572.990,569.200,571.820,23064.60,1721944799999,13168601.20890,32709,12478.61,7125140.42180,0
+1721944800000,571.820,573.420,571.080,572.320,17735.37,1721948399999,10152076.93390,23622,9473.29,5422893.78740,0
+1721948400000,572.320,573.360,570.810,570.940,11095.35,1721951999999,6346393.60020,19038,5428.59,3105495.54000,0
+1721952000000,570.930,574.250,570.400,573.870,20390.33,1721955599999,11673659.82090,28868,10574.55,6054913.12590,0
+1721955600000,573.870,575.160,572.180,572.780,23753.23,1721959199999,13627477.32400,28364,11280.00,6472859.28900,0
+1721959200000,572.790,577.800,572.580,576.640,23867.11,1721962799999,13729043.81430,32414,13086.94,7528876.80840,0
+1721962800000,576.630,579.690,575.450,579.010,29384.87,1721966399999,16977638.85800,35795,16225.66,9376546.03630,0
+1721966400000,579.020,580.150,577.810,579.420,21423.48,1721969999999,12403658.76140,25812,10430.06,6039119.46920,0
+1721970000000,579.420,580.790,577.330,580.100,12987.73,1721973599999,7523793.57120,19319,6653.91,3855657.96540,0
+1721973600000,580.100,580.940,579.420,579.960,9935.37,1721977199999,5764174.45000,17184,4935.17,2863111.28290,0
+1721977200000,579.950,580.930,578.950,579.710,15541.02,1721980799999,9011736.20040,18610,8031.84,4657582.72650,0
+1721980800000,579.700,580.740,577.760,578.230,13349.51,1721984399999,7729807.68070,18176,5409.98,3132817.55900,0
+1721984400000,578.230,579.370,576.970,578.110,18906.14,1721987999999,10929273.49460,17773,9267.13,5357374.77340,0
+1721988000000,578.100,578.670,575.480,576.330,16211.72,1721991599999,9348979.32200,19572,7093.36,4090297.29610,0
+1721991600000,576.330,578.080,575.430,577.650,9361.20,1721995199999,5400330.82250,13411,4640.72,2676944.22450,0
+1721995200000,577.670,578.650,576.070,576.900,13013.61,1721998799999,7513133.83760,18567,5008.15,2891525.13530,0
+1721998800000,576.910,580.720,575.000,580.440,26323.14,1722002399999,15212198.99430,30661,15217.56,8796517.55030,0
+1722002400000,580.440,580.800,574.570,577.200,35567.98,1722005999999,20541598.68730,38226,16576.54,9574062.69810,0
+1722006000000,577.190,579.720,576.900,578.670,13403.04,1722009599999,7753457.21050,19521,6167.34,3567901.48160,0
+1722009600000,578.680,579.580,577.120,577.240,10163.07,1722013199999,5877957.21700,17413,4691.22,2713538.68290,0
+1722013200000,577.240,579.530,577.150,577.940,10486.92,1722016799999,6063898.86920,16140,5700.27,3296387.37960,0
+1722016800000,577.940,578.960,577.700,578.870,5154.35,1722020399999,2980629.35420,12129,2829.46,1636330.01030,0
+1722020400000,578.880,582.440,578.850,580.720,17535.97,1722023999999,10184846.42680,20988,9967.79,5788905.24370,0
+1722024000000,580.720,580.840,578.760,579.710,8815.32,1722027599999,5112088.61120,14061,4404.55,2554481.85150,0
+1722027600000,579.720,581.910,579.580,581.260,5808.48,1722031199999,3373664.60130,11327,3325.09,1930886.01500,0
+1722031200000,581.270,583.100,581.230,582.100,10199.72,1722034799999,5940105.43090,14676,6406.25,3731097.13760,0
+1722034800000,582.110,582.490,580.760,581.040,6248.45,1722038399999,3634274.05810,10240,2989.74,1738736.12600,0
+1722038400000,581.040,581.320,579.140,579.210,8485.35,1722041999999,4922268.88170,14856,3441.11,1996148.15560,0
+1722042000000,579.210,579.690,578.450,578.540,7757.66,1722045599999,4491791.65050,12234,3905.67,2261564.97480,0
+1722045600000,578.530,580.350,577.860,580.210,9331.41,1722049199999,5402654.76820,11658,5752.47,3331398.01660,0
+1722049200000,580.220,585.440,578.390,583.330,48930.45,1722052799999,28507379.84600,36554,26463.58,15413656.40610,0
+1722052800000,583.330,584.310,582.410,583.760,10509.26,1722056399999,6132135.35940,13982,5362.51,3129205.84810,0
+1722056400000,583.760,585.990,583.210,583.850,14011.65,1722059999999,8188713.74470,15388,6352.63,3713194.44650,0
+1722060000000,583.850,587.430,583.600,587.290,16056.28,1722063599999,9406000.93170,15410,10686.95,6260955.33620,0
+1722063600000,587.290,588.250,586.050,587.390,16461.20,1722067199999,9670301.59950,18658,7740.72,4547686.84760,0
+1722067200000,587.390,588.650,586.080,587.670,11461.38,1722070799999,6730931.56940,16958,5262.31,3091037.49160,0
+1722070800000,587.660,588.900,587.470,588.800,8047.56,1722074399999,4733824.37910,14435,4097.03,2409848.49710,0
+1722074400000,588.800,589.200,587.180,587.700,9237.82,1722077999999,5435403.95300,15497,4385.84,2580932.80400,0
+1722078000000,587.690,587.800,586.080,587.310,9912.86,1722081599999,5817870.07880,14905,4370.58,2565363.99450,0
+1722081600000,587.310,588.270,587.200,587.550,12456.88,1722085199999,7322230.28880,16152,6485.43,3812193.63220,0
+1722085200000,587.550,593.020,587.540,591.440,32790.81,1722088799999,19367869.49370,33802,18772.47,11084661.44950,0
+1722088800000,591.430,592.590,586.830,588.030,28360.41,1722092399999,16703448.85470,37757,12939.20,7622930.05400,0
+1722092400000,588.030,589.210,582.480,585.710,29177.58,1722095999999,17082769.01920,36935,12939.91,7577604.63970,0
+1722096000000,585.700,586.520,583.050,583.170,15826.38,1722099599999,9258523.46540,23265,7086.03,4145591.56020,0
+1722099600000,583.170,585.530,582.600,583.060,11459.77,1722103199999,6693199.14750,21583,5530.54,3230534.10010,0
+1722103200000,583.050,585.550,582.650,583.390,13402.49,1722106799999,7827753.03020,18944,6986.52,4080286.71850,0
+1722106800000,583.390,585.000,580.900,584.770,40516.95,1722110399999,23627142.08470,39512,18021.12,10509683.69090,0
+1722110400000,584.780,585.120,573.040,578.970,80791.03,1722113999999,46705174.14270,89704,37820.56,21859369.64440,0
+1722114000000,578.970,584.490,578.070,583.090,25405.44,1722117599999,14805295.30690,31287,12972.91,7559130.02660,0
+1722117600000,583.090,585.830,582.080,584.190,19457.96,1722121199999,11364799.66500,19764,10986.92,6415973.83340,0
+1722121200000,584.190,584.380,581.370,581.910,10764.78,1722124799999,6274864.41120,16462,3992.43,2327627.68550,0
+1722124800000,581.920,582.960,577.800,582.390,18262.00,1722128399999,10602718.88300,31669,8445.48,4903606.21070,0
+1722128400000,582.400,584.370,582.140,583.230,10474.96,1722131999999,6112063.63620,14834,5610.01,3273294.75390,0
+1722132000000,583.230,583.360,581.820,582.520,6896.65,1722135599999,4017543.81920,11559,3037.29,1769093.63750,0
+1722135600000,582.520,583.120,580.830,580.840,7268.60,1722139199999,4232003.40840,13002,3049.06,1775635.93490,0
+1722139200000,580.850,581.520,577.390,577.420,10980.25,1722142799999,6364377.53440,17230,4949.30,2869775.14210,0
+1722142800000,577.420,578.990,574.790,578.390,19412.79,1722146399999,11197606.37770,28153,10106.58,5829998.43890,0
+1722146400000,578.380,580.410,578.230,579.490,10473.02,1722149999999,6069658.06520,15611,5130.30,2972869.25870,0
+1722150000000,579.470,579.470,576.950,579.120,15308.75,1722153599999,8847562.94530,14675,7801.38,4507894.78150,0
+1722153600000,579.120,579.440,577.500,577.900,8185.36,1722157199999,4734701.89960,12081,3019.56,1747080.74250,0
+1722157200000,577.900,579.580,577.700,579.230,7797.28,1722160799999,4513147.61940,11825,4485.93,2596519.74350,0
+1722160800000,579.240,580.880,579.120,580.300,8218.42,1722164399999,4767270.64030,11560,4749.14,2755026.81530,0
+1722164400000,580.310,582.380,580.310,582.200,14367.43,1722167999999,8353676.33780,14010,8178.01,4754811.66730,0
+1722168000000,582.190,582.330,580.100,581.390,9813.65,1722171599999,5704856.09790,14698,4222.59,2455228.56750,0
+1722171600000,581.380,582.660,580.380,582.340,8011.24,1722175199999,4660608.10140,11611,3890.00,2263061.50290,0
+1722175200000,582.350,582.510,579.660,580.380,11308.50,1722178799999,6565170.04540,15932,4991.82,2898172.42470,0
+1722178800000,580.370,582.140,579.690,580.740,7492.40,1722182399999,4351171.23990,13841,3858.67,2241111.13200,0
+1722182400000,580.730,581.630,580.000,580.010,4096.34,1722185999999,2379577.53610,10316,1715.13,996251.70760,0
+1722186000000,580.010,581.150,579.300,581.010,5791.02,1722189599999,3359816.82470,10706,3118.76,1809824.43370,0
+1722189600000,581.030,584.160,580.870,584.140,10115.15,1722193199999,5896572.71560,16764,5473.99,3190977.72590,0
+1722193200000,584.140,584.950,583.720,584.440,10192.45,1722196799999,5956041.53220,14470,5649.26,3301371.64100,0
+1722196800000,584.440,584.760,582.680,582.710,8140.54,1722200399999,4751885.50500,11689,3998.62,2334102.96550,0
+1722200400000,582.710,584.270,581.320,584.260,8292.29,1722203999999,4832747.43470,12851,4351.24,2536200.09920,0
+1722204000000,584.260,584.500,582.090,582.810,9296.42,1722207599999,5421411.71580,17362,4353.02,2538408.07550,0
+1722207600000,582.830,585.340,582.760,584.210,7282.68,1722211199999,4257008.53130,12656,4298.43,2512663.59340,0
+1722211200000,584.210,589.090,583.920,586.960,27159.29,1722214799999,15942936.53150,35309,13819.58,8112370.56130,0
+1722214800000,586.960,588.080,585.880,586.000,11553.85,1722218399999,6781962.67600,19777,5407.82,3174807.80140,0
+1722218400000,586.000,596.960,585.530,596.300,49894.75,1722221999999,29562427.58140,48336,30012.82,17784064.60070,0
+1722222000000,596.290,597.640,592.470,592.690,34882.50,1722225599999,20771555.17960,39963,14618.47,8705722.37190,0
+1722225600000,592.690,594.070,590.860,591.760,15569.63,1722229199999,9218260.87360,21548,6991.84,4140133.86730,0
+1722229200000,591.760,593.800,591.560,593.310,11154.92,1722232799999,6610284.40070,16962,6695.79,3967646.31460,0
+1722232800000,593.300,595.740,592.640,594.710,17900.54,1722236399999,10638829.63230,22031,8927.99,5305625.99730,0
+1722236400000,594.720,595.230,593.090,594.180,9508.75,1722239999999,5648749.51040,14351,4195.73,2492762.38690,0
+1722240000000,594.170,594.600,592.270,593.010,10166.98,1722243599999,6035440.24810,15087,4359.40,2588011.15430,0
+1722243600000,593.020,594.160,592.600,594.130,9123.82,1722247199999,5414622.16010,13370,4781.30,2837754.68470,0
+1722247200000,594.130,594.810,593.560,594.040,9881.59,1722250799999,5872233.55680,13325,5788.80,3440176.50090,0
+1722250800000,594.050,595.200,593.160,593.160,11639.18,1722254399999,6914134.87390,14394,5701.31,3386989.43370,0
+1722254400000,593.160,593.600,591.430,592.510,17314.70,1722257999999,10260517.24040,19511,7387.35,4378506.30400,0
+1722258000000,592.510,593.860,589.810,590.450,27710.31,1722261599999,16400944.75280,29510,11974.20,7090400.92210,0
+1722261600000,590.450,591.290,585.400,585.740,33248.93,1722265199999,19564695.34230,41174,14531.85,8551790.51600,0
+1722265200000,585.730,587.000,580.580,583.260,50959.79,1722268799999,29716582.15720,55705,21400.51,12478985.24920,0
+1722268800000,583.260,583.960,575.050,575.570,53244.78,1722272399999,30801213.25620,57932,20246.31,11712120.03530,0
+1722272400000,575.580,577.940,572.620,576.850,50750.52,1722275999999,29223710.91640,53992,25553.89,14718379.11270,0
+1722276000000,576.840,578.580,575.730,578.250,21860.61,1722279599999,12619500.10710,30963,9827.28,5672915.36950,0
+1722279600000,578.250,579.230,576.330,577.880,13881.47,1722283199999,8020415.47340,21659,5809.80,3356478.07410,0
+1722283200000,577.880,578.600,577.390,578.040,7904.40,1722286799999,4568588.04490,16430,3736.52,2159756.67720,0
+1722286800000,578.050,579.310,576.070,579.150,10965.13,1722290399999,6332719.02810,16797,5553.36,3207448.50840,0
+1722290400000,579.150,580.660,577.020,577.410,9160.66,1722293999999,5305084.61220,16986,4113.41,2381814.21300,0
+1722294000000,577.400,578.180,574.000,574.460,20769.65,1722297599999,11957792.22650,27759,9736.92,5605401.60040,0
+1722297600000,574.460,574.820,566.830,572.680,53081.61,1722301199999,30316932.21030,54617,23294.47,13301234.67930,0
+1722301200000,572.690,575.490,569.030,570.120,22618.02,1722304799999,12947986.69800,28707,11804.96,6758987.12490,0
+1722304800000,570.120,572.280,567.890,571.610,15602.10,1722308399999,8892551.44310,25866,7633.36,4351494.67800,0
+1722308400000,571.600,573.620,571.330,573.010,9187.16,1722311999999,5262820.05760,15840,4488.30,2571034.05730,0
+1722312000000,573.000,574.260,571.980,574.210,10225.98,1722315599999,5859928.21060,16617,5399.50,3094961.86150,0
+1722315600000,574.210,574.360,570.730,572.120,11082.74,1722319199999,6342015.52540,17527,4558.90,2608679.94660,0
+1722319200000,572.120,574.310,571.640,574.090,7148.65,1722322799999,4097148.72740,13576,3948.38,2262993.30420,0
+1722322800000,574.090,576.360,574.000,574.740,14689.25,1722326399999,8446564.18730,19436,6723.48,3866327.65780,0
+1722326400000,574.750,574.880,572.380,572.920,11391.29,1722329999999,6534534.66480,17144,4519.77,2592476.07250,0
+1722330000000,572.910,574.220,572.360,573.050,8635.47,1722333599999,4951108.00850,15520,4169.99,2391169.20030,0
+1722333600000,573.050,574.600,572.070,573.510,11932.47,1722337199999,6840181.89490,18373,6244.63,3580191.22120,0
+1722337200000,573.500,574.530,572.700,573.810,7890.12,1722340799999,4525822.50780,14671,4017.54,2304670.23180,0
+1722340800000,573.810,574.700,571.430,573.740,16971.06,1722344399999,9730892.89740,21901,8054.19,4618357.46290,0
+1722344400000,573.750,576.330,572.500,572.710,13330.40,1722347999999,7653251.33980,23390,6269.92,3599871.39770,0
+1722348000000,572.700,574.580,571.420,572.810,18322.48,1722351599999,10505843.18150,28272,7738.87,4437121.24800,0
+1722351600000,572.780,574.690,571.260,574.170,14506.73,1722355199999,8316738.90750,21457,7689.18,4408910.44970,0
+1722355200000,574.160,577.710,573.880,574.930,15846.62,1722358799999,9125354.14280,23244,7416.48,4270812.60470,0
+1722358800000,574.930,575.270,571.720,573.110,20825.93,1722362399999,11942729.56550,30104,10213.38,5856671.08440,0
+1722362400000,573.120,574.450,571.340,573.730,12987.05,1722365999999,7442148.83670,24215,6464.92,3704974.04710,0
+1722366000000,573.730,574.340,570.450,574.000,17242.21,1722369599999,9865327.00320,27241,9136.71,5228127.87310,0
+1722369600000,574.030,576.620,570.080,576.460,22876.73,1722373199999,13117023.36590,32831,10854.79,6223336.87350,0
+1722373200000,576.480,578.200,574.840,578.000,12187.75,1722376799999,7026341.78520,20494,5092.29,2936357.92690,0
+1722376800000,578.060,582.580,577.850,582.420,18491.31,1722380399999,10724464.07740,25702,10300.24,5974371.39850,0
+1722380400000,582.420,588.520,582.420,588.340,36800.73,1722383999999,21538961.94740,35904,19565.87,11453061.43720,0
+1722384000000,588.320,589.980,582.440,585.450,65233.16,1722387599999,38226795.07060,55136,30030.94,17601549.74790,0
+1722387600000,585.450,586.500,583.360,585.290,20403.09,1722391199999,11931480.63620,28324,11052.99,6465070.34440,0
+1722391200000,585.290,589.060,585.100,585.470,30316.11,1722394799999,17789487.63810,30401,15977.09,9375208.62740,0
+1722394800000,585.460,586.980,585.020,585.430,12266.73,1722398399999,7186064.02760,17650,5908.30,3461380.34470,0
+1722398400000,585.430,585.880,581.510,583.510,24477.68,1722401999999,14288045.07460,29216,11583.08,6760519.68650,0
+1722402000000,583.530,586.760,581.700,585.750,23172.63,1722405599999,13538905.86370,26708,13622.16,7960506.43820,0
+1722405600000,585.780,587.960,585.340,586.460,20928.30,1722409199999,12277855.78580,22258,10078.40,5912374.41300,0
+1722409200000,586.460,587.070,585.580,586.300,9606.40,1722412799999,5632124.86460,15669,4836.45,2835684.44380,0
+1722412800000,586.300,589.430,585.760,587.580,20897.95,1722416399999,12287025.73410,27352,11440.59,6727092.52040,0
+1722416400000,587.570,588.360,586.170,586.180,12764.42,1722419999999,7496900.91890,17971,5884.68,3456827.78630,0
+1722420000000,586.180,586.810,584.560,585.400,14925.04,1722423599999,8742264.54420,18924,7778.48,4556019.10250,0
+1722423600000,585.390,587.200,585.080,587.030,10574.55,1722427199999,6200401.23970,16956,5216.34,3058297.59960,0
+1722427200000,587.030,588.000,585.120,585.660,12754.62,1722430799999,7482670.22770,21096,6307.02,3699731.35080,0
+1722430800000,585.660,589.330,585.500,587.470,16149.98,1722434399999,9488603.02140,23992,8441.36,4959040.23400,0
+1722434400000,587.470,588.740,584.570,587.820,18947.07,1722437999999,11112223.78140,27762,9825.79,5762135.07950,0
+1722438000000,587.850,587.950,586.270,586.900,10104.51,1722441599999,5933204.73230,16232,4173.97,2450960.10820,0
+1722441600000,586.900,588.470,585.390,587.010,15845.06,1722445199999,9300754.08800,21707,8168.59,4794857.15080,0
+1722445200000,587.010,593.340,586.630,590.730,39546.61,1722448799999,23354616.43770,40066,22700.76,13407342.20610,0
+1722448800000,590.740,591.470,586.280,589.710,29593.90,1722452399999,17432283.54370,38368,14018.18,8255657.42250,0
+1722452400000,589.700,590.260,581.010,582.370,38089.91,1722455999999,22281712.36350,44558,16567.15,9687682.07000,0
+1722456000000,582.340,582.480,575.620,576.030,46548.81,1722459599999,26947187.34000,52023,21714.82,12570786.93240,0
+1722459600000,576.030,579.900,575.170,579.460,28881.39,1722463199999,16681767.66030,36558,15218.55,8789873.02040,0
+1722463200000,579.460,580.320,576.550,578.980,13829.11,1722466799999,8003503.10030,22910,7065.72,4089602.11150,0
+1722466800000,578.980,579.010,576.440,576.790,11374.91,1722470399999,6567748.70170,18295,5662.75,3269463.25540,0
+1722470400000,576.790,578.400,574.420,577.160,24529.38,1722473999999,14145015.53690,32618,10799.74,6229543.94260,0
+1722474000000,577.110,578.000,572.250,573.680,26662.97,1722477599999,15320042.84170,32007,12555.21,7215704.22030,0
+1722477600000,573.680,574.140,570.050,571.930,30693.32,1722481199999,17543123.45830,38002,15682.00,8963629.35020,0
+1722481200000,571.920,571.920,568.630,570.000,21954.20,1722484799999,12519486.63210,35326,9193.82,5243002.57240,0
+1722484800000,569.980,571.670,563.140,564.260,44158.75,1722488399999,25012754.92770,51884,17649.98,9998318.52820,0
+1722488400000,564.270,570.950,562.840,570.940,32075.26,1722491999999,18202172.16360,42673,18617.89,10564880.80450,0
+1722492000000,570.950,570.990,568.340,568.390,15015.26,1722495599999,8552102.25790,23719,7194.37,4097030.90200,0
+1722495600000,568.390,570.790,568.240,569.150,9265.15,1722499199999,5279230.85850,19242,4678.51,2665649.39410,0
+1722499200000,569.150,570.840,569.010,570.410,10666.35,1722502799999,6081286.12200,16494,5582.44,3182875.98110,0
+1722502800000,570.410,572.440,570.040,570.650,10933.49,1722506399999,6249158.52110,20136,6170.92,3527302.34720,0
+1722506400000,570.640,572.130,569.790,571.970,7740.15,1722509999999,4419953.66750,14861,4080.24,2329774.38170,0
+1722510000000,571.960,573.540,570.710,572.780,13943.55,1722513599999,7979819.59220,25059,8285.01,4741579.78790,0
+1722513600000,572.780,575.120,572.220,575.070,19636.01,1722517199999,11269580.33910,28229,12461.96,7152367.31250,0
+1722517200000,575.070,575.390,571.340,573.790,16674.18,1722520799999,9560977.47560,28348,8436.53,4836828.25220,0
+1722520800000,573.790,573.980,566.670,566.690,35396.63,1722524399999,20208652.76580,46831,17469.52,9975892.91290,0
+1722524400000,566.690,566.740,556.790,559.170,96431.95,1722527999999,54147053.00290,89537,45285.44,25429868.08500,0
+1722528000000,559.180,559.230,554.030,558.110,65258.12,1722531599999,36329977.20400,71329,29770.59,16575901.69000,0
+1722531600000,558.110,559.810,555.280,559.620,35166.70,1722535199999,19596186.37690,42755,18245.03,10167018.09560,0
+1722535200000,559.620,559.630,553.740,556.220,36669.16,1722538799999,20405521.70240,46764,16613.48,9245739.39460,0
+1722538800000,556.210,561.740,556.040,561.190,21461.66,1722542399999,12005035.24400,30298,10986.99,6146142.12810,0
+1722542400000,561.100,570.700,559.900,570.680,36497.86,1722545999999,20646856.67910,45263,18086.56,10224661.21590,0
+1722546000000,570.670,574.660,569.740,572.580,21734.26,1722549599999,12428849.16280,32915,9525.84,5447226.99260,0
+1722549600000,572.580,577.900,572.400,576.080,33705.53,1722553199999,19418039.39870,41314,17089.11,9845657.98430,0
+1722553200000,576.080,576.970,573.980,575.370,20160.93,1722556799999,11601808.94310,28159,9173.76,5280193.35690,0
+1722556800000,575.380,577.970,575.130,575.280,23076.72,1722560399999,13299756.09370,31593,10645.30,6135751.99200,0
+1722560400000,575.270,575.270,569.530,570.220,28802.70,1722563999999,16477529.68150,35739,13012.02,7441325.12880,0
+1722564000000,570.250,572.550,564.210,568.640,37688.41,1722567599999,21382817.99280,44905,18955.06,10752964.73420,0
+1722567600000,568.640,572.680,567.920,572.270,18074.85,1722571199999,10312005.01470,27970,10505.17,5992893.61260,0
+1722571200000,572.280,573.490,571.590,573.340,14547.23,1722574799999,8329899.96590,24051,8241.55,4719504.05040,0
+1722574800000,573.340,573.440,567.980,568.400,18438.50,1722578399999,10519793.60200,29250,7929.75,4525155.08660,0
+1722578400000,568.410,571.720,563.770,570.870,38411.79,1722581999999,21796063.45810,45118,20924.65,11873115.18530,0
+1722582000000,570.840,572.430,568.440,570.980,19518.66,1722585599999,11137013.46000,28240,9801.56,5593551.29330,0
+1722585600000,570.980,572.440,568.500,572.440,20259.23,1722589199999,11559093.27330,25267,9929.22,5666736.18670,0
+1722589200000,572.430,573.290,570.930,572.080,13582.53,1722592799999,7774655.36330,20264,6848.17,3920223.55540,0
+1722592800000,572.090,574.100,570.880,573.370,12535.53,1722596399999,7174086.15830,17561,6501.37,3720944.17360,0
+1722596400000,573.360,575.810,573.250,573.740,17950.67,1722599999999,10310866.20660,25115,9434.22,5419274.79500,0
+1722600000000,573.750,574.690,570.300,573.420,33184.30,1722603599999,18983743.65940,39786,16978.30,9712965.71070,0
+1722603600000,573.420,576.950,572.150,574.660,24605.26,1722607199999,14141920.67440,33682,13090.38,7524215.26770,0
+1722607200000,574.660,575.370,559.320,559.660,81569.20,1722610799999,46302237.83510,76655,35806.50,20319827.49640,0
+1722610800000,559.660,560.560,547.040,559.000,138632.96,1722614399999,76767429.64120,128026,68009.84,37670848.82550,0
+1722614400000,558.980,559.610,554.260,556.980,46053.60,1722617999999,25650034.48490,52109,20509.70,11421624.70410,0
+1722618000000,557.000,560.480,555.740,558.150,21847.83,1722621599999,12203119.79240,32840,11325.30,6325873.42950,0
+1722621600000,558.140,558.920,555.610,556.860,15239.82,1722625199999,8493616.90530,28347,6996.13,3899698.63460,0
+1722625200000,556.860,557.550,553.300,555.290,22505.76,1722628799999,12495607.70250,35601,11049.88,6135789.92790,0
+1722628800000,555.290,558.330,551.330,555.710,35345.89,1722632399999,19616256.43980,42201,17758.26,9857574.91470,0
+1722632400000,555.710,555.710,545.180,550.340,46198.39,1722635999999,25411737.85020,51494,21975.05,12089448.69040,0
+1722636000000,550.350,551.990,540.710,542.830,64009.51,1722639599999,34874351.57940,54857,29459.25,16046271.11250,0
+1722639600000,542.870,545.940,540.800,543.150,30190.06,1722643199999,16415520.42260,36491,13965.61,7594583.06940,0
+1722643200000,543.150,544.050,532.000,534.110,71694.72,1722646799999,38552621.55940,70712,31156.25,16759997.04990,0
+1722646800000,534.110,535.890,526.140,535.180,84455.37,1722650399999,44843143.91200,89770,41214.27,21885406.55450,0
+1722650400000,535.190,539.460,535.040,537.310,28465.06,1722653999999,15295304.11950,34673,13492.58,7249598.50700,0
+1722654000000,537.300,542.350,535.970,542.250,24409.98,1722657599999,13183452.46440,32075,12540.11,6772969.36380,0
+1722657600000,542.250,542.870,539.560,540.900,20382.42,1722661199999,11027865.72930,22798,8845.23,4785000.97130,0
+1722661200000,540.900,543.240,540.560,542.510,11731.04,1722664799999,6358458.31560,18294,6854.74,3715598.88120,0
+1722664800000,542.510,544.740,542.190,544.730,10778.60,1722668399999,5859866.03380,17638,6472.87,3518980.86940,0
+1722668400000,544.720,545.500,540.870,541.050,17244.31,1722671999999,9368628.36870,23138,6812.52,3702478.66830,0
+1722672000000,541.040,541.820,536.820,539.290,31041.42,1722675599999,16739492.76470,33249,13992.35,7544820.14940,0
+1722675600000,539.300,540.110,537.400,540.000,12454.19,1722679199999,6709134.76550,18740,6935.19,3736224.67880,0
+1722679200000,540.010,541.480,538.790,540.510,11602.40,1722682799999,6267742.64430,17432,6591.74,3561205.69560,0
+1722682800000,540.510,541.940,540.120,541.380,8906.36,1722686399999,4817534.89780,15183,4316.63,2335103.84010,0
+1722686400000,541.390,544.570,540.850,542.430,20983.60,1722689999999,11389277.28870,25012,11070.20,6010531.56130,0
+1722690000000,542.430,543.630,541.290,543.120,14113.40,1722693599999,7653418.77180,19537,6755.03,3663298.04860,0
+1722693600000,543.120,545.260,542.230,542.600,12033.25,1722697199999,6543759.53940,22473,5866.99,3190870.38040,0
+1722697200000,542.610,543.610,531.500,532.160,46844.29,1722700799999,25133238.37670,52764,21874.57,11735772.10850,0
+1722700800000,532.150,534.190,527.220,531.650,82973.06,1722704399999,44038373.52780,82155,42017.07,22300409.54990,0
+1722704400000,531.650,532.430,525.350,527.850,59081.35,1722707999999,31197284.50110,64538,27492.15,14517321.60750,0
+1722708000000,527.850,529.770,525.320,527.670,34518.49,1722711599999,18210483.67640,46660,17200.83,9075442.58200,0
+1722711600000,527.680,528.720,522.750,523.570,35526.86,1722715199999,18676825.15370,43827,16354.94,8598348.94720,0
+1722715200000,523.570,528.130,521.880,524.520,26118.40,1722718799999,13700654.78640,49129,12206.19,6402787.55280,0
+1722718800000,524.520,528.680,521.360,528.090,30223.69,1722722399999,15880190.94530,45114,14225.80,7472996.15550,0
+1722722400000,528.100,529.480,526.070,528.070,15755.51,1722725999999,8321829.59250,29521,7996.04,4223352.59110,0
+1722726000000,528.070,530.690,526.500,529.640,20612.46,1722729599999,10905881.20700,30586,9843.60,5208541.30740,0
+1722729600000,529.700,532.090,528.740,532.090,15798.72,1722733199999,8378020.46290,29467,7801.35,4138069.56960,0
+1722733200000,532.080,532.320,527.110,529.550,14412.10,1722736799999,7629700.09290,29328,6604.50,3496641.98780,0
+1722736800000,529.550,532.120,528.360,530.060,18355.88,1722740399999,9726550.35890,30608,8951.69,4744367.85640,0
+1722740400000,530.070,530.140,527.640,528.470,12119.10,1722743999999,6405899.58880,24768,5824.43,3078528.42360,0
+1722744000000,528.460,529.820,526.400,526.990,16895.47,1722747599999,8924436.35240,27123,8618.85,4553085.81110,0
+1722747600000,526.990,529.380,526.860,528.300,7237.25,1722751199999,3822340.89190,16782,3810.88,2012878.20750,0
+1722751200000,528.310,529.100,527.690,528.170,8976.53,1722754799999,4744194.75250,15941,3984.49,2105974.23100,0
+1722754800000,528.170,528.440,521.870,523.760,26520.60,1722758399999,13904670.83300,34688,12177.35,6383157.42960,0
+1722758400000,523.750,527.000,520.770,525.100,31267.95,1722761999999,16379391.33530,44004,15958.58,8363855.29540,0
+1722762000000,525.110,527.300,524.470,525.980,11096.02,1722765599999,5840223.39520,23039,5921.72,3116747.15220,0
+1722765600000,525.980,527.390,524.840,527.060,10195.14,1722769199999,5364555.09590,19723,5122.91,2695821.38760,0
+1722769200000,527.060,528.180,524.840,525.590,16958.30,1722772799999,8933116.08740,23658,7595.18,4002167.58800,0
+1722772800000,525.590,527.710,524.840,527.310,14367.97,1722776399999,7560322.12240,25095,8393.05,4416745.48420,0
+1722776400000,527.310,527.800,525.150,525.150,10261.04,1722779999999,5402364.69210,20756,4769.00,2511109.82940,0
+1722780000000,525.160,525.500,507.200,508.580,117083.46,1722783599999,60226260.34800,107717,52900.46,27199839.19470,0
+1722783600000,508.570,508.660,501.000,501.930,130853.01,1722787199999,66006106.52840,107850,62792.15,31676009.93410,0
+1722787200000,501.940,504.830,500.010,500.600,63657.98,1722790799999,31974291.56450,64084,31138.57,15644195.47700,0
+1722790800000,500.580,501.490,486.140,495.440,168534.52,1722794399999,83291785.80890,150494,79003.58,39044374.40500,0
+1722794400000,495.440,504.440,493.000,503.740,93272.38,1722797999999,46426275.37500,104982,50123.00,24946925.00640,0
+1722798000000,503.730,509.990,500.510,507.940,52715.21,1722801599999,26708988.23350,79337,26302.36,13329268.14830,0
+1722801600000,507.930,511.650,504.000,507.140,43932.87,1722805199999,22309774.01630,60633,18421.64,9353024.57420,0
+1722805200000,507.130,507.290,501.370,502.270,19874.25,1722808799999,10019899.20920,33314,9254.27,4665166.83800,0
+1722808800000,502.280,506.960,501.260,503.660,33065.28,1722812399999,16685511.96880,56909,17344.82,8752678.85670,0
+1722812400000,503.650,504.100,496.160,496.920,35988.83,1722815999999,17976618.30520,55216,16954.97,8469828.87700,0
+1722816000000,496.920,500.010,472.010,476.790,213900.02,1722819599999,103970941.21810,216226,102975.28,50059888.29210,0
+1722819600000,476.760,478.170,425.830,452.730,539928.31,1722823199999,245510630.57600,423342,253078.40,115052759.70140,0
+1722823200000,452.700,454.020,440.740,453.090,226379.58,1722826799999,101375997.77170,217891,113532.47,50852449.86940,0
+1722826800000,453.100,453.590,441.600,442.030,120258.51,1722830399999,53754032.43230,129697,57361.26,25644083.60380,0
+1722830400000,441.950,450.550,438.950,439.210,110009.14,1722833999999,48890041.59450,121099,54144.86,24073139.06790,0
+1722834000000,439.200,442.250,426.000,433.330,232842.65,1722837599999,101272127.54960,179906,114063.59,49621583.72530,0
+1722837600000,433.480,436.280,397.290,422.640,495438.30,1722841199999,206506223.69820,330722,242979.06,101327117.12230,0
+1722841200000,422.640,441.330,419.640,438.950,181867.96,1722844799999,78629469.25040,169319,91882.45,39726884.50240,0
+1722844800000,438.940,445.770,435.230,445.140,133567.20,1722848399999,58891281.74790,142132,66746.61,29436121.38670,0
+1722848400000,445.150,449.140,437.690,444.210,130972.99,1722851999999,58181489.42360,137701,62802.85,27898594.02460,0
+1722852000000,444.270,444.270,423.700,431.400,139863.16,1722855599999,60436168.08030,164536,64999.12,28086972.79530,0
+1722855600000,431.400,433.140,421.040,431.940,140725.11,1722859199999,60098250.14070,162346,70945.29,30302639.26250,0
+1722859200000,431.920,434.290,411.280,412.690,210091.92,1722862799999,88796342.94010,218155,101889.26,43070515.22590,0
+1722862800000,412.660,436.830,408.750,435.230,297117.49,1722866399999,125621747.07470,260135,146797.84,62050050.81560,0
+1722866400000,435.210,464.140,435.210,456.760,262934.90,1722869999999,118782053.47830,236377,130453.80,58912041.88630,0
+1722870000000,456.780,465.910,452.280,462.010,134396.60,1722873599999,61864484.13350,162009,66966.73,30823642.96140,0
+1722873600000,461.990,473.790,460.180,462.400,148210.95,1722877199999,69231000.62450,173528,71311.43,33320735.93770,0
+1722877200000,462.410,470.390,460.470,466.900,73308.29,1722880799999,34164625.69380,108619,35916.44,16736142.62200,0
+1722880800000,466.900,468.530,451.750,452.290,77526.21,1722884399999,35703063.38270,107175,36288.80,16719040.24320,0
+1722884400000,452.290,459.360,450.740,457.650,73271.36,1722887999999,33352206.48160,119939,38643.09,17592660.14410,0
+1722888000000,457.580,464.110,457.150,463.320,47195.55,1722891599999,21762898.41300,81733,22598.29,10419595.89920,0
+1722891600000,463.330,469.590,461.500,463.850,41738.50,1722895199999,19423676.35230,63228,21598.93,10051253.38240,0
+1722895200000,463.920,470.180,462.940,467.310,43095.99,1722898799999,20129636.17110,69157,20915.88,9769202.15640,0
+1722898800000,467.320,471.450,463.360,464.200,42549.90,1722902399999,19902098.19190,65189,21775.23,10187243.70060,0
+1722902400000,464.210,489.350,463.440,487.420,112494.84,1722905999999,53991887.62900,140400,59724.36,28654500.28480,0
+1722906000000,487.410,489.990,480.480,483.890,71719.46,1722909599999,34815314.16170,96577,32433.35,15743869.10210,0
+1722909600000,483.890,485.430,479.300,482.000,39185.73,1722913199999,18901408.16520,66508,16112.54,7776208.74300,0
+1722913200000,481.990,482.530,477.960,478.630,27786.78,1722916799999,13335194.73540,51929,13170.84,6322566.86920,0
+1722916800000,478.630,481.700,476.110,480.210,44141.76,1722920399999,21141164.59230,57985,20581.03,9857413.49410,0
+1722920400000,480.200,485.980,479.580,485.600,37374.17,1722923999999,18042256.36940,60052,19886.56,9598701.34520,0
+1722924000000,485.600,491.580,482.660,488.490,72847.75,1722927599999,35554954.83100,80840,38736.56,18909959.78060,0
+1722927600000,488.490,492.750,484.160,491.920,56722.43,1722931199999,27713448.97900,66643,27020.76,13203090.51800,0
+1722931200000,491.910,491.920,477.300,480.350,85311.34,1722934799999,41217172.92930,109736,36856.62,17812484.97980,0
+1722934800000,480.360,481.210,475.850,480.630,58081.87,1722938399999,27809608.49100,88639,28379.46,13589772.33470,0
+1722938400000,480.620,480.950,475.820,477.980,37227.39,1722941999999,17812272.94340,62557,17446.25,8349641.58700,0
+1722942000000,477.990,480.670,475.550,478.180,36894.48,1722945599999,17625942.93840,62595,18659.84,8915827.07540,0
+1722945600000,478.170,480.530,472.890,474.840,49597.46,1722949199999,23630233.25080,72033,22773.97,10854297.54650,0
+1722949200000,474.830,477.810,469.380,475.110,72083.88,1722952799999,34161099.42060,103396,37380.66,17718652.47560,0
+1722952800000,475.100,496.000,474.530,486.710,131111.99,1722956399999,63936347.34570,154849,68538.28,33428852.15530,0
+1722956400000,486.710,489.460,480.640,487.810,69208.95,1722959999999,33557002.96550,95881,36258.45,17583192.07660,0
+1722960000000,487.820,493.000,485.100,490.390,45962.28,1722963599999,22471026.98840,68094,23538.20,11509477.69570,0
+1722963600000,490.390,491.710,486.140,486.570,31749.21,1722967199999,15521949.79840,54593,14473.98,7077775.32250,0
+1722967200000,486.560,491.450,486.450,489.150,27469.41,1722970799999,13431551.43570,45741,14602.85,7139942.51120,0
+1722970800000,489.140,490.580,486.640,487.900,22580.81,1722974399999,11034238.05850,42655,11136.20,5442169.01210,0
+1722974400000,487.890,488.700,483.750,487.450,35877.24,1722977999999,17440139.66070,56958,17611.22,8561089.34990,0
+1722978000000,487.450,489.180,485.760,488.530,13436.62,1722981599999,6550981.81740,28345,6547.20,3191950.36280,0
+1722981600000,488.520,492.540,484.380,487.050,41603.33,1722985199999,20287586.87060,65213,22171.88,10813366.88210,0
+1722985200000,487.050,488.790,483.260,484.780,22527.12,1722988799999,10932870.34480,39027,11340.26,5503843.40660,0
+1722988800000,484.770,486.540,479.360,483.570,43040.24,1722992399999,20773304.90220,72063,21148.26,10208076.11310,0
+1722992400000,483.580,489.020,478.020,488.500,47815.54,1722995999999,23159839.87330,84319,25173.31,12192160.27930,0
+1722996000000,488.510,493.420,485.120,489.070,46119.67,1722999599999,22562781.21260,71410,23002.08,11253206.87080,0
+1722999600000,489.070,492.380,488.750,491.680,18495.07,1723003199999,9076272.96360,39308,9516.50,4670066.52240,0
+1723003200000,491.690,497.430,491.220,495.600,42645.75,1723006799999,21115953.67530,59443,20678.84,10237261.16320,0
+1723006800000,495.610,497.230,493.150,493.490,37890.39,1723010399999,18758800.26080,51967,16212.92,8028224.41200,0
+1723010400000,493.480,494.700,490.000,490.880,28368.31,1723013999999,13972102.61590,46963,13112.24,6459379.89660,0
+1723014000000,490.880,493.640,488.340,491.780,23405.21,1723017599999,11489338.18940,43436,12061.98,5923697.55300,0
+1723017600000,491.780,494.820,489.940,493.110,41336.67,1723021199999,20353985.45120,49011,20436.06,10062675.94660,0
+1723021200000,493.110,496.190,490.800,493.920,40276.85,1723024799999,19902458.06890,55303,20779.57,10268678.69980,0
+1723024800000,493.910,497.240,492.730,493.230,20096.52,1723028399999,9949873.77850,38238,9855.93,4880175.26860,0
+1723028400000,493.230,493.980,488.090,489.150,37281.52,1723031999999,18279836.83640,55056,18832.47,9232624.47440,0
+1723032000000,489.160,491.890,486.710,491.730,35436.46,1723035599999,17340337.76020,53200,18008.36,8814064.22260,0
+1723035600000,491.720,493.640,485.620,487.150,60660.70,1723039199999,29707274.14040,81828,30819.64,15096223.62610,0
+1723039200000,487.110,488.420,471.790,476.940,126679.79,1723042799999,60554788.82220,138317,64007.51,30585022.63060,0
+1723042800000,476.950,482.000,475.700,480.720,59899.36,1723046399999,28691580.90370,89186,32022.57,15341486.79790,0
+1723046400000,480.720,481.240,476.620,479.030,30215.86,1723049999999,14469530.99500,63805,14453.81,6921245.32090,0
+1723050000000,479.040,481.560,474.580,476.130,47569.20,1723053599999,22721476.37060,75390,23420.19,11190665.76910,0
+1723053600000,476.130,476.990,468.060,469.610,64760.03,1723057199999,30562619.79760,88836,32836.32,15495675.35570,0
+1723057200000,469.600,473.200,468.770,472.300,32770.49,1723060799999,15446258.61870,59188,17090.27,8056313.04120,0
+1723060800000,472.310,478.080,469.260,475.210,62537.69,1723064399999,29665981.66280,92697,32233.13,15291190.28260,0
+1723064400000,475.220,478.010,472.940,476.450,23377.27,1723067999999,11115774.21290,42913,12007.81,5710592.02480,0
+1723068000000,476.450,476.930,469.160,476.200,34538.92,1723071599999,16334701.26170,60021,15828.84,7484571.25650,0
+1723071600000,476.200,477.500,473.490,474.990,16249.86,1723075199999,7728532.94340,29978,6974.14,3316678.92490,0
+1723075200000,474.990,476.810,467.400,474.100,41464.45,1723078799999,19567759.61470,68142,21869.51,10322135.51600,0
+1723078800000,474.110,488.080,473.500,487.280,72530.24,1723082399999,34898578.38290,99259,36959.32,17780310.61670,0
+1723082400000,487.280,491.770,486.740,489.420,43314.31,1723085999999,21204889.24050,64898,20149.72,9865443.97710,0
+1723086000000,489.430,491.000,485.280,485.310,27857.95,1723089599999,13610032.91440,39057,13776.69,6732183.50510,0
+1723089600000,485.310,488.340,483.130,483.280,22329.06,1723093199999,10845417.29280,40699,11860.02,5761046.92020,0
+1723093200000,483.290,488.310,483.190,487.360,15713.27,1723096799999,7642895.33630,31948,8470.07,4119129.59480,0
+1723096800000,487.370,490.160,485.680,489.310,17093.06,1723100399999,8348982.45430,31050,9709.50,4743192.04150,0
+1723100400000,489.320,489.700,485.140,485.330,49855.62,1723103999999,24311509.38170,41941,24729.69,12058410.48470,0
+1723104000000,485.340,488.980,485.180,488.500,15449.57,1723107599999,7529328.95300,27794,8350.77,4069046.71170,0
+1723107600000,488.500,490.520,486.790,488.290,16224.50,1723111199999,7932092.70290,27865,8739.05,4273177.79200,0
+1723111200000,488.290,489.410,486.870,488.720,12396.94,1723114799999,6052264.83480,23412,6229.96,3041910.51920,0
+1723114800000,488.720,489.930,487.640,488.310,11890.43,1723118399999,5810592.91300,23950,5839.44,2853801.08020,0
+1723118400000,488.320,496.280,486.790,491.340,60626.67,1723121999999,29851076.43100,75313,32441.46,15976431.38830,0
+1723122000000,491.340,493.440,483.850,487.120,48236.90,1723125599999,23585412.63150,77476,23667.17,11572377.19480,0
+1723125600000,487.130,495.990,486.620,495.620,51950.11,1723129199999,25585794.28280,74750,28490.44,14034645.97180,0
+1723129200000,495.610,499.190,494.180,498.900,47272.55,1723132799999,23469643.43320,61272,25117.86,12476132.08240,0
+1723132800000,498.900,513.690,498.660,505.550,92276.84,1723136399999,46623295.96540,113148,52200.81,26373260.26360,0
+1723136400000,505.560,509.100,503.880,504.280,36586.88,1723139999999,18512625.70850,52975,20001.54,10120599.97580,0
+1723140000000,504.280,505.560,503.640,504.260,10807.02,1723143599999,5452787.60410,25335,6247.48,3152533.63510,0
+1723143600000,504.250,505.510,501.630,502.640,14764.90,1723147199999,7437251.87680,28218,7504.82,3780729.19760,0
+1723147200000,502.640,504.970,501.960,504.070,6968.57,1723150799999,3510050.68870,19598,4020.53,2025005.06810,0
+1723150800000,504.060,513.820,504.040,513.530,23700.34,1723154399999,12078089.43660,36077,12539.64,6387457.05830,0
+1723154400000,513.540,520.420,509.060,519.170,49860.01,1723157999999,25655832.76650,69173,24789.75,12758662.98960,0
+1723158000000,519.170,521.740,516.200,517.050,46278.35,1723161599999,24016254.99000,52474,21899.36,11366052.06160,0
+1723161600000,517.040,518.320,512.160,513.930,43379.83,1723165199999,22350752.55650,53032,21028.78,10835452.98870,0
+1723165200000,513.920,516.340,511.550,515.710,20554.96,1723168799999,10563426.82040,30717,10887.25,5596179.36130,0
+1723168800000,515.720,515.930,512.000,512.100,15990.48,1723172399999,8220063.73560,22133,6347.39,3263318.72550,0
+1723172400000,512.110,515.390,511.960,514.840,11776.75,1723175999999,6053761.64360,18426,7021.20,3609333.89010,0
+1723176000000,514.830,516.050,509.070,509.600,24334.85,1723179599999,12473653.23180,32254,11190.55,5739921.75880,0
+1723179600000,509.600,512.000,507.440,511.820,19973.52,1723183199999,10185323.02630,28371,9790.59,4995413.84780,0
+1723183200000,511.810,513.290,510.150,512.000,12162.10,1723186799999,6224724.75090,27601,6341.19,3245574.51860,0
+1723186800000,512.000,514.150,509.230,509.650,18356.07,1723190399999,9391015.74400,34539,8198.11,4195269.56880,0
+1723190400000,509.650,510.600,506.930,510.330,20308.92,1723193999999,10334635.98350,32404,11028.46,5614279.59750,0
+1723194000000,510.320,510.970,507.000,507.750,18866.89,1723197599999,9601070.26800,32136,9355.32,4761683.54520,0
+1723197600000,507.740,508.750,502.160,507.150,39952.71,1723201199999,20178568.09520,53437,17997.25,9091625.71920,0
+1723201200000,507.140,508.420,505.000,507.010,13981.58,1723204799999,7083225.97520,29305,7285.35,3691358.22010,0
+1723204800000,507.020,509.470,504.450,506.960,22028.01,1723208399999,11165098.88170,43186,11391.24,5774736.54570,0
+1723208400000,506.960,508.540,500.010,505.690,38623.65,1723211999999,19454046.62230,68546,19119.62,9632208.47460,0
+1723212000000,505.700,511.700,498.530,504.610,74079.53,1723215599999,37398093.53140,104705,36228.64,18288537.76770,0
+1723215600000,504.620,506.590,501.440,501.610,20680.49,1723219199999,10424493.38470,47880,9628.18,4854117.58750,0
+1723219200000,501.600,505.900,500.720,505.780,19150.42,1723222799999,9647993.94990,40111,9837.32,4956196.45060,0
+1723222800000,505.790,507.660,504.610,504.990,12902.40,1723226399999,6532547.10660,27702,6601.53,3342633.55860,0
+1723226400000,504.990,506.580,503.420,505.890,10114.89,1723229999999,5107944.20850,26261,4958.10,2504315.64130,0
+1723230000000,505.900,507.270,504.320,506.780,5289.28,1723233599999,2677337.66880,19326,2719.39,1376739.23640,0
+1723233600000,506.780,508.800,506.480,507.670,11855.66,1723237199999,6016768.48260,21376,5852.32,2970631.04120,0
+1723237200000,507.660,508.850,504.270,508.240,13405.15,1723240799999,6784096.71450,27092,6247.35,3161335.53340,0
+1723240800000,508.240,509.750,506.220,509.250,15200.59,1723244399999,7722044.52230,36524,7287.64,3701576.00310,0
+1723244400000,509.250,509.940,507.020,508.870,15089.89,1723247999999,7669510.87680,31420,7974.32,4052448.01380,0
+1723248000000,508.880,514.490,507.210,508.170,30729.34,1723251599999,15685535.61480,56956,15957.86,8147124.94890,0
+1723251600000,508.180,511.600,507.490,508.590,12361.51,1723255199999,6300379.26350,33683,6084.98,3101014.10740,0
+1723255200000,508.590,511.590,508.150,509.620,10283.89,1723258799999,5245902.24960,33646,5712.28,2914026.18090,0
+1723258800000,509.630,510.640,508.690,509.600,11522.58,1723262399999,5873246.14530,25912,6357.05,3240385.19990,0
+1723262400000,509.590,509.990,507.380,508.340,7595.14,1723265999999,3861903.38320,20062,4046.70,2057517.53780,0
+1723266000000,508.340,509.570,507.940,509.110,6296.65,1723269599999,3204042.98040,15308,3243.86,1650745.70550,0
+1723269600000,509.110,511.190,508.920,510.770,7564.09,1723273199999,3860061.62380,16788,3721.45,1898925.45490,0
+1723273200000,510.780,512.190,510.270,512.170,9030.26,1723276799999,4615862.97710,17324,5177.89,2647013.23180,0
+1723276800000,512.170,513.100,510.780,512.210,10655.99,1723280399999,5453953.05320,19021,4872.95,2494417.94590,0
+1723280400000,512.210,514.690,512.200,513.670,18175.56,1723283999999,9336325.44730,25356,9185.80,4719642.49140,0
+1723284000000,513.670,514.750,512.760,514.290,8059.04,1723287599999,4140693.43220,18882,3740.56,1922042.82750,0
+1723287600000,514.280,516.780,513.800,516.540,14591.56,1723291199999,7521726.20650,24145,8633.29,4450448.49080,0
+1723291200000,516.540,516.870,515.340,515.820,10913.60,1723294799999,5632148.60880,20781,5034.54,2598223.99740,0
+1723294800000,515.810,515.840,512.060,512.340,18199.26,1723298399999,9357849.89460,34977,7082.29,3642015.85020,0
+1723298400000,512.340,516.520,512.110,516.060,18667.26,1723301999999,9610296.60240,33888,10446.31,5378008.23380,0
+1723302000000,516.060,518.090,514.580,514.700,24503.39,1723305599999,12660521.81190,33204,12637.60,6529752.81800,0
+1723305600000,514.700,517.800,513.670,517.800,13521.46,1723309199999,6974606.39130,29672,6884.24,3551815.81770,0
+1723309200000,517.780,518.470,516.610,518.470,9724.24,1723312799999,5031969.95370,20407,4685.66,2425040.49900,0
+1723312800000,518.470,525.710,517.610,523.060,43737.61,1723316399999,22809735.88840,53663,24709.08,12885830.10470,0
+1723316400000,523.070,525.020,521.500,523.030,14127.58,1723319999999,7392961.28690,26643,6959.02,3641718.80520,0
+1723320000000,523.020,523.780,522.130,523.320,6778.05,1723323599999,3544226.98260,15501,3384.98,1770064.61600,0
+1723323600000,523.310,524.990,522.410,523.970,9065.02,1723327199999,4747574.41920,15689,5763.83,3018775.11740,0
+1723327200000,523.970,524.490,522.680,523.800,6073.30,1723330799999,3180210.86320,19795,2981.78,1561397.33470,0
+1723330800000,523.790,524.470,522.880,523.290,8420.09,1723334399999,4408674.76970,16266,3923.75,2054323.54090,0
+1723334400000,523.300,526.410,523.090,526.290,17335.08,1723337999999,9099304.08570,28257,8730.70,4583330.83130,0
+1723338000000,526.290,527.840,524.840,527.670,13636.63,1723341599999,7175884.15620,21925,6482.61,3412171.24490,0
+1723341600000,527.690,529.810,527.230,529.650,19790.14,1723345199999,10458192.25860,26154,8514.93,4500310.06530,0
+1723345200000,529.650,534.990,529.450,530.680,44580.16,1723348799999,23742145.21420,48549,21446.41,11419432.87140,0
+1723348800000,530.690,531.180,528.130,529.130,19326.21,1723352399999,10230636.66790,29873,9453.98,5005327.64040,0
+1723352400000,529.130,531.000,528.190,530.620,12545.44,1723355999999,6640778.22730,19755,7021.99,3717654.72250,0
+1723356000000,530.620,532.420,530.050,532.190,10492.74,1723359599999,5574593.06610,18769,5636.72,2995141.42200,0
+1723359600000,532.190,534.500,532.190,533.660,18253.51,1723363199999,9737826.72460,27345,10434.36,5566204.14950,0
+1723363200000,533.660,534.600,532.000,532.160,14183.08,1723366799999,7561298.26150,25991,6687.40,3566155.38700,0
+1723366800000,532.160,536.700,529.810,530.460,35771.57,1723370399999,19069763.84920,50896,16807.98,8963847.23320,0
+1723370400000,530.460,531.700,528.190,529.360,27415.25,1723373999999,14524970.89460,36087,11236.17,5954526.54090,0
+1723374000000,529.370,529.710,523.120,525.200,45989.66,1723377599999,24176016.06280,61109,19208.16,10097262.11370,0
+1723377600000,525.190,525.800,520.480,522.780,31431.22,1723381199999,16415508.03900,51294,14624.95,7638418.75900,0
+1723381200000,522.770,523.790,518.020,523.430,37848.48,1723384799999,19705408.07260,53688,17403.25,9062699.92120,0
+1723384800000,523.430,525.840,519.290,520.920,34764.85,1723388399999,18188148.87320,61843,16682.17,8726094.45510,0
+1723388400000,520.920,523.830,517.030,520.390,36914.44,1723391999999,19213936.44100,67095,17386.59,9049543.68110,0
+1723392000000,520.390,523.000,518.450,521.600,21022.49,1723395599999,10946440.74300,40248,10322.54,5375556.05620,0
+1723395600000,521.600,522.790,519.660,521.780,12744.58,1723399199999,6645508.06360,27054,6661.39,3473791.34830,0
+1723399200000,521.780,522.110,518.140,518.960,14841.75,1723402799999,7716321.35530,27716,6798.63,3534133.73340,0
+1723402800000,518.970,519.170,512.000,512.530,44365.85,1723406399999,22837817.21210,62624,21040.77,10831420.26130,0
+1723406400000,512.530,512.600,503.600,506.150,71690.85,1723409999999,36361019.46660,104901,33802.22,17142013.09280,0
+1723410000000,506.160,509.610,503.390,508.920,35836.53,1723413599999,18156740.69860,58804,20205.28,10238629.97600,0
+1723413600000,508.920,510.460,502.300,506.980,36247.89,1723417199999,18344411.34310,67528,16625.75,8414810.72350,0
+1723417200000,506.990,506.990,503.260,503.680,15775.97,1723420799999,7961491.05600,32962,6268.76,3163053.61770,0
+1723420800000,503.670,508.330,500.200,505.740,49597.45,1723424399999,25015274.31500,78736,21766.33,10980419.17130,0
+1723424400000,505.740,508.630,504.370,507.410,18028.54,1723427999999,9131291.55210,42263,8574.87,4343460.58910,0
+1723428000000,507.410,509.000,505.120,508.770,17131.81,1723431599999,8680391.43030,36847,8281.03,4197046.97080,0
+1723431600000,508.760,509.760,505.900,507.670,16425.96,1723435199999,8341008.77170,31780,8528.20,4331505.38570,0
+1723435200000,507.670,509.020,506.310,506.390,19506.53,1723438799999,9903727.01900,27899,9787.38,4969349.01350,0
+1723438800000,506.390,507.950,505.210,506.990,14515.60,1723442399999,7352628.82780,26736,6500.86,3292608.87110,0
+1723442400000,507.000,507.340,503.760,506.220,14830.24,1723445999999,7496200.61080,28774,6982.36,3529434.91220,0
+1723446000000,506.210,511.610,499.410,509.670,70913.57,1723449599999,35896451.27550,90728,34703.61,17569201.22780,0
+1723449600000,509.670,513.970,504.540,505.700,36460.92,1723453199999,18622852.93260,60813,16572.18,8468365.00800,0
+1723453200000,505.690,508.730,505.660,507.160,16490.86,1723456799999,8362877.06490,44721,7959.03,4036278.42830,0
+1723456800000,507.160,510.690,505.200,510.380,62453.72,1723460399999,31762711.47200,58231,33510.04,17042611.76030,0
+1723460400000,510.380,518.140,509.730,517.090,54791.76,1723463999999,28223656.19980,74039,26293.18,13542852.15250,0
+1723464000000,517.090,519.740,514.170,517.040,39609.78,1723467599999,20482972.62210,62985,21570.48,11156247.99400,0
+1723467600000,517.050,518.690,502.160,503.720,71312.16,1723471199999,36360564.36880,99217,32562.01,16597197.74790,0
+1723471200000,503.730,524.180,500.200,521.810,133737.32,1723474799999,68808603.65060,170530,71023.41,36537745.47810,0
+1723474800000,521.800,523.760,511.700,519.600,75309.05,1723478399999,38959338.97010,117866,37435.16,19371339.27690,0
+1723478400000,519.590,521.440,515.710,516.900,28464.13,1723481999999,14745435.29360,60335,13373.76,6928428.76370,0
+1723482000000,516.890,519.430,514.050,514.090,20756.36,1723485599999,10725828.60780,47479,10315.22,5329971.81370,0
+1723485600000,514.100,516.620,507.400,508.540,40675.84,1723489199999,20811185.61890,61761,17654.35,9032878.85220,0
+1723489200000,508.550,514.640,508.550,512.950,29098.38,1723492799999,14907102.49800,50246,16164.91,8280133.62800,0
+1723492800000,512.960,517.010,511.830,512.850,24396.61,1723496399999,12541594.87520,41461,12224.96,6286428.28460,0
+1723496400000,512.840,514.580,509.560,513.370,25964.61,1723499999999,13292715.72370,36782,13557.51,6941119.98170,0
+1723500000000,513.370,515.080,512.830,514.570,9047.60,1723503599999,4651058.88680,20210,4474.86,2300635.14680,0
+1723503600000,514.560,522.500,514.390,518.480,34469.92,1723507199999,17896081.52640,49912,19579.80,10164026.77540,0
+1723507200000,518.490,521.940,517.730,521.010,21684.93,1723510799999,11270721.86980,46146,9924.23,5158603.84410,0
+1723510800000,521.000,521.860,518.680,520.320,13643.77,1723514399999,7096930.57330,30412,6749.68,3511178.69280,0
+1723514400000,520.320,520.590,516.280,519.470,17695.48,1723517999999,9171007.35060,31397,8140.38,4219181.97490,0
+1723518000000,519.460,519.820,514.210,516.280,29755.64,1723521599999,15377302.38020,48351,13812.80,7138095.34580,0
+1723521600000,516.270,518.910,514.750,518.600,13884.70,1723525199999,7177177.12340,24765,7077.49,3659572.47650,0
+1723525200000,518.590,520.100,517.000,518.790,10443.62,1723528799999,5414251.32730,21908,4923.17,2552547.64290,0
+1723528800000,518.790,522.380,517.150,521.230,15618.55,1723532399999,8120593.00570,31013,8481.27,4411400.05290,0
+1723532400000,521.240,524.250,520.930,523.530,25184.35,1723535999999,13166091.48860,38822,12597.91,6587045.82820,0
+1723536000000,523.530,524.580,520.110,522.290,24240.66,1723539599999,12659580.14020,43339,12189.40,6366929.86640,0
+1723539600000,522.300,522.600,518.600,522.520,17837.61,1723543199999,9283558.39440,37915,8627.10,4491314.75190,0
+1723543200000,522.510,524.780,519.520,520.200,55533.52,1723546799999,29016389.24030,62481,25982.48,13572952.56650,0
+1723546800000,520.190,521.900,519.680,520.900,12418.24,1723550399999,6466295.38580,29334,6057.70,3154543.78570,0
+1723550400000,520.900,527.770,513.000,517.190,141713.55,1723553999999,73588996.49600,157843,69151.66,35918211.50780,0
+1723554000000,517.190,521.360,517.190,519.920,60430.36,1723557599999,31386123.47150,82279,30055.95,15610721.60110,0
+1723557600000,519.920,521.130,514.390,518.460,45670.48,1723561199999,23664728.43400,69403,20047.05,10385575.66380,0
+1723561200000,518.460,519.160,514.890,517.220,43511.73,1723564799999,22496030.99020,49407,22130.21,11440508.98990,0
+1723564800000,517.220,522.050,516.870,521.920,38298.36,1723568399999,19906694.01080,61529,20782.41,10802732.32140,0
+1723568400000,521.920,523.390,520.500,523.130,36483.45,1723571999999,19056950.40540,50752,17977.14,9391675.01520,0
+1723572000000,523.130,523.440,520.710,521.460,17219.60,1723575599999,8986960.23350,30733,8384.29,4375821.29940,0
+1723575600000,521.460,522.910,518.800,521.890,20118.54,1723579199999,10481019.70100,35079,8981.81,4680977.07430,0
+1723579200000,521.880,524.100,521.060,523.490,23533.40,1723582799999,12307127.20170,23051,11680.66,6107139.51750,0
+1723582800000,523.490,525.670,522.840,525.650,13764.99,1723586399999,7215232.72410,18807,7330.74,3843351.78070,0
+1723586400000,525.640,526.000,522.700,524.710,13105.62,1723589999999,6871429.72350,25864,6422.81,3367526.51530,0
+1723590000000,524.700,525.050,521.960,524.240,15390.87,1723593599999,8056859.25330,21682,7976.43,4175261.94960,0
+1723593600000,524.240,526.480,523.310,526.120,16139.59,1723597199999,8467849.77050,30992,7979.46,4187762.04370,0
+1723597200000,526.110,526.440,522.400,522.460,16056.07,1723600799999,8417432.39680,28652,6863.81,3598326.68740,0
+1723600800000,522.460,525.510,521.820,524.080,17405.09,1723604399999,9115205.19320,29987,9366.00,4904284.53700,0
+1723604400000,524.070,526.880,523.580,525.620,14061.60,1723607999999,7388447.71740,22736,7340.96,3857069.82640,0
+1723608000000,525.620,528.160,525.370,527.480,16475.56,1723611599999,8682280.55790,27039,7897.95,4162416.58250,0
+1723611600000,527.490,528.490,526.100,526.290,13364.73,1723615199999,7044339.47550,25422,6195.79,3265982.38900,0
+1723615200000,526.280,528.180,524.910,526.570,21411.58,1723618799999,11277846.15080,29911,8499.27,4477533.05120,0
+1723618800000,526.560,527.160,525.290,526.550,9547.04,1723622399999,5023374.06840,17786,4417.06,2324065.30790,0
+1723622400000,526.550,527.180,524.330,526.550,14263.43,1723625999999,7502375.87960,26393,7067.86,3717535.65640,0
+1723626000000,526.560,528.090,526.330,527.630,12493.83,1723629599999,6587642.11690,20076,5614.11,2960231.48730,0
+1723629600000,527.630,531.590,527.600,528.630,26461.58,1723633199999,14013614.27380,37610,13021.53,6895670.57090,0
+1723633200000,528.630,530.830,527.070,529.740,19019.15,1723636799999,10060043.97120,33409,9723.71,5142991.72780,0
+1723636800000,529.750,531.720,526.100,527.410,70769.89,1723640399999,37454090.63270,80517,31927.43,16895585.45890,0
+1723640400000,527.410,528.650,519.050,519.920,69180.93,1723643999999,36253823.15540,96983,33272.36,17439816.81530,0
+1723644000000,519.930,523.340,515.090,522.620,71059.25,1723647599999,36908021.02250,103031,37474.63,19465812.43330,0
+1723647600000,522.610,527.070,521.150,524.840,42160.18,1723651199999,22091257.16000,63906,20889.40,10948215.10510,0
+1723651200000,524.850,525.940,520.250,522.810,33082.61,1723654799999,17307815.50680,59826,16456.65,8609410.89860,0
+1723654800000,522.810,524.350,522.270,523.660,10405.58,1723658399999,5446047.02210,28022,5136.72,2688652.52450,0
+1723658400000,523.660,525.500,521.740,524.060,15386.20,1723661999999,8059292.47610,30905,7222.80,3784542.91670,0
+1723662000000,524.050,524.850,522.460,524.240,9906.58,1723665599999,5187685.10220,25417,4349.21,2277726.77980,0
+1723665600000,524.220,525.850,523.550,524.430,8625.28,1723669199999,4527374.71340,19896,4247.69,2229826.29290,0
+1723669200000,524.430,524.560,522.680,522.700,8658.99,1723672799999,4533967.06520,17540,3879.18,2030967.39850,0
+1723672800000,522.700,524.220,519.450,524.000,17499.11,1723676399999,9139604.92570,34596,8976.35,4688247.50220,0
+1723676400000,523.990,524.900,523.050,523.180,10790.22,1723679999999,5654520.38230,22454,5350.59,2803998.14140,0
+1723680000000,523.190,527.180,522.700,525.910,18904.82,1723683599999,9927625.56800,33137,10567.55,5549623.96420,0
+1723683600000,525.910,526.610,520.640,521.230,20214.74,1723687199999,10587390.51930,37462,9445.09,4947390.71960,0
+1723687200000,521.230,523.880,520.390,520.850,30049.13,1723690799999,15687661.29880,50055,15372.89,8025410.28000,0
+1723690800000,520.860,522.850,520.300,522.440,9401.11,1723694399999,4904697.88240,18577,4434.88,2313766.85680,0
+1723694400000,522.450,522.600,520.300,521.880,7818.27,1723697999999,4076570.91810,18816,3424.00,1785686.70910,0
+1723698000000,521.880,522.790,518.210,518.950,12994.88,1723701599999,6766621.05930,26018,6656.83,3466932.25530,0
+1723701600000,518.960,520.430,515.570,516.490,25019.39,1723705199999,12950613.16930,37231,12329.18,6382679.74870,0
+1723705200000,516.500,517.800,514.060,517.270,25684.84,1723708799999,13249474.07980,35912,12929.31,6670596.43880,0
+1723708800000,517.270,520.470,515.380,520.040,18616.27,1723712399999,9649897.36250,28468,9753.39,5056235.11760,0
+1723712400000,520.060,520.610,519.180,519.750,14579.83,1723715999999,7581901.52510,19273,7257.98,3774650.04090,0
+1723716000000,519.730,520.370,519.000,519.930,10794.38,1723719599999,5610045.11310,16647,4959.73,2577928.65180,0
+1723719600000,519.920,524.990,519.910,524.070,24704.99,1723723199999,12917477.81100,29743,13306.32,6955878.46870,0
+1723723200000,524.070,528.780,523.120,523.450,53232.89,1723726799999,28008323.16420,55918,24661.60,12975440.36980,0
+1723726800000,523.450,528.430,522.160,528.410,32369.57,1723730399999,17040535.64280,45470,16492.94,8683387.34280,0
+1723730400000,528.400,530.600,526.760,528.790,27138.15,1723733999999,14345248.10930,40625,14039.75,7422700.15230,0
+1723734000000,528.780,531.390,528.200,530.760,28147.03,1723737599999,14912664.72880,36015,14264.40,7557002.15550,0
+1723737600000,530.760,533.970,529.810,530.680,30414.08,1723741199999,16178208.82680,41055,14243.85,7577724.16440,0
+1723741200000,530.690,531.310,526.230,526.880,31952.87,1723744799999,16903734.23170,44504,15444.84,8170857.81250,0
+1723744800000,526.870,526.880,517.230,518.910,99740.67,1723748399999,51934264.45730,107047,49856.14,25958815.57210,0
+1723748400000,518.910,518.950,510.310,513.860,63574.00,1723751999999,32670911.94640,78563,32722.20,16812007.32500,0
+1723752000000,513.870,514.090,509.880,513.780,28777.69,1723755599999,14737901.50360,41918,13834.98,7085786.73680,0
+1723755600000,513.780,519.060,512.490,519.050,25279.15,1723759199999,13026892.57890,39249,12538.28,6461657.07950,0
+1723759200000,519.050,521.740,517.410,519.800,24749.52,1723762799999,12858130.76560,31758,12390.82,6437224.45940,0
+1723762800000,519.790,521.960,518.590,518.870,17558.00,1723766399999,9138000.60920,22677,7682.02,3999092.18190,0
+1723766400000,518.860,520.220,516.190,516.580,21003.11,1723769999999,10882979.08580,30037,9768.13,5062882.99200,0
+1723770000000,516.590,517.560,514.090,517.210,18854.15,1723773599999,9721816.07350,29355,10134.83,5226512.89880,0
+1723773600000,517.260,521.900,515.440,518.100,51868.91,1723777199999,26890956.19120,47971,26149.25,13558343.25210,0
+1723777200000,518.100,518.100,515.000,515.230,12760.23,1723780799999,6587848.85970,23615,5835.24,3012818.13450,0
+1723780800000,515.220,518.950,514.770,518.920,12955.21,1723784399999,6699918.47480,20380,7014.87,3628008.58420,0
+1723784400000,518.920,519.060,517.500,517.650,8853.64,1723787999999,4588957.58270,17424,3910.91,2027373.43460,0
+1723788000000,517.650,521.390,516.960,521.000,13643.97,1723791599999,7089974.53080,25629,7683.95,3992523.85640,0
+1723791600000,521.000,523.990,520.300,523.660,19715.83,1723795199999,10290966.91520,27641,10297.64,5375287.71570,0
+1723795200000,523.660,524.320,521.660,522.620,15414.68,1723798799999,8062930.26630,22487,5830.16,3049474.96960,0
+1723798800000,522.630,523.940,521.490,523.940,11506.41,1723802399999,6011180.24390,19911,5791.73,3026208.56400,0
+1723802400000,523.940,523.980,521.900,522.280,8335.73,1723805999999,4356411.73490,17103,4072.13,2128029.04070,0
+1723806000000,522.280,523.170,518.610,519.230,14147.63,1723809599999,7365805.76090,27139,6102.01,3176888.64840,0
+1723809600000,519.230,520.140,509.630,512.660,54777.14,1723813199999,28132365.45350,68985,26711.91,13716978.83770,0
+1723813200000,512.670,521.110,512.110,516.970,73012.50,1723816799999,37767894.63670,78404,38084.10,19702681.27240,0
+1723816800000,516.970,519.020,514.080,515.650,32372.91,1723820399999,16718144.87350,55954,14521.14,7500425.12750,0
+1723820400000,515.660,517.420,511.200,514.660,26346.65,1723823999999,13544306.80210,44203,13493.02,6935461.22290,0
+1723824000000,514.660,519.480,513.500,517.620,25162.86,1723827599999,13012429.29320,41682,12499.24,6463278.32420,0
+1723827600000,517.610,520.000,512.910,518.970,29294.06,1723831199999,15133877.81670,45184,16434.23,8492744.05770,0
+1723831200000,518.990,521.500,517.220,520.880,25065.35,1723834799999,13019194.69320,43557,13166.57,6839276.33840,0
+1723834800000,520.880,522.960,520.840,522.300,18032.44,1723838399999,9411864.40570,32550,9682.13,5053825.02390,0
+1723838400000,522.370,522.950,521.490,521.580,11368.88,1723841999999,5935591.70870,23395,4859.28,2537187.19740,0
+1723842000000,521.570,521.900,519.200,519.990,10382.46,1723845599999,5401979.75200,19615,4589.51,2387952.48300,0
+1723845600000,519.990,521.260,519.300,519.870,8429.35,1723849199999,4386306.67790,22422,4522.16,2353503.80260,0
+1723849200000,519.870,520.710,518.230,519.470,7048.41,1723852799999,3661454.81600,16897,3398.63,1765399.00220,0
+1723852800000,519.470,521.600,518.200,521.040,11707.25,1723856399999,6083497.25470,22166,5695.68,2959990.07610,0
+1723856400000,521.040,522.480,520.500,521.160,12209.31,1723859999999,6369400.24560,21180,5883.60,3069251.79410,0
+1723860000000,521.150,522.390,520.610,521.620,7971.25,1723863599999,4157240.87740,17561,4085.82,2130934.16150,0
+1723863600000,521.620,522.070,519.870,521.380,7286.57,1723867199999,3797963.68760,17010,3817.21,1989755.55070,0
+1723867200000,521.390,523.730,521.080,523.550,10443.72,1723870799999,5458341.10460,16892,6311.20,3298749.63970,0
+1723870800000,523.550,523.800,522.000,522.780,7022.79,1723874399999,3672146.26890,12684,3054.75,1597477.15530,0
+1723874400000,522.780,522.960,521.050,521.620,14112.91,1723877999999,7364459.19740,16006,4826.44,2518038.58990,0
+1723878000000,521.620,523.330,521.010,523.190,8223.66,1723881599999,4294424.50450,14086,4583.34,2393383.20790,0
+1723881600000,523.190,524.170,522.300,524.130,8049.88,1723885199999,4211362.14490,14215,3848.59,2013885.38440,0
+1723885200000,524.130,528.000,523.500,527.820,31324.53,1723888799999,16470288.99710,29550,15926.42,8374803.38370,0
+1723888800000,527.820,528.770,525.660,527.740,22817.78,1723892399999,12031146.46200,32508,9916.69,5229274.96530,0
+1723892400000,527.750,529.830,527.580,529.490,18221.54,1723895999999,9639944.86400,27760,10012.08,5296924.17850,0
+1723896000000,529.480,531.410,529.190,530.490,19358.74,1723899599999,10268149.84820,31611,9976.68,5291812.42980,0
+1723899600000,530.490,530.840,528.300,529.000,15544.13,1723903199999,8232963.68070,27737,6325.41,3351326.23320,0
+1723903200000,529.010,532.900,529.010,532.560,17130.14,1723906799999,9100093.04100,27553,10232.79,5435998.46150,0
+1723906800000,532.570,539.990,531.220,534.270,65620.57,1723910399999,35183172.75880,72560,36043.39,19320740.69730,0
+1723910400000,534.270,536.830,534.260,535.820,18036.06,1723913999999,9662149.69450,34402,8869.06,4751222.63430,0
+1723914000000,535.810,538.650,535.670,536.370,17800.54,1723917599999,9565969.57810,30735,9110.90,4896397.56040,0
+1723917600000,536.370,539.000,535.100,538.410,18257.15,1723921199999,9806022.78440,29330,9062.82,4867254.61870,0
+1723921200000,538.410,544.990,538.170,544.620,41401.82,1723924799999,22408020.26370,43425,24286.22,13147532.16000,0
+1723924800000,544.630,547.900,543.240,543.490,58839.40,1723928399999,32109082.31590,70289,29203.71,15936499.22640,0
+1723928400000,543.500,546.490,540.070,540.940,25284.34,1723931999999,13717948.93340,42334,12332.11,6692577.30420,0
+1723932000000,540.950,542.330,540.160,541.510,10063.68,1723935599999,5447365.69250,25177,5645.87,3056192.30810,0
+1723935600000,541.510,544.310,541.370,541.810,12759.74,1723939199999,6924866.18470,26522,7030.43,3815565.91070,0
+1723939200000,541.810,542.580,538.700,538.860,16703.26,1723942799999,9031992.61130,31486,6604.82,3572121.69670,0
+1723942800000,538.870,539.610,536.210,537.820,20369.19,1723946399999,10954687.24360,31429,10026.91,5393055.38450,0
+1723946400000,537.820,540.790,537.080,539.490,17638.37,1723949999999,9505009.18630,29613,9818.94,5291307.08950,0
+1723950000000,539.500,540.190,536.340,536.550,20126.13,1723953599999,10822498.04210,30714,9104.73,4896577.65760,0
+1723953600000,536.550,537.130,534.590,536.850,16158.49,1723957199999,8661074.53030,26663,6989.63,3747327.04320,0
+1723957200000,536.850,539.010,536.680,538.400,15831.08,1723960799999,8519018.26100,25597,7383.34,3972760.70200,0
+1723960800000,538.400,540.600,538.400,539.720,15307.23,1723964399999,8261632.76290,30842,9689.65,5229436.87520,0
+1723964400000,539.710,540.890,539.410,540.570,9241.34,1723967999999,4992439.66120,20616,4865.01,2628312.24220,0
+1723968000000,540.560,540.680,537.740,538.930,22616.78,1723971599999,12179875.12050,20339,10805.23,5817707.71480,0
+1723971600000,538.920,540.210,537.500,538.230,14650.80,1723975199999,7894595.13670,24012,6934.62,3737924.09830,0
+1723975200000,538.250,540.670,537.500,537.970,22597.21,1723978799999,12179998.53640,31821,10841.94,5844162.47330,0
+1723978800000,537.980,538.740,536.480,538.620,11317.52,1723982399999,6083334.10300,21878,5422.30,2915057.15200,0
+1723982400000,538.620,538.970,535.510,535.860,21465.53,1723985999999,11525064.95690,34231,10965.89,5887944.13220,0
+1723986000000,535.860,537.830,535.860,536.170,16207.93,1723989599999,8701322.19870,25889,8370.66,4493642.03420,0
+1723989600000,536.170,537.550,535.470,535.950,10697.38,1723993199999,5738737.70600,21176,4944.47,2652858.73260,0
+1723993200000,535.950,539.150,535.610,538.930,11461.72,1723996799999,6162313.81500,21937,6154.77,3308529.48490,0
+1723996800000,538.940,539.850,537.620,538.750,11119.40,1724000399999,5989583.13780,21336,5313.71,2862647.50490,0
+1724000400000,538.750,539.220,535.300,536.500,14327.51,1724003999999,7688025.23740,25458,6554.76,3517251.17920,0
+1724004000000,536.490,538.220,535.890,537.310,7210.40,1724007599999,3872773.01170,19267,3822.84,2053282.50700,0
+1724007600000,537.300,538.290,536.720,538.200,4491.58,1724011199999,2414822.15220,15437,2158.61,1160669.76120,0
+1724011200000,538.200,538.400,536.850,537.780,4870.05,1724014799999,2618569.86880,16305,2415.15,1298569.72660,0
+1724014800000,537.770,537.880,535.020,535.990,4888.03,1724018399999,2623332.42190,14840,2392.60,1284002.91130,0
+1724018400000,536.000,537.850,535.950,536.350,5627.51,1724021999999,3022003.52300,16334,2918.84,1567436.71310,0
+1724022000000,536.360,536.850,530.860,531.280,29115.34,1724025599999,15525166.94720,38178,12846.95,6850569.52970,0
+1724025600000,531.270,533.000,529.000,530.410,34774.11,1724029199999,18463058.09090,56257,17499.33,9290780.80100,0
+1724029200000,530.410,536.250,530.100,534.990,23143.03,1724032799999,12346249.94060,36007,12677.76,6764215.20170,0
+1724032800000,534.990,536.000,533.130,535.670,12782.51,1724036399999,6832438.79710,26190,6955.56,3718162.32600,0
+1724036400000,535.670,537.100,534.790,536.950,11657.35,1724039999999,6250445.21100,25426,5747.65,3081992.73900,0
+1724040000000,536.940,537.580,534.260,535.460,13327.88,1724043599999,7136498.99350,27842,5693.04,3048472.70040,0
+1724043600000,535.450,535.590,532.620,533.970,20624.63,1724047199999,11002106.57400,23499,9376.68,5001046.72880,0
+1724047200000,533.960,535.400,532.600,534.680,10597.66,1724050799999,5662201.75740,20780,5658.86,3023385.89730,0
+1724050800000,534.680,536.070,533.310,533.660,13944.98,1724054399999,7455586.11780,19811,6510.75,3481130.58230,0
+1724054400000,533.650,535.070,533.460,534.860,9716.60,1724057999999,5190618.56910,17795,4988.55,2665019.43080,0
+1724058000000,534.870,536.780,532.460,532.910,40024.89,1724061599999,21406353.69250,44792,19801.62,10592343.92570,0
+1724061600000,532.930,535.120,530.640,534.310,27998.89,1724065199999,14929279.49150,41654,14143.75,7542023.63510,0
+1724065200000,534.300,538.000,532.970,537.140,19897.33,1724068799999,10651855.77710,27142,10889.12,5831356.83730,0
+1724068800000,537.140,538.500,535.500,537.570,19440.65,1724072399999,10441177.72640,29957,9644.02,5180321.43230,0
+1724072400000,537.570,540.400,535.000,536.870,41947.29,1724075999999,22587330.65010,47531,20544.13,11063850.31090,0
+1724076000000,536.890,543.640,535.000,542.100,57477.56,1724079599999,31082054.22410,69204,28872.61,15614926.12260,0
+1724079600000,542.100,544.500,540.320,543.510,25105.20,1724083199999,13615987.59170,36422,12471.91,6765339.60060,0
+1724083200000,543.510,547.390,543.310,547.260,47453.50,1724086799999,25895271.62930,58813,24490.02,13364562.18510,0
+1724086800000,547.250,555.690,547.230,554.600,102705.41,1724090399999,56678162.62540,101118,54581.03,30115547.99230,0
+1724090400000,554.600,556.230,550.460,551.240,45572.45,1724093999999,25217175.77200,55641,21073.01,11660414.69820,0
+1724094000000,551.240,554.400,550.700,553.300,18560.64,1724097599999,10249844.59720,32746,9755.41,5387253.97780,0
+1724097600000,553.300,557.330,552.080,555.350,31105.09,1724101199999,17270391.84700,42224,16947.13,9410087.64870,0
+1724101200000,555.350,557.070,554.060,555.170,22355.84,1724104799999,12423650.77400,33173,12242.80,6804222.26290,0
+1724104800000,555.170,559.280,555.170,559.160,20294.91,1724108399999,11317141.89920,35518,11429.45,6373606.22950,0
+1724108400000,559.170,561.180,556.790,558.770,39835.26,1724111999999,22289091.58040,42367,19734.39,11042282.41260,0
+1724112000000,558.760,569.790,558.760,567.890,72185.19,1724115599999,40823416.01770,86053,38236.95,21621961.31340,0
+1724115600000,567.890,572.210,565.090,566.740,47013.88,1724119199999,26718037.08230,58660,23296.05,13241057.63090,0
+1724119200000,566.760,568.380,564.090,568.250,22056.99,1724122799999,12482243.41410,32904,11122.98,6296433.74510,0
+1724122800000,568.250,569.500,567.160,569.400,16601.31,1724126399999,9434735.16760,27542,7830.82,4451127.97690,0
+1724126400000,569.390,571.880,567.980,570.390,23779.24,1724129999999,13549951.01220,33865,11537.14,6575454.78400,0
+1724130000000,570.390,573.800,568.770,573.670,40940.91,1724133599999,23386547.95880,46822,22612.19,12918236.38210,0
+1724133600000,573.670,573.790,568.190,568.320,19455.51,1724137199999,11096105.44390,31719,7706.10,4395141.74910,0
+1724137200000,568.290,569.990,566.600,569.140,26226.53,1724140799999,14895512.18990,32289,12281.05,6975874.73830,0
+1724140800000,569.140,569.740,565.730,566.420,23594.09,1724144399999,13384259.77370,29953,10588.77,6007537.27440,0
+1724144400000,566.430,569.580,565.630,569.080,17257.62,1724147999999,9802940.47720,23355,9252.96,5257044.15780,0
+1724148000000,569.080,569.740,567.470,567.710,14638.86,1724151599999,8323503.70200,22796,6335.90,3602872.10420,0
+1724151600000,567.720,569.110,566.110,568.240,16746.51,1724155199999,9504853.62920,26339,8551.91,4855033.65220,0
+1724155200000,568.240,570.760,567.820,569.980,17106.09,1724158799999,9741858.45650,30708,9375.27,5339419.07200,0
+1724158800000,569.980,573.580,567.600,572.170,40400.12,1724162399999,23043765.83800,48852,20982.17,11971253.18370,0
+1724162400000,572.170,573.480,565.170,565.920,81884.74,1724165999999,46535742.83750,92212,39239.76,22303873.94780,0
+1724166000000,565.930,567.520,560.030,561.650,115170.76,1724169599999,64842091.04730,116721,56420.32,31769565.48020,0
+1724169600000,561.650,571.490,558.270,562.010,116589.35,1724173199999,65765827.85700,118996,60394.41,34083340.26940,0
+1724173200000,562.010,566.740,560.630,566.610,42901.08,1724176799999,24162217.80980,50674,21789.23,12274410.68630,0
+1724176800000,566.620,570.510,565.090,569.390,30327.21,1724180399999,17225537.35530,38707,14723.28,8363559.72720,0
+1724180400000,569.400,573.580,569.080,572.760,25538.43,1724183999999,14601640.89690,41033,13582.26,7765420.42400,0
+1724184000000,572.770,572.930,570.020,571.150,14071.37,1724187599999,8042563.24380,29369,6216.52,3553583.94140,0
+1724187600000,571.150,571.500,567.900,570.920,17506.13,1724191199999,9971986.80620,29218,9046.73,5153185.57350,0
+1724191200000,570.920,574.330,570.720,573.410,24271.41,1724194799999,13913636.77870,33418,13873.51,7953916.42410,0
+1724194800000,573.410,574.880,568.840,569.370,20733.78,1724198399999,11865282.62610,31459,9710.30,5557582.65260,0
+1724198400000,569.380,572.600,565.670,566.050,30191.80,1724201999999,17189101.46750,45838,14177.55,8072479.55910,0
+1724202000000,566.050,567.370,561.080,561.900,43484.38,1724205599999,24532988.13410,56848,22839.26,12883622.03840,0
+1724205600000,561.890,566.490,561.800,564.860,25486.69,1724209199999,14388501.63830,41088,14471.36,8169213.95480,0
+1724209200000,564.870,565.280,562.670,564.280,20184.17,1724212799999,11379752.86620,31436,9558.37,5389635.70720,0
+1724212800000,564.280,564.280,562.350,562.540,11051.70,1724216399999,6222717.52120,20797,5489.66,3090840.30980,0
+1724216400000,562.540,563.010,558.880,560.150,25418.70,1724219999999,14259834.35260,32966,10638.17,5968672.91320,0
+1724220000000,560.150,562.630,559.880,561.650,24468.62,1724223599999,13726297.11360,38523,13375.02,7503594.08510,0
+1724223600000,561.650,562.850,560.630,560.790,17326.97,1724227199999,9737313.39360,30866,8375.26,4706922.73950,0
+1724227200000,560.780,561.740,553.760,555.640,49820.75,1724230799999,27733336.96570,60799,22771.60,12672880.80610,0
+1724230800000,555.640,556.650,553.420,555.680,23283.94,1724234399999,12920766.58140,38588,12409.45,6886912.29420,0
+1724234400000,555.670,556.230,552.770,555.760,26906.94,1724237999999,14918261.74250,32988,14537.06,8059279.05110,0
+1724238000000,555.770,556.770,555.110,555.860,13313.04,1724241599999,7400421.82470,24583,6488.48,3606950.21420,0
+1724241600000,555.870,556.470,550.210,550.940,43196.13,1724245199999,23878771.21130,49478,23015.82,12723416.71390,0
+1724245200000,550.950,554.770,545.850,553.720,58502.96,1724248799999,32162511.10370,71355,28555.75,15703818.82740,0
+1724248800000,553.720,557.950,550.440,551.850,83028.70,1724252399999,45984855.14490,98997,39907.81,22106965.87470,0
+1724252400000,551.810,554.640,550.600,554.210,20220.24,1724255999999,11182996.86860,34934,10726.29,5933160.08450,0
+1724256000000,554.210,557.000,553.310,556.660,21586.78,1724259599999,11982276.41160,34832,10494.18,5826975.71410,0
+1724259600000,556.650,557.800,554.600,556.690,22684.67,1724263199999,12622978.82330,34448,10847.64,6036369.54520,0
+1724263200000,556.690,563.960,556.180,563.830,46545.89,1724266799999,26076652.41650,61093,24718.43,13849417.01430,0
+1724266800000,563.830,572.000,563.030,571.300,63869.48,1724270399999,36229221.39260,74282,35322.66,20039144.42050,0
+1724270400000,571.300,574.760,569.190,572.220,59881.82,1724273999999,34270698.63840,69562,27715.80,15863655.11970,0
+1724274000000,572.220,573.820,568.130,571.400,30030.35,1724277599999,17154150.95110,41036,14469.25,8265848.42660,0
+1724277600000,571.410,573.290,569.590,569.800,17019.40,1724281199999,9729882.16120,28970,7766.06,4440924.54390,0
+1724281200000,569.800,570.570,567.280,569.790,17176.34,1724284799999,9773080.20070,27704,8448.92,4807798.64290,0
+1724284800000,569.790,570.640,566.640,566.970,16778.51,1724288399999,9546295.89660,29759,7816.48,4447825.82520,0
+1724288400000,566.970,568.210,565.540,567.930,16988.32,1724291999999,9627884.66470,28979,8955.18,5075818.40990,0
+1724292000000,567.930,567.930,559.030,563.150,32413.27,1724295599999,18254012.73560,46027,14941.54,8412328.82510,0
+1724295600000,563.140,569.750,561.880,569.580,31669.65,1724299199999,17930890.44120,44549,16886.67,9561484.67590,0
+1724299200000,569.580,569.630,567.390,569.360,18952.41,1724302799999,10779427.65630,28951,8394.24,4774595.98350,0
+1724302800000,569.360,570.200,567.710,570.200,12854.19,1724306399999,7315027.86920,20796,6591.03,3751801.53470,0
+1724306400000,570.200,574.570,570.100,571.800,33562.11,1724309999999,19201421.91970,40212,18810.45,10763090.34660,0
+1724310000000,571.800,578.150,571.550,576.710,36540.33,1724313599999,21012488.68780,44287,21627.28,12438712.63520,0
+1724313600000,576.700,580.000,574.250,579.140,44872.78,1724317199999,25922006.77470,57148,23808.84,13756448.41610,0
+1724317200000,579.140,579.430,575.130,575.580,27150.35,1724320799999,15662416.02600,42470,11078.98,6390114.41280,0
+1724320800000,575.580,580.940,575.030,580.470,31658.73,1724324399999,18299776.36850,37982,17225.20,9956622.30840,0
+1724324400000,580.480,584.000,577.870,583.030,46197.25,1724327999999,26842330.52790,53713,24727.41,14370547.78300,0
+1724328000000,583.030,584.440,578.550,580.390,51284.82,1724331599999,29795109.82650,63526,24121.03,14014907.24630,0
+1724331600000,580.380,588.880,579.450,587.980,74923.73,1724335199999,43777442.60300,88922,39336.77,22990239.93180,0
+1724335200000,587.990,589.500,584.260,588.000,64344.57,1724338799999,37747925.38440,83754,31906.42,18721428.42820,0
+1724338800000,588.000,588.870,577.200,579.550,81640.94,1724342399999,47464539.61130,88810,40092.39,23305143.89560,0
+1724342400000,579.550,580.390,573.000,573.490,47564.51,1724345999999,27428908.67460,57612,22529.70,12994824.01660,0
+1724346000000,573.490,579.330,572.410,574.900,36315.62,1724349599999,20914180.40250,47020,19711.36,11353105.50890,0
+1724349600000,574.900,581.260,574.680,580.260,33778.33,1724353199999,19556608.37470,39809,19037.36,11020815.54290,0
+1724353200000,580.260,585.080,580.140,584.060,38230.45,1724356799999,22284068.04740,44756,18092.82,10546226.61480,0
+1724356800000,584.060,585.620,581.600,583.450,31339.43,1724360399999,18289252.56240,34920,15444.57,9013263.89600,0
+1724360400000,583.450,586.630,580.770,585.970,21976.34,1724363999999,12830901.32100,29170,11782.37,6880114.84250,0
+1724364000000,585.970,586.390,583.440,585.930,20299.25,1724367599999,11871012.65620,31743,10093.55,5903260.23400,0
+1724367600000,585.930,586.540,582.220,582.800,17888.94,1724371199999,10450556.33040,28535,8656.39,5057562.45340,0
+1724371200000,582.800,584.750,579.680,584.350,42872.63,1724374799999,24953626.33100,50171,19795.47,11526634.70490,0
+1724374800000,584.350,586.710,583.000,586.250,24270.53,1724378399999,14200588.36870,32951,13738.02,8038655.03810,0
+1724378400000,586.250,586.980,582.220,582.980,24147.83,1724381999999,14127590.74780,31866,11747.20,6874146.48360,0
+1724382000000,582.980,584.160,581.070,581.660,20197.32,1724385599999,11759263.99490,23777,9579.36,5576846.91320,0
+1724385600000,581.650,582.670,580.220,581.690,16664.83,1724389199999,9690065.56170,23535,8952.69,5206131.68590,0
+1724389200000,581.680,584.690,581.110,581.710,24979.84,1724392799999,14559901.62450,35306,12612.62,7352245.10790,0
+1724392800000,581.750,582.880,578.440,580.840,27443.17,1724396399999,15929496.73790,37717,13234.61,7682595.27460,0
+1724396400000,580.840,581.050,577.000,579.290,26725.14,1724399999999,15478051.16640,33941,13558.01,7853141.95570,0
+1724400000000,579.290,580.050,578.110,578.550,16406.48,1724403599999,9502423.39660,27435,7671.78,4443645.10750,0
+1724403600000,578.570,578.990,576.300,578.960,20281.37,1724407199999,11717074.09070,29775,10510.17,6072412.45640,0
+1724407200000,578.950,580.100,576.590,577.550,25910.80,1724410799999,14990606.35170,32452,11112.61,6430892.27060,0
+1724410800000,577.560,578.000,575.000,577.420,24737.21,1724414399999,14266094.35000,31713,13175.99,7600268.30490,0
+1724414400000,577.420,580.170,576.400,579.340,21528.53,1724417999999,12451390.79470,30777,11872.60,6867505.05130,0
+1724418000000,579.340,580.000,577.170,579.810,20311.83,1724421599999,11760352.35610,31021,9972.21,5773923.24190,0
+1724421600000,579.800,585.990,573.820,578.610,117078.00,1724425199999,67919011.73410,119285,56833.19,32979891.19280,0
+1724425200000,578.610,581.790,577.590,580.360,30599.71,1724428799999,17746656.18930,49852,15377.50,8918786.88960,0
+1724428800000,580.360,581.930,578.620,581.680,20576.87,1724432399999,11940254.50830,39830,10004.97,5806062.14140,0
+1724432400000,581.680,586.580,581.310,585.320,41485.01,1724435999999,24237218.67780,54492,22090.53,12907904.07230,0
+1724436000000,585.320,587.000,582.350,582.540,44673.89,1724439599999,26128549.78470,53452,21049.02,12313925.55900,0
+1724439600000,582.530,586.970,581.720,586.730,26836.41,1724443199999,15710886.75210,38890,15522.11,9086785.77440,0
+1724443200000,586.730,588.410,585.670,587.390,19016.92,1724446799999,11161041.98680,31070,9862.87,5789230.04460,0
+1724446800000,587.400,596.300,586.670,595.060,83086.22,1724450399999,49136356.58250,77716,50672.58,29974825.55330,0
+1724450400000,595.050,597.870,590.300,592.020,45911.48,1724453999999,27306667.04350,59583,21103.12,12552584.00750,0
+1724454000000,592.100,593.900,589.470,591.290,27550.04,1724457599999,16308950.70950,36654,11901.57,7046838.52150,0
+1724457600000,591.280,591.980,587.190,590.590,26360.48,1724461199999,15542849.13450,37739,12626.94,7446701.80300,0
+1724461200000,590.580,590.590,584.870,586.620,24745.24,1724464799999,14517777.85550,34963,11542.40,6770772.16300,0
+1724464800000,586.640,587.820,583.470,584.430,18990.41,1724468399999,11119371.66300,25923,9340.78,5469352.85940,0
+1724468400000,584.430,584.620,578.010,578.710,39039.45,1724471999999,22690328.67680,42053,17587.24,10222659.22720,0
+1724472000000,578.710,581.290,575.580,576.390,37878.32,1724475599999,21892458.91680,46640,18747.02,10839275.42010,0
+1724475600000,576.400,579.330,575.180,579.260,36659.84,1724479199999,21152747.57140,52589,19592.67,11307237.30400,0
+1724479200000,579.250,580.360,575.030,576.740,41296.38,1724482799999,23878085.89850,43851,18595.12,10756037.56750,0
+1724482800000,576.750,579.400,576.610,578.650,23617.71,1724486399999,13657372.32110,33800,12943.70,7484680.85690,0
+1724486400000,578.650,581.630,577.650,581.430,20399.50,1724489999999,11824565.53540,30267,11189.83,6486671.51770,0
+1724490000000,581.440,582.390,579.560,582.130,21145.55,1724493599999,12283477.65040,30186,9545.41,5545100.21720,0
+1724493600000,582.130,583.080,580.500,580.900,22848.89,1724497199999,13293431.02660,32223,9827.44,5718109.65870,0
+1724497200000,580.910,581.930,577.110,577.950,23164.10,1724500799999,13420524.78410,32865,10154.88,5882879.23990,0
+1724500800000,577.950,580.760,577.470,579.760,14999.60,1724504399999,8689639.01810,27201,7755.26,4492775.94630,0
+1724504400000,579.760,582.000,579.400,581.880,17446.98,1724507999999,10139360.72690,26430,9247.14,5374161.23390,0
+1724508000000,581.880,581.960,579.200,580.770,18452.63,1724511599999,10707788.00380,27279,7155.22,4151987.65630,0
+1724511600000,580.770,581.250,577.140,578.160,23570.95,1724515199999,13655600.58890,31667,9360.16,5425064.67070,0
+1724515200000,578.160,585.170,577.780,583.290,38178.39,1724518799999,22229973.18120,51361,18748.10,10915846.51830,0
+1724518800000,583.300,585.860,582.780,584.220,32845.33,1724522399999,19198300.26660,38471,15206.44,8889325.35820,0
+1724522400000,584.220,587.700,583.100,586.250,29336.03,1724525999999,17183915.38620,35599,14203.27,8320660.59880,0
+1724526000000,586.240,589.150,586.190,588.580,17179.51,1724529599999,10100675.90660,24703,8933.80,5252909.26860,0
+1724529600000,588.580,591.570,588.250,589.110,26313.77,1724533199999,15524834.60830,32055,12008.99,7085621.32860,0
+1724533200000,589.110,589.370,576.600,577.840,55050.03,1724536799999,32102880.54560,62281,23668.47,13801344.31020,0
+1724536800000,577.840,580.940,575.330,576.980,44852.32,1724540399999,25905553.78240,55514,20178.09,11656404.11410,0
+1724540400000,576.990,580.830,576.840,580.430,16058.82,1724543999999,9303581.84010,22436,8391.53,4861378.64180,0
+1724544000000,580.430,583.800,576.510,577.400,33344.25,1724547599999,19375898.53850,43834,15130.42,8792410.44280,0
+1724547600000,577.400,581.000,575.300,578.840,32315.25,1724551199999,18680202.29960,43793,15365.86,8881257.80380,0
+1724551200000,578.840,580.130,577.810,578.180,13345.07,1724554799999,7725819.48200,23242,5539.98,3207515.73670,0
+1724554800000,578.180,579.000,575.660,578.740,45238.59,1724558399999,26095094.28790,58966,21642.62,12486369.91330,0
+1724558400000,578.750,579.390,575.000,578.710,21317.15,1724561999999,12310341.52230,30498,9092.43,5252183.49720,0
+1724562000000,578.710,579.560,577.550,578.680,8438.44,1724565599999,4883106.45220,17261,4536.81,2625508.67340,0
+1724565600000,578.670,579.010,576.200,576.990,12410.62,1724569199999,7165353.00420,23375,6384.73,3685819.11620,0
+1724569200000,576.980,577.020,568.000,570.580,85023.52,1724572799999,48584768.49940,87930,37277.18,21300457.87250,0
+1724572800000,570.580,574.990,568.470,572.970,31868.15,1724576399999,18236108.89730,47062,16071.87,9197293.11630,0
+1724576400000,572.970,574.000,571.080,572.600,16679.99,1724579999999,9549200.55540,29001,7780.06,4454032.23090,0
+1724580000000,572.570,573.000,570.900,572.330,12407.28,1724583599999,7096287.72750,21949,5705.88,3263461.28160,0
+1724583600000,572.320,575.500,572.010,573.840,14894.93,1724587199999,8554808.33760,26752,7853.23,4510463.28240,0
+1724587200000,573.850,574.970,572.300,574.820,9635.06,1724590799999,5528608.42340,21043,4301.51,2468549.73740,0
+1724590800000,574.820,577.550,574.060,575.250,22315.76,1724594399999,12852193.95300,32506,10900.20,6277924.73730,0
+1724594400000,575.250,577.180,574.280,576.160,15869.60,1724597999999,9136846.69270,27133,7433.07,4279687.44200,0
+1724598000000,576.150,578.400,574.440,574.970,22459.87,1724601599999,12953404.91460,32829,11210.70,6466474.47330,0
+1724601600000,574.960,576.040,572.920,574.410,17768.59,1724605199999,10209659.34680,29076,8340.75,4793358.80410,0
+1724605200000,574.380,576.980,574.260,576.650,10181.46,1724608799999,5863025.80440,21225,5075.12,2922295.50270,0
+1724608800000,576.620,576.900,574.610,575.330,8439.23,1724612399999,4859380.91740,17258,3434.66,1977488.41250,0
+1724612400000,575.340,576.660,574.850,575.310,7248.56,1724615999999,4171600.87940,14635,3519.75,2025463.53910,0
+1724616000000,575.310,575.940,574.000,574.870,8727.91,1724619599999,5018198.74270,19041,4233.73,2434274.64940,0
+1724619600000,574.870,578.330,574.570,576.350,13573.78,1724623199999,7829421.10290,24919,6210.45,3581695.60100,0
+1724623200000,576.350,578.230,575.500,577.640,10504.32,1724626799999,6060424.17660,22024,5222.05,3012696.53600,0
+1724626800000,577.630,578.750,571.480,573.480,27051.81,1724630399999,15567448.48100,40911,12834.51,7388068.27400,0
+1724630400000,573.490,575.210,570.650,572.310,20103.13,1724633999999,11525614.66720,35594,10161.60,5826262.08420,0
+1724634000000,572.320,573.310,569.050,569.980,19981.76,1724637599999,11415002.20410,31904,8516.78,4867257.92270,0
+1724637600000,569.980,570.630,567.370,569.810,21915.00,1724641199999,12469233.60540,34759,10490.03,5970069.23720,0
+1724641200000,569.810,570.180,568.500,569.910,12559.55,1724644799999,7150896.26070,21982,6835.04,3891724.52220,0
+1724644800000,569.900,572.200,568.640,571.990,16426.02,1724648399999,9376277.24670,25741,8322.11,4750377.46430,0
+1724648400000,571.990,572.580,563.540,567.200,42961.03,1724651999999,24349556.11580,58959,17841.71,10108947.20940,0
+1724652000000,567.210,567.420,562.130,563.740,35078.11,1724655599999,19779803.68770,49172,16030.41,9038024.37680,0
+1724655600000,563.730,564.340,561.120,561.720,22539.76,1724659199999,12683436.05030,36375,11381.84,6405209.61660,0
+1724659200000,561.740,564.530,561.230,562.760,19087.56,1724662799999,10747531.91110,29068,10329.88,5816555.34920,0
+1724662800000,562.760,566.190,559.000,565.940,36827.42,1724666399999,20720292.79060,48393,18367.86,10341651.19220,0
+1724666400000,565.940,566.790,563.900,564.250,18235.22,1724669999999,10314337.99620,28546,7608.90,4304304.16040,0
+1724670000000,564.250,566.380,563.500,563.610,12691.33,1724673599999,7167525.47790,25643,6449.16,3642273.10480,0
+1724673600000,563.610,564.080,558.790,560.240,31158.39,1724677199999,17483974.54410,46629,15625.15,8768543.83490,0
+1724677200000,560.240,562.590,559.220,562.120,24165.99,1724680799999,13562185.50810,40382,11788.95,6616299.13410,0
+1724680800000,562.120,563.980,558.030,560.730,37857.45,1724684399999,21203504.81410,52161,18056.09,10114242.19390,0
+1724684400000,560.730,560.740,555.580,558.330,39088.03,1724687999999,21805357.68870,48763,17755.48,9904181.97910,0
+1724688000000,558.320,561.360,556.600,560.610,22730.19,1724691599999,12702104.53250,35666,11256.46,6290082.08250,0
+1724691600000,560.600,561.560,554.150,555.350,34902.48,1724695199999,19458521.58040,45513,16727.53,9331308.55980,0
+1724695200000,555.350,558.590,552.250,557.410,32693.03,1724698799999,18140073.23190,52619,16476.16,9140873.47150,0
+1724698800000,557.400,557.640,551.380,552.420,23944.00,1724702399999,13259919.18920,44267,9986.08,5530986.95520,0
+1724702400000,552.420,554.720,550.000,552.800,24964.12,1724705999999,13781763.95350,42957,11402.25,6296766.11310,0
+1724706000000,552.770,553.050,546.410,548.340,38753.36,1724709599999,21258270.66860,47218,18469.88,10130374.65920,0
+1724709600000,548.340,550.000,547.780,548.550,13968.53,1724713199999,7665782.10680,26732,7464.80,4096538.19300,0
+1724713200000,548.540,551.370,547.830,548.030,17433.22,1724716799999,9583128.16440,28337,9157.36,5034063.47420,0
+1724716800000,548.030,553.330,547.790,550.270,29444.29,1724720399999,16207199.14690,39535,15305.13,8425278.26540,0
+1724720400000,550.260,555.500,550.010,552.650,23969.80,1724723999999,13266985.68270,36938,12023.74,6654746.07300,0
+1724724000000,552.670,554.190,550.340,551.720,15101.91,1724727599999,8342043.11560,26769,7034.74,3886144.19610,0
+1724727600000,551.730,552.680,550.300,552.600,10530.63,1724731199999,5807550.83270,18672,5646.63,3114496.44530,0
+1724731200000,552.600,555.720,551.810,554.590,15382.78,1724734799999,8522573.35000,24933,8120.55,4499200.68330,0
+1724734800000,554.590,558.210,554.410,557.290,22503.65,1724738399999,12526471.72070,30543,11522.78,6413714.04780,0
+1724738400000,557.280,557.460,551.720,552.470,27208.02,1724741999999,15083342.52310,35092,12579.33,6974168.70400,0
+1724742000000,552.470,555.750,551.980,555.420,28476.19,1724745599999,15777933.44300,34870,14850.45,8229012.84680,0
+1724745600000,555.390,556.000,552.020,554.500,20712.60,1724749199999,11466764.97910,33605,9276.97,5135525.25960,0
+1724749200000,554.500,555.240,551.170,552.240,20321.36,1724752799999,11244539.30030,29740,8279.48,4580410.67140,0
+1724752800000,552.250,552.350,547.570,548.020,35283.51,1724756399999,19396822.03290,44176,15225.57,8368882.32220,0
+1724756400000,548.020,552.520,546.520,550.700,23665.64,1724759999999,13024023.03290,32319,11374.41,6260620.17250,0
+1724760000000,550.670,551.690,547.840,551.180,19561.45,1724763599999,10756737.41350,32859,8985.33,4941428.78840,0
+1724763600000,551.180,556.240,549.460,553.540,43076.28,1724767199999,23834767.55870,53070,24192.28,13387128.11240,0
+1724767200000,553.540,555.320,548.380,552.590,49648.58,1724770799999,27428675.66550,60426,22362.31,12353623.48710,0
+1724770800000,552.590,554.550,551.040,552.190,23993.81,1724774399999,13260038.35810,35434,11692.53,6461660.56490,0
+1724774400000,552.180,554.230,544.100,545.590,66081.58,1724777999999,36284525.68290,63370,27647.88,15189321.66750,0
+1724778000000,545.600,549.300,544.100,549.240,25368.31,1724781599999,13860229.31370,36032,13619.20,7443540.73550,0
+1724781600000,549.240,550.870,548.530,550.650,13514.82,1724785199999,7429225.52230,24149,6495.22,3571063.80290,0
+1724785200000,550.650,550.850,548.460,550.000,9447.27,1724788799999,5190630.03690,19354,4869.65,2675530.53840,0
+1724788800000,550.000,551.200,548.580,549.800,11131.52,1724792399999,6122607.04910,19406,5740.80,3157107.69060,0
+1724792400000,549.790,550.150,532.000,537.880,84120.55,1724795999999,45470614.02110,88176,37271.46,20142388.69120,0
+1724796000000,537.880,538.600,520.520,530.610,161688.54,1724799599999,85445565.54610,161400,77954.07,41201760.19410,0
+1724799600000,530.620,536.430,528.010,533.170,45769.27,1724803199999,24388526.22940,55606,22214.94,11838489.30420,0
+1724803200000,533.170,535.240,531.020,533.290,59961.52,1724806799999,31959535.80040,56257,27279.88,14541158.45330,0
+1724806800000,533.280,534.300,526.600,530.540,35950.53,1724810399999,19060384.35840,47323,16674.28,8841811.13180,0
+1724810400000,530.540,531.940,528.530,531.320,19677.36,1724813999999,10435919.31020,31456,10019.24,5314446.17680,0
+1724814000000,531.310,537.800,531.060,537.680,23992.60,1724817599999,12831522.63390,32803,13121.92,7018385.21430,0
+1724817600000,537.670,540.500,537.030,537.780,45955.59,1724821199999,24762512.94260,42478,22501.82,12125628.56050,0
+1724821200000,537.790,542.740,537.080,539.340,55438.04,1724824799999,29952428.99010,46331,28780.96,15552094.29590,0
+1724824800000,539.350,541.780,538.720,539.850,47922.45,1724828399999,25885565.05890,39048,23806.33,12859607.26610,0
+1724828400000,539.850,541.370,532.120,532.720,68112.14,1724831999999,36562824.36070,55837,32921.70,17671008.03400,0
+1724832000000,532.710,539.950,530.250,537.790,71711.27,1724835599999,38449914.06170,64843,36031.48,19320253.79910,0
+1724835600000,537.790,546.760,536.530,546.000,62670.81,1724839199999,33905314.14580,58781,32317.84,17483583.30760,0
+1724839200000,545.990,546.250,542.030,542.680,41428.66,1724842799999,22529817.45760,45134,20040.27,10898247.58680,0
+1724842800000,542.680,544.990,541.900,543.350,16399.47,1724846399999,8914712.98210,27484,7895.88,4292923.85600,0
+1724846400000,543.340,546.270,542.300,542.420,28072.50,1724849999999,15285793.44480,31927,12391.86,6747605.12150,0
+1724850000000,542.410,543.190,537.390,537.570,35247.93,1724853599999,19032617.30760,43255,16139.65,8717532.32290,0
+1724853600000,537.570,541.790,534.370,537.690,44983.18,1724857199999,24208245.47290,59009,23024.11,12392732.78750,0
+1724857200000,537.670,537.670,530.830,533.510,51421.57,1724860799999,27441510.48680,59820,24728.78,13196063.36820,0
+1724860800000,533.500,535.590,522.010,535.030,96824.17,1724864399999,51098530.31000,99669,48422.53,25552503.27050,0
+1724864400000,535.030,535.950,529.420,529.540,35178.68,1724867999999,18759267.11170,46761,15224.42,8117900.26920,0
+1724868000000,529.550,537.440,528.090,537.190,28183.17,1724871599999,15013814.91980,39892,15400.71,8206092.48080,0
+1724871600000,537.190,539.280,533.500,534.140,30086.39,1724875199999,16140544.11570,42796,14707.27,7889433.94780,0
+1724875200000,534.130,540.400,531.810,536.970,39258.14,1724878799999,21036241.37350,55652,19645.20,10527339.88510,0
+1724878800000,537.000,539.300,535.540,536.200,15772.22,1724882399999,8478025.09360,23470,6805.42,3657918.46030,0
+1724882400000,536.200,537.320,532.690,537.320,14408.20,1724885999999,7710546.80540,27950,6977.26,3734205.53220,0
+1724886000000,537.310,538.790,535.600,537.050,11962.47,1724889599999,6426937.55160,21315,6079.80,3266514.15890,0
+1724889600000,537.050,540.400,536.390,539.100,19143.09,1724893199999,10311873.32340,32853,9514.66,5125177.40990,0
+1724893200000,539.100,541.960,537.320,537.710,20871.07,1724896799999,11262184.07210,37784,10350.34,5585465.76590,0
+1724896800000,537.710,540.590,537.000,539.920,16644.77,1724900399999,8971991.14210,27695,6932.76,3736991.56570,0
+1724900400000,539.910,541.180,539.050,540.590,14578.31,1724903999999,7874295.20800,25357,6956.60,3757677.49330,0
+1724904000000,540.600,541.490,538.640,539.750,13130.90,1724907599999,7095070.42770,24031,7041.21,3804570.49330,0
+1724907600000,539.740,543.490,538.900,543.470,15226.61,1724911199999,8242617.32300,25257,8560.64,4634202.02330,0
+1724911200000,543.470,544.900,542.070,542.730,24554.77,1724914799999,13349098.99560,33624,11088.30,6028842.02880,0
+1724914800000,542.740,544.000,541.110,541.140,16047.91,1724918399999,8706837.57830,25814,7691.81,4173166.06430,0
+1724918400000,541.150,542.220,539.880,542.220,11995.27,1724921999999,6489852.85050,23669,5432.53,2939274.22990,0
+1724922000000,542.230,544.450,541.550,541.860,13669.89,1724925599999,7426086.08790,24721,6275.20,3408932.62050,0
+1724925600000,541.850,543.190,540.480,543.040,14194.04,1724929199999,7694390.47600,22419,8129.15,4406855.00080,0
+1724929200000,543.040,545.210,542.720,543.810,25764.66,1724932799999,14022752.13020,31254,14109.13,7680754.50540,0
+1724932800000,543.810,545.230,542.750,544.130,20020.40,1724936399999,10892541.14310,27690,9332.78,5078619.73290,0
+1724936400000,544.130,545.290,542.760,545.150,17471.06,1724939999999,9508152.75470,27636,8951.95,4872490.48250,0
+1724940000000,545.160,545.350,537.320,540.980,102044.57,1724943599999,55239230.09550,72541,51498.24,27872582.50330,0
+1724943600000,540.970,544.100,540.890,541.340,24973.92,1724947199999,13549612.53800,35019,11479.25,6227992.14060,0
+1724947200000,541.340,542.900,535.930,537.960,27152.17,1724950799999,14646185.51950,35910,11077.95,5978945.29020,0
+1724950800000,537.960,540.120,537.020,540.000,11397.08,1724954399999,6143346.57940,24013,6343.57,3420065.66930,0
+1724954400000,539.990,540.080,531.360,532.740,45724.24,1724957999999,24473813.46190,65957,22022.08,11786643.75660,0
+1724958000000,532.750,537.470,530.420,535.600,27590.54,1724961599999,14738837.16420,45159,13721.02,7331958.46740,0
+1724961600000,535.600,537.200,533.850,536.420,10188.89,1724965199999,5457066.80250,21476,5142.16,2754227.27990,0
+1724965200000,536.420,537.330,535.840,535.940,11190.77,1724968799999,6005321.77480,17921,5940.76,3188328.10820,0
+1724968800000,535.950,536.750,532.080,536.010,16961.73,1724972399999,9067742.00560,29973,8281.05,4427257.10370,0
+1724972400000,536.010,537.450,535.240,536.310,8567.51,1724975999999,4596433.29730,17621,4234.35,2271932.19090,0
+1724976000000,536.300,537.370,534.780,535.930,12633.29,1724979599999,6772546.81560,23597,5779.71,3098495.38100,0
+1724979600000,535.930,536.630,532.080,534.150,14708.77,1724983199999,7856169.69300,25455,7380.95,3942327.31170,0
+1724983200000,534.150,534.180,531.040,532.460,13073.33,1724986799999,6960480.47060,21656,5768.38,3071813.39170,0
+1724986800000,532.470,532.500,528.960,529.940,18442.13,1724990399999,9782542.87870,34462,8114.46,4305072.84200,0
+1724990400000,529.940,532.480,529.940,531.570,12049.78,1724993999999,6404058.12460,25922,6276.23,3335087.23350,0
+1724994000000,531.580,531.870,528.970,529.210,18330.20,1724997599999,9723914.17480,26551,8905.62,4724623.51320,0
+1724997600000,529.220,534.070,528.150,533.970,17816.63,1725001199999,9458626.91660,26195,9639.39,5119350.10260,0
+1725001200000,533.960,535.380,532.310,533.080,17422.82,1725004799999,9304850.95740,24763,8445.74,4510622.73290,0
+1725004800000,533.090,535.900,533.030,535.610,13700.04,1725008399999,7324720.42530,19285,7617.51,4072639.99990,0
+1725008400000,535.640,537.980,535.340,537.070,15125.17,1725011999999,8121407.57800,22183,8334.47,4475150.78620,0
+1725012000000,537.070,540.510,536.590,539.360,20188.23,1725015599999,10874175.42580,24934,11875.27,6397768.10020,0
+1725015600000,539.370,539.970,536.860,538.200,14994.15,1725019199999,8074553.77850,23338,6518.03,3510039.46990,0
+1725019200000,538.210,543.240,537.870,541.470,33156.37,1725022799999,17941212.40390,46454,17571.54,9508312.59760,0
+1725022800000,541.470,542.250,535.810,541.020,29838.40,1725026399999,16102294.68380,44409,13380.75,7220954.74060,0
+1725026400000,541.040,542.030,528.340,529.210,79447.57,1725029999999,42487088.35680,82460,30517.37,16335208.41720,0
+1725030000000,529.220,531.220,521.630,523.360,100763.92,1725033599999,53072465.07650,116335,48494.43,25552541.71360,0
+1725033600000,523.370,528.250,521.570,528.180,41987.83,1725037199999,22040896.97740,58156,21056.98,11055443.78630,0
+1725037200000,528.180,530.700,526.060,529.010,21170.61,1725040799999,11183659.87920,33772,10971.69,5796368.61750,0
+1725040800000,529.010,536.960,529.010,535.910,44301.46,1725044399999,23642254.18440,56799,22298.01,11899941.92140,0
+1725044400000,535.900,535.940,531.290,531.470,14877.45,1725047999999,7930569.62770,32884,6725.56,3584966.57930,0
+1725048000000,531.420,533.500,530.820,533.480,9006.48,1725051599999,4792408.04510,17186,4398.11,2340150.83690,0
+1725051600000,533.480,534.650,532.740,533.980,7155.67,1725055199999,3818628.00560,15024,3319.26,1771134.22380,0
+1725055200000,533.980,536.160,533.980,535.320,10110.36,1725058799999,5412867.15860,18971,4639.71,2483926.64380,0
+1725058800000,535.320,536.250,534.620,535.010,5954.54,1725062399999,3188189.28670,15437,2570.29,1376151.12170,0
+1725062400000,535.010,537.850,534.610,536.450,14352.16,1725065999999,7698944.38390,27514,8145.71,4369721.28020,0
+1725066000000,536.450,537.800,535.500,536.570,6940.01,1725069599999,3726072.63540,17129,3156.86,1694987.94570,0
+1725069600000,536.580,537.280,536.000,536.800,5085.84,1725073199999,2729300.33820,13982,2478.95,1330400.18170,0
+1725073200000,536.800,537.650,536.260,537.120,7101.81,1725076799999,3814529.62590,13135,3536.90,1899808.34420,0
+1725076800000,537.120,541.220,536.880,540.580,21158.47,1725080399999,11417896.51770,24500,12365.32,6671732.84980,0
+1725080400000,540.580,540.580,536.990,537.000,15889.88,1725083999999,8561970.41890,20341,6439.89,3469508.82000,0
+1725084000000,536.990,537.420,536.120,536.690,8741.08,1725087599999,4692020.16670,15301,4438.18,2382572.38790,0
+1725087600000,536.680,537.290,535.060,535.730,9935.98,1725091199999,5326580.85320,16332,5077.77,2722123.91540,0
+1725091200000,535.730,537.560,534.990,535.050,12389.41,1725094799999,6645514.31460,20546,6300.03,3379355.30580,0
+1725094800000,535.060,536.000,534.130,535.000,10875.47,1725098399999,5818738.77560,18600,5557.90,2973609.63320,0
+1725098400000,535.000,537.690,534.910,537.400,9157.40,1725101999999,4915442.86070,15757,5262.11,2824510.10900,0
+1725102000000,537.390,537.790,536.420,536.760,6086.76,1725105599999,3269426.70830,13622,2758.27,1481525.86880,0
+1725105600000,536.750,537.370,535.450,536.710,7542.52,1725109199999,4046546.18000,14683,3853.50,2067497.41130,0
+1725109200000,536.720,536.980,535.010,535.290,7218.62,1725112799999,3870207.62750,14295,3362.10,1802609.20030,0
+1725112800000,535.290,537.780,535.140,536.530,8781.56,1725116399999,4711486.28580,16988,4255.24,2283140.86570,0
+1725116400000,536.540,537.120,535.080,535.780,7009.89,1725119999999,3756873.06640,14856,3563.18,1909679.37680,0
+1725120000000,535.780,535.880,532.390,533.300,15656.13,1725123599999,8357246.06080,25218,6653.93,3552137.49410,0
+1725123600000,533.260,533.740,531.000,533.490,12679.43,1725127199999,6749090.01730,24079,6171.41,3285298.08940,0
+1725127200000,533.500,534.780,532.300,532.750,13092.09,1725130799999,6988979.27800,20492,6793.43,3626386.58190,0
+1725130800000,532.740,533.730,531.080,533.500,9486.27,1725134399999,5050297.53260,15569,4989.61,2656178.62280,0
+1725134400000,533.510,533.770,531.600,532.960,6491.92,1725137999999,3458083.53570,12245,3030.59,1614284.94730,0
+1725138000000,532.970,534.570,531.670,533.600,6241.57,1725141599999,3328275.77740,11886,3150.32,1679586.55510,0
+1725141600000,533.600,533.990,532.780,533.510,4230.49,1725145199999,2256865.91740,9972,1867.03,996020.09600,0
+1725145200000,533.510,533.960,531.600,532.830,6478.19,1725148799999,3450207.35660,13134,2965.58,1579548.52500,0
+1725148800000,532.840,533.140,529.330,530.210,18720.03,1725152399999,9934849.15720,24274,8666.59,4598732.65430,0
+1725152400000,530.210,530.880,526.560,526.840,15153.07,1725155999999,8004812.52730,28751,6957.24,3675252.78990,0
+1725156000000,526.840,527.100,524.600,526.590,21171.24,1725159599999,11131805.28950,37779,10044.94,5281675.74040,0
+1725159600000,526.590,528.770,526.260,526.670,16498.55,1725163199999,8702000.95790,26652,8223.20,4337824.98280,0
+1725163200000,526.670,526.960,524.440,525.040,11816.32,1725166799999,6211309.28750,23203,5021.58,2639482.48680,0
+1725166800000,525.050,525.470,513.340,517.060,93137.74,1725170399999,48285154.78790,98050,39512.83,20474138.83020,0
+1725170400000,517.060,519.830,516.420,519.280,27690.92,1725173999999,14354240.82860,39628,13791.54,7149771.41880,0
+1725174000000,519.260,522.180,518.020,521.820,19086.42,1725177599999,9926552.77330,35530,9961.94,5182207.62620,0
+1725177600000,521.820,522.130,519.040,519.200,16579.64,1725181199999,8625157.04920,25538,7507.13,3904569.58660,0
+1725181200000,519.200,521.080,518.420,519.200,11853.91,1725184799999,6160992.56150,27020,5856.65,3044129.40680,0
+1725184800000,519.200,519.500,516.270,516.640,19022.59,1725188399999,9844226.67180,31521,8913.32,4612672.47020,0
+1725188400000,516.650,519.120,515.730,518.750,16495.10,1725191999999,8534702.86670,26926,9192.63,4756791.27040,0
+1725192000000,518.750,519.310,516.380,516.920,11576.03,1725195599999,5997638.78000,26083,5303.58,2748206.38320,0
+1725195600000,516.920,518.140,514.570,517.880,26490.26,1725199199999,13683544.76170,40515,13049.23,6741663.32070,0
+1725199200000,517.890,518.400,510.000,516.540,63579.77,1725202799999,32704074.59360,78707,30582.26,15733101.04170,0
+1725202800000,516.490,521.850,515.820,520.410,30998.27,1725206399999,16085604.66570,43362,16040.49,8323077.99100,0
+1725206400000,520.400,521.870,518.350,519.910,19076.50,1725209999999,9923216.82160,34952,10000.90,5202101.37810,0
+1725210000000,519.900,520.040,515.770,518.140,19207.39,1725213599999,9940751.03170,32423,9381.39,4855232.58150,0
+1725213600000,518.130,523.960,518.020,520.850,24469.89,1725217199999,12761049.06830,41614,12664.30,6605410.52650,0
+1725217200000,520.850,523.250,518.440,520.110,18434.47,1725220799999,9597242.28720,34761,8616.23,4484692.50410,0
+1725220800000,520.120,523.160,519.930,521.220,11478.56,1725224399999,5987017.26130,25831,6222.24,3245503.23050,0
+1725224400000,521.220,521.350,517.820,519.660,13961.51,1725227999999,7253676.75300,23672,7465.24,3879187.05440,0
+1725228000000,519.660,519.970,507.000,508.280,61928.09,1725231599999,31724631.97250,77814,28248.22,14477221.47030,0
+1725231600000,508.290,512.910,507.540,512.050,35727.81,1725235199999,18237573.38900,54326,18809.54,9601878.11340,0
+1725235200000,512.060,515.360,511.180,514.110,27551.02,1725238799999,14133757.06590,47365,13646.84,7002074.37320,0
+1725238800000,514.170,515.280,512.300,512.980,13872.01,1725242399999,7125452.75860,28687,6381.80,3278696.26310,0
+1725242400000,512.970,516.230,511.100,512.010,18212.52,1725245999999,9355198.72870,33043,8976.44,4611148.99630,0
+1725246000000,512.000,514.810,512.000,514.740,11368.70,1725249599999,5838938.74070,26851,5771.36,2964158.54480,0
+1725249600000,514.740,515.600,507.400,508.040,27634.53,1725253199999,14124412.80820,39038,13052.81,6673338.77710,0
+1725253200000,508.030,509.550,505.390,507.100,54150.21,1725256799999,27485720.47240,63319,28299.53,14363541.10890,0
+1725256800000,507.100,508.390,504.440,504.750,48430.38,1725260399999,24509091.41630,60393,26443.80,13383828.85320,0
+1725260400000,504.750,506.550,501.700,503.230,57093.33,1725263999999,28755436.30800,68920,26503.08,13352892.25790,0
+1725264000000,503.210,513.440,503.030,511.280,64207.00,1725267599999,32720320.57490,74603,36501.36,18599134.15910,0
+1725267600000,511.270,516.650,509.270,515.790,37514.55,1725271199999,19227540.99290,52055,18302.95,9384224.03960,0
+1725271200000,515.790,525.180,515.110,520.010,91767.00,1725274799999,47717489.31890,91920,49869.64,25935547.11330,0
+1725274800000,520.010,521.360,518.750,519.080,19807.04,1725278399999,10296410.60000,31716,10306.02,5357716.15840,0
+1725278400000,519.070,520.380,517.610,519.260,22847.22,1725281999999,11852497.97500,31407,10538.90,5467861.93590,0
+1725282000000,519.270,519.970,517.550,517.890,13815.63,1725285599999,7164422.75010,24347,6315.35,3275376.77160,0
+1725285600000,517.880,522.500,515.920,522.360,36018.32,1725289199999,18708966.65820,51570,19082.24,9912168.59040,0
+1725289200000,522.350,523.660,521.010,522.200,18635.08,1725292799999,9732332.24630,32376,9515.29,4969742.88610,0
+1725292800000,522.200,523.290,519.910,520.320,16761.26,1725296399999,8742521.19720,29125,7108.70,3708888.44620,0
+1725296400000,520.320,523.300,519.670,523.180,10129.00,1725299999999,5282040.26910,22854,5641.13,2942487.70840,0
+1725300000000,523.180,523.990,520.000,521.260,14085.28,1725303599999,7350880.23750,24410,6054.52,3160866.03370,0
+1725303600000,521.260,522.500,520.610,522.340,6411.00,1725307199999,3344707.50500,15057,3706.03,1933589.59470,0
+1725307200000,522.350,530.600,522.030,527.380,33046.95,1725310799999,17405436.77160,43775,21029.61,11076529.57080,0
+1725310800000,527.400,529.330,525.770,526.680,14252.27,1725314399999,7522030.34500,27122,6492.49,3426833.61650,0
+1725314400000,526.690,527.820,525.950,527.770,9552.73,1725317999999,5035478.52830,22738,4464.87,2353393.33870,0
+1725318000000,527.760,528.450,525.800,526.410,9388.47,1725321599999,4945738.79100,19700,4437.90,2337700.97310,0
+1725321600000,526.420,529.190,525.330,529.190,17717.14,1725325199999,9335657.85590,25796,9223.48,4860490.71210,0
+1725325200000,529.180,533.780,529.020,533.390,31618.92,1725328799999,16796570.98010,40702,17703.86,9405479.65540,0
+1725328800000,533.390,538.540,533.100,534.440,54788.08,1725332399999,29350104.12020,61699,24902.59,13342059.83080,0
+1725332400000,534.490,537.050,534.000,534.100,23321.89,1725335999999,12494041.09880,32169,11250.65,6027405.91350,0
+1725336000000,534.100,534.920,532.010,532.670,16265.07,1725339599999,8680209.99380,28777,7974.97,4255939.45710,0
+1725339600000,532.680,538.380,531.700,535.330,45759.83,1725343199999,24516677.08950,43014,24487.41,13117317.57560,0
+1725343200000,535.320,535.960,532.520,533.400,18842.74,1725346799999,10062737.92940,30753,9164.75,4894755.43650,0
+1725346800000,533.390,535.700,531.870,535.070,14876.19,1725350399999,7940594.77530,26130,7680.42,4100819.95030,0
+1725350400000,535.070,535.770,531.590,532.210,21294.00,1725353999999,11366064.22300,34105,9979.57,5328379.95570,0
+1725354000000,532.220,533.930,532.050,532.590,12677.78,1725357599999,6757752.24470,26034,6814.73,3632640.67230,0
+1725357600000,532.590,534.610,532.010,534.330,14599.48,1725361199999,7788575.87370,32020,7270.78,3878981.64850,0
+1725361200000,534.330,536.400,533.410,536.180,14370.28,1725364799999,7686645.11740,25323,8148.52,4359041.82220,0
+1725364800000,536.180,537.990,535.450,535.450,22562.71,1725368399999,12115481.12010,32364,10361.10,5564403.35740,0
+1725368400000,535.450,536.990,527.100,529.050,57129.18,1725371999999,30313048.74460,68992,28993.53,15376260.60610,0
+1725372000000,529.040,529.040,522.000,523.150,68674.82,1725375599999,36092276.01070,83303,32717.56,17199605.71570,0
+1725375600000,523.150,525.490,521.400,522.190,39359.94,1725379199999,20600592.80900,49314,19960.42,10448991.06130,0
+1725379200000,522.200,525.290,521.500,523.040,26701.52,1725382799999,13981871.13640,42050,14778.06,7738726.87430,0
+1725382800000,523.010,524.760,521.030,521.260,17804.43,1725386399999,9309168.55530,29392,8897.57,4653281.27700,0
+1725386400000,521.260,524.060,519.740,522.490,21382.40,1725389999999,11160397.70690,31822,10440.84,5449579.69170,0
+1725390000000,522.490,525.840,522.450,524.530,18430.46,1725393599999,9667262.32350,28817,9932.11,5209034.80100,0
+1725393600000,524.530,526.240,523.540,524.490,11930.06,1725397199999,6263940.51690,20626,5470.83,2872892.77010,0
+1725397200000,524.490,525.380,523.230,525.280,7949.84,1725400799999,4165984.58300,16171,3951.20,2070690.31340,0
+1725400800000,525.280,525.850,523.330,523.470,7574.89,1725404399999,3973614.76040,17962,3215.98,1687186.38680,0
+1725404400000,523.470,523.650,518.000,518.850,27061.74,1725407999999,14096233.71480,35963,12603.95,6563866.89360,0
+1725408000000,518.850,523.830,515.000,515.670,36477.58,1725411599999,18958868.21860,50984,17406.90,9051928.29810,0
+1725411600000,515.680,515.920,501.060,512.430,182003.34,1725415199999,92447612.91760,175190,90835.58,46138105.20810,0
+1725415200000,512.430,514.540,510.730,511.160,29106.36,1725418799999,14922105.40230,45092,13225.83,6780845.14330,0
+1725418800000,511.160,514.700,510.980,512.850,20552.70,1725422399999,10543561.01810,37272,10123.49,5193493.23220,0
+1725422400000,512.850,513.800,510.770,513.440,17069.61,1725425999999,8748559.38190,32697,8189.68,4198669.77590,0
+1725426000000,513.450,513.450,508.370,508.590,23841.32,1725429599999,12176836.89210,37586,11310.21,5777662.25810,0
+1725429600000,508.600,511.730,508.410,509.480,19590.76,1725433199999,9996731.47260,32840,11052.03,5639607.19720,0
+1725433200000,509.480,513.190,508.910,510.340,36505.71,1725436799999,18637290.66050,49003,17968.87,9174292.68030,0
+1725436800000,510.350,512.360,508.670,509.480,28549.04,1725440399999,14571841.61390,34834,12981.14,6625321.17460,0
+1725440400000,509.480,510.650,502.740,503.350,49383.40,1725443999999,24986728.21240,61383,23771.03,12030590.65970,0
+1725444000000,503.340,504.270,496.510,498.140,95275.86,1725447599999,47624652.20640,96304,41737.70,20865496.50640,0
+1725447600000,498.130,502.610,498.130,498.880,35651.24,1725451199999,17847150.91850,46523,16885.58,8454060.97970,0
+1725451200000,498.880,501.380,497.820,498.580,37112.62,1725454799999,18532729.44140,46191,17929.93,8955011.36180,0
+1725454800000,498.580,500.710,495.520,499.770,66101.67,1725458399999,32929037.18380,75371,34111.56,16995383.08710,0
+1725458400000,499.770,513.260,497.520,510.460,123788.25,1725461999999,62621122.95690,124753,62612.75,31673399.99530,0
+1725462000000,510.470,511.740,501.270,508.850,106875.47,1725465599999,54099646.96050,112034,51665.55,26147124.27880,0
+1725465600000,508.850,512.990,507.070,509.800,77088.07,1725469199999,39296744.14790,76292,36570.89,18650125.20470,0
+1725469200000,509.800,511.290,507.000,507.100,33532.79,1725472799999,17064722.91980,43535,15238.66,7756721.67590,0
+1725472800000,507.100,508.500,505.300,506.290,23193.07,1725476399999,11751162.32850,36033,12128.62,6145718.37600,0
+1725476400000,506.310,509.930,506.020,509.400,14814.66,1725479999999,7530327.70580,26128,8358.61,4249051.92580,0
+1725480000000,509.410,511.710,508.880,511.190,18796.38,1725483599999,9592366.71290,26481,10007.51,5107425.11780,0
+1725483600000,511.190,511.810,510.080,511.260,9929.62,1725487199999,5071793.24570,18137,4333.09,2213215.41340,0
+1725487200000,511.250,513.500,509.710,510.980,14023.06,1725490799999,7174933.01210,23382,6845.58,3503522.30140,0
+1725490800000,510.970,511.480,507.060,507.710,19954.34,1725494399999,10158760.78780,25497,8810.72,4486389.05920,0
+1725494400000,507.720,512.210,506.810,509.300,29114.89,1725497999999,14849709.33740,39086,16257.82,8291117.61260,0
+1725498000000,509.300,512.420,508.600,512.200,15180.27,1725501599999,7753394.68650,25585,7507.40,3834238.83730,0
+1725501600000,512.200,512.710,508.810,508.930,19490.00,1725505199999,9950991.69940,29662,8843.20,4516143.43460,0
+1725505200000,508.930,509.070,503.370,504.120,49280.52,1725508799999,24890442.78260,54190,22365.99,11295700.92030,0
+1725508800000,504.120,506.320,503.360,505.520,27816.74,1725512399999,14047267.12660,29604,15883.72,8020989.97970,0
+1725512400000,505.520,506.320,503.170,505.070,17487.68,1725515999999,8828310.57170,22398,8348.24,4215296.21290,0
+1725516000000,505.070,505.990,501.040,504.540,32361.61,1725519599999,16285850.70790,41247,16621.78,8365038.60870,0
+1725519600000,504.540,508.190,503.520,506.780,23361.10,1725523199999,11827996.10370,32713,11693.83,5919615.24670,0
+1725523200000,506.780,507.890,504.010,505.690,19586.91,1725526799999,9908623.38720,26249,9528.03,4819658.37120,0
+1725526800000,505.690,505.740,502.660,503.660,15945.02,1725530399999,8037825.61570,27726,7512.80,3787335.76840,0
+1725530400000,503.660,505.110,503.030,504.270,11495.73,1725533999999,5794477.30250,20036,6228.28,3139491.16390,0
+1725534000000,504.280,505.770,503.610,504.730,10429.51,1725537599999,5263177.98980,18954,4858.93,2452301.29870,0
+1725537600000,504.730,505.640,502.280,505.540,29962.23,1725541199999,15100107.47900,41631,15274.37,7697821.79210,0
+1725541200000,505.550,508.530,504.740,508.450,34954.94,1725544799999,17708003.29710,47435,17072.93,8650833.13550,0
+1725544800000,508.450,510.450,502.000,503.050,51457.19,1725548399999,26053206.60360,63756,22962.02,11627803.01340,0
+1725548400000,503.050,506.080,499.500,501.470,72086.87,1725551999999,36222948.57590,73302,36358.89,18278810.56410,0
+1725552000000,501.470,502.410,496.570,499.230,59428.31,1725555599999,29676195.26150,60464,27668.32,13817049.25870,0
+1725555600000,499.220,502.520,498.990,502.510,19470.64,1725559199999,9752086.29800,30597,10198.60,5108599.00970,0
+1725559200000,502.480,503.760,501.550,502.690,13687.25,1725562799999,6880229.46360,22056,7029.85,3533702.48090,0
+1725562800000,502.690,503.040,497.620,499.450,30024.96,1725566399999,15010361.84830,37806,14186.23,7092759.42820,0
+1725566400000,499.440,501.770,499.200,500.160,11204.26,1725569999999,5606959.26540,22016,5769.73,2887665.22440,0
+1725570000000,500.160,501.610,498.270,501.010,13804.81,1725573599999,6903754.78210,22911,6024.04,3012389.76660,0
+1725573600000,501.030,502.390,498.510,502.040,12610.17,1725577199999,6313562.16310,21668,6227.36,3117762.71790,0
+1725577200000,502.050,502.900,500.810,502.480,9021.90,1725580799999,4529621.33440,18292,4378.86,2198638.87220,0
+1725580800000,502.490,504.050,500.830,502.900,16859.39,1725584399999,8475851.37590,30394,8771.41,4409388.48400,0
+1725584400000,502.910,506.580,501.250,505.420,36336.84,1725587999999,18332523.36360,41136,18327.53,9247609.99930,0
+1725588000000,505.420,508.170,504.860,507.110,26670.08,1725591599999,13523899.13460,33546,13253.01,6720092.72670,0
+1725591600000,507.110,507.590,505.440,505.560,14404.76,1725595199999,7300556.79890,23125,6480.81,3284560.29800,0
+1725595200000,505.550,508.020,505.330,507.220,16123.72,1725598799999,8167938.11760,23303,8868.89,4492888.12970,0
+1725598800000,507.230,508.480,505.580,506.660,18121.93,1725602399999,9182158.81110,29043,8946.82,4533244.47960,0
+1725602400000,506.630,507.150,505.010,506.740,14814.72,1725605999999,7496146.80360,27689,6922.21,3502467.79130,0
+1725606000000,506.740,507.350,496.900,501.310,96237.50,1725609599999,48186212.14760,83712,44323.46,22189777.50650,0
+1725609600000,501.330,504.800,500.800,502.820,39861.05,1725613199999,20033667.71570,42350,20428.89,10265720.59760,0
+1725613200000,502.810,504.750,501.840,504.590,17761.45,1725616799999,8941739.56250,28368,8975.33,4518604.01570,0
+1725616800000,504.590,506.800,504.460,504.930,21977.77,1725620399999,11112539.31120,32661,10274.70,5195350.31410,0
+1725620400000,504.930,505.460,503.180,504.350,14567.20,1725623999999,7346379.76180,23626,7308.32,3685918.11180,0
+1725624000000,504.360,510.190,501.320,508.860,84962.63,1725627599999,43043726.06920,83724,43316.53,21947002.72880,0
+1725627600000,508.840,509.600,501.780,503.320,71879.49,1725631199999,36357843.30250,71994,35528.06,17969153.55300,0
+1725631200000,503.320,504.290,494.830,496.950,175468.44,1725634799999,87425378.98640,135928,81825.26,40772878.01840,0
+1725634800000,497.000,498.930,488.350,492.440,120418.62,1725638399999,59373764.58690,104613,55900.12,27561534.39960,0
+1725638400000,492.420,493.510,484.850,489.350,100510.61,1725641999999,49127990.34630,90163,49072.38,23990987.18050,0
+1725642000000,489.350,491.760,483.500,488.290,60634.83,1725645599999,29602206.51600,60603,30073.45,14687628.66760,0
+1725645600000,488.300,488.630,478.150,478.210,82205.39,1725649199999,39727550.84100,72426,34530.00,16688620.74850,0
+1725649200000,478.250,485.060,477.860,482.240,73110.14,1725652799999,35255909.17240,69581,36714.39,17707664.16520,0
+1725652800000,482.170,485.060,472.680,474.070,104594.74,1725656399999,49947590.86960,96489,50224.22,23990884.93530,0
+1725656400000,474.080,483.620,471.000,483.610,68390.11,1725659999999,32579279.93600,66544,33407.67,15919493.18370,0
+1725660000000,483.610,485.920,482.200,483.950,18143.73,1725663599999,8785412.27230,24259,9110.57,4411812.33340,0
+1725663600000,483.960,487.250,483.750,487.040,15868.75,1725667199999,7708072.15060,20798,7895.46,3835420.75910,0
+1725667200000,487.050,489.780,486.850,487.700,28563.05,1725670799999,13946303.21180,28650,14525.60,7092967.56090,0
+1725670800000,487.700,488.840,482.880,484.270,32336.90,1725674399999,15701007.24750,34359,14002.64,6796578.66750,0
+1725674400000,484.270,486.590,482.930,485.850,16574.88,1725677999999,8040909.30700,24271,9408.84,4564757.51970,0
+1725678000000,485.840,487.380,485.630,486.310,11428.44,1725681599999,5560966.37960,16964,6130.03,2982590.66360,0
+1725681600000,486.310,488.390,486.080,488.390,13503.24,1725685199999,6577271.00700,18779,7209.13,3511922.64120,0
+1725685200000,488.390,491.950,487.780,491.380,31179.96,1725688799999,15299314.48270,33165,16870.06,8277732.20410,0
+1725688800000,491.380,493.000,489.460,492.840,20262.31,1725692399999,9954760.93020,27660,9818.12,4824702.85380,0
+1725692400000,492.840,495.720,492.380,495.110,27782.20,1725695999999,13728074.90530,32735,14270.93,7052293.39730,0
+1725696000000,495.110,496.570,493.410,495.950,25190.99,1725699599999,12472029.76690,30782,12976.95,6424906.80060,0
+1725699600000,495.940,496.280,492.660,493.440,24180.40,1725703199999,11953165.82780,32002,11291.28,5581481.94290,0
+1725703200000,493.450,495.100,493.020,493.150,10804.62,1725706799999,5339491.01890,17869,5327.07,2632953.04270,0
+1725706800000,493.170,494.330,491.740,492.730,15507.05,1725710399999,7643729.28820,20292,7210.61,3554970.58820,0
+1725710400000,492.730,495.750,492.730,494.680,12987.10,1725713999999,6417949.32060,22378,6917.93,3418868.44570,0
+1725714000000,494.690,496.340,493.480,494.520,17762.39,1725717599999,8791946.96880,24455,7412.08,3668798.90560,0
+1725717600000,494.520,496.310,494.120,496.190,11414.06,1725721199999,5651947.97270,20778,5499.78,2723474.10270,0
+1725721200000,496.180,499.340,496.100,497.660,29672.88,1725724799999,14772642.95400,35046,15554.26,7744355.20430,0
+1725724800000,497.660,497.970,494.740,495.600,17832.47,1725728399999,8849024.11510,26387,8388.67,4162527.34080,0
+1725728400000,495.600,496.240,492.160,493.780,18199.08,1725731999999,8993539.14310,23746,9061.95,4478292.03620,0
+1725732000000,493.770,495.370,492.640,494.770,12830.83,1725735599999,6337968.08190,18725,6944.48,3430260.12230,0
+1725735600000,494.780,496.720,494.180,495.810,8652.91,1725739199999,4285910.40550,15245,4402.09,2180509.70760,0
+1725739200000,495.800,495.860,493.830,493.880,7967.86,1725742799999,3944616.10010,16683,3676.86,1820341.22440,0
+1725742800000,493.870,494.240,491.340,492.050,12307.17,1725746399999,6064451.84660,18634,5371.45,2647170.67860,0
+1725746400000,492.050,492.770,491.200,491.680,9608.26,1725749999999,4725830.27370,13645,4855.76,2388411.89590,0
+1725750000000,491.640,493.490,490.330,493.370,12243.66,1725753599999,6020569.40020,14362,5971.73,2937332.74040,0
+1725753600000,493.360,493.630,490.670,492.200,11608.53,1725757199999,5713933.49460,18137,5298.26,2607922.23350,0
+1725757200000,492.210,494.250,492.100,493.640,9688.52,1725760799999,4780464.94210,14589,5372.43,2650680.84620,0
+1725760800000,493.630,496.000,493.630,495.330,10676.99,1725764399999,5284464.23630,17857,5607.59,2775308.56800,0
+1725764400000,495.340,496.680,494.910,496.500,7652.50,1725767999999,3794003.26070,14082,4189.28,2077436.15730,0
+1725768000000,496.510,499.430,496.100,498.360,21002.47,1725771599999,10459644.35390,20734,10270.34,5114802.46490,0
+1725771600000,498.360,499.000,497.260,497.300,14922.28,1725775199999,7434804.89810,17063,5599.47,2790194.41150,0
+1725775200000,497.300,499.210,497.100,497.410,24377.95,1725778799999,12153581.99600,17770,14644.06,7301937.87280,0
+1725778800000,497.410,504.900,497.410,503.020,48426.44,1725782399999,24299492.21870,41173,30664.15,15387355.10200,0
+1725782400000,503.020,506.330,501.970,504.650,39897.81,1725785999999,20119691.89340,35887,19647.80,9909965.31460,0
+1725786000000,504.640,505.290,501.710,502.500,35570.13,1725789599999,17914699.87110,34442,17229.33,8678300.50240,0
+1725789600000,502.500,504.490,502.500,503.490,12343.15,1725793199999,6215313.03850,19229,5788.67,2914990.63970,0
+1725793200000,503.480,503.980,501.000,501.430,14612.21,1725796799999,7342306.63360,18961,6040.41,3036807.15270,0
+1725796800000,501.500,502.000,497.050,497.990,25366.49,1725800399999,12672346.64410,28208,12037.65,6013467.62620,0
+1725800400000,497.960,500.680,496.010,500.140,24080.81,1725803999999,11991113.07770,26441,13599.87,6772202.47010,0
+1725804000000,500.130,500.260,497.330,497.340,14381.99,1725807599999,7165615.22460,19570,7146.94,3560494.10000,0
+1725807600000,497.350,498.330,491.060,491.770,53203.26,1725811199999,26298807.56190,45191,21306.37,10535744.00020,0
+1725811200000,491.760,494.450,491.100,492.960,21677.21,1725814799999,10678296.71810,28059,11366.31,5599731.00490,0
+1725814800000,492.950,498.840,492.900,498.490,19129.61,1725818399999,9490322.94090,23779,11101.38,5507747.80920,0
+1725818400000,498.460,498.610,495.830,496.270,10582.18,1725821999999,5258007.19010,14272,4174.77,2074542.25200,0
+1725822000000,496.270,496.950,495.270,495.380,6499.76,1725825599999,3223541.69560,11376,3133.00,1553836.09640,0
+1725825600000,495.380,496.650,494.720,496.380,6429.85,1725829199999,3186419.67300,11534,3531.42,1750262.26450,0
+1725829200000,496.390,499.330,496.210,499.070,11135.40,1725832799999,5547584.57080,15952,5738.17,2858400.67800,0
+1725832800000,499.070,507.000,499.070,501.080,57149.87,1725836399999,28760776.53760,57974,29457.12,14824819.01470,0
+1725836400000,501.070,504.360,500.130,503.030,17235.15,1725839999999,8665538.42330,25670,8975.23,4512058.79110,0
+1725840000000,503.020,507.670,502.600,507.440,25914.12,1725843599999,13091799.78590,38000,13397.84,6767901.82300,0
+1725843600000,507.450,510.000,505.450,507.780,38655.13,1725847199999,19650930.69430,42147,21933.11,11152534.02710,0
+1725847200000,507.780,508.440,505.350,507.730,18632.98,1725850799999,9441213.52230,26435,8898.55,4509651.95710,0
+1725850800000,507.730,508.010,502.960,505.160,21266.52,1725854399999,10737463.19350,25330,8388.72,4237145.36850,0
+1725854400000,505.170,505.860,503.190,504.360,9617.60,1725857999999,4852204.22500,17321,4874.17,2459101.82870,0
+1725858000000,504.360,504.850,501.730,502.450,20441.43,1725861599999,10284457.48790,23767,11461.84,5766909.07420,0
+1725861600000,502.450,506.100,502.190,506.040,16087.35,1725865199999,8114300.37770,21338,8808.81,4443874.53340,0
+1725865200000,506.050,507.140,504.750,506.940,12984.42,1725868799999,6570342.85040,20891,6666.03,3373297.84560,0
+1725868800000,506.940,508.730,506.620,508.480,17308.15,1725872399999,8789139.52950,25496,8080.80,4103704.21120,0
+1725872400000,508.480,510.460,506.300,506.520,27504.52,1725875999999,13987820.27150,30422,14584.21,7419693.52980,0
+1725876000000,506.510,507.950,505.580,506.620,16950.89,1725879599999,8590569.16730,19654,8825.67,4472471.02290,0
+1725879600000,506.630,506.910,505.220,505.400,10512.45,1725883199999,5319397.49540,14849,5493.35,2779626.85110,0
+1725883200000,505.390,505.950,503.030,505.910,19725.57,1725886799999,9953169.15860,23188,10502.51,5300019.11230,0
+1725886800000,505.920,508.130,504.810,507.490,23778.17,1725890399999,12035998.85730,31129,11936.63,6043117.09170,0
+1725890400000,507.500,508.000,502.070,502.800,33878.08,1725893999999,17082071.05960,39841,17065.74,8603206.41530,0
+1725894000000,502.810,507.040,502.500,506.190,22949.96,1725897599999,11588129.84040,28366,11853.15,5985923.00000,0
+1725897600000,506.190,517.100,505.820,515.860,116603.79,1725901199999,59779135.11180,85665,64185.65,32905597.86340,0
+1725901200000,515.860,518.500,514.810,516.520,48488.14,1725904799999,25067577.52380,47960,23168.29,11979642.13700,0
+1725904800000,516.520,518.380,515.240,517.180,28035.88,1725908399999,14497049.04170,34123,14989.83,7749983.67520,0
+1725908400000,517.170,520.800,516.700,520.390,31165.52,1725911999999,16181299.60950,36922,17284.50,8974560.93360,0
+1725912000000,520.390,520.660,517.460,519.120,13402.23,1725915599999,6951679.07080,22404,6885.32,3570950.39740,0
+1725915600000,519.120,527.610,518.940,521.770,52218.86,1725919199999,27319208.72240,55078,29466.48,15417667.48980,0
+1725919200000,521.770,522.890,518.760,519.470,20089.30,1725922799999,10455013.54650,27454,9008.97,4689163.85080,0
+1725922800000,519.490,520.850,518.290,518.910,19068.49,1725926399999,9904676.52250,21865,9619.70,4997116.16430,0
+1725926400000,518.910,518.980,513.590,515.830,35643.80,1725929999999,18381267.59400,38209,16084.09,8294228.20480,0
+1725930000000,515.830,517.880,515.640,517.690,18459.92,1725933599999,9537571.17310,22643,9066.00,4683938.89850,0
+1725933600000,517.700,518.370,515.570,516.120,13052.27,1725937199999,6744727.93630,17620,5806.32,3000701.84450,0
+1725937200000,516.120,516.550,514.630,514.630,9203.13,1725940799999,4745719.76520,14730,4142.32,2136259.40500,0
+1725940800000,514.630,517.270,514.620,516.760,12324.47,1725944399999,6361478.92780,19203,6204.56,3202541.91750,0
+1725944400000,516.770,519.890,516.420,519.650,13217.54,1725947999999,6852574.88990,17782,7449.30,3862010.31020,0
+1725948000000,519.650,519.660,517.660,518.060,10671.41,1725951599999,5533765.52980,16225,4802.11,2489987.96360,0
+1725951600000,518.060,520.560,517.060,520.310,19036.81,1725955199999,9887655.36890,27657,9222.12,4789578.58150,0
+1725955200000,520.310,522.340,518.940,519.560,18695.79,1725958799999,9739659.69220,28289,8356.71,4353335.34350,0
+1725958800000,519.570,521.940,517.910,521.280,17471.72,1725962399999,9089227.08670,23747,9084.73,4725776.55520,0
+1725962400000,521.280,521.710,519.340,520.890,12405.08,1725965999999,6456893.88070,18883,5439.17,2831143.49160,0
+1725966000000,520.890,522.110,519.120,521.290,16589.57,1725969599999,8639643.67350,20934,7820.11,4073541.04090,0
+1725969600000,521.290,522.750,520.500,520.500,16224.45,1725973199999,8461900.37400,23397,7890.27,4115505.53320,0
+1725973200000,520.500,520.580,517.240,517.580,33263.43,1725976799999,17258745.80520,39958,16055.78,8329951.46550,0
+1725976800000,517.590,519.180,515.530,516.570,42243.10,1725980399999,21840712.17500,48024,21114.96,10916953.98150,0
+1725980400000,516.540,518.560,514.160,514.280,30873.89,1725983999999,15937772.53950,35687,15746.66,8128942.06770,0
+1725984000000,514.260,515.950,514.010,515.350,22711.59,1725987599999,11693100.81240,26958,10077.37,5189117.19220,0
+1725987600000,515.370,519.420,515.370,518.520,26313.71,1725991199999,13630857.78860,30366,11074.36,5736660.83290,0
+1725991200000,518.520,524.460,518.520,521.170,37408.65,1725994799999,19519520.85250,40471,19505.18,10178717.84340,0
+1725994800000,521.170,522.840,518.690,521.940,18473.81,1725998399999,9621045.11510,25913,8655.17,4507269.76420,0
+1725998400000,521.930,522.450,520.070,520.110,13984.22,1726001999999,7293962.31150,19378,7341.73,3830061.32500,0
+1726002000000,520.120,521.070,517.740,518.730,14323.03,1726005599999,7440675.75260,17688,6645.58,3452352.93810,0
+1726005600000,518.740,521.230,518.600,520.770,9988.18,1726009199999,5196121.75660,14135,5191.37,2700442.82040,0
+1726009200000,520.770,521.380,516.860,517.220,23938.60,1726012799999,12424417.91590,26393,9905.12,5141227.42040,0
+1726012800000,517.230,517.500,515.350,516.770,15580.21,1726016399999,8045763.88930,23517,7414.55,3829109.91060,0
+1726016400000,516.770,517.500,510.610,512.910,39996.23,1726019999999,20554005.32600,46096,19808.91,10180663.56290,0
+1726020000000,512.910,516.760,512.690,514.930,16866.20,1726023599999,8687902.23780,27965,8596.74,4428385.47840,0
+1726023600000,514.920,515.480,513.290,514.710,9990.75,1726027199999,5139593.05960,18446,4678.02,2406707.31850,0
+1726027200000,514.700,515.300,509.590,511.730,35442.33,1726030799999,18159097.50080,37523,17185.89,8809732.63620,0
+1726030800000,511.720,511.860,506.460,509.170,43793.14,1726034399999,22279322.92710,41484,18896.42,9614730.57710,0
+1726034400000,509.170,512.720,508.660,511.390,21013.58,1726037999999,10735855.27420,25529,11645.69,5949118.66790,0
+1726038000000,511.400,514.400,511.380,514.100,10559.78,1726041599999,5417235.75640,17638,5911.59,3033076.18970,0
+1726041600000,514.090,514.230,510.290,510.700,13334.36,1726045199999,6826922.78430,17441,6053.22,3098591.65660,0
+1726045200000,510.710,512.770,510.600,512.640,9131.13,1726048799999,4675003.70780,16835,4780.87,2447792.18840,0
+1726048800000,512.630,512.730,509.850,511.380,13620.82,1726052399999,6964350.38590,21754,6522.56,3335025.34600,0
+1726052400000,511.380,515.990,511.380,515.250,23886.73,1726055999999,12279941.15200,26385,12374.62,6360924.31760,0
+1726056000000,515.250,517.500,512.910,516.490,39531.31,1726059599999,20385516.48610,46983,18925.08,9760262.01130,0
+1726059600000,516.500,520.340,510.640,510.880,66877.24,1726063199999,34474302.05020,69214,32677.36,16847492.47840,0
+1726063200000,510.880,514.790,508.600,513.540,62167.04,1726066799999,31801681.43070,60407,28638.45,14652629.35330,0
+1726066800000,513.540,520.400,512.640,518.120,44156.82,1726070399999,22817581.03250,47412,22232.77,11487500.95490,0
+1726070400000,518.120,524.650,517.850,522.850,43694.77,1726073999999,22787913.61730,54350,21373.67,11146804.48360,0
+1726074000000,522.840,535.920,522.760,533.300,109725.13,1726077599999,58169002.85850,88452,54273.01,28762548.70930,0
+1726077600000,533.310,534.940,531.280,532.880,43860.82,1726081199999,23402112.59980,56636,20442.67,10907110.65990,0
+1726081200000,532.860,534.330,530.230,533.440,27335.31,1726084799999,14554501.90740,44805,13402.35,7136194.12370,0
+1726084800000,533.430,534.780,531.250,531.360,23619.57,1726088399999,12577292.27490,32444,11872.85,6320989.32180,0
+1726088400000,531.370,532.100,529.160,529.590,11353.70,1726091999999,6020831.10060,23245,5364.85,2845055.54980,0
+1726092000000,529.590,530.330,528.060,530.160,10284.87,1726095599999,5443333.29880,19265,5551.28,2938837.78330,0
+1726095600000,530.190,531.250,528.860,530.370,12472.09,1726099199999,6609365.06450,19790,6688.43,3544266.62620,0
+1726099200000,530.320,539.310,530.060,538.500,63940.58,1726102799999,34248523.79160,55409,33507.20,17945429.49620,0
+1726102800000,538.470,546.900,537.450,545.490,59581.28,1726106399999,32239248.67610,59398,34989.39,18945579.06390,0
+1726106400000,545.490,547.290,540.630,540.900,52665.03,1726109999999,28648535.07160,58296,23248.20,12648671.20760,0
+1726110000000,540.900,546.220,540.900,543.140,28804.03,1726113599999,15676692.93980,35584,14219.57,7737543.40550,0
+1726113600000,543.140,546.000,543.070,543.360,20365.79,1726117199999,11093699.88890,29644,8952.15,4876809.96310,0
+1726117200000,543.360,543.610,541.500,542.350,25197.91,1726120799999,13670815.51930,27701,11186.85,6069994.34690,0
+1726120800000,542.350,543.890,541.180,542.160,16691.48,1726124399999,9052322.06310,21679,8178.75,4435699.15170,0
+1726124400000,542.170,543.300,541.400,542.290,17851.32,1726127999999,9679424.56400,20087,9059.13,4912613.28530,0
+1726128000000,542.280,544.870,541.800,544.420,22518.94,1726131599999,12235384.16470,24280,12436.35,6756632.94780,0
+1726131600000,544.420,545.490,543.320,544.610,21108.95,1726135199999,11495224.23460,27244,9888.03,5384608.92490,0
+1726135200000,544.600,545.670,543.770,544.360,17168.43,1726138799999,9353937.56050,25516,8251.19,4495704.03520,0
+1726138800000,544.360,545.700,543.640,545.070,13101.15,1726142399999,7135969.64490,18716,6425.39,3500410.25460,0
+1726142400000,545.070,546.500,540.050,542.350,52042.76,1726145999999,28266917.93080,44907,24182.02,13135638.48580,0
+1726146000000,542.340,548.590,541.930,543.410,60289.29,1726149599999,32868223.99760,52247,30409.45,16582111.54970,0
+1726149600000,543.420,548.870,542.930,544.370,54284.01,1726153199999,29640818.39090,56549,28203.57,15400165.78240,0
+1726153200000,544.370,545.990,534.420,535.740,121519.46,1726156799999,65656994.07160,88656,57590.96,31118060.49310,0
+1726156800000,535.740,540.640,535.190,540.370,47741.14,1726160399999,25676847.48380,45721,27210.12,14637704.22560,0
+1726160400000,540.370,543.750,539.660,543.500,34497.38,1726163999999,18694661.89490,41243,18225.32,9876956.90360,0
+1726164000000,543.500,543.920,539.740,540.670,14119.22,1726167599999,7654559.71460,24240,6456.97,3500524.19360,0
+1726167600000,540.660,542.980,540.280,541.590,15214.02,1726171199999,8240033.46750,27466,6846.87,3708658.31080,0
+1726171200000,541.590,541.640,539.250,539.810,7555.31,1726174799999,4080409.22880,16811,3800.50,2052454.35010,0
+1726174800000,539.810,541.930,538.580,538.600,14627.18,1726178399999,7896973.87730,20969,7404.35,3997171.82680,0
+1726178400000,538.600,543.230,538.550,542.190,10895.51,1726181999999,5900263.27000,19033,5547.99,3004084.99270,0
+1726182000000,542.190,545.600,541.060,544.580,30596.48,1726185599999,16641890.48980,29001,17156.40,9331906.72540,0
+1726185600000,544.570,545.200,543.610,543.800,15788.32,1726189199999,8595993.91510,22805,7696.56,4190903.09510,0
+1726189200000,543.790,547.410,542.100,545.510,25437.67,1726192799999,13853347.29630,28137,13207.63,7197595.02450,0
+1726192800000,545.520,546.160,543.750,544.240,15257.84,1726196399999,8311921.75250,22077,6740.39,3671741.25700,0
+1726196400000,544.230,545.100,542.360,542.700,13972.38,1726199999999,7596011.37620,20526,7438.41,4044149.65520,0
+1726200000000,542.700,544.220,541.820,541.880,8460.24,1726203599999,4595099.49500,15409,3527.11,1916138.53800,0
+1726203600000,541.880,542.200,539.910,541.410,15489.90,1726207199999,8381849.77150,19645,7845.09,4245290.12270,0
+1726207200000,541.410,541.600,538.430,539.570,20008.31,1726210799999,10796647.56670,21225,11606.58,6263543.81870,0
+1726210800000,539.570,543.200,539.540,542.830,19089.82,1726214399999,10332026.86030,23060,11571.54,6262274.86310,0
+1726214400000,542.830,543.200,540.540,540.850,14969.84,1726217999999,8114938.05340,20861,7385.54,4003848.62910,0
+1726218000000,540.850,542.590,540.640,542.040,12048.37,1726221599999,6529201.73970,20122,6647.85,3602376.71090,0
+1726221600000,542.050,544.950,541.910,544.880,17905.12,1726225199999,9729920.12630,25185,10081.83,5478948.44730,0
+1726225200000,544.880,550.000,544.630,546.070,57816.67,1726228799999,31643724.61760,59915,28702.64,15711022.11230,0
+1726228800000,546.070,550.160,542.300,549.230,78618.22,1726232399999,42958859.00150,71900,43637.37,23852556.63940,0
+1726232400000,549.220,553.400,546.870,552.460,80000.62,1726235999999,44011003.97790,71823,40508.31,22291185.62930,0
+1726236000000,552.470,554.160,548.880,549.350,71024.58,1726239599999,39184910.04090,67866,35114.96,19377154.75680,0
+1726239600000,549.350,554.190,547.440,553.530,71359.30,1726243199999,39343442.93380,71746,35026.13,19317308.53960,0
+1726243200000,553.550,554.240,549.700,551.720,35116.32,1726246799999,19391096.35000,47631,16974.83,9374091.22770,0
+1726246800000,551.710,555.740,551.530,552.640,35514.36,1726250399999,19669146.48930,40271,19249.70,10663115.41150,0
+1726250400000,552.630,554.990,551.900,554.640,17993.91,1726253999999,9958795.45330,28887,8460.15,4683707.56680,0
+1726254000000,554.640,555.830,553.120,554.390,13271.80,1726257599999,7363088.37990,25277,6785.49,3765043.88840,0
+1726257600000,554.410,555.140,553.520,553.900,7341.16,1726261199999,4069840.39460,15776,3527.77,1955835.40040,0
+1726261200000,553.900,559.610,553.750,556.830,35556.20,1726264799999,19810099.74870,40066,19461.78,10843188.72360,0
+1726264800000,556.830,558.110,555.810,557.830,13451.88,1726268399999,7494072.58330,24911,6726.42,3747596.49950,0
+1726268400000,557.830,557.950,555.440,556.020,11312.99,1726271999999,6294836.58890,19913,5575.03,3101898.27590,0
+1726272000000,556.030,557.500,554.970,556.470,11444.14,1726275599999,6365403.64450,21557,5323.01,2960683.10750,0
+1726275600000,556.490,559.140,555.800,555.810,15530.38,1726279199999,8664590.18710,25890,7071.86,3946167.33000,0
+1726279200000,555.810,557.600,555.640,555.990,7412.28,1726282799999,4126265.43100,15737,3479.51,1937024.98160,0
+1726282800000,556.000,557.370,555.930,556.040,6473.43,1726286399999,3602978.86980,14667,3198.87,1780545.25800,0
+1726286400000,556.030,556.260,553.000,553.950,14802.37,1726289999999,8215114.53780,21933,5899.11,3275248.76930,0
+1726290000000,553.940,555.190,552.150,552.390,37304.39,1726293599999,20655618.96910,33259,18492.12,10239019.48530,0
+1726293600000,552.390,554.000,551.470,553.000,14037.52,1726297199999,7757358.22570,19712,7727.10,4270379.60450,0
+1726297200000,552.990,554.960,551.140,553.660,16296.82,1726300799999,9012281.14660,20841,7328.56,4054189.07420,0
+1726300800000,553.670,554.170,551.610,552.000,10307.86,1726304399999,5697674.68090,16211,4016.43,2220542.76450,0
+1726304400000,551.990,553.110,551.750,553.000,7623.99,1726307999999,4211330.84810,16219,4234.96,2339495.40070,0
+1726308000000,553.000,553.000,550.440,551.030,12262.83,1726311599999,6758819.47740,17644,5225.50,2880067.80030,0
+1726311600000,551.020,551.620,549.500,551.300,17431.07,1726315199999,9595211.12400,23040,9889.03,5444492.78680,0
+1726315200000,551.310,552.800,550.720,551.630,9398.25,1726318799999,5186721.64050,17483,4726.49,2608790.92620,0
+1726318800000,551.620,552.500,550.530,552.390,8686.65,1726322399999,4790520.58420,14566,4233.39,2334964.58480,0
+1726322400000,552.390,553.440,550.810,552.380,13138.53,1726325999999,7255122.74950,20182,6455.18,3564632.90750,0
+1726326000000,552.380,552.480,550.360,550.800,7172.83,1726329599999,3954815.70520,14609,2771.11,1527927.62740,0
+1726329600000,550.800,553.080,550.440,552.970,7441.21,1726333199999,4107098.57990,15134,4049.20,2235069.36000,0
+1726333200000,552.960,552.960,551.200,551.550,5597.18,1726336799999,3088513.98820,10424,2422.59,1336761.41970,0
+1726336800000,551.540,551.600,547.130,550.890,31849.66,1726340399999,17499743.66910,31562,15417.47,8475043.77760,0
+1726340400000,550.900,551.640,550.250,550.960,6955.76,1726343999999,3832442.08220,12658,3315.90,1827138.84670,0
+1726344000000,550.950,553.070,550.740,552.760,8273.19,1726347599999,4567785.84520,15298,4331.59,2391179.81600,0
+1726347600000,552.770,553.300,550.970,551.820,11231.61,1726351199999,6201258.42090,12467,4867.01,2686979.50410,0
+1726351200000,551.810,553.070,550.980,552.490,4460.31,1726354799999,2462705.14980,9160,2250.37,1242489.06270,0
+1726354800000,552.480,553.630,552.410,553.210,7165.19,1726358399999,3963784.63930,10683,3166.79,1751814.46120,0
+1726358400000,553.220,554.980,553.210,554.310,10132.39,1726361999999,5614619.09740,16355,5748.33,3185151.67750,0
+1726362000000,554.310,555.870,554.310,555.360,10480.87,1726365599999,5819966.53230,18709,5274.57,2928830.70700,0
+1726365600000,555.350,555.720,554.590,555.620,5777.21,1726369199999,3206752.86040,14546,2834.20,1573243.52930,0
+1726369200000,555.630,555.650,552.280,552.730,9798.76,1726372799999,5426179.55050,17899,3416.85,1892479.89090,0
+1726372800000,552.730,553.480,552.000,553.030,7820.70,1726376399999,4322795.76140,14317,4018.98,2221505.84470,0
+1726376400000,553.040,554.780,553.000,554.080,7446.63,1726379999999,4125566.39390,13365,4121.20,2283125.43010,0
+1726380000000,554.070,554.610,553.510,553.950,5944.78,1726383599999,3294419.96920,13612,2533.53,1404105.98990,0
+1726383600000,553.950,554.950,553.460,554.950,7088.54,1726387199999,3928899.96950,12046,4056.53,2248512.08990,0
+1726387200000,554.950,555.110,553.220,553.860,8210.58,1726390799999,4547366.62270,12280,3644.56,2018678.56480,0
+1726390800000,553.860,554.990,553.420,554.110,9911.12,1726394399999,5493926.89080,11502,5789.20,3209407.72980,0
+1726394400000,554.120,555.020,553.600,554.500,11306.67,1726397999999,6267575.46970,13355,5678.26,3147701.09050,0
+1726398000000,554.500,554.780,553.000,554.610,14938.47,1726401599999,8274052.45140,15126,7164.24,3968887.08370,0
+1726401600000,554.600,557.320,554.380,557.290,21732.95,1726405199999,12087053.91770,20599,12619.71,7017895.18010,0
+1726405200000,557.290,561.410,557.100,559.410,54989.95,1726408799999,30792109.81200,46172,29529.01,16533298.25130,0
+1726408800000,559.410,560.410,554.510,559.890,39338.92,1726412399999,21933809.31310,39227,20175.20,11248198.07110,0
+1726412400000,559.890,561.920,558.360,561.310,23663.59,1726415999999,13261494.58770,27071,12157.64,6813984.90810,0
+1726416000000,561.320,561.630,557.850,558.200,22045.39,1726419599999,12334118.72510,28638,9306.86,5206859.00760,0
+1726419600000,558.190,559.800,553.880,556.550,44989.99,1726423199999,25013658.50740,43892,21077.12,11719751.80180,0
+1726423200000,556.540,558.630,555.210,557.450,18378.40,1726426799999,10236374.41950,26009,8894.94,4954524.04010,0
+1726426800000,557.440,558.580,556.000,556.720,8863.95,1726430399999,4938450.62270,17039,4023.48,2241556.52530,0
+1726430400000,556.720,560.740,556.010,559.880,16725.32,1726433999999,9339397.87670,26793,8315.89,4643808.34240,0
+1726434000000,559.880,559.880,555.620,559.010,31087.85,1726437599999,17343875.78200,35061,15357.94,8565969.59850,0
+1726437600000,559.020,560.420,557.010,560.110,20413.58,1726441199999,11402035.27900,28557,8739.71,4881520.12690,0
+1726441200000,560.100,560.110,551.480,553.120,76004.78,1726444799999,42171546.44210,68561,37090.43,20576464.58000,0
+1726444800000,553.110,555.090,549.020,549.500,55483.97,1726448399999,30570928.06860,53231,28009.76,15430677.96620,0
+1726448400000,549.490,551.540,545.240,545.530,53550.53,1726451999999,29360534.68400,58182,27707.13,15195400.50880,0
+1726452000000,545.520,546.220,540.800,542.000,53663.77,1726455599999,29175387.76990,55877,25906.87,14086958.94830,0
+1726455600000,542.000,546.000,540.540,544.820,38652.24,1726459199999,21012097.01710,42258,18695.91,10160998.74690,0
+1726459200000,544.810,545.790,543.940,544.770,15129.59,1726462799999,8243837.69230,20200,6660.89,3629726.14040,0
+1726462800000,544.760,547.000,544.560,546.760,27343.38,1726466399999,14934455.33590,25469,18109.77,9892248.18710,0
+1726466400000,546.770,548.770,545.870,546.260,25315.29,1726469999999,13853752.18670,23500,14823.80,8111213.38440,0
+1726470000000,546.260,551.110,545.790,550.340,25995.00,1726473599999,14267570.66130,30831,14339.95,7870348.79620,0
+1726473600000,550.340,552.240,548.580,548.860,23655.85,1726477199999,13034856.63660,31674,11317.84,6238265.84470,0
+1726477200000,548.850,550.210,544.030,545.000,23548.47,1726480799999,12881506.88660,32243,12394.87,6779465.62410,0
+1726480800000,545.000,547.840,543.690,547.400,17373.89,1726484399999,9483495.40180,25201,9332.97,5093886.85820,0
+1726484400000,547.400,547.730,546.300,547.010,8475.11,1726487999999,4636778.98960,14817,3647.00,1995395.94050,0
+1726488000000,547.010,548.500,545.150,546.590,17454.02,1726491599999,9551737.06050,23189,9613.23,5261925.27100,0
+1726491600000,546.600,548.210,543.320,547.740,34225.49,1726495199999,18689265.26090,41896,16706.72,9124600.83980,0
+1726495200000,547.730,549.000,538.190,539.100,89038.42,1726498799999,48262980.66960,73647,41894.64,22715951.66990,0
+1726498800000,539.120,539.430,534.490,534.780,72279.19,1726502399999,38821257.12830,67839,34842.35,18716891.19410,0
+1726502400000,534.770,535.430,531.510,532.710,42852.16,1726505999999,22872652.75000,48036,20485.52,10935877.42830,0
+1726506000000,532.720,536.650,528.140,535.660,62314.06,1726509599999,33108516.34250,61470,33370.92,17736092.17240,0
+1726509600000,535.660,536.170,531.560,533.620,20243.16,1726513199999,10805391.60220,32381,9065.60,4838424.16720,0
+1726513200000,533.620,534.050,531.890,532.320,9614.55,1726516799999,5125529.71280,24439,4593.86,2449199.27290,0
+1726516800000,532.310,533.590,528.750,528.870,13651.18,1726520399999,7247027.22210,26282,6476.49,3438893.60060,0
+1726520400000,528.910,530.170,526.500,530.170,21094.70,1726523999999,11147622.46750,30783,10536.48,5568443.93140,0
+1726524000000,530.170,530.410,528.580,529.870,11456.03,1726527599999,6067956.93620,19026,5586.69,2959361.75370,0
+1726527600000,529.870,534.920,529.870,533.370,23948.46,1726531199999,12764962.77110,27926,12717.96,6776647.55800,0
+1726531200000,533.370,535.380,529.000,529.640,25558.98,1726534799999,13611211.56250,30798,11114.01,5921032.48760,0
+1726534800000,529.650,532.080,528.580,531.120,22493.17,1726538399999,11927709.38370,28489,10758.18,5705355.47460,0
+1726538400000,531.120,534.530,531.010,533.710,18597.56,1726541999999,9917689.70070,23977,9883.24,5270228.46590,0
+1726542000000,533.710,535.380,533.040,534.720,15551.30,1726545599999,8309968.49960,21305,8503.15,4543721.46870,0
+1726545600000,534.730,536.480,534.680,535.950,11846.13,1726549199999,6342562.23550,19930,6546.72,3505221.10800,0
+1726549200000,535.950,539.850,535.900,539.380,32044.67,1726552799999,17241281.06160,28581,15851.10,8528254.65320,0
+1726552800000,539.380,539.690,536.910,537.620,22405.12,1726556399999,12051783.54730,19563,10492.65,5643484.64360,0
+1726556400000,537.630,538.480,536.670,538.070,14723.51,1726559999999,7914164.39570,16620,8094.25,4350954.96750,0
+1726560000000,538.080,539.360,537.410,538.560,24521.67,1726563599999,13206232.61700,20735,14320.01,7712755.21430,0
+1726563600000,538.620,541.000,537.330,539.670,30551.18,1726567199999,16475198.89580,25183,14842.37,8005336.16880,0
+1726567200000,539.670,542.950,539.080,542.910,23713.77,1726570799999,12827974.61340,25115,12533.32,6780878.93130,0
+1726570800000,542.900,544.000,540.800,542.490,26675.59,1726574399999,14469860.52920,30960,11566.44,6275718.25500,0
+1726574400000,542.500,545.600,542.330,544.640,30819.38,1726577999999,16774326.11280,35812,14477.35,7879278.28710,0
+1726578000000,544.640,544.780,539.310,540.390,34545.86,1726581599999,18711716.38400,40731,17204.36,9319818.08170,0
+1726581600000,540.380,550.630,540.200,546.460,76204.07,1726585199999,41683097.81890,75450,35906.33,19634630.50750,0
+1726585200000,546.480,552.290,546.420,549.730,67354.88,1726588799999,37045406.79160,60603,33189.23,18254135.17680,0
+1726588800000,549.740,550.600,545.220,546.060,35706.89,1726592399999,19554513.00100,42554,17194.77,9416808.91580,0
+1726592400000,546.120,549.230,545.120,548.860,16145.13,1726595999999,8838031.74300,26873,8717.63,4772650.60110,0
+1726596000000,548.860,549.620,545.280,546.460,13376.50,1726599599999,7326316.92400,25298,6229.89,3412031.18360,0
+1726599600000,546.450,547.960,541.380,544.950,23480.87,1726603199999,12785784.93590,32712,11308.17,6157532.44250,0
+1726603200000,544.950,546.670,542.940,544.740,30492.09,1726606799999,16617580.27460,28633,13701.45,7467673.36990,0
+1726606800000,544.740,547.350,544.640,546.780,7847.34,1726610399999,4289140.36590,15729,4227.61,2310561.49630,0
+1726610400000,546.780,546.780,544.110,545.180,9103.79,1726613999999,4964523.35580,19039,4509.46,2459070.07700,0
+1726614000000,545.170,546.110,543.660,546.020,13582.51,1726617599999,7397480.58020,19702,7968.09,4339969.49660,0
+1726617600000,546.020,546.210,541.680,545.430,18197.97,1726621199999,9902754.56120,28594,8395.47,4568029.28530,0
+1726621200000,545.430,548.410,544.110,545.180,20593.76,1726624799999,11249331.59350,29853,9481.12,5179544.14150,0
+1726624800000,545.170,547.840,545.000,547.680,8058.69,1726628399999,4405071.37170,18530,4340.67,2372835.19000,0
+1726628400000,547.680,549.520,547.010,547.050,14905.89,1726631999999,8174555.44760,21121,6884.29,3775855.14900,0
+1726632000000,547.040,547.340,544.000,545.170,13237.07,1726635599999,7226764.15880,20868,5899.78,3221330.51240,0
+1726635600000,545.160,545.560,543.510,544.710,11364.24,1726639199999,6190098.68990,17532,6503.83,3542775.38360,0
+1726639200000,544.710,546.160,543.900,544.860,12585.96,1726642799999,6857753.24360,17272,5725.77,3120451.20030,0
+1726642800000,544.870,545.740,544.200,545.160,6576.95,1726646399999,3584911.89730,13860,3445.76,1878120.24850,0
+1726646400000,545.160,545.280,542.800,543.000,11437.41,1726649999999,6219115.27070,19024,5208.54,2832259.00930,0
+1726650000000,543.000,543.360,538.180,538.290,33006.21,1726653599999,17856722.40530,34531,15336.77,8299415.82790,0
+1726653600000,538.290,542.360,536.400,542.150,33894.12,1726657199999,18280284.13140,39337,19655.55,10602705.30690,0
+1726657200000,542.160,542.240,539.420,539.570,12075.02,1726660799999,6533268.06540,20324,5126.08,2774242.07310,0
+1726660800000,539.580,542.130,538.840,541.980,13653.10,1726664399999,7379070.34510,21477,8140.20,4399887.41250,0
+1726664400000,541.980,543.680,538.240,539.690,17969.08,1726667999999,9713596.54550,30274,8876.68,4799789.70180,0
+1726668000000,539.710,542.900,539.460,541.190,16225.91,1726671599999,8778365.83740,30672,8016.55,4337608.43820,0
+1726671600000,541.190,542.460,536.640,537.890,21973.63,1726675199999,11844640.10370,30162,9999.65,5390613.24520,0
+1726675200000,537.900,541.580,536.660,541.350,17046.00,1726678799999,9194162.77320,29036,8694.86,4689732.02540,0
+1726678800000,541.350,543.430,538.220,542.110,17762.90,1726682399999,9612015.29770,28194,8146.03,4407621.92620,0
+1726682400000,542.110,551.970,541.000,547.210,112974.68,1726685999999,61775000.80290,123089,57300.43,31332719.72360,0
+1726686000000,547.200,547.920,542.810,544.730,46996.01,1726689599999,25628139.24550,65055,22158.25,12082914.35860,0
+1726689600000,544.680,547.250,540.860,546.980,33707.30,1726693199999,18342744.80490,38992,14392.92,7833021.08120,0
+1726693200000,546.970,549.270,546.260,547.600,12431.31,1726696799999,6810287.05660,24766,6452.29,3534732.71610,0
+1726696800000,547.610,552.490,547.460,552.070,29659.16,1726700399999,16332617.81290,27137,19840.17,10928361.12090,0
+1726700400000,552.070,559.630,552.070,559.320,64423.28,1726703999999,35861386.36360,61740,36675.77,20408373.27200,0
+1726704000000,559.320,562.610,557.800,560.350,60991.70,1726707599999,34173492.12260,68324,31815.94,17829809.22120,0
+1726707600000,560.350,560.970,554.730,556.710,45494.72,1726711199999,25361539.34150,51163,19154.81,10675243.72760,0
+1726711200000,556.720,558.910,555.260,558.510,17505.17,1726714799999,9746999.20760,26518,9491.83,5285626.80550,0
+1726714800000,558.510,561.500,558.000,559.810,22327.59,1726718399999,12498601.45490,28446,10287.95,5759626.87540,0
+1726718400000,559.810,561.620,559.160,561.020,19529.44,1726721999999,10945929.24690,25913,9463.41,5304312.71440,0
+1726722000000,561.030,561.830,558.690,559.310,18249.79,1726725599999,10228955.09690,23967,8711.25,4883423.06240,0
+1726725600000,559.300,559.870,557.510,558.100,14952.53,1726729199999,8354806.84410,19808,7159.44,4000667.40470,0
+1726729200000,558.090,558.380,556.180,556.840,16955.09,1726732799999,9446208.13470,24488,7769.48,4329418.20970,0
+1726732800000,556.890,557.440,553.000,553.220,25751.70,1726736399999,14292054.06200,31246,12517.70,6948468.47850,0
+1726736400000,553.210,556.980,552.770,555.530,21987.71,1726739999999,12211768.28810,26870,12394.07,6884105.49140,0
+1726740000000,555.540,557.710,555.160,555.910,21187.40,1726743599999,11789426.33670,27457,10424.88,5801185.26600,0
+1726743600000,555.900,558.270,555.860,558.210,11900.12,1726747199999,6632367.89870,21131,6610.74,3684668.47260,0
+1726747200000,558.210,566.610,558.040,565.130,101833.83,1726750799999,57371169.90690,80887,54029.32,30432841.26410,0
+1726750800000,565.130,567.330,560.810,563.660,41724.86,1726754399999,23542063.40220,45956,20448.17,11538834.38160,0
+1726754400000,563.640,566.660,563.300,563.670,34796.97,1726757999999,19667764.40910,41938,15789.82,8924894.17350,0
+1726758000000,563.670,565.640,562.500,564.800,19428.88,1726761599999,10956362.88190,27970,9489.46,5351957.08270,0
+1726761600000,564.830,571.500,564.470,569.920,55457.79,1726765199999,31522836.34370,57509,30324.34,17234296.76960,0
+1726765200000,569.930,571.740,567.210,569.760,32029.65,1726768799999,18231926.21350,41897,15433.91,8785170.46190,0
+1726768800000,569.760,570.340,567.760,568.230,14693.95,1726772399999,8363030.37750,26884,6402.04,3643850.17800,0
+1726772400000,568.220,568.320,565.060,565.720,21197.54,1726775999999,12012743.28910,24114,10755.01,6094922.23730,0
+1726776000000,565.720,567.430,565.600,566.360,10558.08,1726779599999,5981678.87280,15081,5724.91,3243389.90860,0
+1726779600000,566.350,566.830,562.320,562.810,24783.74,1726783199999,14011933.73160,23885,11011.11,6227363.75070,0
+1726783200000,562.800,565.700,561.500,565.490,31061.68,1726786799999,17497206.01430,32685,16813.36,9472087.75020,0
+1726786800000,565.500,566.910,564.050,566.850,17189.89,1726790399999,9718439.53160,18521,9086.29,5137735.39890,0
+1726790400000,566.850,567.800,560.470,560.660,39043.49,1726793999999,21977178.07360,42127,17301.86,9738679.94650,0
+1726794000000,560.660,563.300,558.780,563.100,30512.96,1726797599999,17115912.97660,34861,16487.92,9249300.75760,0
+1726797600000,563.110,564.680,561.330,564.160,17511.71,1726801199999,9861176.32920,26808,8850.49,4984513.15320,0
+1726801200000,564.150,571.600,563.700,571.480,33786.96,1726804799999,19157633.53760,40482,18736.77,10626446.53990,0
+1726804800000,571.460,575.190,569.830,574.280,64731.52,1726808399999,37094949.13550,65449,34587.69,19824491.72260,0
+1726808400000,574.280,577.000,572.630,574.190,37534.21,1726811999999,21585688.30440,44455,19755.07,11362844.86830,0
+1726812000000,574.190,576.070,572.320,575.560,25366.96,1726815599999,14559730.23380,32260,11602.76,6662028.00210,0
+1726815600000,575.550,575.600,571.310,573.610,24172.93,1726819199999,13854237.75890,32774,10390.05,5954892.53540,0
+1726819200000,573.610,574.280,568.900,571.320,31381.44,1726822799999,17941950.50440,34906,16313.59,9330433.64560,0
+1726822800000,571.260,573.190,571.060,571.420,15584.19,1726826399999,8919607.19210,23296,7835.94,4485021.83830,0
+1726826400000,571.420,572.200,570.000,570.880,12017.01,1726829999999,6862124.59900,19670,6266.54,3578355.05110,0
+1726830000000,570.850,571.400,565.690,569.830,43499.87,1726833599999,24735027.06050,45334,21976.83,12502879.90050,0
+1726833600000,569.840,573.600,569.710,571.880,27158.81,1726837199999,15527047.40780,36479,13562.57,7753370.08070,0
+1726837200000,571.880,572.530,565.930,566.990,42546.80,1726840799999,24176632.39360,45817,19209.35,10915026.00130,0
+1726840800000,566.990,571.600,564.000,568.220,46762.83,1726844399999,26563934.67250,51899,22126.05,12571026.73760,0
+1726844400000,568.220,570.950,565.560,569.830,21133.37,1726847999999,12010206.83110,31601,10234.95,5817257.98940,0
+1726848000000,569.840,570.750,566.320,566.940,15858.26,1726851599999,9014222.35410,27549,7694.50,4373211.19870,0
+1726851600000,566.940,567.600,565.390,566.590,13929.20,1726855199999,7889553.27740,22728,7219.68,4089718.00610,0
+1726855200000,566.590,567.440,564.150,566.990,15019.07,1726858799999,8497813.55110,23726,7044.26,3986703.11240,0
+1726858800000,567.000,567.800,565.980,566.800,9194.63,1726862399999,5213933.58220,16572,4688.00,2658546.56280,0
+1726862400000,566.800,567.930,566.130,566.920,6316.49,1726865999999,3583030.22500,12572,2953.45,1675427.27480,0
+1726866000000,566.910,570.240,566.910,568.430,14259.98,1726869599999,8112752.76060,19371,7092.29,4035000.65910,0
+1726869600000,568.430,568.980,567.780,568.170,7489.69,1726873199999,4257575.65260,13247,3445.09,1958348.62610,0
+1726873200000,568.170,568.960,567.280,568.830,5472.24,1726876799999,3107852.92160,12450,2586.81,1469232.55510,0
+1726876800000,568.830,572.990,567.790,570.540,21080.39,1726880399999,12030705.51330,31070,11122.16,6346310.40920,0
+1726880400000,570.530,571.930,567.060,567.170,18083.91,1726883999999,10300566.08070,24838,7585.31,4322078.30650,0
+1726884000000,567.160,569.040,566.310,568.700,11672.69,1726887599999,6626799.19830,19245,5726.56,3250815.60650,0
+1726887600000,568.700,569.920,567.410,567.490,8479.97,1726891199999,4823655.57130,14660,3787.67,2154409.97390,0
+1726891200000,567.490,569.990,567.360,569.760,15305.94,1726894799999,8696401.20370,21534,8044.50,4570707.05540,0
+1726894800000,569.760,574.600,569.190,574.060,35767.70,1726898399999,20482899.40240,36533,19188.82,10986670.64450,0
+1726898400000,574.060,579.990,573.670,577.380,59838.31,1726901999999,34547851.15970,60537,32884.03,18983252.01990,0
+1726902000000,577.380,583.880,577.380,582.800,59656.86,1726905599999,34649683.25550,62084,32451.82,18848456.76760,0
+1726905600000,582.810,586.250,580.800,585.760,57561.23,1726909199999,33599338.54360,60057,29263.36,17089095.98430,0
+1726909200000,585.750,587.850,583.700,587.370,50699.30,1726912799999,29701377.76460,50637,26427.36,15483766.27310,0
+1726912800000,587.370,587.610,581.650,581.950,37027.52,1726916399999,21621965.05390,37481,15544.87,9074837.84220,0
+1726916400000,581.950,582.940,580.030,580.500,30919.93,1726919999999,17981304.30680,32509,14593.87,8488340.45280,0
+1726920000000,580.510,583.270,579.900,582.190,29099.00,1726923599999,16915498.37970,28398,16166.50,9399317.04770,0
+1726923600000,582.190,585.020,580.590,583.610,27817.68,1726927199999,16218734.17710,29935,13936.97,8123957.59200,0
+1726927200000,583.600,585.880,582.670,585.010,20634.23,1726930799999,12059091.61820,27176,9768.70,5709898.39050,0
+1726930800000,585.000,585.060,581.960,583.770,19188.96,1726934399999,11196052.97670,27321,9016.42,5261371.95860,0
+1726934400000,583.750,584.700,582.500,584.550,18568.83,1726937999999,10838800.20340,28175,9707.90,5667125.42480,0
+1726938000000,584.540,585.440,583.920,584.670,11885.82,1726941599999,6951934.56330,18585,6272.91,3669219.10150,0
+1726941600000,584.660,585.380,584.310,584.430,5818.16,1726945199999,3401844.17820,11585,3014.60,1762677.08840,0
+1726945200000,584.430,586.090,584.080,585.420,12737.02,1726948799999,7453329.14800,16225,6843.72,4004679.86250,0
+1726948800000,585.410,585.560,584.450,584.810,6700.93,1726952399999,3920195.49400,13677,2878.03,1683752.37020,0
+1726952400000,584.810,585.700,583.670,585.600,10960.82,1726955999999,6407164.49060,18907,5381.81,3145861.25310,0
+1726956000000,585.600,588.370,585.150,587.740,17508.69,1726959599999,10277587.71970,22718,10099.22,5928752.33250,0
+1726959600000,587.730,590.800,587.160,588.980,34674.13,1726963199999,20431028.41630,36073,19470.88,11473845.24180,0
+1726963200000,588.980,589.840,584.310,586.570,30255.19,1726966799999,17746645.75910,37378,13560.92,7953740.83850,0
+1726966800000,586.570,586.990,583.750,584.240,15430.87,1726970399999,9031830.75860,21002,6377.95,3733139.28360,0
+1726970400000,584.230,584.800,581.290,582.520,28960.42,1726973999999,16880410.87830,31554,14225.24,8291337.85230,0
+1726974000000,582.520,584.730,582.000,584.400,12537.69,1726977599999,7317445.79130,18120,7272.97,4244634.33170,0
+1726977600000,584.410,584.410,582.930,583.250,8677.06,1726981199999,5065193.12560,14235,3598.09,2100454.54020,0
+1726981200000,583.280,584.200,581.670,583.350,11684.73,1726984799999,6811096.44860,15823,5912.10,3446359.47680,0
+1726984800000,583.350,585.600,582.370,583.040,26245.24,1726988399999,15326063.05450,27083,11085.71,6473305.27090,0
+1726988400000,583.060,584.800,582.000,584.750,15955.06,1726991999999,9305827.87080,17651,8067.92,4706586.10170,0
+1726992000000,584.750,585.980,584.400,585.660,12524.28,1726995599999,7329071.85620,18182,5952.78,3483554.56660,0
+1726995600000,585.650,585.660,581.000,582.100,25526.60,1726999199999,14877799.23280,27726,12094.20,7049098.59870,0
+1726999200000,582.100,583.080,580.010,581.990,22809.21,1727002799999,13263338.25270,25700,10546.57,6132356.81500,0
+1727002800000,581.990,583.350,580.200,581.530,15896.54,1727006399999,9253929.28130,22546,7586.12,4415936.05180,0
+1727006400000,581.530,583.180,581.400,582.630,9788.25,1727009999999,5698980.06580,15947,4284.01,2494370.22160,0
+1727010000000,582.640,583.250,578.390,579.890,25917.48,1727013599999,15042488.25490,28914,12057.71,6997118.63490,0
+1727013600000,579.890,580.500,577.300,579.420,26623.06,1727017199999,15414516.25450,30990,13417.84,7769418.68940,0
+1727017200000,579.420,582.220,578.900,580.670,23525.92,1727020799999,13664503.63050,25831,11637.10,6759241.87420,0
+1727020800000,580.670,581.160,578.250,580.260,18333.98,1727024399999,10629744.89510,25991,9497.52,5505535.47720,0
+1727024400000,580.260,584.570,580.200,583.780,16272.86,1727027999999,9485762.22830,23280,9648.32,5623521.68520,0
+1727028000000,583.780,587.610,582.160,587.190,25787.38,1727031599999,15098647.44240,25406,14226.60,8330890.43330,0
+1727031600000,587.200,587.850,582.360,586.010,19860.83,1727035199999,11614903.76170,26073,9212.85,5387174.46980,0
+1727035200000,586.020,595.080,586.010,589.960,79646.93,1727038799999,47124980.24690,71760,47052.72,27837851.94800,0
+1727038800000,589.960,589.960,580.200,580.780,36772.80,1727042399999,21557422.03510,40332,17421.24,10212036.21970,0
+1727042400000,580.770,589.600,576.070,588.270,72071.03,1727045999999,42000081.79760,79989,34745.64,20247098.53440,0
+1727046000000,588.260,588.650,585.110,588.650,22528.76,1727049599999,13225789.51890,30402,11255.26,6608201.45170,0
+1727049600000,588.650,591.840,583.000,590.180,54459.55,1727053199999,32026159.55490,61622,26138.03,15376473.56860,0
+1727053200000,590.190,595.930,589.520,595.360,58373.01,1727056799999,34660717.61770,60283,30090.27,17869875.19150,0
+1727056800000,595.360,598.200,594.010,595.720,54376.27,1727060399999,32410458.00730,53918,29177.13,17392944.70460,0
+1727060400000,595.720,599.720,595.460,596.990,54964.20,1727063999999,32862847.32870,56319,27556.78,16479146.96250,0
+1727064000000,597.000,597.680,592.030,594.600,33782.29,1727067599999,20084758.77520,42243,16501.43,9809695.81380,0
+1727067600000,594.590,596.400,593.260,594.810,19911.82,1727071199999,11844434.95180,28592,10152.13,6039162.37760,0
+1727071200000,594.810,594.890,593.040,593.760,11883.48,1727074799999,7059713.39030,21595,5666.07,3366194.37990,0
+1727074800000,593.770,593.950,589.420,591.160,28088.60,1727078399999,16607596.77880,35430,12539.06,7412558.59560,0
+1727078400000,591.150,591.840,588.000,590.040,25832.26,1727081999999,15235746.80750,33468,11884.88,7010137.14830,0
+1727082000000,590.040,592.640,589.930,592.640,16041.47,1727085599999,9489650.66910,25645,8002.94,4734623.89540,0
+1727085600000,592.640,593.000,589.670,591.920,17038.43,1727089199999,10075212.14980,23733,8143.16,4815274.72210,0
+1727089200000,591.920,592.920,589.640,592.240,13208.68,1727092799999,7811986.58460,21852,5737.29,3393559.65560,0
+1727092800000,592.240,594.930,591.400,594.120,26814.94,1727096399999,15908757.85840,33997,15122.34,8971738.21430,0
+1727096400000,594.110,595.830,592.200,593.240,30442.08,1727099999999,18088994.54380,40117,15237.11,9055685.51170,0
+1727100000000,593.240,596.760,592.130,594.440,33467.14,1727103599999,19901365.96540,42269,16021.16,9528773.97420,0
+1727103600000,594.440,601.880,591.630,600.850,60493.42,1727107199999,36154948.68890,54694,34238.64,20472295.16600,0
+1727107200000,600.800,608.850,600.680,607.020,143893.46,1727110799999,87053626.51240,120278,74593.06,45131457.06160,0
+1727110800000,607.010,610.970,605.920,608.870,78909.48,1727114399999,48023106.97020,73620,43086.73,26223861.92430,0
+1727114400000,608.870,615.660,608.700,612.870,60735.43,1727117999999,37187012.62550,60159,33589.33,20569742.17360,0
+1727118000000,612.860,616.690,610.730,612.470,52847.74,1727121599999,32450502.16800,59100,27262.69,16740405.65020,0
+1727121600000,612.560,615.380,610.230,610.760,44371.39,1727125199999,27197024.91040,46625,21244.42,13024516.44500,0
+1727125200000,610.760,612.930,607.840,610.220,31360.74,1727128799999,19139596.58890,36932,14332.20,8747958.00740,0
+1727128800000,610.230,610.260,606.630,606.670,18308.10,1727132399999,11134294.92940,24091,8125.45,4942991.25950,0
+1727132400000,606.630,607.830,602.110,604.970,32377.17,1727135999999,19594928.69210,35445,16075.70,9729895.03660,0
+1727136000000,604.970,608.350,603.150,603.710,44478.63,1727139599999,26942184.31990,49861,21823.99,13222707.80800,0
+1727139600000,603.720,609.930,603.210,604.300,36258.92,1727143199999,21974561.24230,41391,18113.40,10979052.38550,0
+1727143200000,604.290,605.780,600.600,604.670,37436.02,1727146799999,22560038.36240,41288,16734.23,10086223.42490,0
+1727146800000,604.670,607.440,603.440,606.770,22872.74,1727150399999,13849341.95310,30386,11748.59,7114593.71460,0
+1727150400000,606.760,606.900,601.650,602.600,29463.99,1727153999999,17780162.89000,29265,11847.38,7148506.15890,0
+1727154000000,602.600,603.540,600.760,602.860,24859.47,1727157599999,14969044.19850,27424,10993.80,6621236.23770,0
+1727157600000,602.800,603.590,601.470,601.700,21487.07,1727161199999,12949068.16540,25943,9058.41,5459043.93670,0
+1727161200000,601.700,603.610,601.430,602.580,21955.00,1727164799999,13230693.14260,26603,11850.74,7142295.75090,0
+1727164800000,602.630,606.460,601.150,605.360,41097.85,1727168399999,24816648.11780,41753,19191.18,11589990.32540,0
+1727168400000,605.380,605.710,601.190,603.180,29687.76,1727171999999,17899368.25790,35623,13423.95,8093093.62500,0
+1727172000000,603.180,605.400,602.760,603.300,20909.67,1727175599999,12631962.32180,24994,8875.64,5361769.98670,0
+1727175600000,603.310,605.410,602.240,604.140,17644.08,1727179199999,10654686.07790,22271,8519.31,5144681.43550,0
+1727179200000,604.130,607.160,603.330,604.120,29221.48,1727182799999,17688532.61940,31277,13723.80,8307921.22320,0
+1727182800000,604.110,609.290,604.080,606.930,31175.77,1727186399999,18928004.35880,33897,16027.88,9731166.79900,0
+1727186400000,606.890,608.980,598.510,605.690,101586.77,1727189999999,61343405.30540,87727,46942.63,28368066.69650,0
+1727190000000,605.700,609.660,604.700,606.580,47079.77,1727193599999,28597191.99640,48702,22021.23,13377869.61230,0
+1727193600000,606.630,608.500,604.730,606.770,26313.56,1727197199999,15967533.75130,35139,11655.75,7072571.91950,0
+1727197200000,606.760,610.630,605.280,608.600,35865.76,1727200799999,21817628.22620,38882,18631.78,11337100.98150,0
+1727200800000,608.580,609.960,606.750,607.260,17997.18,1727204399999,10948658.22820,27685,8853.24,5385925.02440,0
+1727204400000,607.260,610.630,606.510,609.740,16373.00,1727207999999,9965933.36630,22556,7313.46,4451764.23150,0
+1727208000000,609.740,612.200,607.450,608.680,32233.68,1727211599999,19651530.06360,34416,15452.97,9422939.59780,0
+1727211600000,608.630,609.210,607.080,607.520,8654.36,1727215199999,5261738.41580,16778,4060.72,2468982.06100,0
+1727215200000,607.520,613.900,604.740,607.840,63724.18,1727218799999,38813692.46100,49570,32674.27,19892992.17070,0
+1727218800000,607.830,609.690,605.570,606.070,21588.92,1727222399999,13117672.00570,26452,10157.54,6171482.02420,0
+1727222400000,606.060,607.520,602.550,604.300,37429.69,1727225999999,22624547.04520,40806,17478.02,10565329.05570,0
+1727226000000,604.300,608.340,603.510,606.420,33976.78,1727229599999,20589798.00720,38529,14894.26,9022144.03170,0
+1727229600000,606.420,607.430,605.320,606.590,12843.35,1727233199999,7788077.33860,20573,6382.31,3870690.88310,0
+1727233200000,606.600,607.080,603.850,607.020,17936.13,1727236799999,10856492.77240,24607,7474.64,4524519.40740,0
+1727236800000,606.970,606.980,602.530,602.540,15779.37,1727240399999,9536032.81300,24481,7470.32,4514878.70780,0
+1727240400000,602.540,603.630,601.000,601.700,32192.32,1727243999999,19384597.95040,34222,16587.62,9989788.81530,0
+1727244000000,601.700,601.770,593.010,594.700,70798.77,1727247599999,42297964.33020,62522,27832.63,16630729.11440,0
+1727247600000,594.690,596.960,593.340,596.190,45505.15,1727251199999,27091847.42280,44174,23474.66,13976971.33100,0
+1727251200000,596.180,598.360,594.960,597.250,25190.67,1727254799999,15031557.52710,28796,11763.50,7020041.54280,0
+1727254800000,597.250,598.500,594.430,594.580,17894.89,1727258399999,10672619.56760,23947,7860.41,4688429.34290,0
+1727258400000,594.590,596.470,593.160,594.900,20061.21,1727261999999,11937859.27460,28190,9833.32,5852387.98840,0
+1727262000000,594.900,596.840,593.120,596.710,22197.18,1727265599999,13202563.49090,27029,11721.41,6973273.96380,0
+1727265600000,596.720,597.560,593.400,593.660,25996.22,1727269199999,15488704.83620,27734,11657.99,6947861.97940,0
+1727269200000,593.660,597.170,592.080,597.030,31444.35,1727272799999,18685826.48210,40699,15205.78,9038171.88450,0
+1727272800000,597.090,599.850,596.200,599.140,34914.03,1727276399999,20877785.18170,40552,19093.09,11419580.60860,0
+1727276400000,599.140,599.290,593.000,593.400,27579.53,1727279999999,16433655.27820,37145,12242.73,7294580.59330,0
+1727280000000,593.400,595.560,592.560,593.470,22079.44,1727283599999,13116350.78080,33986,11064.85,6573176.99760,0
+1727283600000,593.470,594.350,585.580,587.980,82575.14,1727287199999,48663220.49990,75486,31808.94,18745320.84670,0
+1727287200000,587.980,591.000,587.300,590.260,18334.74,1727290799999,10802602.92540,35433,10589.59,6239364.45370,0
+1727290800000,590.260,591.710,586.500,586.920,20594.63,1727294399999,12125196.35780,32246,8920.36,5252948.38620,0
+1727294400000,586.960,589.330,586.670,588.890,12326.87,1727297999999,7252276.22830,22254,6853.07,4031766.99000,0
+1727298000000,588.890,589.740,586.960,587.640,9994.61,1727301599999,5882351.83640,16680,4327.02,2547774.28410,0
+1727301600000,587.640,588.170,583.980,587.070,21561.76,1727305199999,12638533.13340,34971,10468.26,6138089.06160,0
+1727305200000,587.070,588.040,584.100,587.490,20870.16,1727308799999,12230291.06980,32699,9920.00,5813407.29710,0
+1727308800000,587.490,589.220,582.600,584.740,35990.89,1727312399999,21079463.49550,50115,18663.28,10933309.19730,0
+1727312400000,584.780,586.550,581.150,586.540,40019.43,1727315999999,23362833.43450,53180,20446.31,11939251.24840,0
+1727316000000,586.550,589.410,586.400,588.610,18908.64,1727319599999,11118977.03700,28006,10024.40,5894638.50250,0
+1727319600000,588.610,589.730,586.540,588.350,19859.16,1727323199999,11676850.30830,26763,10231.56,6016395.53040,0
+1727323200000,588.340,589.100,587.420,588.380,18408.82,1727326799999,10828731.83200,22482,7132.14,4195570.38210,0
+1727326800000,588.370,591.910,587.460,590.990,22518.97,1727330399999,13294951.54940,29939,13245.72,7819762.59630,0
+1727330400000,590.980,595.820,590.890,594.990,36755.08,1727333999999,21823313.31230,38293,20000.72,11872806.70330,0
+1727334000000,595.000,596.990,593.300,596.280,36907.89,1727337599999,21971766.19930,35654,17353.47,10331896.79850,0
+1727337600000,596.280,597.630,594.530,594.720,28010.72,1727341199999,16698716.16070,32850,12424.99,7407263.53460,0
+1727341200000,594.720,595.320,593.600,594.250,16618.07,1727344799999,9877672.03700,24374,8237.32,4896471.86540,0
+1727344800000,594.260,599.220,594.030,597.350,29861.72,1727348399999,17828548.50830,33501,15996.92,9550480.66150,0
+1727348400000,597.350,597.570,595.500,595.620,18843.90,1727351999999,11237464.72780,25133,7714.52,4600949.63440,0
+1727352000000,595.620,596.880,593.010,593.080,34872.75,1727355599999,20741178.06710,42461,15352.14,9132855.11620,0
+1727355600000,593.080,595.260,592.540,593.990,26878.96,1727359199999,15955292.13660,33861,12407.03,7365301.53170,0
+1727359200000,594.000,598.230,593.450,593.720,73830.72,1727362799999,44004308.48030,69078,33910.38,20209212.88250,0
+1727362800000,593.720,603.380,592.780,601.960,85796.07,1727366399999,51483813.94500,71064,41812.60,25081860.97210,0
+1727366400000,601.970,608.000,601.520,606.560,79851.27,1727369999999,48346491.06030,55353,35787.37,21663776.18320,0
+1727370000000,606.560,609.500,598.500,598.630,59857.89,1727373599999,36232766.46300,59415,24197.05,14653246.95400,0
+1727373600000,598.640,599.740,594.440,596.710,44599.03,1727377199999,26616058.10260,51393,23724.99,14161958.72190,0
+1727377200000,596.720,597.300,592.540,593.140,30816.21,1727380799999,18345837.86610,32881,15173.82,9037747.24030,0
+1727380800000,593.140,595.210,591.330,592.320,31317.74,1727384399999,18575465.11930,35956,14633.50,8681383.82910,0
+1727384400000,592.320,597.440,591.610,597.190,19075.36,1727387999999,11349600.36390,27254,10348.92,6158598.86580,0
+1727388000000,597.190,598.720,595.600,596.110,18048.51,1727391599999,10780567.30470,23954,8527.66,5094526.36940,0
+1727391600000,596.110,597.500,592.100,596.470,19092.33,1727395199999,11356987.34020,28686,9665.53,5749919.75730,0
+1727395200000,596.460,599.000,596.100,598.730,20402.99,1727398799999,12196871.95800,32535,10361.47,6193932.86450,0
+1727398800000,598.730,599.810,597.140,598.960,20156.45,1727402399999,12064125.00240,29258,9737.05,5827189.93230,0
+1727402400000,598.950,603.500,598.000,601.630,50748.34,1727405999999,30491943.66320,52715,23922.62,14373145.19290,0
+1727406000000,601.640,606.000,598.760,604.830,46751.34,1727409599999,28176364.81690,45609,24126.51,14545490.04590,0
+1727409600000,604.830,606.880,603.010,603.900,29154.08,1727413199999,17629799.02030,35105,13482.18,8152756.66740,0
+1727413200000,603.900,605.160,600.120,604.460,32238.35,1727416799999,19436829.53280,34027,14187.56,8553900.43200,0
+1727416800000,604.450,607.750,603.730,606.240,35980.08,1727420399999,21779430.52580,41446,20548.41,12442438.11590,0
+1727420400000,606.240,607.360,603.980,604.300,33742.49,1727423999999,20426436.18580,33321,14135.33,8560100.37480,0
+1727424000000,604.290,608.790,604.020,606.880,34402.35,1727427599999,20883006.44190,39030,18806.32,11415285.27010,0
+1727427600000,606.880,609.260,606.080,606.400,34076.83,1727431199999,20706224.60270,36916,15488.20,9412167.12880,0
+1727431200000,606.410,606.690,602.510,603.930,38389.94,1727434799999,23189824.15660,38509,16650.36,10056487.68920,0
+1727434800000,603.920,608.870,603.920,608.810,27746.22,1727438399999,16815456.40330,33833,14113.47,8557264.86760,0
+1727438400000,608.800,615.000,608.250,609.420,107989.87,1727441999999,66043651.61930,97965,51688.25,31616201.21130,0
+1727442000000,609.410,611.000,605.700,608.230,74803.79,1727445599999,45522892.71920,72058,36117.20,21982964.95840,0
+1727445600000,608.220,613.700,607.300,609.960,69124.48,1727449199999,42248254.85460,71699,35393.55,21634326.53570,0
+1727449200000,609.950,612.780,609.020,609.340,30100.97,1727452799999,18387743.59320,38042,14817.30,9053921.92590,0
+1727452800000,609.350,613.320,607.070,611.850,40579.98,1727456399999,24759481.34310,47158,19378.96,11828276.34800,0
+1727456400000,611.850,613.410,607.780,610.460,36980.47,1727459999999,22550932.43810,45770,17753.78,10826868.14300,0
+1727460000000,610.470,610.840,608.000,608.720,23196.70,1727463599999,14128718.59170,27055,9920.44,6042894.39280,0
+1727463600000,608.720,609.960,605.260,605.800,22121.27,1727467199999,13426414.34960,30838,9959.89,6045394.44070,0
+1727467200000,605.810,610.980,604.310,609.880,57470.57,1727470799999,34925659.86610,48094,31257.31,18998230.39590,0
+1727470800000,609.880,611.900,606.720,607.750,24988.73,1727474399999,15217203.02060,32455,10962.95,6677106.77030,0
+1727474400000,607.750,609.820,606.660,609.330,10439.31,1727477999999,6352006.92180,18448,6137.66,3734465.49780,0
+1727478000000,609.320,611.140,607.070,607.330,15390.65,1727481599999,9380741.75700,20992,7863.31,4794927.35860,0
+1727481600000,607.330,608.880,606.280,608.040,14748.30,1727485199999,8961517.93230,23967,6742.58,4097751.92480,0
+1727485200000,608.040,610.740,607.320,609.890,14791.34,1727488799999,9008548.31740,20680,8648.74,5268047.91320,0
+1727488800000,609.890,617.600,605.530,615.990,93509.99,1727492399999,57254300.55400,74334,51994.06,31845319.62940,0
+1727492400000,615.990,619.060,611.360,612.700,83285.91,1727495999999,51290799.25730,77340,39440.79,24296139.78810,0
+1727496000000,612.690,613.000,611.000,611.050,17107.98,1727499599999,10470442.35220,25295,7794.92,4771418.48040,0
+1727499600000,611.050,611.930,605.000,605.990,39175.92,1727503199999,23823847.90250,39015,14052.10,8550597.42450,0
+1727503200000,605.980,605.980,600.100,602.160,65927.87,1727506799999,39739965.03250,62278,31063.65,18724280.57700,0
+1727506800000,602.160,605.110,601.930,602.730,29925.31,1727510399999,18059993.89850,37093,15322.48,9247449.19010,0
+1727510400000,602.720,602.960,598.500,599.420,52705.94,1727513999999,31634690.41980,59618,21110.54,12673344.28980,0
+1727514000000,599.410,601.460,594.810,601.430,52744.63,1727517599999,31543041.45660,64770,24460.38,14635357.27000,0
+1727517600000,601.440,602.620,598.520,602.610,28530.09,1727521199999,17127298.27340,38485,12343.23,7411798.44340,0
+1727521200000,602.610,603.300,600.590,602.550,24245.54,1727524799999,14598275.26540,29570,11845.40,7132857.34310,0
+1727524800000,602.550,602.560,599.160,599.750,22948.92,1727528399999,13780132.85190,31718,10740.33,6448601.75830,0
+1727528400000,599.750,601.530,597.300,600.800,25539.16,1727531999999,15309669.72660,34243,13207.56,7918313.90110,0
+1727532000000,600.810,603.510,600.810,602.780,18773.55,1727535599999,11312324.00140,27844,7742.07,4665017.20870,0
+1727535600000,602.780,603.100,600.920,601.170,17633.65,1727539199999,10618769.61000,22676,7589.51,4572163.08180,0
+1727539200000,601.160,602.120,599.630,599.810,15421.84,1727542799999,9264969.50520,26129,6763.22,4063598.74500,0
+1727542800000,599.810,601.910,599.690,600.540,10618.77,1727546399999,6377151.84480,19600,5011.67,3010034.78530,0
+1727546400000,600.530,602.040,600.280,600.340,8325.19,1727549999999,5005864.86060,13929,3983.21,2395159.29240,0
+1727550000000,600.330,601.630,597.750,600.260,14524.94,1727553599999,8717599.91500,18793,5497.41,3301247.76890,0
+1727553600000,600.260,600.740,599.040,599.230,5989.85,1727557199999,3594139.69690,13832,2889.90,1734149.00450,0
+1727557200000,599.230,599.690,595.760,599.680,18853.91,1727560799999,11271254.97690,24814,8643.58,5167348.73320,0
+1727560800000,599.680,601.270,598.630,600.890,9262.60,1727564399999,5560243.31210,13944,4693.98,2818036.14560,0
+1727564400000,600.890,602.120,599.450,601.120,12153.21,1727567999999,7301478.19370,17416,5857.14,3518818.34320,0
+1727568000000,601.120,603.130,598.570,598.930,17243.60,1727571599999,10363339.32310,26028,8043.76,4836089.10590,0
+1727571600000,598.920,601.130,598.920,601.000,11022.61,1727575199999,6612084.49630,22793,5765.98,3458896.20100,0
+1727575200000,600.990,602.430,600.170,600.410,13133.22,1727578799999,7896527.81300,24010,6730.70,4047709.44550,0
+1727578800000,600.400,601.000,598.920,600.810,8776.11,1727582399999,5265986.10760,17442,4239.48,2544191.73960,0
+1727582400000,600.840,600.870,597.200,598.530,15439.31,1727585999999,9240888.93000,24183,6235.25,3731864.04490,0
+1727586000000,598.540,599.640,597.000,598.030,16232.00,1727589599999,9708013.86970,20520,9014.11,5391729.51250,0
+1727589600000,598.030,598.560,595.640,596.130,17115.69,1727593199999,10216057.39670,26330,7083.75,4229581.49640,0
+1727593200000,596.130,597.730,593.190,593.780,27122.64,1727596799999,16145309.16500,31107,10558.99,6286633.76340,0
+1727596800000,593.770,595.900,592.670,595.300,28367.50,1727600399999,16866105.78400,34533,14543.08,8648590.56520,0
+1727600400000,595.290,597.780,594.300,594.910,18991.58,1727603999999,11325984.07990,24647,9125.97,5442307.19700,0
+1727604000000,594.910,596.810,594.450,596.530,13783.72,1727607599999,8211486.17810,21076,6756.18,4024925.77070,0
+1727607600000,596.540,598.730,596.130,597.790,15407.55,1727611199999,9209311.53060,21130,6904.96,4127497.59910,0
+1727611200000,597.810,598.740,595.240,595.500,15985.75,1727614799999,9547114.70570,23471,6866.65,4101454.04410,0
+1727614800000,595.500,598.770,593.800,598.450,27946.16,1727618399999,16682074.32290,36272,12638.70,7544872.60570,0
+1727618400000,598.460,598.610,596.040,597.380,16268.99,1727621999999,9721110.52310,26167,6181.99,3694057.15510,0
+1727622000000,597.360,598.230,595.880,597.340,15758.33,1727625599999,9408151.27880,23130,7147.33,4266993.40200,0
+1727625600000,597.340,598.620,596.100,597.820,16301.38,1727629199999,9743329.35600,21759,7462.90,4460636.04050,0
+1727629200000,597.820,599.620,597.710,598.430,15780.50,1727632799999,9447848.53490,21077,8851.51,5299448.40260,0
+1727632800000,598.430,599.160,597.190,598.600,17121.80,1727636399999,10246960.70550,15746,8801.09,5266097.82650,0
+1727636400000,598.590,600.110,597.990,600.080,15389.89,1727639999999,9219205.25730,17415,7576.44,4539637.13380,0
+1727640000000,600.070,600.990,598.200,599.510,24100.09,1727643599999,14450608.68800,26683,11196.57,6712955.38510,0
+1727643600000,599.520,601.670,599.220,600.490,10799.66,1727647199999,6483957.21280,16913,5759.91,3458643.76340,0
+1727647200000,600.480,601.200,596.730,597.380,16653.69,1727650799999,9971039.60650,24910,6303.12,3775366.58250,0
+1727650800000,597.370,597.650,595.020,595.760,13447.65,1727654399999,8017133.47640,23420,5968.83,3558604.42590,0
+1727654400000,595.770,595.950,583.000,587.360,112862.97,1727657999999,66373981.03340,101327,43289.53,25445822.28560,0
+1727658000000,587.360,588.500,581.000,582.170,62898.13,1727661599999,36759915.61320,76184,29225.78,17086274.67780,0
+1727661600000,582.170,583.030,575.440,575.810,91375.84,1727665199999,52835954.39120,91326,39984.71,23120321.98670,0
+1727665200000,575.810,579.770,572.540,578.240,75335.76,1727668799999,43443162.03560,70259,37709.69,21749778.85010,0
+1727668800000,578.250,578.530,575.330,577.530,27036.79,1727672399999,15601616.33230,36226,14803.04,8543153.74500,0
+1727672400000,577.530,581.470,576.330,581.370,27376.68,1727675999999,15850281.30870,37982,15398.08,8917212.69300,0
+1727676000000,581.370,583.440,580.530,580.850,31887.58,1727679599999,18563864.53250,37892,13996.33,8149324.08040,0
+1727679600000,580.860,583.540,580.750,582.470,15965.39,1727683199999,9300221.94440,27363,7663.63,4463804.57600,0
+1727683200000,582.470,582.960,579.140,580.880,28838.12,1727686799999,16752081.85080,37158,13949.61,8104859.87550,0
+1727686800000,580.870,580.870,574.500,574.530,41794.57,1727690399999,24136311.02700,53212,18165.97,10493288.97010,0
+1727690400000,574.550,576.110,570.810,572.550,60781.28,1727693999999,34820445.23970,75584,29861.36,17106314.02620,0
+1727694000000,572.550,575.660,571.630,575.110,25884.59,1727697599999,14857618.05410,38849,13958.07,8012033.80350,0
+1727697600000,575.120,577.110,574.020,576.830,22033.58,1727701199999,12679713.95670,34214,11565.84,6656233.53560,0
+1727701200000,576.830,578.740,576.030,577.780,27047.16,1727704799999,15620085.04030,38010,13985.58,8077695.27990,0
+1727704800000,577.790,578.370,573.580,576.720,32651.18,1727708399999,18801086.53730,45433,15555.27,8956924.89260,0
+1727708400000,576.730,577.230,571.200,571.310,25677.42,1727711999999,14745917.18720,41230,11170.00,6416579.05600,0
+1727712000000,571.320,574.420,570.400,571.270,34296.78,1727715599999,19627767.25450,46073,15988.25,9150894.53940,0
+1727715600000,571.270,573.530,570.320,573.440,20636.75,1727719199999,11796518.17250,33106,10858.41,6207184.79780,0
+1727719200000,573.450,573.850,568.000,571.640,36285.05,1727722799999,20689147.85290,48308,15286.53,8717179.42100,0
+1727722800000,571.640,573.820,571.240,573.060,13326.93,1727726399999,7628526.49580,26189,6593.94,3774135.87370,0
+1727726400000,573.070,575.820,572.980,575.390,16703.31,1727729999999,9600318.28860,27258,8616.50,4952203.74200,0
+1727730000000,575.410,575.490,573.300,573.620,8329.51,1727733599999,4784415.05320,17142,3527.26,2025821.00010,0
+1727733600000,573.620,574.390,570.500,570.540,12637.43,1727737199999,7232652.18240,28051,5623.82,3219048.64690,0
+1727737200000,570.550,572.250,563.400,567.650,56833.64,1727740799999,32227543.95300,72241,24577.60,13938589.44660,0
+1727740800000,567.650,573.270,565.570,572.240,36368.34,1727744399999,20697823.74960,57436,18730.17,10659169.15350,0
+1727744400000,572.230,574.280,571.490,573.870,15824.64,1727747999999,9070220.23840,29314,7930.92,4546369.18210,0
+1727748000000,573.880,573.880,571.020,573.860,15268.56,1727751599999,8739744.75880,28713,7267.07,4160049.42810,0
+1727751600000,573.850,577.230,573.310,576.960,20827.63,1727755199999,11993427.42660,30736,11459.56,6597723.34390,0
+1727755200000,576.960,581.660,576.300,581.650,36289.71,1727758799999,21031636.86560,47801,19789.05,11468420.80990,0
+1727758800000,581.650,581.870,578.550,580.230,18985.48,1727762399999,11010851.18250,27768,8084.86,4687802.48370,0
+1727762400000,580.230,583.200,580.140,582.240,34021.07,1727765999999,19799584.79820,35617,17707.80,10305540.25390,0
+1727766000000,582.250,582.650,580.140,581.200,17836.92,1727769599999,10371600.74530,28095,8216.53,4778316.24840,0
+1727769600000,581.200,581.620,579.100,580.430,13793.23,1727773199999,8007370.12460,23919,6705.45,3893251.19840,0
+1727773200000,580.440,581.340,578.300,578.420,14118.02,1727776799999,8188973.40350,22392,6112.56,3546227.74360,0
+1727776800000,578.410,579.960,577.610,579.510,15227.50,1727780399999,8811758.26700,20669,7169.46,4149419.06510,0
+1727780400000,579.510,580.000,577.420,577.560,11439.60,1727783999999,6618394.48310,18827,5881.01,3402829.13540,0
+1727784000000,577.550,579.020,576.570,577.590,12604.14,1727787599999,7281414.11980,23937,6365.41,3677671.31630,0
+1727787600000,577.580,577.840,565.320,568.510,90228.83,1727791199999,51383270.71650,97696,40313.39,22951021.64700,0
+1727791200000,568.510,570.760,560.510,561.440,92875.75,1727794799999,52492798.68840,109268,44105.32,24935690.17250,0
+1727794800000,561.450,565.660,547.400,561.350,191738.36,1727798399999,106659073.97570,179833,87762.59,48841124.17170,0
+1727798400000,561.340,562.500,551.550,556.540,75468.43,1727801999999,42057748.94010,100975,34666.32,19315903.55430,0
+1727802000000,556.480,556.480,538.020,551.660,180456.81,1727805599999,98640839.47490,184547,83656.27,45736011.59950,0
+1727805600000,551.640,556.610,548.670,550.690,67466.19,1727809199999,37293715.36110,75536,35537.03,19650658.36680,0
+1727809200000,550.690,551.990,546.620,548.390,32839.35,1727812799999,18048084.76720,54905,16292.22,8953528.08810,0
+1727812800000,548.430,548.700,536.110,543.100,100170.18,1727816399999,54303449.40720,114356,45136.44,24467033.96360,0
+1727816400000,543.100,549.580,541.300,549.390,42379.57,1727819999999,23106621.21490,52024,23796.74,12980537.53190,0
+1727820000000,549.380,549.660,545.090,547.480,33370.92,1727823599999,18276944.29670,43040,15621.23,8555384.75200,0
+1727823600000,547.480,549.720,546.220,546.980,21769.79,1727827199999,11927760.84160,35120,10365.53,5679673.13750,0
+1727827200000,546.970,551.780,545.220,549.250,29659.54,1727830799999,16272730.48820,47719,14859.97,8153798.65740,0
+1727830800000,549.250,553.690,548.840,553.630,24977.43,1727834399999,13783435.97520,35816,13164.96,7264889.12380,0
+1727834400000,553.630,555.540,552.710,554.430,20011.02,1727837999999,11087030.24820,37023,10350.32,5735955.72140,0
+1727838000000,554.430,555.340,552.900,554.320,14342.17,1727841599999,7948014.52190,27271,6374.48,3532840.90760,0
+1727841600000,554.320,554.780,552.010,553.430,13403.59,1727845199999,7413930.60910,29448,5771.75,3192562.20500,0
+1727845200000,553.430,554.980,551.560,552.810,13822.15,1727848799999,7649385.30790,29118,5902.78,3266059.91590,0
+1727848800000,552.800,556.800,551.500,555.780,20730.22,1727852399999,11504736.09570,33280,10513.47,5834205.01250,0
+1727852400000,555.820,558.150,554.860,556.160,19598.86,1727855999999,10906894.29310,33656,9512.35,5294042.36930,0
+1727856000000,556.160,557.640,554.890,555.010,20422.80,1727859599999,11360446.75150,27924,10237.98,5694869.70550,0
+1727859600000,555.000,555.440,548.010,548.960,37756.26,1727863199999,20813643.02980,44990,15346.04,8461440.30420,0
+1727863200000,548.950,551.660,546.360,546.470,32143.94,1727866799999,17635905.70560,42116,15992.72,8776210.00380,0
+1727866800000,546.480,548.520,544.240,546.570,28815.96,1727870399999,15740819.78070,43624,14601.29,7976263.43310,0
+1727870400000,546.560,546.990,540.900,541.950,39833.08,1727873999999,21677601.50250,57039,18779.29,10221925.44660,0
+1727874000000,541.950,546.230,536.840,545.170,76775.52,1727877599999,41506823.13190,83635,36480.23,19728252.93760,0
+1727877600000,545.180,548.000,542.390,544.530,48731.97,1727881199999,26592395.30600,64746,25692.01,14021800.06150,0
+1727881200000,544.530,549.970,544.060,549.250,38959.66,1727884799999,21347842.98370,47911,20298.84,11124778.71290,0
+1727884800000,549.250,552.880,547.640,547.660,47838.20,1727888399999,26344111.14600,55596,24169.95,13312354.55590,0
+1727888400000,547.660,548.920,544.650,547.160,28207.15,1727891999999,15426757.17030,40213,13330.98,7292442.85070,0
+1727892000000,547.160,547.380,537.590,537.820,47571.74,1727895599999,25765991.45110,64090,21214.81,11490321.38220,0
+1727895600000,537.790,540.380,534.400,538.820,73360.15,1727899199999,39420458.02720,85199,33415.54,17962749.07020,0
+1727899200000,538.880,545.900,537.500,543.640,42662.47,1727902799999,23078962.37020,58121,22700.35,12287053.23970,0
+1727902800000,543.630,544.480,541.410,543.030,15779.37,1727906399999,8568245.83320,29143,8152.20,4426144.95420,0
+1727906400000,543.030,544.950,539.330,544.940,18568.18,1727909999999,10067429.77200,33809,8798.26,4770694.34980,0
+1727910000000,544.950,545.170,541.760,542.380,10738.83,1727913599999,5835662.60410,26644,4933.30,2680510.90680,0
+1727913600000,542.380,545.700,541.040,544.920,30735.34,1727917199999,16700695.84210,52786,15595.96,8476272.80060,0
+1727917200000,544.910,548.330,544.770,546.600,30937.47,1727920799999,16915681.60620,40860,13953.23,7629704.32270,0
+1727920800000,546.600,549.620,546.230,547.450,21725.67,1727924399999,11905585.16760,29621,10472.41,5740169.68860,0
+1727924400000,547.440,549.850,546.050,549.640,12312.54,1727927999999,6744953.85740,24529,6405.75,3510229.45010,0
+1727928000000,549.640,550.550,548.320,549.020,13884.03,1727931599999,7627233.29680,24439,6516.74,3580809.82540,0
+1727931600000,549.020,550.080,547.110,548.540,18442.97,1727935199999,10118798.18190,26860,9974.08,5472445.43870,0
+1727935200000,548.530,549.880,547.590,548.890,12507.54,1727938799999,6866801.31660,21861,6338.20,3480274.87420,0
+1727938800000,548.890,549.860,543.540,545.070,28116.42,1727942399999,15362953.98360,39520,12839.42,7016617.04850,0
+1727942400000,545.070,545.840,538.210,540.610,73558.60,1727945999999,39848545.28600,81238,34308.23,18580310.70660,0
+1727946000000,540.610,543.250,535.640,542.700,58638.29,1727949599999,31645448.03040,69945,28205.13,15225954.45640,0
+1727949600000,542.690,543.420,539.730,541.800,34309.42,1727953199999,18568692.24870,43064,15089.72,8167900.14850,0
+1727953200000,541.790,542.850,537.070,537.740,37397.34,1727956799999,20177031.39240,42325,17398.05,9387117.24920,0
+1727956800000,537.730,540.150,533.400,539.290,51457.13,1727960399999,27616334.69220,68023,26043.02,13982612.21810,0
+1727960400000,539.290,542.460,534.530,541.130,57031.85,1727963999999,30749295.87160,78207,28094.83,15149176.43750,0
+1727964000000,541.130,545.470,536.840,537.060,57289.01,1727967599999,30993398.18980,77978,27294.73,14769304.15920,0
+1727967600000,537.060,541.370,535.050,541.050,53298.49,1727971199999,28655271.03900,68378,27598.31,14837276.53880,0
+1727971200000,541.050,542.420,536.880,539.120,43502.37,1727974799999,23478685.55630,59743,23033.54,12431807.80530,0
+1727974800000,539.110,543.500,537.460,542.210,36941.77,1727978399999,19987944.48860,49871,19863.78,10743187.51920,0
+1727978400000,542.210,544.820,541.710,544.240,14721.62,1727981999999,7999986.32320,29808,7719.55,4195739.44110,0
+1727982000000,544.240,545.710,543.000,545.560,16437.59,1727985599999,8949870.41630,30477,8053.01,4385355.71910,0
+1727985600000,545.560,546.450,542.210,542.660,18910.41,1727989199999,10294525.10040,31446,8663.16,4717082.06740,0
+1727989200000,542.650,544.500,540.990,544.250,11894.77,1727992799999,6458722.40660,22686,5906.29,3207080.28910,0
+1727992800000,544.250,545.630,542.500,544.640,8196.02,1727996399999,4458990.88390,24283,4009.43,2181514.50570,0
+1727996400000,544.630,545.720,543.180,544.640,10598.01,1727999999999,5768738.15110,21995,4711.07,2565160.78660,0
+1728000000000,544.640,546.150,541.600,542.640,26098.31,1728003599999,14189191.95400,42691,12491.01,6793635.95740,0
+1728003600000,542.650,549.200,542.560,548.880,26257.46,1728007199999,14360438.20330,46778,15029.06,8219380.14380,0
+1728007200000,548.880,549.380,546.090,546.090,14597.10,1728010799999,7994297.77840,26784,5728.23,3137960.60300,0
+1728010800000,546.090,546.900,545.260,546.650,9440.04,1728014399999,5155750.34600,20445,5030.62,2747617.53590,0
+1728014400000,546.650,549.560,546.420,547.370,16780.19,1728017999999,9201470.88950,24912,8087.34,4434312.57280,0
+1728018000000,547.360,549.450,547.100,549.390,8909.45,1728021599999,4887766.64970,16346,4675.83,2565172.48160,0
+1728021600000,549.380,550.340,547.550,547.720,16558.48,1728025199999,9093558.07010,21401,7857.06,4315944.00210,0
+1728025200000,547.680,550.560,546.920,550.520,14246.51,1728028799999,7822623.73780,24386,8384.26,4605062.21080,0
+1728028800000,550.530,554.130,550.160,551.360,27655.09,1728032399999,15271250.78390,36844,14524.12,8020667.67250,0
+1728032400000,551.370,552.990,550.170,550.440,15422.89,1728035999999,8504260.67930,25911,6607.89,3644620.71330,0
+1728036000000,550.430,552.240,550.380,551.840,11360.40,1728039599999,6263984.36150,21479,5692.64,3139040.27130,0
+1728039600000,551.840,553.100,551.660,552.970,9386.62,1728043199999,5185869.73350,19703,4890.20,2702033.75150,0
+1728043200000,552.960,555.980,550.730,555.930,46024.48,1728046799999,25467519.10760,53411,24049.29,13312772.70110,0
+1728046800000,555.920,556.920,550.580,551.360,40832.49,1728050399999,22616039.83140,51538,17371.77,9622005.06100,0
+1728050400000,551.360,551.460,545.020,548.110,47130.43,1728053999999,25820361.88380,61494,22122.89,12117645.69410,0
+1728054000000,548.100,553.400,548.020,553.360,54758.82,1728057599999,30172568.46870,50945,29647.04,16339091.10240,0
+1728057600000,553.360,557.300,551.980,555.900,36608.80,1728061199999,20317905.97480,47021,20302.36,11269285.25610,0
+1728061200000,555.890,556.410,552.690,553.040,14178.05,1728064799999,7863038.74110,25944,5879.10,3260311.24370,0
+1728064800000,553.040,557.010,552.340,556.760,21207.02,1728068399999,11769174.39160,24753,13167.24,7309377.14680,0
+1728068400000,556.750,557.970,555.850,557.030,17373.24,1728071999999,9673099.76300,23970,10389.86,5785734.75850,0
+1728072000000,557.040,557.610,555.300,556.450,11002.55,1728075599999,6122557.91360,16782,3686.62,2051605.91720,0
+1728075600000,556.450,556.870,555.430,555.570,6280.36,1728079199999,3492545.36070,11766,2799.27,1556797.27470,0
+1728079200000,555.570,556.320,555.030,556.000,8539.11,1728082799999,4745076.15850,15684,4360.69,2423143.08280,0
+1728082800000,556.010,556.150,554.520,555.270,11207.30,1728086399999,6222441.72370,17007,5098.09,2830896.49280,0
+1728086400000,555.280,557.620,555.270,557.610,10898.96,1728089999999,6064465.21020,18771,5673.48,3157122.81680,0
+1728090000000,557.620,557.920,555.550,556.580,13237.12,1728093599999,7368427.00050,20349,5010.60,2788979.92650,0
+1728093600000,556.570,556.620,552.760,553.070,11603.58,1728097199999,6437440.70480,19766,4362.18,2419834.84740,0
+1728097200000,553.080,554.330,551.610,553.560,13370.17,1728100799999,7394783.15220,20885,6745.95,3731739.46300,0
+1728100800000,553.560,556.950,553.560,556.000,10422.05,1728104399999,5789491.06150,17083,5329.04,2959833.74020,0
+1728104400000,556.000,558.620,555.990,558.340,13870.78,1728107999999,7735940.96380,19072,7972.42,4446141.69540,0
+1728108000000,558.350,561.380,557.600,561.380,22046.82,1728111599999,12332009.93250,22021,11749.90,6573935.33620,0
+1728111600000,561.380,564.640,560.070,561.640,45014.43,1728115199999,25326829.06210,40367,21551.11,12124879.14920,0
+1728115200000,561.640,564.440,561.640,564.390,17475.44,1728118799999,9845748.27680,22063,7996.37,4504847.82200,0
+1728118800000,564.380,565.080,562.560,562.640,15060.85,1728122399999,8491452.62380,23350,6624.08,3735785.64620,0
+1728122400000,562.630,564.210,561.400,561.600,15153.98,1728125999999,8530425.87090,20548,6803.38,3830359.81740,0
+1728126000000,561.600,562.500,560.790,561.300,11796.43,1728129599999,6623479.95290,16138,6486.92,3642409.65330,0
+1728129600000,561.310,563.140,561.300,563.090,8153.21,1728133199999,4583615.96340,16113,4590.90,2581073.81370,0
+1728133200000,563.090,563.140,560.250,560.620,12364.63,1728136799999,6944850.66140,19560,5777.19,3245522.82770,0
+1728136800000,560.630,562.950,560.270,562.000,13131.90,1728140399999,7373396.20700,20291,5957.86,3345466.16800,0
+1728140400000,562.010,564.800,561.000,564.120,13927.68,1728143999999,7837895.71960,21451,7679.43,4322462.82430,0
+1728144000000,564.120,564.880,561.050,561.700,19171.83,1728147599999,10787717.60580,30064,7970.25,4484943.76730,0
+1728147600000,561.710,564.180,561.530,563.420,13398.02,1728151199999,7538068.55640,19094,6656.54,3745966.45130,0
+1728151200000,563.430,563.960,561.530,561.790,9314.32,1728154799999,5240321.86160,17940,4213.30,2370544.87620,0
+1728154800000,561.780,562.830,559.400,560.840,23492.66,1728158399999,13182014.18540,23735,11063.99,6207103.99690,0
+1728158400000,560.840,560.950,558.180,558.640,13515.94,1728161999999,7564258.71230,21703,6952.40,3891349.09730,0
+1728162000000,558.640,562.250,558.000,561.330,11306.11,1728165599999,6336133.14700,19115,6351.34,3560103.70760,0
+1728165600000,561.330,564.120,561.180,564.100,8646.02,1728169199999,4866940.18610,16906,4536.44,2553519.30660,0
+1728169200000,564.090,564.100,562.320,563.130,7199.52,1728172799999,4053732.66970,13598,3695.59,2080837.79330,0
+1728172800000,563.140,563.670,561.550,562.620,7489.99,1728176399999,4211946.99210,15454,3277.69,1843440.46220,0
+1728176400000,562.620,566.320,562.330,565.920,20560.16,1728179999999,11617081.49000,27923,11480.08,6485456.73400,0
+1728180000000,565.920,566.300,564.160,564.450,10559.26,1728183599999,5968180.76700,18992,4698.12,2655545.85680,0
+1728183600000,564.450,564.950,561.820,562.050,13246.53,1728187199999,7460979.52860,18061,5575.02,3139918.57840,0
+1728187200000,562.050,563.640,561.370,562.540,7346.53,1728190799999,4132686.39750,14621,3739.01,2103562.04240,0
+1728190800000,562.530,563.300,561.360,562.710,9010.28,1728194399999,5067098.36530,13447,4711.22,2649788.49070,0
+1728194400000,562.700,563.940,561.810,562.340,8603.05,1728197999999,4842543.21590,12585,3906.37,2198732.13610,0
+1728198000000,562.350,563.430,562.310,562.680,5760.38,1728201599999,3242353.46940,11960,3096.77,1742968.26360,0
+1728201600000,562.670,563.690,561.060,562.620,15332.81,1728205199999,8622707.85300,17935,7788.70,4381709.66830,0
+1728205200000,562.620,563.840,562.300,563.270,5764.56,1728208799999,3246697.09830,12422,3116.32,1755173.33840,0
+1728208800000,563.270,563.500,561.400,561.500,8289.29,1728212399999,4660971.01450,13277,3249.65,1827450.57040,0
+1728212400000,561.500,563.450,561.440,562.630,5855.52,1728215999999,3294190.67030,12694,3303.09,1858009.95260,0
+1728216000000,562.630,563.600,561.780,563.430,8758.39,1728219599999,4929639.54880,15154,4714.53,2653867.05520,0
+1728219600000,563.420,564.350,563.030,563.760,13194.76,1728223199999,7438791.38640,17139,7173.00,4043929.41310,0
+1728223200000,563.750,569.040,562.600,568.440,34192.32,1728226799999,19360205.27900,37210,19044.75,10783462.33910,0
+1728226800000,568.440,569.200,564.800,567.290,26665.20,1728230399999,15110846.23580,35344,11945.33,6770647.26680,0
+1728230400000,567.280,568.180,565.110,565.720,19890.41,1728233999999,11271815.39350,28717,10062.44,5701937.63040,0
+1728234000000,565.720,567.690,565.640,565.740,11373.21,1728237599999,6444010.19710,17404,5693.60,3225962.74570,0
+1728237600000,565.740,567.430,565.730,566.180,6417.29,1728241199999,3636137.59220,14049,3129.11,1773148.93690,0
+1728241200000,566.180,567.950,565.380,565.590,10967.16,1728244799999,6217183.36200,19867,5332.56,3023437.56890,0
+1728244800000,565.590,567.000,565.470,566.740,5599.33,1728248399999,3171054.80570,14060,2443.22,1383644.43170,0
+1728248400000,566.750,567.260,563.250,563.890,15895.14,1728251999999,8986282.66390,21396,5668.42,3204955.50950,0
+1728252000000,563.890,567.140,563.860,567.100,10259.21,1728255599999,5802894.14760,15213,6639.23,3755223.26040,0
+1728255600000,567.100,571.850,567.030,570.260,39588.04,1728259199999,22548504.44150,40787,22311.43,12712765.88270,0
+1728259200000,570.260,575.890,567.330,575.320,48395.77,1728262799999,27684036.51710,59330,24384.23,13957592.32540,0
+1728262800000,575.320,575.940,573.460,575.540,28711.39,1728266399999,16502189.49670,37340,12777.60,7344299.32620,0
+1728266400000,575.540,577.130,574.340,574.580,27854.95,1728269999999,16042368.96480,35363,14334.93,8256015.24420,0
+1728270000000,574.570,575.570,571.120,573.210,27253.18,1728273599999,15613364.66430,29418,12025.21,6889546.64350,0
+1728273600000,573.200,575.560,572.490,572.780,16107.26,1728277199999,9246340.92850,22474,7563.92,4342393.30130,0
+1728277200000,572.790,574.380,572.090,573.690,11900.35,1728280799999,6823954.63940,17391,6253.51,3586025.12440,0
+1728280800000,573.690,577.060,573.240,576.860,17244.39,1728284399999,9924237.61260,21163,9009.81,5185290.43450,0
+1728284400000,576.850,577.420,575.000,575.740,13797.69,1728287999999,7947656.18080,21864,6141.13,3537990.24990,0
+1728288000000,575.740,577.500,575.730,575.820,13023.16,1728291599999,7510325.79410,21468,5631.84,3247927.14830,0
+1728291600000,575.820,575.840,570.150,572.530,42722.86,1728295199999,24461000.04010,43619,18548.51,10616112.00740,0
+1728295200000,572.540,572.710,568.010,569.450,28905.33,1728298799999,16480023.98670,35647,12850.26,7325442.05970,0
+1728298800000,569.450,571.980,566.500,571.680,27484.30,1728302399999,15646704.78590,36378,13566.82,7724773.59380,0
+1728302400000,571.690,572.470,570.380,570.870,13497.92,1728305999999,7712267.77560,25042,6254.10,3573655.01010,0
+1728306000000,570.860,576.970,570.460,575.310,28294.07,1728309599999,16245523.50910,39889,15167.49,8710763.60240,0
+1728309600000,575.310,581.950,575.110,576.900,80158.49,1728313199999,46393602.11780,83580,36494.25,21125767.41270,0
+1728313200000,576.890,577.170,573.680,575.670,30232.60,1728316799999,17400330.26100,46759,15942.88,9176265.58090,0
+1728316800000,575.720,577.240,573.050,577.060,20157.76,1728320399999,11600161.63460,33356,10736.23,6179956.10590,0
+1728320400000,577.060,577.700,575.000,576.310,11212.03,1728323999999,6461098.01670,21103,5116.40,2948809.59310,0
+1728324000000,576.300,576.600,566.500,568.050,39316.66,1728327599999,22431874.97430,52306,17020.99,9713185.19070,0
+1728327600000,568.060,572.660,567.980,572.450,21237.31,1728331199999,12125692.80580,36058,12312.20,7029844.79290,0
+1728331200000,572.440,572.690,570.160,570.270,9560.12,1728334799999,5463667.44750,18536,4433.14,2533642.74090,0
+1728334800000,570.260,573.880,570.060,573.510,8043.90,1728338399999,4604907.96920,14767,4571.27,2617002.93760,0
+1728338400000,573.510,574.180,567.390,567.830,18114.21,1728341999999,10343867.25060,29524,7825.42,4468944.13540,0
+1728342000000,567.820,569.220,563.320,564.330,46384.67,1728345599999,26275348.16020,57062,20863.95,11820002.65310,0
+1728345600000,564.340,569.970,563.200,569.720,30623.84,1728349199999,17363521.75480,38666,17764.73,10078569.21270,0
+1728349200000,569.730,571.620,567.430,570.570,19531.26,1728352799999,11123474.78820,27880,9948.83,5667546.43900,0
+1728352800000,570.570,571.400,567.640,570.070,11854.19,1728356399999,6745836.03930,22643,4729.38,2691525.86080,0
+1728356400000,570.070,570.410,568.220,569.780,8648.76,1728359999999,4926378.85050,16736,4505.55,2566480.58120,0
+1728360000000,569.780,570.930,568.150,569.420,7999.68,1728363599999,4558871.43500,17224,4004.27,2282220.99600,0
+1728363600000,569.420,570.020,562.500,564.880,30993.91,1728367199999,17529106.82740,35776,12993.44,7351696.38430,0
+1728367200000,564.880,565.680,562.400,565.670,19465.35,1728370799999,10979208.92900,30937,11071.69,6245303.75010,0
+1728370800000,565.680,565.680,559.040,563.320,28694.37,1728374399999,16116681.69450,40398,12647.53,7105384.54500,0
+1728374400000,563.320,572.200,562.130,571.730,91387.97,1728377999999,51934468.06420,69985,51364.07,29183191.73620,0
+1728378000000,571.730,572.790,569.180,572.470,37865.01,1728381599999,21618590.49530,41049,20081.59,11465160.90770,0
+1728381600000,572.470,574.560,570.980,573.170,24328.17,1728385199999,13935409.11510,29391,13122.04,7518201.15130,0
+1728385200000,573.160,576.970,572.810,576.770,38677.16,1728388799999,22234728.66830,38844,19730.89,11344053.66660,0
+1728388800000,576.770,577.570,574.090,574.310,31375.85,1728392399999,18069318.52760,39455,14430.23,8311137.43930,0
+1728392400000,574.310,578.380,572.100,577.970,47072.09,1728395999999,27088811.47840,57987,24765.15,14258337.91780,0
+1728396000000,577.970,579.000,572.510,578.350,51568.99,1728399599999,29694681.05260,65698,24705.74,14229753.87830,0
+1728399600000,578.360,580.200,573.100,577.640,77694.21,1728403199999,44845310.48920,72724,37829.98,21836937.77820,0
+1728403200000,577.650,582.990,575.820,582.330,53184.68,1728406799999,30839361.08130,57423,26291.34,15247281.50050,0
+1728406800000,582.340,582.800,577.660,579.770,31125.45,1728410399999,18053778.42740,46069,13189.27,7648985.31350,0
+1728410400000,579.780,581.030,577.550,580.160,25021.61,1728413999999,14507352.01680,38437,11662.74,6761744.61830,0
+1728414000000,580.170,586.800,578.080,585.330,47278.17,1728417599999,27562036.62210,55717,27810.78,16215623.88700,0
+1728417600000,585.350,586.230,582.600,583.000,28684.13,1728421199999,16765265.49450,34044,11711.53,6841644.50710,0
+1728421200000,583.000,583.960,582.280,582.930,13253.88,1728424799999,7727953.83540,19678,6750.19,3935930.26210,0
+1728424800000,582.920,583.280,578.870,579.870,20247.00,1728428399999,11752395.60110,28624,9963.23,5781745.52090,0
+1728428400000,579.880,580.830,578.410,579.920,19622.53,1728431999999,11373334.94420,24404,11303.84,6551500.65410,0
+1728432000000,579.910,581.500,576.620,578.900,26651.71,1728435599999,15430415.71670,39421,14727.61,8527355.35570,0
+1728435600000,578.890,581.700,577.980,578.800,32364.62,1728439199999,18768512.52960,47166,14042.02,8143291.32870,0
+1728439200000,578.800,578.920,574.000,574.450,36938.03,1728442799999,21301393.55990,38558,21751.18,12545515.31540,0
+1728442800000,574.440,577.420,572.450,575.930,42697.13,1728446399999,24545165.63870,39646,23995.98,13796613.32650,0
+1728446400000,575.920,579.600,575.090,578.220,39097.18,1728449999999,22584158.21050,32919,19501.32,11264154.99780,0
+1728450000000,578.220,580.920,578.040,580.900,29950.22,1728453599999,17349601.60550,28537,15858.17,9188668.04390,0
+1728453600000,580.900,584.910,580.460,582.880,36311.99,1728457199999,21169296.27580,40494,19042.44,11101382.75690,0
+1728457200000,582.880,583.160,581.150,581.650,18892.84,1728460799999,10999358.30570,27234,9009.28,5245732.20100,0
+1728460800000,581.640,584.540,581.360,584.050,29154.38,1728464399999,17006159.28420,35563,15698.12,9156171.03050,0
+1728464400000,584.050,584.700,581.370,583.760,23320.32,1728467999999,13595187.78770,26645,12640.58,7369919.98410,0
+1728468000000,583.760,584.070,581.410,581.550,17780.66,1728471599999,10367505.43910,24456,7387.22,4307377.91360,0
+1728471600000,581.540,582.710,580.550,582.510,13576.67,1728475199999,7895989.23790,20725,6689.96,3891490.10860,0
+1728475200000,582.500,582.930,578.600,580.140,37422.10,1728478799999,21719529.91980,39981,17127.37,9941736.86620,0
+1728478800000,580.140,580.520,576.110,576.480,32620.62,1728482399999,18855163.45380,45777,16512.66,9545787.77900,0
+1728482400000,576.490,580.210,576.060,579.300,38084.74,1728485999999,22035999.49140,45738,19987.39,11564773.73810,0
+1728486000000,579.290,584.450,579.290,580.730,39461.36,1728489599999,22978116.71840,47571,19479.03,11342538.98830,0
+1728489600000,580.730,582.000,576.450,577.890,42340.27,1728493199999,24501417.79760,48686,22102.05,12790543.41820,0
+1728493200000,577.890,578.850,576.550,577.290,13079.99,1728496799999,7556008.04410,23183,5858.39,3384352.74400,0
+1728496800000,577.290,578.150,573.820,574.510,28037.68,1728500399999,16129342.38750,41103,12648.06,7276684.49680,0
+1728500400000,574.510,575.370,570.750,571.600,31795.27,1728503999999,18216407.80560,39929,14991.59,8589627.07070,0
+1728504000000,571.600,572.990,566.660,566.960,42987.53,1728507599999,24499055.85130,57707,20647.80,11769559.68830,0
+1728507600000,566.970,570.570,565.850,569.990,23379.80,1728511199999,13295358.22760,40067,12237.03,6958901.68600,0
+1728511200000,569.990,570.620,568.530,569.990,16114.93,1728514799999,9180147.16910,23554,8976.80,5114331.68750,0
+1728514800000,569.990,571.120,569.360,570.350,12126.65,1728518399999,6914681.41940,20361,6345.76,3618551.50050,0
+1728518400000,570.350,570.910,566.960,568.770,22900.95,1728521999999,13024337.15270,33488,12187.67,6930149.26820,0
+1728522000000,568.770,572.500,568.590,570.890,26186.48,1728525599999,14954322.00940,32831,11955.42,6827303.72750,0
+1728525600000,570.900,571.440,569.790,570.550,10592.07,1728529199999,6045352.65860,24032,5399.65,3082191.43090,0
+1728529200000,570.550,571.090,568.810,568.960,11964.43,1728532799999,6822216.15670,19392,4977.78,2838797.38320,0
+1728532800000,568.960,570.800,568.570,570.080,8727.62,1728536399999,4972731.48920,16871,4549.89,2592324.09970,0
+1728536400000,570.090,572.470,569.670,571.610,10208.03,1728539999999,5829296.96760,16494,5359.34,3061063.32660,0
+1728540000000,571.620,572.490,570.500,572.240,10035.26,1728543599999,5736254.16690,14369,4198.28,2400502.60640,0
+1728543600000,572.230,572.240,569.660,569.700,8996.14,1728547199999,5135165.10540,16411,4329.53,2471521.77840,0
+1728547200000,569.710,570.550,567.500,567.860,18856.38,1728550799999,10733184.11000,26708,9135.37,5200529.40320,0
+1728550800000,567.870,568.440,564.450,567.120,33671.67,1728554399999,19075099.95550,40451,16050.17,9093903.68860,0
+1728554400000,567.120,569.700,566.970,568.470,13587.88,1728557999999,7728761.61350,21698,7398.97,4208418.72950,0
+1728558000000,568.470,570.800,568.180,570.090,11708.48,1728561599999,6671149.08480,22410,5346.17,3045923.95970,0
+1728561600000,570.080,570.400,564.900,567.650,32224.25,1728565199999,18294135.42860,46856,16763.72,9516740.18920,0
+1728565200000,567.650,568.820,562.690,564.890,31456.95,1728568799999,17788434.03680,47012,14471.46,8184991.21900,0
+1728568800000,564.900,565.930,562.460,563.880,21626.11,1728572399999,12189361.26610,42277,11221.75,6325385.23810,0
+1728572400000,563.880,565.650,562.640,565.130,21149.06,1728575999999,11931686.85180,34174,10495.56,5921418.24740,0
+1728576000000,565.140,566.870,562.750,563.080,23513.40,1728579599999,13276619.94820,37551,11597.31,6549222.03500,0
+1728579600000,563.090,564.330,555.090,556.800,52652.57,1728583199999,29460664.63700,61327,23895.55,13368985.40830,0
+1728583200000,556.810,558.280,551.270,557.960,62742.86,1728586799999,34784389.56560,80405,32807.08,18194623.66950,0
+1728586800000,557.960,559.750,556.540,559.130,17179.91,1728590399999,9588490.36450,26807,8985.75,5015308.75030,0
+1728590400000,559.120,560.960,557.270,558.850,17192.99,1728593999999,9610046.54030,24942,7824.50,4374478.43760,0
+1728594000000,558.850,561.730,558.110,561.660,9092.51,1728597599999,5089045.68670,17005,5032.43,2817270.35270,0
+1728597600000,561.660,562.000,559.500,560.790,11331.67,1728601199999,6355527.23690,20459,5675.05,3183033.49010,0
+1728601200000,560.790,563.760,560.560,563.630,12854.23,1728604799999,7226923.71660,21984,7820.32,4397525.97610,0
+1728604800000,563.620,565.180,562.290,563.200,21763.85,1728608399999,12265361.14820,30683,11447.83,6453593.80890,0
+1728608400000,563.200,565.470,560.340,564.020,23570.81,1728611999999,13253340.90160,30493,9719.95,5467459.78890,0
+1728612000000,564.030,564.340,561.490,562.770,16027.40,1728615599999,9019136.70640,24861,9126.13,5135120.25670,0
+1728615600000,562.760,565.300,562.760,564.130,15599.65,1728619199999,8800805.25570,21289,7408.42,4179919.44000,0
+1728619200000,564.130,564.980,562.240,563.040,10574.82,1728622799999,5958128.01110,17203,3934.51,2216804.20220,0
+1728622800000,563.020,564.070,560.810,561.040,12037.54,1728626399999,6767700.98590,17974,5278.11,2967734.59750,0
+1728626400000,561.030,562.800,560.500,561.260,17121.50,1728629999999,9617032.71230,18315,10341.17,5808899.94930,0
+1728630000000,561.280,561.750,560.240,560.510,11480.06,1728633599999,6443115.95260,15719,3923.69,2202295.32450,0
+1728633600000,560.510,563.420,560.290,563.380,10746.09,1728637199999,6036709.40870,19229,6079.08,3414989.54440,0
+1728637200000,563.390,568.150,563.250,567.400,34334.81,1728640799999,19416558.39250,35296,18838.27,10655868.98250,0
+1728640800000,567.400,568.540,566.060,567.920,24233.74,1728644399999,13753222.84430,29436,11035.82,6263923.15950,0
+1728644400000,567.920,568.600,566.780,567.730,20094.09,1728647999999,11409100.95960,22642,9503.24,5396385.83660,0
+1728648000000,567.720,569.200,566.780,568.430,24125.85,1728651599999,13709190.38900,28982,10510.95,5972386.31890,0
+1728651600000,568.420,569.910,566.110,568.960,33428.64,1728655199999,18983276.45160,40292,18137.18,10301923.67140,0
+1728655200000,568.950,570.330,567.440,568.720,26912.21,1728658799999,15313268.93970,35080,12901.25,7342129.29520,0
+1728658800000,568.730,573.460,568.730,571.900,39858.80,1728662399999,22788531.37790,46088,20074.67,11476067.99800,0
+1728662400000,571.900,573.250,571.230,572.240,18361.87,1728665999999,10505380.15670,32124,8221.24,4703628.42520,0
+1728666000000,572.230,575.490,571.350,575.360,30282.98,1728669599999,17369823.93030,36502,18242.92,10464915.30330,0
+1728669600000,575.360,575.590,572.900,573.770,16622.59,1728673199999,9542645.32890,26891,6365.84,3654187.58850,0
+1728673200000,573.780,577.480,573.450,574.260,24908.82,1728676799999,14335698.32290,36253,13882.17,7989958.75680,0
+1728676800000,574.260,574.320,572.230,573.080,8823.20,1728680399999,5056155.29510,17145,4025.29,2306913.99240,0
+1728680400000,573.080,574.830,573.080,573.800,8389.61,1728683999999,4814786.16480,16077,4776.36,2741106.91600,0
+1728684000000,573.790,574.830,572.310,572.770,8648.40,1728687599999,4957589.45380,18505,3898.16,2234729.00010,0
+1728687600000,572.780,574.260,572.340,573.770,9233.85,1728691199999,5293488.10290,18357,4792.25,2747541.90540,0
+1728691200000,573.760,575.860,573.570,575.470,12082.69,1728694799999,6944765.37450,20657,5322.10,3058984.23210,0
+1728694800000,575.460,577.240,574.360,577.070,15138.09,1728698399999,8720998.64830,23310,7982.74,4598625.96530,0
+1728698400000,577.070,577.420,575.630,576.380,15275.09,1728701999999,8810235.34430,18083,7391.72,4263561.96590,0
+1728702000000,576.380,577.190,575.180,576.890,11362.90,1728705599999,6551743.49600,18103,5587.18,3221186.57340,0
+1728705600000,576.890,579.040,576.890,578.790,16875.14,1728709199999,9754195.65720,23349,8705.43,5031707.22870,0
+1728709200000,578.790,579.040,577.460,578.170,10885.58,1728712799999,6294128.39440,17350,4930.35,2850594.51960,0
+1728712800000,578.170,578.270,577.450,578.040,6031.79,1728716399999,3486049.60140,12212,2528.68,1461458.49560,0
+1728716400000,578.030,578.220,574.080,575.350,25787.01,1728719999999,14857557.78260,24847,10533.12,6068179.89740,0
+1728720000000,575.340,576.190,575.010,575.810,9548.72,1728723599999,5496088.73930,16128,5008.35,2882839.44200,0
+1728723600000,575.810,576.630,575.010,576.630,7280.51,1728727199999,4192406.73100,13567,3580.05,2061820.67300,0
+1728727200000,576.630,578.620,576.300,577.770,13022.85,1728730799999,7522674.88280,19943,6566.60,3792829.53480,0
+1728730800000,577.760,579.170,576.060,576.570,18089.01,1728734399999,10451458.27100,23763,9718.77,5616109.90890,0
+1728734400000,576.570,577.610,575.010,577.160,14568.13,1728737999999,8393620.44370,19527,7512.35,4329148.02240,0
+1728738000000,577.160,577.450,575.820,576.250,10813.15,1728741599999,6235796.78500,15112,4158.74,2398713.74400,0
+1728741600000,576.250,578.000,575.660,577.240,15693.19,1728745199999,9058806.42350,17998,8968.11,5176076.48040,0
+1728745200000,577.240,578.950,575.610,575.960,15439.67,1728748799999,8912095.84860,20261,8991.58,5191334.71470,0
+1728748800000,575.960,578.330,575.960,576.070,7950.49,1728752399999,4587600.26050,17055,3974.06,2292997.81460,0
+1728752400000,576.070,577.540,576.030,576.660,4939.77,1728755999999,2848614.37150,13274,2352.64,1356635.83070,0
+1728756000000,576.660,577.450,575.720,576.540,6007.76,1728759599999,3463300.72870,14042,2654.47,1530320.76470,0
+1728759600000,576.540,577.800,576.040,577.650,4836.29,1728763199999,2790889.51530,12471,2446.86,1412052.40960,0
+1728763200000,577.650,578.000,577.090,577.550,3945.60,1728766799999,2279228.11150,9856,1803.97,1042115.29930,0
+1728766800000,577.550,578.160,576.860,577.810,3953.16,1728770399999,2283485.09800,10838,1891.47,1092565.19030,0
+1728770400000,577.810,578.000,576.840,577.850,3330.43,1728773999999,1923536.49680,11243,1794.04,1036132.35420,0
+1728774000000,577.850,578.180,576.210,576.510,4364.05,1728777599999,2518641.68280,10555,2056.51,1186992.65380,0
+1728777600000,576.510,578.450,576.450,577.120,8600.46,1728781199999,4968063.55170,14660,4144.94,2394228.97030,0
+1728781200000,577.110,577.160,574.380,576.190,20890.53,1728784799999,12029900.65780,24087,9849.18,5672032.90110,0
+1728784800000,576.190,576.700,575.200,575.910,7227.31,1728788399999,4162240.94360,14363,3767.56,2169679.17110,0
+1728788400000,575.900,576.400,572.780,573.330,16556.63,1728791999999,9503524.58540,21448,6819.76,3914169.02730,0
+1728792000000,573.330,575.220,573.310,575.210,7062.73,1728795599999,4058839.86070,12493,4656.49,2675853.93760,0
+1728795600000,575.220,576.310,574.830,574.840,7156.76,1728799199999,4118786.06130,10270,4630.83,2665116.54940,0
+1728799200000,574.840,575.320,573.180,573.890,9145.18,1728802799999,5250689.21940,12974,3573.25,2052043.65840,0
+1728802800000,573.870,574.780,572.560,574.280,9198.59,1728806399999,5275727.28970,14446,5735.88,3290883.70750,0
+1728806400000,574.290,575.300,573.500,573.650,8889.19,1728809999999,5106439.91720,13792,3987.04,2290686.80300,0
+1728810000000,573.640,575.000,573.590,574.660,5549.49,1728813599999,3188523.95670,11974,2814.17,1616988.35760,0
+1728813600000,574.660,574.980,573.000,573.180,6020.53,1728817199999,3456932.61120,12747,2440.25,1401605.02710,0
+1728817200000,573.180,574.690,572.240,572.390,12161.80,1728820799999,6973241.18520,19940,6984.38,4005771.86680,0
+1728820800000,572.390,574.310,572.300,572.800,8302.16,1728824399999,4759332.36520,14622,4040.66,2316140.76000,0
+1728824400000,572.800,574.000,572.620,572.860,6571.74,1728827999999,3766859.09340,13210,3413.77,1956644.70760,0
+1728828000000,572.860,572.900,566.790,567.010,41142.70,1728831599999,23430047.20520,41262,16602.93,9447936.37890,0
+1728831600000,567.020,569.580,564.950,566.770,36423.01,1728835199999,20653883.25100,42803,19727.70,11191371.95990,0
+1728835200000,566.780,571.520,565.840,570.660,22531.30,1728838799999,12829158.33660,29118,12932.68,7366421.39790,0
+1728838800000,570.670,572.000,566.680,568.400,17477.44,1728842399999,9952607.16930,23920,6477.57,3691230.37490,0
+1728842400000,568.400,569.530,566.630,568.080,8541.59,1728845999999,4852551.59770,18192,4880.40,2772502.79550,0
+1728846000000,568.080,570.980,568.080,570.800,6964.53,1728849599999,3970368.18520,15061,3753.47,2139662.72030,0
+1728849600000,570.800,570.880,569.550,570.840,3722.88,1728853199999,2123049.91750,11688,1693.62,965853.80580,0
+1728853200000,570.840,571.820,570.140,570.790,5104.61,1728856799999,2914816.41310,11718,2482.47,1417655.69830,0
+1728856800000,570.790,573.130,570.170,571.350,14991.22,1728860399999,8573399.89310,25202,7977.29,4562206.06480,0
+1728860400000,571.360,572.270,570.150,572.210,6174.90,1728863999999,3527175.25380,14903,3205.51,1831116.04480,0
+1728864000000,572.210,572.520,569.690,570.130,9444.94,1728867599999,5394520.48930,20471,4133.94,2361306.13100,0
+1728867600000,570.130,572.450,570.020,570.980,8168.05,1728871199999,4668742.62180,17564,3457.04,1975969.35160,0
+1728871200000,570.990,571.420,569.430,570.040,11350.18,1728874799999,6473587.75830,19032,3853.93,2198646.62850,0
+1728874800000,570.030,580.850,570.030,580.370,69346.04,1728878399999,40048224.10410,66833,38684.27,22330841.64840,0
+1728878400000,580.370,582.710,579.640,581.280,41044.95,1728881999999,23867247.08200,49976,19714.85,11465521.26130,0
+1728882000000,581.280,581.830,576.820,580.170,26481.15,1728885599999,15338730.49450,37784,11805.37,6839181.96530,0
+1728885600000,580.170,581.570,578.530,580.580,15559.42,1728889199999,9025971.69240,23100,8912.61,5170381.94270,0
+1728889200000,580.590,581.250,575.130,580.470,41526.11,1728892799999,24037627.24680,45192,19619.92,11357368.42500,0
+1728892800000,580.470,581.410,578.810,579.130,20042.81,1728896399999,11625226.11560,27615,10670.74,6189872.72970,0
+1728896400000,579.130,581.200,578.010,580.430,19613.64,1728899999999,11371249.41720,25295,9780.11,5671386.58950,0
+1728900000000,580.430,581.790,579.420,580.710,22027.01,1728903599999,12796207.93680,23568,10044.47,5835403.98180,0
+1728903600000,580.700,581.940,579.900,580.880,9750.65,1728907199999,5664258.53460,19151,4888.32,2839977.48370,0
+1728907200000,580.870,582.180,580.190,580.260,14013.26,1728910799999,8143393.00220,24824,6882.70,4000240.68740,0
+1728910800000,580.270,582.640,579.260,582.530,28081.30,1728914399999,16312459.59450,31399,15989.86,9288805.65600,0
+1728914400000,582.540,588.890,582.420,585.770,60025.18,1728917999999,35193855.21270,71888,33241.21,19487415.95660,0
+1728918000000,585.760,589.120,585.480,588.190,30582.35,1728921599999,17968370.91330,42476,16901.22,9930657.76400,0
+1728921600000,588.200,592.310,587.420,587.940,43819.03,1728925199999,25864920.39010,56182,20184.72,11913726.97370,0
+1728925200000,587.930,589.940,587.400,588.010,13052.93,1728928799999,7682968.26330,23354,6129.97,3608393.72720,0
+1728928800000,588.020,591.320,587.850,588.790,13939.49,1728932399999,8222142.38390,24534,7760.60,4577654.64740,0
+1728932400000,588.790,590.330,588.120,588.950,13990.37,1728935999999,8244875.05480,23058,7337.53,4325037.47640,0
+1728936000000,588.940,590.090,588.060,588.210,8403.69,1728939599999,4950789.08270,15627,3878.28,2285201.39190,0
+1728939600000,588.230,589.070,587.440,587.920,8018.70,1728943199999,4715432.83810,13526,3468.58,2039911.55420,0
+1728943200000,587.920,591.820,587.700,591.790,14020.47,1728946799999,8268775.15840,24806,7276.99,4292306.89720,0
+1728946800000,591.790,592.000,588.750,589.310,15528.02,1728950399999,9163929.99540,23393,7252.24,4281483.43190,0
+1728950400000,589.310,592.540,588.600,590.140,23838.39,1728953999999,14074998.65890,37716,10780.16,6365816.07180,0
+1728954000000,590.140,592.560,588.610,589.910,13629.56,1728957599999,8050720.08470,25771,5869.11,3466810.05500,0
+1728957600000,589.910,591.360,589.370,590.800,8205.59,1728961199999,4844563.49820,17053,3875.72,2288381.48590,0
+1728961200000,590.800,590.900,584.670,585.220,29132.97,1728964799999,17103743.78320,35323,11872.28,6969965.02050,0
+1728964800000,585.230,587.520,583.770,586.600,15737.40,1728968399999,9220853.56760,26317,8272.78,4847279.48030,0
+1728968400000,586.600,586.880,582.080,582.920,19310.90,1728971999999,11272819.35300,32449,8504.29,4963446.94970,0
+1728972000000,582.920,585.000,581.160,584.630,16420.45,1728975599999,9574018.94320,25746,8835.80,5152832.92680,0
+1728975600000,584.630,586.140,584.530,585.030,11817.75,1728979199999,6917624.88750,18450,6683.22,3912379.05950,0
+1728979200000,585.030,587.430,585.010,587.150,11784.70,1728982799999,6911088.93030,19376,5729.67,3360067.63390,0
+1728982800000,587.150,588.200,585.240,586.870,12811.82,1728986399999,7519812.61560,22144,6578.29,3861214.47330,0
+1728986400000,586.870,591.250,586.320,590.390,20026.76,1728989999999,11797664.34350,26449,10727.22,6318863.93220,0
+1728990000000,590.400,591.400,583.850,585.550,111174.82,1728993599999,65428674.39720,92470,48014.72,28239865.32730,0
+1728993600000,585.640,595.000,585.540,593.830,61919.02,1728997199999,36565615.56040,70159,34636.38,20456630.56600,0
+1728997200000,593.840,599.890,591.590,598.650,88649.46,1729000799999,52864435.84860,98469,47963.35,28601738.29870,0
+1729000800000,598.660,600.340,581.940,584.170,147851.35,1729004399999,87300685.62790,161078,71884.11,42475999.17530,0
+1729004400000,584.150,591.620,577.730,589.600,111095.93,1729007999999,64972884.45870,128213,56033.94,32770432.68830,0
+1729008000000,589.600,595.760,589.330,592.110,45922.86,1729011599999,27233292.58430,66080,24133.49,14314664.95760,0
+1729011600000,592.160,593.780,590.080,592.130,22296.45,1729015199999,13196110.84160,39667,11453.73,6779798.92180,0
+1729015200000,592.130,595.850,591.670,594.350,18188.95,1729018799999,10812687.31290,30762,8686.28,5163203.13740,0
+1729018800000,594.340,595.690,592.010,594.960,17894.36,1729022399999,10627871.23620,33104,8675.36,5151930.53360,0
+1729022400000,594.960,595.130,587.920,588.220,34539.01,1729025999999,20409072.04290,45700,14938.48,8828823.90500,0
+1729026000000,588.230,591.580,587.320,591.150,17572.60,1729029599999,10358951.98740,31560,7796.31,4597221.18250,0
+1729029600000,591.150,594.080,589.600,592.410,21434.12,1729033199999,12690874.04640,28196,12756.29,7550143.82320,0
+1729033200000,592.410,595.180,592.180,594.890,14967.77,1729036799999,8885152.92050,25250,7775.23,4616199.22680,0
+1729036800000,594.890,595.500,593.030,593.270,14019.85,1729040399999,8331701.48220,27892,6365.03,3783016.45300,0
+1729040400000,593.270,597.340,592.100,596.370,27291.00,1729043999999,16254332.63240,38702,15167.74,9033701.99940,0
+1729044000000,596.370,597.700,595.390,596.120,15095.13,1729047599999,9004829.56520,28091,6676.64,3982510.91660,0
+1729047600000,596.120,596.620,593.700,594.250,12035.79,1729051199999,7160348.23520,23362,5830.72,3468522.39710,0
+1729051200000,594.240,595.540,590.120,591.850,21202.04,1729054799999,12559811.07390,30208,10154.10,6016124.61420,0
+1729054800000,591.850,594.130,591.280,593.120,13109.37,1729058399999,7771940.64770,21224,7695.77,4562568.90010,0
+1729058400000,593.120,594.070,590.390,591.900,14889.05,1729061999999,8814226.06830,26437,6285.95,3721974.99970,0
+1729062000000,591.900,593.480,590.060,591.470,23471.79,1729065599999,13883422.65910,34734,14033.56,8302590.35360,0
+1729065600000,591.460,593.800,591.000,592.360,19793.67,1729069199999,11727709.90110,31346,8807.38,5218576.02810,0
+1729069200000,592.360,595.540,592.220,594.990,13130.95,1729072799999,7800947.15300,25516,6455.89,3835523.78560,0
+1729072800000,594.990,597.360,594.030,596.070,31392.64,1729076399999,18708867.18560,37366,15117.30,9010089.11820,0
+1729076400000,596.190,600.960,594.930,599.440,71091.57,1729079999999,42587076.10620,68569,39253.66,23512293.16850,0
+1729080000000,599.430,601.760,597.410,597.730,32880.61,1729083599999,19702232.47080,49415,15274.85,9153726.23300,0
+1729083600000,597.720,599.200,593.590,594.230,40992.07,1729087199999,24438036.05210,54898,18767.98,11188915.23050,0
+1729087200000,594.240,599.870,593.860,596.520,60664.23,1729090799999,36222592.48500,67887,34356.48,20517305.61190,0
+1729090800000,596.530,597.280,594.000,595.460,17973.04,1729094399999,10706412.52190,33780,7758.82,4622780.16170,0
+1729094400000,595.460,596.700,591.760,594.610,27461.16,1729097999999,16300814.03750,44387,12742.99,7563104.55340,0
+1729098000000,594.590,596.600,593.610,596.440,12725.46,1729101599999,7574999.31680,23625,6253.45,3722856.54160,0
+1729101600000,596.440,604.800,596.090,601.140,46072.06,1729105199999,27665779.56510,51515,23825.39,14315331.40870,0
+1729105200000,601.130,602.140,600.200,601.540,18674.62,1729108799999,11224965.77430,30457,9460.37,5686692.48030,0
+1729108800000,601.540,605.840,601.100,602.440,41612.27,1729112399999,25139447.79180,45076,21705.83,13112712.99550,0
+1729112400000,602.410,603.390,600.220,600.770,13133.94,1729115999999,7900630.33630,21971,6876.72,4136901.35220,0
+1729116000000,600.760,604.510,600.740,603.240,14115.39,1729119599999,8507185.27540,25353,8848.95,5332907.19390,0
+1729119600000,603.240,603.730,600.420,601.130,13420.52,1729123199999,8079885.16070,23032,6539.22,3937418.20700,0
+1729123200000,601.120,605.000,600.120,603.270,25408.78,1729126799999,15314833.79230,34507,12103.97,7295856.10730,0
+1729126800000,603.260,606.680,603.190,605.270,30593.89,1729130399999,18511187.46010,42349,16763.32,10144348.35450,0
+1729130400000,605.260,605.950,602.570,603.950,15427.98,1729133999999,9325421.66640,28647,8149.00,4925553.59260,0
+1729134000000,603.940,605.510,603.710,604.330,8155.10,1729137599999,4931168.14500,18076,4072.05,2462235.09090,0
+1729137600000,604.320,605.860,601.140,601.900,19304.27,1729141199999,11638123.72460,30725,8987.26,5418401.11690,0
+1729141200000,601.910,603.500,600.200,600.550,12014.06,1729144799999,7230925.42160,21022,5606.35,3374979.00070,0
+1729144800000,600.540,601.410,598.440,598.780,18742.52,1729148399999,11247736.99950,30429,9235.41,5543034.08180,0
+1729148400000,598.790,599.400,596.300,597.230,32179.89,1729151999999,19233415.67080,37086,15072.91,9008499.93020,0
+1729152000000,597.230,598.070,595.180,597.750,21012.90,1729155599999,12538198.49660,29644,11619.30,6933511.62980,0
+1729155600000,597.750,598.040,595.070,595.480,20212.83,1729159199999,12058452.68900,24166,6631.43,3955037.48490,0
+1729159200000,595.480,595.740,591.270,593.830,33194.47,1729162799999,19697584.92330,40625,16066.98,9534703.20120,0
+1729162800000,593.830,594.320,590.440,590.520,23915.38,1729166399999,14153216.39420,33212,11514.44,6814434.06300,0
+1729166400000,590.510,593.100,590.220,593.060,22520.00,1729169999999,13323453.43670,34285,12161.93,7195875.30900,0
+1729170000000,593.060,594.460,590.110,592.490,32486.46,1729173599999,19250222.78480,44019,15106.44,8953106.86050,0
+1729173600000,592.490,592.800,589.000,591.710,38629.08,1729177199999,22824427.78990,53181,17519.04,10352539.70610,0
+1729177200000,591.710,595.180,589.620,594.120,31996.53,1729180799999,18958927.28950,47627,15903.93,9425129.11700,0
+1729180800000,594.120,594.330,590.670,591.810,14592.87,1729184399999,8641937.66540,31182,7187.61,4256454.58110,0
+1729184400000,591.810,593.000,588.500,589.120,21139.20,1729187999999,12478606.68190,36317,9246.90,5460308.45990,0
+1729188000000,589.110,589.450,584.560,587.130,43928.07,1729191599999,25775157.44800,54216,21488.26,12610064.89830,0
+1729191600000,587.130,589.510,586.770,588.830,10523.06,1729195199999,6191923.04530,24702,5041.95,2966665.47220,0
+1729195200000,588.850,591.000,588.570,590.060,9247.33,1729198799999,5456595.85060,20006,4511.45,2661681.44200,0
+1729198800000,590.060,590.950,588.840,589.860,9328.63,1729202399999,5502999.66050,16015,4079.19,2406016.36880,0
+1729202400000,589.870,592.260,589.870,592.200,8155.37,1729205999999,4823127.06830,15740,3941.03,2330623.78100,0
+1729206000000,592.200,592.910,591.040,592.830,7184.68,1729209599999,4253058.99170,14011,3803.93,2252146.30330,0
+1729209600000,592.840,593.460,591.810,592.220,11374.04,1729213199999,6741259.94120,24916,5338.23,3164096.62870,0
+1729213200000,592.230,598.600,592.160,597.390,29177.36,1729216799999,17377061.88730,36965,16041.93,9556330.90570,0
+1729216800000,597.400,597.660,595.250,596.940,15776.41,1729220399999,9411757.58250,26062,7738.26,4616362.69000,0
+1729220400000,596.930,597.140,593.890,594.100,12907.54,1729223999999,7684150.76680,21892,5718.05,3404296.04810,0
+1729224000000,594.110,596.580,593.920,594.670,11012.50,1729227599999,6557041.29350,17807,5778.60,3440937.32380,0
+1729227600000,594.670,597.780,594.150,597.620,11849.50,1729231199999,7061898.78960,18513,7933.10,4727999.66930,0
+1729231200000,597.620,599.290,596.940,597.930,19417.06,1729234799999,11613273.70690,26330,9650.95,5773327.92640,0
+1729234800000,597.930,598.640,596.640,597.890,12337.49,1729238399999,7374439.29720,20207,5446.29,3255192.55910,0
+1729238400000,597.880,598.950,597.340,597.410,14414.04,1729241999999,8620039.66440,21894,7443.57,4451511.19910,0
+1729242000000,597.410,598.400,597.060,597.280,8029.53,1729245599999,4797925.07580,14750,4241.37,2534468.17690,0
+1729245600000,597.280,598.250,596.170,596.730,9359.87,1729249199999,5590728.10610,15113,4313.05,2576571.16540,0
+1729249200000,596.730,597.470,595.000,595.190,10672.48,1729252799999,6360135.34410,17016,4323.34,2576844.61040,0
+1729252800000,595.200,595.600,594.150,594.900,16921.66,1729256399999,10066018.11430,20915,8464.89,5035522.99970,0
+1729256400000,594.900,597.510,594.730,597.500,14142.59,1729259999999,8430874.71870,24834,8173.32,4872389.87000,0
+1729260000000,597.490,599.890,595.540,599.570,56277.25,1729263599999,33676412.85760,56336,24476.42,14649106.01630,0
+1729263600000,599.560,602.130,599.550,600.690,35215.40,1729267199999,21159175.96810,43052,18748.31,11265893.48110,0
+1729267200000,600.690,602.360,598.270,601.460,17739.99,1729270799999,10649703.04930,32534,9327.88,5600316.96360,0
+1729270800000,601.460,602.120,599.900,600.010,12552.32,1729274399999,7545887.00930,21147,5150.42,3096712.46370,0
+1729274400000,600.000,602.540,599.290,601.270,12378.17,1729277999999,7443507.16740,22474,5724.05,3443052.25570,0
+1729278000000,601.280,602.000,599.170,599.470,8173.12,1729281599999,4906692.21640,18481,3885.22,2332536.88990,0
+1729281600000,599.470,600.640,598.850,599.900,6613.26,1729285199999,3965918.66490,13631,2927.19,1755347.03320,0
+1729285200000,599.900,600.320,597.750,599.230,14156.24,1729288799999,8478675.44610,13551,7632.02,4569765.80210,0
+1729288800000,599.220,599.520,597.810,598.590,12290.94,1729292399999,7357437.67630,15177,6760.16,4045657.19280,0
+1729292400000,598.580,600.220,598.580,599.030,4537.07,1729295999999,2720370.40760,10625,2323.87,1393354.64780,0
+1729296000000,599.030,600.070,598.660,599.300,7902.11,1729299599999,4736469.72140,16137,4444.94,2664335.35620,0
+1729299600000,599.300,600.950,599.230,599.700,7724.31,1729303199999,4635601.51930,16056,4725.63,2836021.38880,0
+1729303200000,599.700,601.300,599.570,600.090,6059.06,1729306799999,3638576.82030,12820,2648.58,1590582.98590,0
+1729306800000,600.080,601.170,598.700,598.950,9950.13,1729310399999,5970825.12790,16977,3660.08,2196294.53180,0
+1729310400000,598.950,599.640,597.150,597.280,9729.47,1729313999999,5820946.84320,17105,4638.52,2775196.04100,0
+1729314000000,597.280,598.370,597.180,598.040,5876.13,1729317599999,3513584.31330,11122,3343.01,1998900.69500,0
+1729317600000,598.030,598.350,597.570,597.760,3590.96,1729321199999,2147101.46270,9125,1777.06,1062598.29340,0
+1729321200000,597.770,598.500,597.000,597.740,10825.70,1729324799999,6469423.32650,13972,5547.41,3315676.80950,0
+1729324800000,597.730,598.520,597.630,598.200,4085.78,1729328399999,2443285.45240,11032,2265.36,1354705.87990,0
+1729328400000,598.200,598.400,597.540,597.700,6352.81,1729331999999,3799401.76840,11682,2722.89,1628426.90960,0
+1729332000000,597.710,598.310,597.280,597.700,6731.12,1729335599999,4024154.48330,11971,3182.64,1902917.05530,0
+1729335600000,597.700,598.580,596.910,596.940,11938.37,1729339199999,7134519.98110,15346,4928.81,2946317.14010,0
+1729339200000,596.950,598.580,596.710,597.780,6771.38,1729342799999,4047994.38040,11659,3380.68,2021072.69360,0
+1729342800000,597.790,597.790,596.220,596.490,8191.52,1729346399999,4888742.92180,13401,3681.96,2197307.94160,0
+1729346400000,596.500,598.290,596.490,598.050,7486.63,1729349999999,4473468.44060,13520,4664.03,2786856.81550,0
+1729350000000,598.050,598.430,596.550,596.790,7738.97,1729353599999,4624970.82870,14021,3215.61,1921528.54160,0
+1729353600000,596.800,596.990,595.780,595.780,12381.44,1729357199999,7382992.10850,14934,5108.60,3046663.72290,0
+1729357200000,595.780,597.050,595.210,596.210,7536.83,1729360799999,4493947.92200,13807,3861.87,2302900.17200,0
+1729360800000,596.210,597.190,595.750,596.800,3902.61,1729364399999,2328329.34390,9870,2082.34,1242293.96210,0
+1729364400000,596.800,597.750,596.340,597.050,3264.45,1729367999999,1949481.87850,8201,1603.83,957801.17870,0
+1729368000000,597.040,597.630,596.860,597.010,3168.83,1729371599999,1892523.80340,7155,1951.35,1165422.90340,0
+1729371600000,597.020,597.610,596.200,596.210,3918.01,1729375199999,2339699.51080,8643,1712.12,1022501.36670,0
+1729375200000,596.210,597.960,595.950,597.610,5251.46,1729378799999,3135198.82300,11056,2958.63,1766357.01770,0
+1729378800000,597.610,598.490,597.280,597.940,6632.76,1729382399999,3966571.58520,10921,3858.25,2307449.30550,0
+1729382400000,597.930,598.500,596.740,596.750,6864.47,1729385999999,4102512.01110,12363,3556.57,2125840.23200,0
+1729386000000,596.740,597.250,596.120,596.130,6437.52,1729389599999,3841312.45020,10002,2769.37,1652699.02070,0
+1729389600000,596.120,596.950,593.040,594.380,17907.52,1729393199999,10651491.87780,18053,6843.95,4070647.44090,0
+1729393200000,594.390,594.920,593.550,594.700,11283.01,1729396799999,6705740.26190,17213,6226.18,3700661.19770,0
+1729396800000,594.700,596.420,594.500,595.210,6616.62,1729400399999,3939440.13800,12592,3489.54,2077565.09350,0
+1729400400000,595.210,596.420,595.200,595.780,5656.66,1729403999999,3371305.08860,10806,2448.88,1459444.71680,0
+1729404000000,595.780,597.640,595.350,597.520,12586.63,1729407599999,7509970.99330,14403,7570.55,4516749.64410,0
+1729407600000,597.520,598.350,597.070,597.650,9232.65,1729411199999,5518366.31730,13401,4782.66,2858976.91220,0
+1729411200000,597.650,598.440,596.770,597.050,7351.79,1729414799999,4394659.29620,11582,3076.04,1838760.01060,0
+1729414800000,597.040,597.620,596.500,597.380,4455.44,1729418399999,2660297.04490,9975,2432.51,1452407.52000,0
+1729418400000,597.380,597.810,595.930,596.230,5899.87,1729421999999,3521557.43970,9701,1949.22,1163559.74880,0
+1729422000000,596.230,597.230,596.150,596.660,5221.07,1729425599999,3115471.75620,8754,3159.76,1885419.28660,0
+1729425600000,596.670,597.300,595.390,595.500,9961.31,1729429199999,5942181.75820,16763,5249.66,3131817.84190,0
+1729429200000,595.500,598.200,595.160,598.190,14428.41,1729432799999,8612077.81850,19129,8440.88,5039224.33920,0
+1729432800000,598.200,600.850,598.030,599.210,40723.73,1729436399999,24423360.30390,38937,20770.59,12456315.16840,0
+1729436400000,599.210,599.640,596.790,599.210,22186.73,1729439999999,13271257.48510,28073,9861.90,5899556.52390,0
+1729440000000,599.220,599.830,598.330,598.520,7120.39,1729443599999,4265975.93900,15005,3761.65,2253883.28370,0
+1729443600000,598.520,599.270,597.690,598.910,4871.13,1729447199999,2915265.07410,11193,2417.66,1447015.40900,0
+1729447200000,598.910,599.480,598.440,598.730,3926.79,1729450799999,2352422.28310,8969,2041.46,1223006.79400,0
+1729450800000,598.740,598.900,597.900,598.500,3829.82,1729454399999,2291582.84570,9732,1923.96,1151239.15590,0
+1729454400000,598.510,600.800,598.410,599.950,9019.23,1729457999999,5409588.39470,13999,5152.28,3090158.44350,0
+1729458000000,599.950,600.560,599.490,600.050,8842.93,1729461599999,5305806.77230,13790,3710.54,2226393.19710,0
+1729461600000,600.050,606.660,599.700,605.190,59805.14,1729465199999,36074891.56680,63532,34068.90,20556031.13970,0
+1729465200000,605.190,607.650,603.630,606.280,26071.87,1729468799999,15796807.25880,30899,13889.86,8416655.07790,0
+1729468800000,606.290,609.000,602.700,604.950,43661.59,1729472399999,26473546.68760,51335,18306.90,11105125.21670,0
+1729472400000,604.950,608.500,603.520,605.030,26346.42,1729475999999,15964859.54240,29774,14355.20,8703242.65100,0
+1729476000000,605.030,605.540,601.780,601.990,15842.41,1729479599999,9558850.45480,22526,6652.97,4014605.48710,0
+1729479600000,601.990,605.500,601.390,604.780,19080.80,1729483199999,11519907.41710,22416,11363.81,6860458.80030,0
+1729483200000,604.770,605.500,603.110,605.260,13442.81,1729486799999,8119627.29890,19268,7661.71,4628173.43620,0
+1729486800000,605.270,607.520,605.150,607.070,19187.83,1729490399999,11638513.88020,26523,9161.02,5557667.11990,0
+1729490400000,607.070,609.960,606.540,607.490,38648.11,1729493999999,23519914.42620,34987,19391.05,11800709.93190,0
+1729494000000,607.490,610.510,606.970,609.300,43012.02,1729497599999,26195544.94420,41423,23998.30,14617824.63640,0
+1729497600000,609.300,612.460,607.200,608.810,63248.42,1729501199999,38585692.24020,58363,31244.49,19067734.97690,0
+1729501200000,608.810,609.750,605.010,607.300,34135.36,1729504799999,20723293.16530,41660,16691.72,10134559.00290,0
+1729504800000,607.290,609.360,606.540,607.840,19150.52,1729508399999,11644630.11450,27436,10046.79,6109637.56250,0
+1729508400000,607.840,610.280,607.050,609.340,18092.01,1729511999999,11022894.61840,27494,8245.96,5023967.79490,0
+1729512000000,609.350,610.110,602.440,605.360,37779.25,1729515599999,22905966.62890,43757,14764.27,8952440.18500,0
+1729515600000,605.350,605.680,594.710,596.430,102627.51,1729519199999,61624159.92120,94620,43068.42,25863260.69700,0
+1729519200000,596.430,599.360,595.240,597.650,37470.83,1729522799999,22386771.70340,53603,19457.57,11626719.11600,0
+1729522800000,597.650,597.660,593.620,595.980,30076.25,1729526399999,17899961.03480,40060,14453.52,8602693.06340,0
+1729526400000,595.980,596.480,591.430,596.360,40485.40,1729529999999,24042331.43520,46697,21363.64,12691091.79480,0
+1729530000000,596.350,600.580,596.070,599.650,31648.47,1729533599999,18945935.26480,37160,16799.09,10055573.16220,0
+1729533600000,599.670,599.680,596.690,597.690,16837.95,1729537199999,10068534.53900,23541,7424.96,4439365.38480,0
+1729537200000,597.700,599.720,596.860,599.110,14917.22,1729540799999,8922900.42320,22451,5692.67,3405937.76980,0
+1729540800000,599.110,599.120,597.300,598.420,7254.78,1729544399999,4339288.22950,12932,3087.47,1846754.29090,0
+1729544400000,598.420,600.940,598.400,599.690,12244.49,1729547999999,7346578.02390,15891,8207.11,4924026.54790,0
+1729548000000,599.680,601.540,598.910,601.030,10806.76,1729551599999,6491421.06440,17543,5328.84,3201129.99650,0
+1729551600000,601.030,601.220,598.600,598.740,13742.00,1729555199999,8243578.81960,18473,5542.51,3324797.19310,0
+1729555200000,598.730,600.000,592.300,597.620,49934.39,1729558799999,29759254.63760,60143,24568.84,14637971.05900,0
+1729558800000,597.620,599.930,596.360,599.030,17514.55,1729562399999,10482570.67040,28651,8752.34,5238375.31000,0
+1729562400000,599.030,600.000,597.000,597.300,13098.76,1729565999999,7844884.03950,18956,6830.94,4091824.78100,0
+1729566000000,597.300,599.390,596.980,598.470,9826.00,1729569599999,5880066.00960,15661,4776.07,2858028.07200,0
+1729569600000,598.480,598.900,597.480,598.420,5572.86,1729573199999,3333981.01400,11924,2708.06,1620134.62530,0
+1729573200000,598.420,599.870,598.010,598.780,9229.93,1729576799999,5528332.43420,15828,4443.69,2661402.80710,0
+1729576800000,598.780,599.900,597.340,597.370,15575.67,1729580399999,9328278.43800,19209,7215.34,4321553.21990,0
+1729580400000,597.370,598.180,595.080,595.220,19290.84,1729583999999,11512916.63260,20822,10016.49,5979600.87650,0
+1729584000000,595.220,595.430,588.020,588.530,65328.44,1729587599999,38635003.58960,62232,28409.21,16798598.53220,0
+1729587600000,588.560,590.270,586.850,589.940,41357.31,1729591199999,24338762.42560,51379,19807.57,11660857.29610,0
+1729591200000,589.940,592.240,589.350,592.050,19213.85,1729594799999,11354342.71900,27079,9528.17,5630574.27110,0
+1729594800000,592.050,597.650,591.930,595.800,44534.60,1729598399999,26499739.62030,44110,22886.66,13619164.08560,0
+1729598400000,595.790,597.930,592.350,592.510,49462.24,1729601999999,29419265.83200,47783,24052.57,14311208.37150,0
+1729602000000,592.510,594.780,590.290,592.770,26657.56,1729605599999,15791143.21230,39170,14348.18,8500431.32930,0
+1729605600000,592.750,598.430,591.870,598.240,42329.73,1729609199999,25223713.87660,53639,23464.93,13979999.13670,0
+1729609200000,598.240,598.720,595.180,596.700,21240.44,1729612799999,12682885.09360,30079,9570.83,5715001.06230,0
+1729612800000,596.700,596.740,592.200,592.370,24396.35,1729616399999,14499482.34990,30314,12091.21,7185414.10660,0
+1729616400000,592.370,595.750,591.470,594.670,17904.24,1729619999999,10634434.33210,26560,8021.11,4764532.20180,0
+1729620000000,594.680,595.800,593.220,593.360,12312.35,1729623599999,7319511.91840,21382,5627.15,3345325.80250,0
+1729623600000,593.360,595.500,593.050,594.340,7458.12,1729627199999,4433512.72320,14981,4729.30,2811309.82710,0
+1729627200000,594.330,595.630,593.690,595.270,6950.56,1729630799999,4133089.71010,12881,3967.20,2359488.78700,0
+1729630800000,595.270,595.520,594.540,595.280,3574.89,1729634399999,2127364.94990,8871,1668.43,992889.69910,0
+1729634400000,595.280,596.640,594.850,595.490,11629.99,1729637999999,6930498.68660,17002,5750.53,3426777.40300,0
+1729638000000,595.490,595.800,593.070,593.810,8838.25,1729641599999,5251958.59300,14949,4361.63,2591726.00420,0
+1729641600000,593.820,594.490,591.880,592.150,12692.78,1729645199999,7525738.40790,20684,6226.55,3691355.22860,0
+1729645200000,592.140,592.990,591.210,592.090,12405.50,1729648799999,7346018.76290,16524,6633.09,3928070.91560,0
+1729648800000,592.100,592.660,590.870,591.130,10070.25,1729652399999,5956333.54880,17304,5726.45,3387169.99200,0
+1729652400000,591.130,591.420,589.190,590.420,16239.71,1729655999999,9586450.27020,22788,7154.20,4223360.77320,0
+1729656000000,590.420,590.580,589.030,590.120,10008.26,1729659599999,5903439.44260,19397,5538.05,3266629.99150,0
+1729659600000,590.120,590.770,587.550,588.900,29896.89,1729663199999,17605346.15700,30481,14672.63,8641181.52480,0
+1729663200000,588.900,590.250,586.620,587.260,19665.98,1729666799999,11570495.91520,28435,10491.56,6173353.45220,0
+1729666800000,587.260,588.200,582.750,584.180,34263.26,1729670399999,20071108.89370,40544,13844.61,8114406.74840,0
+1729670400000,584.180,585.000,580.010,580.530,53008.71,1729673999999,30873456.15330,52587,25394.72,14796138.47430,0
+1729674000000,580.540,582.830,579.590,582.080,28683.88,1729677599999,16672938.70260,36700,14698.47,8545961.17120,0
+1729677600000,582.080,584.090,581.830,582.830,16498.40,1729681199999,9620060.48500,23026,8583.17,5004445.75600,0
+1729681200000,582.840,584.430,582.040,582.350,11639.10,1729684799999,6788354.52900,19813,5697.69,3323406.12760,0
+1729684800000,582.360,583.660,580.870,583.090,21312.58,1729688399999,12410437.23090,32776,9936.09,5786138.30690,0
+1729688400000,583.090,586.360,582.690,586.110,27738.11,1729691999999,16220445.32310,34209,15147.73,8858198.36310,0
+1729692000000,586.110,586.240,583.080,583.600,19231.60,1729695599999,11243699.97640,31657,7923.79,4632543.05730,0
+1729695600000,583.610,583.610,578.400,579.600,44078.13,1729699199999,25575950.69190,55754,19870.80,11528248.98940,0
+1729699200000,579.600,580.160,575.000,575.430,39310.43,1729702799999,22700566.14060,54905,17420.44,10060383.97120,0
+1729702800000,575.420,579.430,575.000,576.890,28503.91,1729706399999,16451327.07990,41272,14749.99,8512781.27460,0
+1729706400000,576.900,578.620,572.820,578.320,38216.27,1729709999999,21972990.33930,56166,18262.10,10503450.03440,0
+1729710000000,578.320,582.490,577.870,582.140,25034.45,1729713599999,14526780.88260,35515,13878.29,8052895.89350,0
+1729713600000,582.140,584.530,581.200,584.290,11901.65,1729717199999,6939229.12440,23131,5969.51,3480929.99130,0
+1729717200000,584.300,584.460,581.160,581.550,15699.22,1729720799999,9149297.54400,18631,7639.38,4452024.37500,0
+1729720800000,581.550,583.630,581.360,582.820,10929.11,1729724399999,6366746.14230,18722,5892.17,3432651.49230,0
+1729724400000,582.820,585.600,582.560,584.950,13072.65,1729727999999,7642053.35440,20011,8004.59,4679166.73410,0
+1729728000000,584.940,589.330,583.230,589.170,24968.78,1729731599999,14643758.91720,32609,13296.93,7800159.28070,0
+1729731600000,589.180,590.410,586.860,587.890,25972.43,1729735199999,15289379.53690,32802,12003.65,7068700.02530,0
+1729735200000,587.890,591.760,587.730,591.650,35327.26,1729738799999,20842969.13280,30355,19391.28,11439565.87030,0
+1729738800000,591.650,592.200,590.060,590.160,13441.84,1729742399999,7946078.79010,21234,5530.24,3269708.41040,0
+1729742400000,590.170,592.780,590.130,592.450,16810.08,1729745999999,9940946.11250,20691,9352.77,5531946.12540,0
+1729746000000,592.450,594.190,592.360,593.640,16565.63,1729749599999,9832303.02970,23514,8138.43,4830432.37160,0
+1729749600000,593.630,594.390,590.540,591.080,18222.15,1729753199999,10798587.14790,23537,6513.62,3860504.86080,0
+1729753200000,591.050,591.650,589.600,590.770,19832.16,1729756799999,11712363.19610,25814,8249.16,4872013.51640,0
+1729756800000,590.760,592.830,588.540,588.670,23671.83,1729760399999,13987670.00880,31007,10093.57,5963542.08270,0
+1729760400000,588.670,589.180,585.570,587.830,32904.79,1729763999999,19334215.71290,41284,15372.55,9034830.16570,0
+1729764000000,587.820,590.180,587.550,588.800,9549.12,1729767599999,5624920.52370,18545,5031.97,2964252.81170,0
+1729767600000,588.810,591.450,588.720,591.290,7889.98,1729771199999,4658505.36730,16177,4804.85,2836797.58390,0
+1729771200000,591.290,593.310,591.150,593.120,14994.99,1729774799999,8879857.13410,22723,8503.92,5036118.43820,0
+1729774800000,593.130,593.670,590.520,593.110,24704.01,1729778399999,14621432.88960,33160,11291.26,6684971.20840,0
+1729778400000,593.110,593.660,589.620,591.860,29903.16,1729781999999,17693273.38200,39113,14119.87,8355154.26800,0
+1729782000000,591.860,593.880,590.760,592.490,12256.13,1729785599999,7261335.52370,23038,6276.87,3719057.08000,0
+1729785600000,592.480,593.100,590.870,591.000,12021.06,1729789199999,7112706.70590,20544,5507.13,3258637.73420,0
+1729789200000,591.000,592.570,590.130,591.800,8386.92,1729792799999,4960746.19300,15992,4704.64,2782667.89890,0
+1729792800000,591.790,593.430,591.570,592.710,6683.16,1729796399999,3961519.77160,14233,3795.54,2249838.98960,0
+1729796400000,592.710,595.000,591.960,594.640,13709.67,1729799999999,8141454.72610,20806,7711.09,4580071.87760,0
+1729800000000,594.630,594.900,593.550,594.790,8444.21,1729803599999,5018191.44720,15046,4107.23,2441100.26900,0
+1729803600000,594.800,598.230,594.790,595.260,20005.99,1729807199999,11929647.73290,27018,11371.89,6779248.09510,0
+1729807200000,595.250,596.540,593.490,593.630,10544.07,1729810799999,6272649.56800,18590,4211.51,2506201.38130,0
+1729810800000,593.620,595.110,593.210,594.650,6613.39,1729814399999,3928405.37790,13068,3612.09,2146018.20770,0
+1729814400000,594.640,595.510,592.900,593.980,15204.32,1729817999999,9037949.78290,21146,6075.61,3612387.81820,0
+1729818000000,593.990,595.530,592.480,594.610,16678.61,1729821599999,9906687.82060,21630,9352.91,5555537.26430,0
+1729821600000,594.610,597.300,594.170,596.780,19945.95,1729825199999,11884447.78310,27497,10784.56,6425197.50960,0
+1729825200000,596.770,597.960,595.110,595.350,11686.49,1729828799999,6975241.10610,18960,5401.46,3224634.92170,0
+1729828800000,595.360,595.470,591.180,591.800,28753.92,1729832399999,17045611.80540,34365,14342.14,8500443.89380,0
+1729832400000,591.810,593.080,590.800,591.900,9317.92,1729835999999,5514823.63070,19791,4601.62,2723709.39250,0
+1729836000000,591.900,592.720,590.490,590.840,12205.93,1729839599999,7217233.87610,17993,4314.82,2551826.94470,0
+1729839600000,590.840,591.700,586.830,588.590,34299.94,1729843199999,20180074.05170,40341,14850.09,8736291.39600,0
+1729843200000,588.590,591.970,586.190,591.030,24861.74,1729846799999,14643803.40410,34341,12968.44,7638281.96050,0
+1729846800000,591.040,593.490,590.320,593.200,15263.88,1729850399999,9033201.04280,22940,7962.93,4712763.51300,0
+1729850400000,593.190,593.280,590.890,591.400,8818.44,1729853999999,5218610.57060,16769,3679.80,2177498.55980,0
+1729854000000,591.400,593.480,590.970,592.600,14221.52,1729857599999,8424284.79900,17463,6230.58,3690790.25900,0
+1729857600000,592.590,593.930,591.080,591.160,14564.17,1729861199999,8624285.37400,18617,7719.43,4571526.01720,0
+1729861200000,591.170,593.500,589.760,592.850,20173.64,1729864799999,11928468.39670,28959,10896.94,6443533.15480,0
+1729864800000,592.850,595.490,591.620,592.640,27967.35,1729868399999,16599745.47130,38816,12876.54,7644145.77010,0
+1729868400000,592.640,594.050,587.900,589.780,28775.73,1729871999999,17003218.12170,37402,13092.12,7737896.31660,0
+1729872000000,589.780,591.650,587.560,589.680,25666.65,1729875599999,15137537.40380,39003,12720.91,7503161.91110,0
+1729875600000,589.680,590.910,583.930,584.150,31410.68,1729879199999,18444358.31720,39620,13989.42,8215817.99490,0
+1729879200000,584.160,589.160,578.230,584.920,84134.36,1729882799999,49132583.95170,91393,39142.10,22856142.06640,0
+1729882800000,584.920,586.030,582.850,585.070,21178.23,1729886399999,12378807.17050,37604,10494.60,6135024.21650,0
+1729886400000,585.080,585.710,582.480,583.980,11840.92,1729889999999,6915173.53730,28082,5496.17,3209652.23600,0
+1729890000000,583.990,586.490,583.990,586.400,7516.55,1729893599999,4399703.54950,17463,3678.16,2153047.58320,0
+1729893600000,586.410,586.680,580.790,580.860,12739.96,1729897199999,7437107.79750,22540,5332.73,3115290.27090,0
+1729897200000,580.850,581.360,564.740,574.640,150965.83,1729900799999,86225008.07930,168428,72468.39,41396138.08610,0
+1729900800000,574.640,577.700,570.230,576.650,48433.84,1729904399999,27815744.18510,68368,21314.47,12242114.74770,0
+1729904400000,576.650,578.340,575.940,577.420,16632.60,1729907999999,9599580.57020,27083,9274.40,5353088.83400,0
+1729908000000,577.420,578.550,574.050,576.900,20631.32,1729911599999,11888596.43600,28561,8329.83,4801031.57160,0
+1729911600000,576.900,579.190,576.020,578.490,10967.26,1729915199999,6338396.39870,19982,5395.67,3118634.79500,0
+1729915200000,578.490,580.110,577.800,579.520,10314.80,1729918799999,5972959.68530,18873,5408.00,3131832.82840,0
+1729918800000,579.530,583.760,579.520,582.680,20646.04,1729922399999,12015737.73190,27029,10626.73,6183181.17690,0
+1729922400000,582.680,582.940,580.580,582.220,10200.83,1729925999999,5936627.68410,18197,4696.59,2733412.55790,0
+1729926000000,582.220,582.750,579.510,579.820,11876.72,1729929599999,6901808.16690,17259,4452.35,2587922.69090,0
+1729929600000,579.810,583.130,579.380,582.980,9437.44,1729933199999,5490123.27060,18578,5406.91,3144876.09470,0
+1729933200000,582.980,584.370,582.230,582.860,11694.88,1729936799999,6821518.00090,19296,5000.37,2917259.45180,0
+1729936800000,582.880,583.950,582.270,583.290,7386.80,1729940399999,4307839.60850,14982,3739.85,2181156.81230,0
+1729940400000,583.280,584.620,582.310,584.390,9269.57,1729943999999,5411020.99630,16292,5452.26,3182918.26990,0
+1729944000000,584.390,585.000,583.500,583.640,9655.25,1729947599999,5640999.83830,16930,4341.05,2536571.92550,0
+1729947600000,583.640,583.700,580.690,580.900,12643.35,1729951199999,7360890.57160,21603,5936.98,3456527.92500,0
+1729951200000,580.900,581.670,578.330,578.990,18204.57,1729954799999,10564063.54280,31084,9421.24,5467360.89950,0
+1729954800000,578.980,581.700,578.550,580.940,17366.66,1729958399999,10080356.65340,28272,8620.35,5003288.31940,0
+1729958400000,580.950,583.450,580.610,583.260,11902.90,1729961999999,6928141.33820,20173,7120.83,4145555.22200,0
+1729962000000,583.250,584.830,583.210,583.850,7950.61,1729965599999,4643319.74420,18727,3773.44,2203746.49310,0
+1729965600000,583.860,584.910,583.720,584.250,4666.43,1729969199999,2726951.57390,12857,2473.71,1445548.35460,0
+1729969200000,584.250,586.200,584.240,585.540,8253.53,1729972799999,4831610.77800,15155,4363.30,2554352.64140,0
+1729972800000,585.540,587.100,584.620,584.680,10322.84,1729976399999,6050741.46410,17060,5538.26,3246745.42130,0
+1729976400000,584.680,585.170,583.430,583.910,5978.25,1729979999999,3493017.82760,11359,2983.59,1743383.30980,0
+1729980000000,583.910,584.620,583.320,583.650,3279.38,1729983599999,1914603.99270,8971,1638.70,956697.86570,0
+1729983600000,583.640,584.100,583.190,583.400,2782.55,1729987199999,1623850.77900,7834,1536.21,896508.13060,0
+1729987200000,583.390,583.580,582.250,583.090,6306.98,1729990799999,3676422.38510,13006,2744.15,1599708.09280,0
+1729990800000,583.090,584.220,581.800,583.670,6851.47,1729994399999,3993581.46430,13063,3346.82,1951150.50140,0
+1729994400000,583.680,584.850,583.380,584.720,6536.90,1729997999999,3818283.55440,12368,3970.23,2319045.47800,0
+1729998000000,584.720,585.990,583.760,585.820,7289.36,1730001599999,4264619.81610,14393,3649.09,2135015.37440,0
+1730001600000,585.830,586.180,585.010,585.460,6811.07,1730005199999,3989407.51240,13745,3743.28,2192657.85730,0
+1730005200000,585.460,585.820,584.550,584.910,5593.39,1730008799999,3273246.78710,10670,2633.80,1541361.29000,0
+1730008800000,584.910,584.920,583.960,584.610,3761.58,1730012399999,2198315.35260,9041,2373.49,1387105.07460,0
+1730012400000,584.610,585.240,584.430,584.780,2998.55,1730015999999,1753827.47660,8124,1727.86,1010610.86660,0
+1730016000000,584.780,585.700,584.140,584.650,5015.74,1730019599999,2933549.63640,11163,2434.60,1423917.02980,0
+1730019600000,584.650,584.710,582.510,583.060,9905.48,1730023199999,5776598.55700,13920,5007.38,2919795.29740,0
+1730023200000,583.050,583.830,581.920,582.060,5643.21,1730026799999,3287849.47430,10689,2487.89,1449777.12620,0
+1730026800000,582.070,583.200,581.740,582.770,5769.78,1730030399999,3360465.89910,10617,3344.28,1947831.11650,0
+1730030400000,582.760,585.360,582.700,584.180,9758.01,1730033999999,5703133.57340,15656,4944.91,2889610.12050,0
+1730034000000,584.170,587.330,583.960,585.160,18724.99,1730037599999,10975182.17850,25078,10424.34,6110245.28000,0
+1730037600000,585.170,586.760,584.970,586.560,7103.15,1730041199999,4162873.67360,13990,3726.51,2183985.25830,0
+1730041200000,586.560,588.330,586.260,587.400,12435.45,1730044799999,7303522.91020,17411,6703.37,3937270.75690,0
+1730044800000,587.390,589.100,587.150,588.450,14006.24,1730048399999,8237787.46950,20200,6994.74,4114329.94090,0
+1730048400000,588.450,589.680,586.820,587.550,12237.24,1730051999999,7201776.60430,18643,7170.35,4220716.10650,0
+1730052000000,587.550,587.710,586.090,586.350,7357.03,1730055599999,4317192.19950,11663,2776.00,1629121.20640,0
+1730055600000,586.350,587.730,585.500,587.070,7759.88,1730059199999,4549261.35960,12674,3828.78,2244987.73480,0
+1730059200000,587.060,587.600,586.260,586.400,4367.72,1730062799999,2563519.73600,10663,2237.97,1313557.21040,0
+1730062800000,586.400,590.000,586.310,589.590,11335.01,1730066399999,6675305.26760,17524,7136.64,4202930.55790,0
+1730066400000,589.590,590.820,589.540,589.820,11954.39,1730069999999,7055713.47580,19936,6438.00,3800034.69140,0
+1730070000000,589.820,590.940,588.770,589.340,9588.68,1730073599999,5655582.49920,15063,3921.45,2313156.21840,0
+1730073600000,589.320,590.060,588.200,588.490,9469.44,1730077199999,5579268.22400,17632,5130.24,3022722.44210,0
+1730077200000,588.490,588.910,587.090,587.300,8002.55,1730080799999,4705517.38680,14838,3166.07,1861855.31530,0
+1730080800000,587.300,589.380,587.110,588.250,8272.47,1730084399999,4866294.89280,14585,4602.29,2707648.77310,0
+1730084400000,588.240,589.560,586.270,587.100,13778.97,1730087999999,8099682.64600,20349,7097.38,4172471.83110,0
+1730088000000,587.110,587.780,586.100,587.460,8202.39,1730091599999,4814367.23130,15580,4376.07,2568497.52630,0
+1730091600000,587.450,588.710,585.370,588.450,11165.66,1730095199999,6553331.14150,19396,5503.34,3230742.80770,0
+1730095200000,588.450,588.710,587.280,588.440,9907.23,1730098799999,5827484.28860,14978,4818.13,2834201.85250,0
+1730098800000,588.440,592.810,588.440,591.580,29254.10,1730102399999,17303955.06450,38771,14697.67,8692442.83560,0
+1730102400000,591.580,592.940,590.980,591.320,12329.62,1730105999999,7297650.86340,21149,6067.10,3591071.69660,0
+1730106000000,591.330,594.740,590.880,594.360,21701.88,1730109599999,12870685.47350,27663,11078.17,6570313.38690,0
+1730109600000,594.370,594.900,593.340,593.510,18398.04,1730113199999,10929024.51260,22405,9801.17,5822476.14970,0
+1730113200000,593.510,594.700,592.660,594.490,8464.54,1730116799999,5026858.33640,14883,3440.30,2043138.30820,0
+1730116800000,594.480,596.490,593.200,595.970,28953.10,1730120399999,17231701.82560,32239,14680.67,8738575.24840,0
+1730120400000,595.970,596.700,593.700,593.910,18929.15,1730123999999,11274692.29730,30249,8626.92,5139628.73740,0
+1730124000000,593.920,595.670,592.500,593.560,22395.09,1730127599999,13300113.69620,34545,11796.78,7006736.29610,0
+1730127600000,593.550,593.730,590.480,590.590,23346.08,1730131199999,13821636.83080,33434,10320.45,6110999.85720,0
+1730131200000,590.580,593.160,590.230,591.060,18273.34,1730134799999,10811799.69950,21601,9482.02,5610722.55700,0
+1730134800000,591.140,593.550,588.720,590.550,20658.33,1730138399999,12212399.92730,32454,10244.61,6056608.96500,0
+1730138400000,590.550,593.160,590.410,592.330,8609.84,1730141999999,5095323.45800,19543,4667.27,2762084.28680,0
+1730142000000,592.320,597.150,592.030,596.040,39694.11,1730145599999,23635060.25080,42233,19035.33,11334579.36710,0
+1730145600000,596.570,599.260,596.460,598.170,25872.69,1730149199999,15465466.35100,25774,12479.11,7460476.75280,0
+1730149200000,598.290,598.860,598.290,598.660,2122.69,1730152799999,1270702.05010,3767,1299.34,777825.67390,0
+1730152800000,601.330,605.000,600.030,602.260,47486.98,1730156399999,28618910.08000,51365,25735.02,15513397.35980,0
+1730156400000,602.280,603.290,600.260,601.370,16105.89,1730159999999,9686642.28040,23002,7937.44,4774113.61990,0
+1730160000000,601.370,604.750,600.180,604.470,23580.68,1730163599999,14211156.33590,30781,12607.19,7597611.68190,0
+1730163600000,604.470,604.750,602.670,604.040,17011.02,1730167199999,10267646.63810,24132,6254.85,3775721.41610,0
+1730167200000,604.050,610.870,603.600,607.320,64811.90,1730170799999,39390557.35310,67634,35989.20,21875103.52130,0
+1730170800000,607.320,610.000,605.360,605.880,23052.48,1730174399999,14002486.59030,29064,11049.91,6713661.22560,0
+1730174400000,605.880,607.600,605.620,605.920,16694.66,1730177999999,10129024.49450,20225,8792.38,5334614.19790,0
+1730178000000,605.910,606.900,604.310,605.820,19259.76,1730181599999,11657911.85110,24629,10663.42,6455272.39280,0
+1730181600000,605.820,607.300,604.750,605.650,15665.38,1730185199999,9492000.20820,19848,8530.58,5169980.70770,0
+1730185200000,605.640,606.690,604.460,604.500,13479.57,1730188799999,8162400.48810,23526,5767.86,3493410.42590,0
+1730188800000,604.580,607.390,604.430,606.400,15932.57,1730192399999,9650233.24930,22654,8316.29,5037039.80740,0
+1730192400000,606.400,607.190,605.890,606.490,10302.68,1730195999999,6250225.94210,15527,4841.42,2937274.13160,0
+1730196000000,606.490,607.980,605.630,606.680,17395.37,1730199599999,10554623.06530,20533,7310.89,4437213.22190,0
+1730199600000,606.680,607.770,606.530,606.990,12267.39,1730203199999,7450197.55100,16295,7049.50,4281526.91550,0
+1730203200000,607.000,607.500,604.830,604.960,13743.22,1730206799999,8324865.84790,19087,5621.46,3405425.97380,0
+1730206800000,604.960,607.500,604.560,607.240,18620.35,1730210399999,11280795.95960,25520,9778.12,5925058.60720,0
+1730210400000,607.230,608.830,605.660,606.740,20374.84,1730213999999,12373958.63440,33552,10426.92,6333565.74990,0
+1730214000000,606.750,611.050,605.860,610.490,45923.47,1730217599999,27974599.73270,50467,26298.90,16024989.86590,0
+1730217600000,610.490,611.990,609.000,610.880,45523.42,1730221199999,27802999.88590,48090,22639.22,13828435.07580,0
+1730221200000,610.890,612.780,608.580,609.500,33735.23,1730224799999,20614773.18740,43484,17164.07,10491290.98200,0
+1730224800000,609.510,610.950,605.750,609.840,45492.58,1730228399999,27656929.39270,51173,22305.85,13564991.44170,0
+1730228400000,609.840,612.000,603.830,604.190,55130.45,1730231999999,33472611.73120,68651,28138.14,17091895.65380,0
+1730232000000,604.220,605.180,600.690,604.200,34006.05,1730235599999,20510604.45780,47234,16173.30,9755320.23430,0
+1730235600000,604.200,605.870,603.370,604.210,11636.74,1730239199999,7034739.66830,20042,6292.74,3804425.88510,0
+1730239200000,604.200,607.710,603.510,605.990,20015.50,1730242799999,12128944.34260,26830,11703.30,7092727.34120,0
+1730242800000,606.000,606.790,605.410,606.710,11333.93,1730246399999,6868646.72300,17870,5938.16,3598831.79260,0
+1730246400000,606.700,607.140,601.900,602.640,26638.30,1730249999999,16097614.60190,31364,11458.45,6924862.60190,0
+1730250000000,602.650,602.650,598.560,602.170,36171.15,1730253599999,21724862.52150,43918,17941.93,10778032.98680,0
+1730253600000,602.170,603.420,601.100,601.270,25934.62,1730257199999,15617684.15460,27187,10637.51,6407306.56170,0
+1730257200000,601.270,604.410,601.000,603.170,12918.56,1730260799999,7785086.54820,21221,7582.25,4569711.98940,0
+1730260800000,603.160,603.740,602.590,602.840,6191.06,1730264399999,3734553.38070,11978,3022.77,1823406.70170,0
+1730264400000,602.830,604.430,602.790,604.390,6816.55,1730267999999,4115778.16880,12199,4205.37,2539022.14060,0
+1730268000000,604.380,607.200,602.410,602.540,19388.09,1730271599999,11723599.47900,26130,9449.03,5715582.19310,0
+1730271600000,602.520,603.500,601.180,602.500,9002.97,1730275199999,5423083.49340,16660,3980.01,2397507.58510,0
+1730275200000,602.490,605.110,601.800,601.950,15293.59,1730278799999,9231458.25550,23748,7814.44,4717391.60110,0
+1730278800000,601.950,603.580,601.210,602.920,25620.34,1730282399999,15428737.85690,27943,14745.60,8879829.73510,0
+1730282400000,602.910,603.390,600.500,600.720,19140.93,1730285999999,11517123.52730,23222,7664.41,4612034.84720,0
+1730286000000,600.710,600.750,595.910,596.030,36491.59,1730289599999,21837271.83620,38145,13965.82,8359474.75190,0
+1730289600000,596.040,597.960,594.500,597.040,33870.03,1730293199999,20203551.49900,44085,17694.53,10556279.77600,0
+1730293200000,597.040,598.580,594.630,598.060,32564.66,1730296799999,19417621.47330,42066,16063.70,9579628.56280,0
+1730296800000,598.030,601.970,597.700,600.820,37768.63,1730300399999,22674205.26440,44498,18895.75,11344184.25700,0
+1730300400000,600.810,601.000,595.410,597.320,28097.55,1730303999999,16797351.63530,38702,11614.71,6944976.09550,0
+1730304000000,597.320,599.860,596.520,599.090,11436.81,1730307599999,6842187.19890,24264,6340.23,3793387.76890,0
+1730307600000,599.080,599.270,596.800,598.690,9781.80,1730311199999,5850469.24500,19427,4508.86,2696926.58210,0
+1730311200000,598.690,600.620,598.690,599.750,11023.27,1730314799999,6610159.05200,16867,6459.49,3873660.15100,0
+1730314800000,599.740,599.970,597.730,597.770,7108.85,1730318399999,4257323.10360,16431,3331.41,1995075.77740,0
+1730318400000,597.760,600.500,595.020,600.500,33004.02,1730321999999,19725451.46170,40935,16987.08,10154008.72680,0
+1730322000000,600.500,600.840,596.300,597.890,11129.12,1730325599999,6662526.95240,19287,5219.67,3124053.17300,0
+1730325600000,597.890,598.920,596.590,597.220,6840.70,1730329199999,4087285.25940,13892,3452.84,2063230.26160,0
+1730329200000,597.220,598.490,595.900,595.900,7338.87,1730332799999,4384019.19490,13048,3537.82,2113941.86060,0
+1730332800000,595.900,596.870,594.220,594.660,20893.56,1730336399999,12441894.13290,26266,10080.99,6003086.99120,0
+1730336400000,594.660,595.700,592.170,595.160,22423.88,1730339999999,13322129.60130,29098,10572.38,6281264.46730,0
+1730340000000,595.160,596.880,593.690,596.100,12459.30,1730343599999,7418934.80950,22180,7385.69,4398525.71410,0
+1730343600000,596.100,596.170,592.000,592.980,17317.52,1730347199999,10278476.26450,23054,8068.23,4788602.14940,0
+1730347200000,592.990,593.390,590.420,590.870,18229.16,1730350799999,10784732.63830,23821,7516.20,4447165.83720,0
+1730350800000,590.870,592.380,590.540,591.530,17172.42,1730354399999,10154823.91420,17340,10998.30,6503246.58790,0
+1730354400000,591.520,591.530,588.330,589.270,25134.80,1730357999999,14823215.69790,28277,10122.91,5969334.99610,0
+1730358000000,589.280,590.000,588.070,588.130,18823.69,1730361599999,11089538.67620,27031,9931.31,5851226.29150,0
+1730361600000,588.130,588.170,581.750,584.290,65266.49,1730365199999,38140700.46750,55691,28068.84,16397726.53060,0
+1730365200000,584.300,584.620,582.740,583.580,25636.40,1730368799999,14963031.58900,30301,14354.67,8378575.32980,0
+1730368800000,583.580,586.410,583.010,586.390,37993.12,1730372399999,22211242.95660,35208,21662.00,12664420.59320,0
+1730372400000,586.390,587.260,584.590,586.850,24508.94,1730375999999,14361015.47080,26383,12921.96,7572833.58260,0
+1730376000000,586.850,589.220,585.640,588.550,33821.08,1730379599999,19870547.93940,38624,16776.92,9858170.62430,0
+1730379600000,588.550,589.000,582.160,583.750,38903.16,1730383199999,22770318.47070,49014,16417.79,9610537.03020,0
+1730383200000,583.750,583.770,575.620,578.430,124481.35,1730386799999,72140036.93620,113603,52623.62,30498940.52810,0
+1730386800000,578.420,581.010,576.090,581.000,55621.05,1730390399999,32191950.40950,57860,27182.97,15736503.11270,0
+1730390400000,581.000,581.010,576.880,577.390,30328.67,1730393999999,17531897.39210,39620,14627.02,8454270.20200,0
+1730394000000,577.390,578.780,574.670,577.420,39462.34,1730397599999,22768554.97150,43111,19274.95,11123500.78930,0
+1730397600000,577.430,577.430,573.600,575.190,35019.63,1730401199999,20130030.53120,46444,17491.04,10055072.60910,0
+1730401200000,575.200,576.870,573.100,573.420,21846.79,1730404799999,12562499.31730,30783,11301.25,6499332.34220,0
+1730404800000,573.420,575.460,571.140,573.900,28547.24,1730408399999,16363152.86820,36636,13180.93,7555281.03750,0
+1730408400000,573.910,576.960,572.460,576.360,13045.87,1730411999999,7499154.50160,21719,6995.55,4022103.51730,0
+1730412000000,576.360,577.160,573.540,576.890,15404.48,1730415599999,8862209.46270,24384,7840.35,4510186.74140,0
+1730415600000,576.890,578.340,575.840,576.710,15670.61,1730419199999,9046245.68050,21035,7533.00,4349046.57190,0
+1730419200000,576.700,578.880,576.390,578.200,17223.09,1730422799999,9952760.69100,25535,9419.54,5443754.59330,0
+1730422800000,578.190,579.000,572.990,575.320,36986.03,1730426399999,21323140.05690,45609,18955.72,10931426.50520,0
+1730426400000,575.320,578.240,570.150,578.020,60007.03,1730429999999,34444542.12270,70424,28017.01,16086309.85330,0
+1730430000000,578.010,580.750,577.970,578.960,26949.27,1730433599999,15616917.44860,30702,14079.08,8158762.76960,0
+1730433600000,578.960,580.350,577.500,578.050,15574.43,1730437199999,9018719.89230,22139,6823.54,3952407.32800,0
+1730437200000,578.060,578.260,574.840,575.060,23998.17,1730440799999,13833822.42210,23387,11507.79,6635457.85740,0
+1730440800000,575.050,576.210,573.280,574.090,22251.79,1730444399999,12785329.10210,27589,10697.60,6147510.19590,0
+1730444400000,574.100,576.000,572.260,574.770,29381.44,1730447999999,16873232.35660,33319,14836.16,8522811.97160,0
+1730448000000,574.780,577.300,574.690,576.390,18788.53,1730451599999,10825485.36640,24599,9809.23,5651520.06570,0
+1730451600000,576.400,579.100,576.160,579.030,18333.92,1730455199999,10598424.41630,22801,9970.72,5764311.78350,0
+1730455200000,579.030,579.680,577.060,577.540,33939.71,1730458799999,19635945.92700,35161,13957.42,8074758.18050,0
+1730458800000,577.530,579.030,577.340,577.540,13453.85,1730462399999,7777759.53020,21433,7493.59,4331942.07410,0
+1730462400000,577.540,582.500,577.400,580.450,35026.67,1730465999999,20333680.87980,40714,17038.16,9890655.56480,0
+1730466000000,580.440,585.000,578.100,584.780,53876.21,1730469599999,31341788.82920,54196,30027.60,17471056.74530,0
+1730469600000,584.780,585.460,581.060,582.630,46089.88,1730473199999,26904987.08010,53326,22024.51,12859518.72380,0
+1730473200000,582.630,583.110,568.220,571.720,154450.06,1730476799999,88672008.78270,124147,77597.85,44539674.17370,0
+1730476800000,571.720,577.280,571.440,575.620,40075.49,1730480399999,23045653.33160,58676,18862.50,10845433.91320,0
+1730480400000,575.620,576.780,573.430,574.170,24453.87,1730483999999,14068584.46210,34205,10199.76,5868732.93760,0
+1730484000000,574.170,574.320,570.810,571.010,21792.65,1730487599999,12475386.78960,31481,10097.70,5781251.66100,0
+1730487600000,571.010,572.740,569.640,571.850,19052.51,1730491199999,10880734.44690,33946,8993.44,5137087.47780,0
+1730491200000,571.860,573.590,571.610,572.340,6728.81,1730494799999,3853054.92290,14318,3728.83,2135167.92320,0
+1730494800000,572.340,572.350,567.520,571.150,18027.43,1730498399999,10268584.34520,27706,7766.90,4424625.53460,0
+1730498400000,571.140,572.200,570.200,572.030,7299.25,1730501999999,4170586.42380,17092,3634.70,2076874.23780,0
+1730502000000,572.040,573.240,571.760,572.930,7280.87,1730505599999,4169333.34530,12298,3421.55,1959361.41510,0
+1730505600000,572.930,574.470,572.640,573.640,17490.46,1730509199999,10033572.52050,18754,9280.72,5324127.80560,0
+1730509200000,573.640,574.920,572.730,574.400,10014.84,1730512799999,5747548.49590,14277,5174.01,2970374.09930,0
+1730512800000,574.400,575.830,574.000,574.540,10417.71,1730516399999,5990978.00030,16673,5516.36,3172645.17910,0
+1730516400000,574.540,575.610,573.600,575.220,15212.60,1730519999999,8741036.17590,16202,9047.70,5199382.61860,0
+1730520000000,575.230,576.940,574.580,575.450,12764.41,1730523599999,7346946.56180,17361,5922.67,3409960.52290,0
+1730523600000,575.450,575.940,573.620,575.600,9655.39,1730527199999,5550859.18860,15696,4453.51,2560650.00140,0
+1730527200000,575.600,575.840,574.450,575.620,3899.02,1730530799999,2242370.21330,10793,1877.35,1079658.82650,0
+1730530800000,575.620,576.460,574.920,576.200,8532.02,1730534399999,4910880.68950,12787,4335.18,2495398.86660,0
+1730534400000,576.190,576.700,574.800,575.240,9537.54,1730537999999,5490894.46590,15621,5003.08,2880406.15750,0
+1730538000000,575.230,576.210,574.540,574.820,6499.19,1730541599999,3739538.36930,13701,3202.37,1842987.64670,0
+1730541600000,574.830,575.010,573.870,574.070,7481.01,1730545199999,4296927.85460,15302,3466.38,1990977.42470,0
+1730545200000,574.070,574.360,572.780,573.040,7418.83,1730548799999,4257200.95550,11796,3070.06,1761861.20510,0
+1730548800000,573.050,573.500,566.980,568.000,40019.46,1730552399999,22797109.35900,44982,12894.72,7344429.13680,0
+1730552400000,568.000,570.050,565.000,565.350,52523.16,1730555999999,29798199.77220,49873,25376.79,14399540.10560,0
+1730556000000,565.350,566.080,562.610,565.630,49893.15,1730559599999,28170789.57330,49328,22372.98,12633320.22880,0
+1730559600000,565.620,566.500,562.060,566.470,34923.38,1730563199999,19708920.92000,40924,17197.71,9708285.15020,0
+1730563200000,566.470,569.200,566.260,568.890,23258.81,1730566799999,13206265.03810,26576,12396.87,7038967.44400,0
+1730566800000,568.890,569.000,566.720,568.710,18558.77,1730570399999,10539034.02200,21571,9614.57,5459849.29790,0
+1730570400000,568.710,569.240,566.760,568.040,14250.50,1730573999999,8092003.80030,20973,6155.89,3495885.66390,0
+1730574000000,568.030,569.620,567.620,569.530,7438.42,1730577599999,4229561.84550,14123,3535.38,2010578.90760,0
+1730577600000,569.540,570.450,568.930,570.190,8316.26,1730581199999,4739137.98670,15520,4590.86,2616250.07220,0
+1730581200000,570.190,570.640,568.220,569.850,11276.26,1730584799999,6422013.89410,16598,6730.30,3833046.53080,0
+1730584800000,569.840,570.160,568.310,568.510,6043.25,1730588399999,3439770.71010,11814,2793.99,1590477.66280,0
+1730588400000,568.510,568.730,566.760,568.580,8583.85,1730591999999,4872918.39230,14704,4447.15,2524916.22430,0
+1730592000000,568.590,569.300,566.940,566.940,9337.61,1730595599999,5305304.41210,15800,4143.47,2354390.47450,0
+1730595600000,566.930,567.640,564.610,564.770,14750.27,1730599199999,8351525.75140,22188,7194.20,4073513.06900,0
+1730599200000,564.770,566.400,556.930,559.930,75079.17,1730602799999,42115526.33600,85590,33361.63,18714008.06070,0
+1730602800000,559.940,562.740,557.120,561.890,43452.73,1730606399999,24352643.03380,50454,23510.08,13178384.06900,0
+1730606400000,561.890,564.610,561.440,563.880,20883.79,1730609999999,11760119.98250,25357,11862.20,6680811.15060,0
+1730610000000,563.870,564.120,561.800,562.460,13911.51,1730613599999,7831696.75500,20086,7284.47,4100819.85090,0
+1730613600000,562.460,564.930,561.600,564.260,16204.78,1730617199999,9124078.11230,22017,7139.21,4020348.00340,0
+1730617200000,564.260,565.220,563.340,563.660,8488.87,1730620799999,4789512.77320,16359,3651.15,2060296.50650,0
+1730620800000,563.660,563.660,560.310,562.280,21475.45,1730624399999,12063082.36060,27892,9508.73,5340968.14360,0
+1730624400000,562.270,562.610,558.170,558.660,19347.51,1730627999999,10831690.21130,27151,8137.99,4556096.84310,0
+1730628000000,558.660,560.920,558.600,559.190,13984.40,1730631599999,7826574.34870,23365,7058.14,3950285.15210,0
+1730631600000,559.180,560.050,556.950,557.410,14402.12,1730635199999,8040321.82470,23637,6082.90,3396820.28850,0
+1730635200000,557.400,559.730,557.360,558.260,10879.23,1730638799999,6077572.99930,21943,5682.50,3174831.24980,0
+1730638800000,558.260,558.780,553.050,553.330,40311.13,1730642399999,22393769.78300,48956,17686.75,9826449.08390,0
+1730642400000,553.340,555.340,550.300,551.630,54862.51,1730645999999,30314574.56110,67194,25903.12,14313978.67080,0
+1730646000000,551.630,552.420,546.690,551.750,78760.57,1730649599999,43313951.29590,77996,38076.01,20948543.41030,0
+1730649600000,551.740,556.200,550.970,553.130,39686.58,1730653199999,21989035.33060,49941,21367.35,11840949.54840,0
+1730653200000,553.140,555.940,553.100,554.410,13869.70,1730656799999,7693971.25490,24422,6563.04,3640262.02730,0
+1730656800000,554.410,555.000,548.430,549.920,18493.52,1730660399999,10190641.12360,30785,8791.62,4842650.31600,0
+1730660400000,549.930,556.940,549.710,556.890,21260.51,1730663999999,11780208.64380,34481,11326.05,6275910.79710,0
+1730664000000,556.890,558.590,555.680,558.010,21331.81,1730667599999,11884355.95370,29768,10350.08,5766957.56340,0
+1730667600000,558.000,560.000,557.610,558.900,20551.86,1730671199999,11484101.23130,30904,10842.52,6059572.01360,0
+1730671200000,558.900,560.220,557.680,558.690,9960.78,1730674799999,5569399.36290,18038,4748.83,2655356.22910,0
+1730674800000,558.680,558.790,556.600,557.780,15886.95,1730678399999,8861739.71930,24974,7979.98,4451751.05190,0
+1730678400000,557.790,557.790,553.130,556.270,20989.77,1730681999999,11653887.09690,30541,9534.85,5293874.85380,0
+1730682000000,556.270,560.990,555.850,559.550,30530.47,1730685599999,17061768.10620,41891,15088.27,8433097.51250,0
+1730685600000,559.550,563.520,558.930,563.480,24541.23,1730689199999,13781138.82580,37463,13678.20,7681240.25750,0
+1730689200000,563.480,564.710,562.120,562.450,17066.03,1730692799999,9612570.88420,28793,8038.89,4528549.35510,0
+1730692800000,562.450,564.050,560.670,561.230,11383.40,1730696399999,6400822.05000,22151,5275.11,2967005.01550,0
+1730696400000,561.230,561.310,558.260,558.790,23025.18,1730699999999,12888188.88950,28998,10709.65,5995084.85620,0
+1730700000000,558.790,561.800,558.790,561.160,17295.62,1730703599999,9693066.07810,25560,8982.81,5034210.32350,0
+1730703600000,561.160,561.690,558.600,558.740,19675.01,1730707199999,11018788.89960,28760,8606.05,4819957.35970,0
+1730707200000,558.750,559.670,556.180,557.510,17414.87,1730710799999,9718171.27470,32085,7612.73,4248352.06300,0
+1730710800000,557.520,559.360,556.640,558.230,14631.02,1730714399999,8163058.08300,31819,7422.11,4140957.47080,0
+1730714400000,558.230,561.790,558.030,560.280,21050.89,1730717999999,11801250.46300,36746,10762.83,6033878.67000,0
+1730718000000,560.270,562.350,559.580,560.120,16908.41,1730721599999,9486443.30030,28853,8491.24,4764545.14080,0
+1730721600000,560.130,562.570,559.540,561.570,16422.42,1730725199999,9217119.89620,31962,8264.70,4638601.41080,0
+1730725200000,561.570,563.330,559.610,559.610,19471.30,1730728799999,10939011.90860,32913,9342.91,5249308.66730,0
+1730728800000,559.610,559.920,556.620,557.600,24599.71,1730732399999,13731740.65740,44366,12721.50,7101398.51130,0
+1730732400000,557.610,559.820,556.300,559.530,25140.06,1730735999999,14026267.52590,45339,13711.55,7649954.50700,0
+1730736000000,559.530,560.520,554.510,555.480,37032.28,1730739599999,20638114.95850,53012,16724.56,9321897.54110,0
+1730739600000,555.470,555.940,551.370,552.060,28203.99,1730743199999,15623062.51100,41323,14389.36,7971504.44350,0
+1730743200000,552.060,553.730,550.880,552.770,16031.41,1730746799999,8853619.20420,29788,8981.23,4960076.40280,0
+1730746800000,552.770,554.830,552.660,552.720,13229.48,1730750399999,7324662.28590,25578,7590.69,4202725.39080,0
+1730750400000,552.720,552.800,550.070,550.450,12070.96,1730753999999,6657445.79070,24265,5783.81,3190629.31640,0
+1730754000000,550.450,552.150,543.220,544.000,54580.99,1730757599999,29863558.31670,74408,23735.26,12982504.50460,0
+1730757600000,544.000,552.760,543.340,551.510,30869.85,1730761199999,16940928.69230,42806,16430.83,9017507.88960,0
+1730761200000,551.510,553.510,550.460,552.510,59945.66,1730764799999,33096282.73670,56962,29742.43,16421704.14900,0
+1730764800000,552.500,554.970,552.350,553.950,20267.60,1730768399999,11222847.52710,30110,10236.42,5668123.80500,0
+1730768400000,553.960,555.090,550.990,554.870,24801.81,1730771999999,13717315.55390,31699,11971.94,6623275.37030,0
+1730772000000,554.870,555.240,552.810,553.620,11333.78,1730775599999,6282701.35650,22348,5353.20,2967223.14220,0
+1730775600000,553.670,555.780,553.560,555.450,12057.15,1730779199999,6691453.67320,19744,7238.00,4016888.08860,0
+1730779200000,555.450,558.460,554.840,557.270,24857.53,1730782799999,13849509.46240,31780,12858.52,7163548.09890,0
+1730782800000,557.270,559.540,557.000,559.280,9987.03,1730786399999,5576305.16790,17498,5228.56,2919507.31120,0
+1730786400000,559.280,559.940,558.340,559.180,9950.12,1730789999999,5561577.13000,16099,4744.57,2652340.73190,0
+1730790000000,559.180,561.030,558.200,560.720,14268.74,1730793599999,7987160.60950,20745,6684.30,3742470.06640,0
+1730793600000,560.720,561.040,559.000,560.620,12253.96,1730797199999,6863073.93630,20467,5821.87,3260782.69140,0
+1730797200000,560.610,561.910,559.490,559.640,17668.74,1730800799999,9907267.18840,23799,8858.68,4968258.21360,0
+1730800800000,559.640,559.750,558.220,558.690,10306.38,1730804399999,5760444.83100,16388,4298.60,2402745.57970,0
+1730804400000,558.690,559.800,558.250,559.480,10899.94,1730807999999,6093877.61060,15035,5374.66,3005003.92230,0
+1730808000000,559.480,561.040,558.550,560.190,20373.83,1730811599999,11407876.11060,21601,11270.27,6312083.54960,0
+1730811600000,560.190,561.180,559.370,560.940,12791.66,1730815199999,7168875.68410,16866,6648.00,3725586.41940,0
+1730815200000,560.930,569.990,560.450,567.960,66645.53,1730818799999,37766260.49820,69115,34936.38,19789293.05020,0
+1730818800000,567.960,568.310,562.060,564.560,44768.24,1730822399999,25306217.51900,57769,21762.83,12301040.70290,0
+1730822400000,564.550,570.000,564.300,568.400,28925.30,1730825999999,16419779.10710,42861,15298.81,8685045.95630,0
+1730826000000,568.400,571.970,567.510,569.840,33353.24,1730829599999,19000243.73900,41518,17969.64,10237736.23910,0
+1730829600000,569.850,570.540,567.850,568.910,16497.20,1730833199999,9391111.04380,27821,7263.01,4134832.67020,0
+1730833200000,568.900,569.110,559.480,560.250,32613.32,1730836799999,18397997.18660,41239,13556.24,7648752.05270,0
+1730836800000,560.250,564.370,559.030,563.990,24988.06,1730840399999,14064146.50860,36417,13292.69,7482460.31920,0
+1730840400000,563.980,564.940,561.180,561.550,9337.66,1730843999999,5260531.73730,18729,4370.63,2462498.94460,0
+1730844000000,561.540,565.280,559.800,565.280,13326.35,1730847599999,7493293.98030,23563,7158.97,4027104.46970,0
+1730847600000,565.270,567.440,563.200,563.300,18783.16,1730851199999,10623651.73900,29262,9981.72,5645506.78610,0
+1730851200000,563.290,573.860,563.130,572.590,53579.94,1730854799999,30554837.50090,64902,30542.60,17420607.55330,0
+1730854800000,572.590,575.430,570.470,572.890,53325.25,1730858399999,30560057.74250,67353,24142.46,13837742.85110,0
+1730858400000,572.900,583.160,572.340,582.270,76799.38,1730861999999,44458578.04310,84355,41435.16,23986342.52160,0
+1730862000000,582.270,589.420,580.830,582.020,159199.88,1730865599999,93041813.21840,161914,71957.83,42067555.16070,0
+1730865600000,582.020,585.310,578.100,578.300,97213.05,1730869199999,56576928.73250,105445,47249.79,27504643.28530,0
+1730869200000,578.290,581.640,575.550,581.510,74845.05,1730872799999,43273316.91080,79237,36796.30,21271889.75160,0
+1730872800000,581.500,585.770,580.940,583.690,84146.68,1730876399999,49101545.24250,82718,43491.17,25382803.99490,0
+1730876400000,583.690,589.860,583.430,584.350,97467.41,1730879999999,57185479.56180,95423,48259.57,28320926.97110,0
+1730880000000,584.320,585.220,576.140,579.870,90535.48,1730883599999,52477794.65110,103628,41722.87,24181023.97980,0
+1730883600000,579.880,582.340,579.720,581.090,43804.39,1730887199999,25454991.85000,51077,20870.81,12129805.41700,0
+1730887200000,581.100,583.920,578.870,582.060,34479.96,1730890799999,20051841.86040,42955,16510.09,9602629.29600,0
+1730890800000,582.060,584.020,581.100,582.200,26047.19,1730894399999,15173656.93020,36039,12235.60,7127538.60380,0
+1730894400000,582.200,585.840,582.080,582.720,35034.88,1730897999999,20469798.20970,41417,17449.85,10195635.79110,0
+1730898000000,582.720,583.330,580.760,582.210,25734.92,1730901599999,14978033.86700,37526,12673.91,7376654.44670,0
+1730901600000,582.200,585.790,580.200,580.810,36627.75,1730905199999,21343277.45080,53964,17587.81,10250569.86050,0
+1730905200000,580.830,585.000,579.310,583.460,43518.61,1730908799999,25364497.05390,57964,21637.66,12615732.79870,0
+1730908800000,583.460,584.610,581.890,584.070,21216.00,1730912399999,12378771.86540,35175,10688.48,6236872.73710,0
+1730912400000,584.070,585.000,582.230,582.410,18275.40,1730915999999,10664561.14640,26662,7830.30,4569051.02190,0
+1730916000000,582.410,587.160,582.170,587.160,34506.40,1730919599999,20210036.36500,38364,18840.06,11033926.23180,0
+1730919600000,587.150,588.750,586.090,588.560,24050.03,1730923199999,14131645.12970,35994,11988.33,7044719.07570,0
+1730923200000,588.570,589.680,586.550,588.970,27983.28,1730926799999,16462573.16390,37130,14358.07,8449061.42380,0
+1730926800000,588.960,590.960,587.970,590.280,41261.72,1730930399999,24332769.79260,45798,19582.67,11549206.06280,0
+1730930400000,590.290,595.350,589.420,594.430,36895.62,1730933999999,21851796.86960,43650,19853.30,11760900.73520,0
+1730934000000,594.430,595.320,590.390,592.610,33817.29,1730937599999,20043417.31420,41893,17559.14,10405397.97130,0
+1730937600000,592.610,597.780,591.420,595.250,45386.16,1730941199999,27004002.85120,47776,21890.64,13026618.69700,0
+1730941200000,595.250,607.750,594.870,602.270,105156.56,1730944799999,63300872.84130,98979,57258.95,34450150.94820,0
+1730944800000,602.280,609.400,602.270,609.380,60303.83,1730948399999,36549860.22900,65639,34527.71,20927206.14200,0
+1730948400000,609.380,611.980,604.330,605.420,82460.11,1730951999999,50187954.32970,77097,38581.66,23492778.20380,0
+1730952000000,605.430,606.820,599.800,601.500,43109.41,1730955599999,25988671.32930,46528,17372.07,10470776.42230,0
+1730955600000,601.510,602.010,599.070,600.000,25399.79,1730959199999,15256229.41180,30853,13172.83,7912998.79050,0
+1730959200000,599.990,600.050,591.730,595.520,59594.35,1730962799999,35486180.95560,62721,25313.13,15070294.29150,0
+1730962800000,595.520,597.730,594.930,596.150,26075.23,1730966399999,15553476.48060,34350,12798.10,7634039.65670,0
+1730966400000,596.140,598.000,594.110,596.680,28166.38,1730969999999,16788884.96300,39092,12506.54,7456464.54910,0
+1730970000000,596.690,596.690,594.260,596.250,20090.41,1730973599999,11958881.93560,26647,8845.82,5265715.94370,0
+1730973600000,596.250,596.260,593.120,595.250,17721.65,1730977199999,10535963.50520,26283,7330.03,4358200.38170,0
+1730977200000,595.240,596.210,592.510,592.740,13558.44,1730980799999,8061623.05830,23067,4514.09,2684382.13080,0
+1730980800000,592.750,596.000,592.500,594.500,21005.17,1730984399999,12492633.13490,27225,10307.07,6130315.08850,0
+1730984400000,594.500,594.960,590.130,590.230,24919.14,1730987999999,14752403.24900,35991,9423.25,5578147.63750,0
+1730988000000,590.240,593.890,587.180,590.670,43214.69,1730991599999,25517517.88340,55023,19390.46,11455646.73380,0
+1730991600000,590.660,598.420,590.010,598.160,53672.53,1730995199999,31937024.31500,61881,29794.31,17725204.39840,0
+1730995200000,598.160,599.890,595.510,598.950,35941.12,1730998799999,21481986.23650,51292,18034.01,10782134.33500,0
+1730998800000,598.960,601.580,597.850,600.480,33363.47,1731002399999,20011641.43400,45046,18555.46,11129717.71690,0
+1731002400000,600.480,601.740,598.460,601.140,32748.01,1731005999999,19653128.17900,41889,16306.79,9787729.71460,0
+1731006000000,601.130,601.420,596.030,599.540,38311.83,1731009599999,22942476.97810,53429,15545.74,9309662.91050,0
+1731009600000,599.550,601.380,598.860,600.580,25240.46,1731013199999,15144469.22010,33652,12946.78,7768216.57680,0
+1731013200000,600.630,603.170,600.340,601.450,27874.36,1731016799999,16773589.17280,32304,14062.93,8463765.99430,0
+1731016800000,601.450,601.840,596.300,597.620,27915.27,1731020399999,16708526.57990,32815,11260.38,6737600.41880,0
+1731020400000,597.630,599.820,596.040,598.740,17731.88,1731023999999,10594959.40080,28664,8100.39,4840847.13720,0
+1731024000000,598.740,605.880,598.730,605.140,45495.11,1731027599999,27458338.23970,54902,24988.44,15082494.64510,0
+1731027600000,605.160,606.550,600.010,602.810,38098.34,1731031199999,22989070.89360,47091,17066.92,10300954.52710,0
+1731031200000,602.820,602.820,593.530,594.360,38634.45,1731034799999,23076781.48250,48384,15799.27,9437359.15680,0
+1731034800000,594.360,597.830,593.230,597.120,24295.02,1731038399999,14472226.54460,33717,13012.00,7750770.23750,0
+1731038400000,597.120,599.010,595.560,596.300,15328.70,1731041999999,9158781.55980,26182,7321.35,4375276.07880,0
+1731042000000,596.300,599.960,596.030,599.260,16790.45,1731045599999,10050605.07390,27936,8788.76,5260237.44820,0
+1731045600000,599.260,599.840,597.500,598.100,10893.14,1731049199999,6521732.59070,19324,4764.35,2852213.95700,0
+1731049200000,598.100,601.350,595.500,599.450,32052.27,1731052799999,19188758.37620,35543,17652.51,10569644.47630,0
+1731052800000,599.460,599.820,594.590,594.830,31577.64,1731056399999,18846203.61370,36719,14027.38,8373431.43070,0
+1731056400000,594.820,598.460,594.760,597.880,18006.94,1731059999999,10751133.89460,25134,9129.25,5450122.44560,0
+1731060000000,597.880,599.700,596.330,599.300,14143.83,1731063599999,8456379.22240,23247,6066.43,3627642.48520,0
+1731063600000,599.300,599.720,596.140,596.300,18029.64,1731067199999,10784805.72870,21326,6043.87,3615731.29230,0
+1731067200000,596.290,599.430,596.100,599.220,18405.61,1731070799999,10999872.95670,23248,9880.88,5906588.08620,0
+1731070800000,599.210,599.790,596.080,599.530,17520.67,1731074399999,10474376.33360,27282,8443.33,5047789.52410,0
+1731074400000,599.530,601.990,595.710,596.870,44203.84,1731077999999,26471012.28320,48998,18360.37,10999135.04820,0
+1731078000000,596.880,599.890,595.000,597.720,47438.50,1731081599999,28346258.53890,54035,23212.74,13871902.67130,0
+1731081600000,597.720,598.310,590.000,591.460,53761.19,1731085199999,31886560.00620,54648,22531.24,13369586.08490,0
+1731085200000,591.460,594.840,588.120,593.850,55230.32,1731088799999,32641590.84290,59799,29179.33,17253200.74480,0
+1731088800000,593.860,597.120,592.180,596.560,30303.25,1731092399999,18024438.82040,35682,14318.96,8520168.51600,0
+1731092400000,596.530,599.290,595.860,597.990,33928.13,1731095999999,20284042.27990,36904,16824.01,10059796.47920,0
+1731096000000,598.000,598.970,593.500,595.750,26006.29,1731099599999,15496677.93980,33080,12187.10,7261000.80810,0
+1731099600000,595.740,596.670,593.130,595.500,13951.25,1731103199999,8297616.78480,20934,6531.75,3884649.19070,0
+1731103200000,595.500,597.740,595.490,596.610,17054.34,1731106799999,10174007.96370,19405,7734.26,4613803.72090,0
+1731106800000,596.620,598.240,596.170,598.170,8291.17,1731110399999,4952796.04330,13714,4174.83,2493884.65470,0
+1731110400000,598.180,611.830,597.940,608.450,108425.28,1731113999999,65699416.96170,81897,65391.88,39616361.47900,0
+1731114000000,608.450,628.700,607.870,628.490,289069.25,1731117599999,179358766.81930,209804,163880.96,101660060.09530,0
+1731117600000,628.500,631.640,621.890,630.320,154335.13,1731121199999,96815463.64510,129138,74938.27,47026177.33530,0
+1731121200000,630.320,638.730,629.580,635.850,134438.08,1731124799999,85330004.18010,123154,69714.60,44251058.57030,0
+1731124800000,635.870,636.660,627.210,627.780,107897.80,1731128399999,68096337.54130,93745,47060.13,29709604.07510,0
+1731128400000,627.780,636.000,627.770,634.170,82531.06,1731131999999,52216676.95830,71636,46991.24,29723273.38590,0
+1731132000000,634.180,635.040,628.820,630.970,72375.15,1731135599999,45735673.83970,67347,32979.48,20840482.94830,0
+1731135600000,630.970,631.200,627.580,629.510,40151.90,1731139199999,25255978.02510,44192,19912.48,12527135.63860,0
+1731139200000,629.510,632.770,627.280,632.040,46376.76,1731142799999,29229239.70580,48775,24937.49,15721127.21690,0
+1731142800000,632.050,634.480,629.550,630.080,37112.71,1731146399999,23458425.96720,45732,17260.65,10912430.72890,0
+1731146400000,630.080,630.400,623.570,626.790,55364.15,1731149999999,34710868.59150,53550,23549.69,14765159.39180,0
+1731150000000,626.780,627.600,624.500,626.150,33329.54,1731153599999,20861051.57480,37896,16404.07,10268540.37520,0
+1731153600000,626.140,627.450,622.180,623.670,46425.86,1731157199999,28964852.12390,49028,21280.06,13276780.89280,0
+1731157200000,623.680,625.870,623.670,624.120,20001.41,1731160799999,12498129.74510,30267,11113.77,6944639.27650,0
+1731160800000,624.120,624.470,617.210,618.790,74212.94,1731164399999,46013593.72850,65321,30208.63,18718818.32970,0
+1731164400000,618.790,619.360,616.380,617.220,47726.65,1731167999999,29482893.89900,42305,22868.01,14129826.45580,0
+1731168000000,617.210,621.800,616.800,619.800,59703.72,1731171599999,36995692.76150,51728,31497.24,19515724.26060,0
+1731171600000,619.790,619.940,609.550,618.980,97654.63,1731175199999,60006241.50460,80600,42016.71,25824873.96010,0
+1731175200000,619.000,619.830,618.010,618.700,19344.06,1731178799999,11970283.33370,25251,9581.58,5930010.89980,0
+1731178800000,618.700,621.210,614.190,616.510,46824.52,1731182399999,28903400.12820,48368,21396.83,13208540.64190,0
+1731182400000,616.510,620.880,614.630,619.300,29191.93,1731185999999,18018365.40520,35273,16230.84,10022392.58680,0
+1731186000000,619.290,621.120,617.300,620.750,25648.03,1731189599999,15878964.33590,29215,13319.42,8247684.23120,0
+1731189600000,620.750,625.000,620.170,624.060,36055.21,1731193199999,22451937.22530,36541,19717.80,12278363.57610,0
+1731193200000,624.060,628.000,622.860,625.060,57620.30,1731196799999,36033084.75670,51502,28661.72,17927989.57580,0
+1731196800000,625.070,629.720,622.450,626.540,72175.27,1731200399999,45216627.13340,65865,37143.56,23275269.02100,0
+1731200400000,626.550,627.500,623.520,624.870,31881.28,1731203999999,19942716.70460,42211,13524.33,8460972.94130,0
+1731204000000,624.870,630.980,624.700,627.210,55367.06,1731207599999,34798569.81720,58332,26881.52,16892870.34280,0
+1731207600000,627.210,631.000,626.080,628.130,39485.40,1731211199999,24818690.23130,45882,20954.97,13171435.45010,0
+1731211200000,628.140,635.480,626.010,634.220,89296.98,1731214799999,56316706.07880,83420,45878.57,28933258.28940,0
+1731214800000,634.220,635.520,630.100,632.600,111143.60,1731218399999,70292042.29810,102139,51603.18,32635569.12200,0
+1731218400000,632.600,633.830,626.550,630.830,68786.85,1731221999999,43320452.01960,74539,29718.20,18718750.96450,0
+1731222000000,630.830,634.290,629.180,629.880,41883.02,1731225599999,26474516.50940,52025,16301.84,10306189.26500,0
+1731225600000,629.890,635.500,629.570,633.870,47558.62,1731229199999,30085623.75760,55264,25411.29,16076923.83370,0
+1731229200000,633.880,637.650,632.550,635.350,69926.22,1731232799999,44432613.64110,66377,32972.89,20951345.98250,0
+1731232800000,635.340,639.500,633.030,635.660,76247.29,1731236399999,48486230.99030,79706,38192.66,24291998.05380,0
+1731236400000,635.650,644.990,633.390,642.260,82737.81,1731239999999,52937853.72580,89143,46081.67,29494662.64030,0
+1731240000000,642.190,643.280,633.000,637.820,99720.72,1731243599999,63480844.17290,110961,45147.28,28737059.66340,0
+1731243600000,637.820,639.840,635.020,639.780,41089.67,1731247199999,26190086.35730,58730,20856.03,13293824.45660,0
+1731247200000,639.770,643.330,631.680,634.890,105849.59,1731250799999,67490499.35970,114339,50145.63,31982980.30840,0
+1731250800000,634.890,640.740,632.160,640.540,62461.72,1731254399999,39759600.74340,74111,31424.14,20008284.75390,0
+1731254400000,640.530,642.340,636.430,639.670,68137.99,1731257999999,43604265.71770,73723,31819.84,20364024.62620,0
+1731258000000,639.680,644.570,637.390,640.320,64629.59,1731261599999,41454309.68100,71520,35181.00,22566682.79810,0
+1731261600000,640.320,643.700,635.000,636.790,94823.78,1731265199999,60577768.52040,92993,39466.64,25209188.34110,0
+1731265200000,636.790,639.730,623.980,629.820,122149.14,1731268799999,77094195.40550,117138,51395.98,32444842.81010,0
+1731268800000,629.830,632.450,619.000,619.250,90833.78,1731272399999,56776560.18980,104961,40090.54,25084709.29240,0
+1731272400000,619.250,626.840,612.020,625.490,129922.34,1731275999999,80440133.77680,130404,64528.93,39970763.90600,0
+1731276000000,625.490,632.400,622.880,626.920,84064.16,1731279599999,52710219.99040,96312,42784.32,26826940.52290,0
+1731279600000,626.930,630.150,626.000,627.840,42461.57,1731283199999,26659589.85600,59784,20412.24,12817359.80210,0
+1731283200000,627.840,640.340,626.340,638.460,88777.34,1731286799999,56333730.48190,97208,46418.02,29455870.28540,0
+1731286800000,638.470,640.770,633.510,640.470,74831.62,1731290399999,47691464.23350,86049,36182.84,23066916.90000,0
+1731290400000,640.470,641.980,636.540,638.770,42401.22,1731293999999,27105948.39040,58455,19206.10,12279864.52700,0
+1731294000000,638.780,638.960,632.270,637.980,37835.57,1731297599999,24051309.76310,52972,17719.27,11265608.44890,0
+1731297600000,637.980,639.500,631.410,633.670,37751.30,1731301199999,23983339.73260,47053,17044.96,10833249.31180,0
+1731301200000,633.670,635.890,616.050,619.870,107133.52,1731304799999,66916186.26170,117541,45592.38,28474942.18150,0
+1731304800000,619.860,623.780,614.510,617.640,107540.00,1731308399999,66486620.28420,107558,55236.31,34160201.30720,0
+1731308400000,617.650,618.710,613.340,616.440,54635.76,1731311999999,33652199.38790,68135,26428.68,16282661.27740,0
+1731312000000,616.450,624.120,615.160,623.180,88916.54,1731315599999,55096746.32670,90672,42676.05,26455833.18750,0
+1731315600000,623.190,623.410,619.530,622.870,50248.90,1731319199999,31224472.24720,59124,23345.57,14509630.17920,0
+1731319200000,622.860,630.830,621.430,626.190,85011.38,1731322799999,53284581.31220,85658,43656.36,27365295.10420,0
+1731322800000,626.190,626.910,623.260,626.730,37357.97,1731326399999,23353368.07250,43531,16374.07,10236830.80610,0
+1731326400000,626.720,629.190,618.400,621.150,81504.01,1731329999999,50802754.30560,87888,36388.05,22682401.05500,0
+1731330000000,621.150,621.840,615.000,617.450,81276.81,1731333599999,50160958.18350,84485,39759.14,24540677.74220,0
+1731333600000,617.450,621.590,614.230,620.500,90991.59,1731337199999,56284764.56750,92908,46598.21,28838139.53210,0
+1731337200000,620.500,628.740,618.510,626.470,121792.29,1731340799999,75986789.96940,116430,60512.50,37756070.27490,0
+1731340800000,626.460,641.660,626.000,634.940,215145.86,1731344399999,136323150.91520,167008,105637.10,66950554.00740,0
+1731344400000,634.950,638.460,632.560,636.190,85007.90,1731347999999,53991302.67460,83293,39150.24,24872326.40320,0
+1731348000000,636.190,638.900,628.980,638.550,76508.75,1731351599999,48557081.34760,84841,33087.95,21005752.06910,0
+1731351600000,638.550,640.780,633.060,636.050,72495.96,1731355199999,46112452.86870,86932,35777.66,22759759.73290,0
+1731355200000,636.050,642.440,634.640,638.520,112122.04,1731358799999,71693291.40640,99551,54470.34,34831250.64260,0
+1731358800000,638.520,643.400,636.180,636.500,82838.35,1731362399999,52996137.18490,86393,43426.59,27793031.77730,0
+1731362400000,636.510,640.360,628.510,639.970,82383.45,1731365999999,52214649.40560,86952,39426.55,24998179.19050,0
+1731366000000,639.960,666.510,639.060,660.530,286481.36,1731369599999,186730067.87650,241703,156636.77,102083162.65210,0
+1731369600000,660.530,662.020,633.510,652.920,276421.51,1731373199999,178916314.20710,261561,128741.51,83300723.42960,0
+1731373200000,652.920,668.500,645.790,659.530,279310.91,1731376799999,183767914.09000,235521,132439.39,87138509.85250,0
+1731376800000,659.530,661.640,643.330,649.370,122268.76,1731380399999,79623374.39830,132476,57285.59,37309878.87140,0
+1731380400000,649.380,654.990,646.690,654.670,54507.53,1731383999999,35499142.46760,82719,27887.16,18166525.79150,0
+1731384000000,654.660,655.320,648.570,650.970,67531.38,1731387599999,44035618.15580,89438,34339.98,22395387.03550,0
+1731387600000,650.970,656.320,646.200,650.780,67046.98,1731391199999,43681905.37000,91958,28464.94,18554421.21860,0
+1731391200000,650.780,652.910,643.000,649.820,83890.84,1731394799999,54414254.57030,93909,38530.87,24999493.94690,0
+1731394800000,649.820,653.390,646.190,649.070,62734.44,1731398399999,40777712.11190,75747,27396.91,17810698.34830,0
+1731398400000,649.080,656.990,648.990,656.400,62264.91,1731401999999,40685427.65000,76877,32247.42,21076723.63300,0
+1731402000000,656.400,658.620,636.500,636.740,140310.82,1731405599999,90826844.93720,158018,62366.10,40391275.79150,0
+1731405600000,636.720,640.570,615.010,625.420,334759.92,1731409199999,209848778.85880,314997,151688.29,95146088.89910,0
+1731409200000,625.420,634.680,622.160,627.260,141197.03,1731412799999,88789373.74860,153513,70503.93,44335940.36480,0
+1731412800000,627.260,631.890,619.020,622.930,135540.35,1731416399999,84828384.95300,140665,63570.11,39796328.38400,0
+1731416400000,622.930,626.000,612.560,623.800,178897.66,1731419999999,110844937.96770,179405,86224.93,53436502.09980,0
+1731420000000,623.790,630.990,618.750,630.450,124214.13,1731423599999,77605757.96060,138645,63658.57,39778941.30400,0
+1731423600000,630.450,631.570,624.600,626.020,82800.94,1731427199999,51989643.67770,99965,38185.56,23984816.01130,0
+1731427200000,626.010,627.220,616.410,624.070,113273.15,1731430799999,70504820.33740,117519,55687.67,34676531.97580,0
+1731430800000,624.070,629.340,623.000,623.290,40913.33,1731434399999,25615270.10060,57335,20121.74,12597370.98680,0
+1731434400000,623.300,631.820,622.500,631.280,46031.42,1731437999999,28942985.63730,56056,23409.02,14717115.53640,0
+1731438000000,631.270,633.090,627.350,628.890,56492.45,1731441599999,35630119.39990,61633,25586.23,16141990.17500,0
+1731441600000,628.900,631.250,624.400,627.640,54983.06,1731445199999,34508634.73120,63961,27665.38,17366306.04920,0
+1731445200000,627.630,630.690,622.830,630.080,37048.82,1731448799999,23213640.07340,51118,18481.32,11581696.83020,0
+1731448800000,630.080,635.560,626.520,635.240,49330.99,1731452399999,31152156.55060,58651,26721.63,16877076.63230,0
+1731452400000,635.250,635.270,625.250,625.780,41032.66,1731455999999,25811760.20470,62556,18398.27,11568972.61270,0
+1731456000000,625.850,629.320,622.350,625.560,52629.72,1731459599999,32963131.05150,82339,25769.31,16141281.41740,0
+1731459600000,625.550,628.310,616.000,620.010,101107.65,1731463199999,62739327.84030,117516,45582.94,28291790.17580,0
+1731463200000,620.000,622.950,611.910,618.340,81878.34,1731466799999,50489947.21400,92180,38827.14,23959072.34460,0
+1731466800000,618.340,620.000,606.050,606.530,92728.30,1731470399999,56787180.59240,98769,38250.90,23443809.20940,0
+1731470400000,606.530,613.890,598.810,606.390,152309.85,1731473999999,92159264.16430,138889,68445.47,41437514.77600,0
+1731474000000,606.390,609.010,601.660,603.590,72026.23,1731477599999,43618282.56210,82365,35417.67,21451692.09320,0
+1731477600000,603.590,609.050,599.730,602.960,81060.51,1731481199999,48997642.14370,89237,36900.62,22310911.65920,0
+1731481200000,602.950,609.030,601.840,608.030,78012.77,1731484799999,47248353.70930,79128,37400.01,22654825.17280,0
+1731484800000,608.030,613.130,606.060,609.790,55947.91,1731488399999,34127308.20020,63913,27650.89,16867757.09220,0
+1731488400000,609.800,611.220,605.220,607.800,40107.97,1731491999999,24403388.35200,49657,17992.95,10949186.87220,0
+1731492000000,607.800,608.690,602.820,607.160,39865.43,1731495599999,24154427.28500,50958,20098.97,12182034.66450,0
+1731495600000,607.150,613.790,606.530,610.450,73662.99,1731499199999,44993401.24470,68975,36121.00,22068458.89260,0
+1731499200000,610.500,612.210,605.810,609.710,43933.23,1731502799999,26774884.88910,50443,22138.89,13491619.73620,0
+1731502800000,609.720,623.070,608.600,619.650,148160.22,1731506399999,91399813.55380,152779,75431.15,46531483.74780,0
+1731506400000,619.650,638.250,616.350,637.990,203121.33,1731509999999,127429805.54540,202872,103058.44,64680339.01950,0
+1731510000000,637.990,638.100,624.510,629.540,171643.99,1731513599999,107974279.79160,166193,77733.70,48893663.34790,0
+1731513600000,629.550,637.920,625.720,637.130,150048.75,1731517199999,94610356.10590,143828,73149.35,46138226.87860,0
+1731517200000,637.140,639.220,627.570,629.910,94950.83,1731520799999,60135874.26370,85015,44913.70,28444091.62160,0
+1731520800000,629.950,633.480,626.550,628.200,48277.25,1731524399999,30421098.81420,58438,22564.96,14217718.45070,0
+1731524400000,628.210,629.320,610.000,612.340,189762.59,1731527999999,117447305.10200,189548,87370.16,54093183.03500,0
+1731528000000,612.340,619.320,607.020,614.710,78949.79,1731531599999,48450257.24860,99270,36301.67,22277838.64820,0
+1731531600000,614.710,615.720,605.000,610.290,80117.93,1731535199999,48873014.68420,104152,36654.30,22359820.17150,0
+1731535200000,610.300,616.090,608.430,615.870,39655.45,1731538799999,24326466.76390,44170,20082.45,12322064.92610,0
+1731538800000,615.880,622.130,612.710,621.190,55934.73,1731542399999,34583775.05320,59815,28751.64,17776642.13460,0
+1731542400000,621.190,622.630,613.310,613.570,56129.31,1731545999999,34702162.75500,64008,23692.31,14644442.24640,0
+1731546000000,613.590,618.380,610.800,618.060,57556.09,1731549599999,35386620.40980,72165,28424.09,17479990.33380,0
+1731549600000,618.050,623.930,617.240,622.320,59640.97,1731553199999,37006206.94680,70059,30567.00,18967369.52930,0
+1731553200000,622.320,627.850,616.140,626.940,55706.37,1731556799999,34651685.26640,65838,27704.55,17244801.68690,0
+1731556800000,626.930,633.570,625.180,631.390,70244.05,1731560399999,44188158.24640,71039,31635.46,19906876.40260,0
+1731560400000,631.390,633.320,627.890,632.150,50735.96,1731563999999,31985816.21180,52503,24764.17,15615476.05690,0
+1731564000000,632.160,636.660,623.930,624.120,71550.38,1731567599999,45197013.82690,67326,30879.48,19518532.64930,0
+1731567600000,624.030,661.300,621.280,660.230,470503.14,1731571199999,303910695.57640,322866,251823.69,162577999.31360,0
+1731571200000,660.190,660.420,645.940,648.290,195687.63,1731574799999,127627059.74810,150388,90258.56,58858661.91990,0
+1731574800000,648.280,650.000,636.540,642.070,125637.46,1731578399999,80637556.89660,111621,58360.34,37451975.74250,0
+1731578400000,642.070,644.340,631.740,633.480,110684.46,1731581999999,70499590.00510,97915,50336.40,32074050.24600,0
+1731582000000,633.480,633.860,623.500,632.800,152819.26,1731585599999,96060904.87540,126888,75504.99,47471156.31250,0
+1731585600000,632.790,635.820,630.690,635.190,63076.44,1731589199999,39955985.00090,65899,28195.55,17864059.67370,0
+1731589200000,635.180,637.720,629.300,630.740,75234.13,1731592799999,47638159.00220,76457,30790.68,19499321.61890,0
+1731592800000,630.740,637.420,618.800,622.860,169438.85,1731596399999,106294622.27670,160444,80991.76,50833275.45840,0
+1731596400000,622.860,632.800,619.200,628.720,158772.73,1731599999999,99455247.11680,149134,75032.79,47026192.51150,0
+1731600000000,628.720,636.490,628.190,635.340,82434.96,1731603599999,52183868.00570,82971,43062.93,27266038.92520,0
+1731603600000,635.340,637.700,632.030,636.040,53975.19,1731607199999,34259680.05060,56969,28033.71,17797335.30520,0
+1731607200000,636.040,638.240,634.560,637.720,31649.53,1731610799999,20142313.07450,42400,15493.27,9861312.92240,0
+1731610800000,637.730,639.260,635.640,637.710,25717.24,1731614399999,16403106.37540,36890,10841.98,6915510.43010,0
+1731614400000,637.710,637.810,632.680,634.290,35760.79,1731617999999,22697748.30180,48928,13769.33,8740458.32860,0
+1731618000000,634.280,637.540,633.660,637.260,38415.69,1731621599999,24416128.50330,45228,22345.78,14203530.67420,0
+1731621600000,637.300,637.850,627.390,630.920,52057.96,1731625199999,32902262.01000,58801,21968.55,13889299.03160,0
+1731625200000,630.920,632.110,616.280,622.640,144002.12,1731628799999,89517058.48310,145391,67374.78,41877446.44770,0
+1731628800000,622.640,628.690,620.660,621.950,101772.15,1731632399999,63537637.02950,91701,51156.77,31943292.89380,0
+1731632400000,621.950,625.620,616.350,621.500,81028.38,1731635999999,50295973.17640,98151,38270.30,23751380.88890,0
+1731636000000,621.510,625.090,616.900,624.330,41423.75,1731639599999,25731255.42620,60294,22618.21,14054850.63310,0
+1731639600000,624.320,625.970,621.220,623.840,31418.40,1731643199999,19596905.21020,43608,17145.42,10695282.08450,0
+1731643200000,623.850,624.120,607.100,612.310,117651.82,1731646799999,72145702.30780,105668,48022.50,29434317.87480,0
+1731646800000,612.310,616.600,607.900,616.400,69086.81,1731650399999,42362290.32450,79073,37385.78,22934684.52050,0
+1731650400000,616.390,620.560,615.750,618.970,49039.08,1731653999999,30323285.16060,51464,25094.68,15515235.25960,0
+1731654000000,618.960,620.000,615.000,615.660,46237.24,1731657599999,28573455.92780,50978,22754.64,14064745.17580,0
+1731657600000,615.670,619.630,611.080,619.240,52896.57,1731661199999,32583261.58330,63647,26936.58,16592099.06900,0
+1731661200000,619.250,625.370,619.020,624.400,66738.20,1731664799999,41575138.33010,66080,33970.90,21164955.44140,0
+1731664800000,624.390,624.390,621.100,623.620,33156.65,1731668399999,20662322.70990,38633,14795.25,9221234.25720,0
+1731668400000,623.620,624.990,621.310,624.560,24069.61,1731671999999,15000051.82220,34668,12448.08,7759461.77570,0
+1731672000000,624.560,626.970,619.280,620.210,56369.47,1731675599999,35103545.11850,60675,27537.69,17149514.59880,0
+1731675600000,620.210,621.910,617.590,619.960,47262.98,1731679199999,29305266.76520,58435,25117.70,15578738.50720,0
+1731679200000,619.970,620.160,608.780,609.300,109620.19,1731682799999,67153016.31470,97263,51093.83,31288668.87430,0
+1731682800000,609.260,609.780,603.630,606.890,100648.70,1731686399999,61027606.67690,96839,47734.89,28947878.24530,0
+1731686400000,606.900,613.650,605.170,611.670,88615.24,1731689999999,54112610.43550,86844,43142.13,26338764.13480,0
+1731690000000,611.630,614.450,610.860,612.800,39402.39,1731693599999,24146549.88370,51072,18720.08,11472665.53660,0
+1731693600000,612.790,613.310,609.170,611.610,29033.59,1731697199999,17755023.32450,45850,12685.37,7758222.06020,0
+1731697200000,611.630,615.330,610.750,613.100,43139.88,1731700799999,26463839.05190,45951,23070.00,14154105.63080,0
+1731700800000,613.090,618.770,612.940,618.760,38421.78,1731704399999,23690375.01950,47887,19944.46,12297360.45200,0
+1731704400000,618.760,619.630,616.420,617.580,39593.76,1731707999999,24468060.28900,38645,19017.02,11754685.50540,0
+1731708000000,617.570,620.310,616.500,619.110,30815.70,1731711599999,19054750.28470,31173,14960.55,9252192.29960,0
+1731711600000,619.110,620.040,618.330,619.730,26770.86,1731715199999,16576880.24670,29362,11587.68,7176306.43780,0
+1731715200000,619.730,620.780,617.510,619.630,36095.00,1731718799999,22350533.83520,39398,17524.42,10853271.64220,0
+1731718800000,619.640,622.570,619.240,620.550,25032.30,1731722399999,15545497.08230,32911,12108.48,7519485.20270,0
+1731722400000,620.560,623.790,620.300,621.250,21115.52,1731725999999,13128803.78810,26402,10562.41,6569002.44590,0
+1731726000000,621.270,624.990,621.200,624.890,28734.60,1731729599999,17912831.13740,33644,12870.42,8023499.38410,0
+1731729600000,624.890,625.850,622.000,623.220,27795.47,1731733199999,17348047.08460,32057,11770.65,7346302.53060,0
+1731733200000,623.220,625.820,622.240,625.470,28884.85,1731736799999,18031703.84550,31493,15980.74,9975501.25060,0
+1731736800000,625.460,627.910,622.700,624.980,37287.81,1731740399999,23318959.64230,41880,18018.38,11272463.62280,0
+1731740400000,624.980,626.260,622.380,623.680,32736.99,1731743999999,20429794.27690,33152,14278.61,8909779.54400,0
+1731744000000,623.690,625.270,621.560,623.670,29053.70,1731747599999,18110576.98000,32140,13286.14,8282055.44470,0
+1731747600000,623.680,625.270,621.270,622.320,27754.73,1731751199999,17294935.13140,33364,13794.84,8595622.53250,0
+1731751200000,622.310,627.000,621.910,626.220,34440.24,1731754799999,21541623.96060,37608,19024.24,11899687.14020,0
+1731754800000,626.220,631.070,625.200,631.060,61156.34,1731758399999,38393370.02940,54098,29293.24,18396688.94500,0
+1731758400000,631.050,634.330,624.480,626.440,96392.86,1731761999999,60577007.72320,88000,44251.17,27806442.20340,0
+1731762000000,626.440,629.400,623.590,625.730,56346.83,1731765599999,35297073.05980,53539,27926.86,17491443.74460,0
+1731765600000,625.740,630.600,625.680,629.460,60888.98,1731769199999,38267015.34870,65546,32347.54,20331353.77940,0
+1731769200000,629.450,630.380,619.020,623.770,100340.58,1731772799999,62650583.45300,100840,44561.59,27824770.79650,0
+1731772800000,623.780,627.680,620.000,624.940,45586.69,1731776399999,28437890.88850,56942,21429.35,13368291.97050,0
+1731776400000,624.940,631.330,624.270,629.390,46127.61,1731779999999,28965065.40650,46623,25654.79,16117408.71890,0
+1731780000000,629.390,631.260,628.560,629.400,32562.55,1731783599999,20505111.41150,31829,16220.94,10215450.63660,0
+1731783600000,629.330,630.350,627.420,630.270,20661.34,1731787199999,12990364.95790,25824,9592.19,6031534.02500,0
+1731787200000,630.260,630.990,625.170,625.570,37596.26,1731790799999,23628720.76080,38697,18891.47,11874213.09420,0
+1731790800000,625.570,628.020,624.550,627.260,24815.39,1731794399999,15542926.79500,30600,12542.22,7857290.33420,0
+1731794400000,627.270,627.490,620.600,621.770,24710.92,1731797999999,15439033.23560,27495,9681.52,6051514.63930,0
+1731798000000,621.760,624.120,620.830,623.190,28047.04,1731801599999,17456661.27860,40762,15646.97,9739244.07940,0
+1731801600000,623.190,629.160,622.880,627.440,42982.50,1731805199999,26915858.32640,54675,19359.78,12124772.25000,0
+1731805200000,627.440,628.000,612.780,615.160,81522.73,1731808799999,50398894.87330,76984,36221.86,22404111.10250,0
+1731808800000,615.160,615.250,605.200,612.480,128051.92,1731812399999,78040428.84520,129814,61249.78,37324444.98590,0
+1731812400000,612.450,615.060,608.590,614.520,44011.67,1731815999999,26936944.60320,54342,23638.99,14465749.54260,0
+1731816000000,614.520,630.590,612.680,630.080,153385.02,1731819599999,95683007.51840,130300,80723.50,50363569.38530,0
+1731819600000,630.070,635.680,622.830,625.380,117394.87,1731823199999,73888226.17870,95531,52699.27,33169141.66900,0
+1731823200000,625.380,634.180,624.980,633.840,45609.97,1731826799999,28707702.75220,50587,24463.32,15406374.75290,0
+1731826800000,633.840,648.300,633.570,639.330,177325.85,1731830399999,113758448.80900,150033,85668.14,54948875.77990,0
+1731830400000,639.330,646.690,637.360,643.060,74458.77,1731833999999,47835756.03370,81680,42104.17,27054977.19110,0
+1731834000000,643.040,646.380,634.250,636.160,85339.89,1731837599999,54597021.99870,80565,35929.10,22986430.11760,0
+1731837600000,636.160,637.830,633.490,634.700,32691.22,1731841199999,20795212.96860,42943,15955.85,10150604.14370,0
+1731841200000,634.690,634.880,628.440,629.020,63901.67,1731844799999,40317805.29040,75279,29173.14,18407648.02000,0
+1731844800000,629.020,635.000,628.040,634.500,50172.22,1731848399999,31736756.17450,56002,27217.31,17221533.05550,0
+1731848400000,634.510,634.510,623.500,627.240,91662.20,1731851999999,57530733.26660,96086,34968.97,21944497.91750,0
+1731852000000,627.240,628.600,622.090,625.800,38461.60,1731855599999,24042296.21950,51773,18922.63,11830720.53170,0
+1731855600000,625.800,627.040,623.600,625.080,26174.88,1731859199999,16363500.04740,37678,12810.58,8010154.78680,0
+1731859200000,625.070,625.700,620.650,622.780,36592.50,1731862799999,22791788.61370,47493,17780.77,11077749.83570,0
+1731862800000,622.780,625.710,620.240,623.600,34475.51,1731866399999,21465897.30130,41980,18550.41,11552147.21140,0
+1731866400000,623.640,624.050,617.280,617.780,36540.49,1731869999999,22641439.42930,45197,16722.45,10359472.04920,0
+1731870000000,617.770,621.510,616.600,620.250,40012.96,1731873599999,24754928.59330,41039,17038.42,10543105.00890,0
+1731873600000,620.250,622.050,615.890,618.250,36271.13,1731877199999,22444225.93060,40639,15864.69,9812916.84490,0
+1731877200000,618.240,619.690,614.370,614.840,31358.75,1731880799999,19345034.14460,40301,14496.12,8944188.27850,0
+1731880800000,614.830,618.880,611.330,616.760,53050.60,1731884399999,32664518.27660,52933,23883.62,14707775.20610,0
+1731884400000,616.750,619.000,614.210,618.990,34829.10,1731887999999,21477742.24660,47489,18324.88,11302272.15490,0
+1731888000000,618.990,623.590,617.750,621.230,47044.15,1731891599999,29212028.55760,57790,23604.75,14656459.38940,0
+1731891600000,621.230,627.200,621.000,626.490,41524.65,1731895199999,25948959.06190,52891,21974.67,13733549.71890,0
+1731895200000,626.490,627.180,624.050,625.550,26446.18,1731898799999,16544277.68850,40483,11502.48,7196575.09250,0
+1731898800000,625.540,628.990,622.160,628.330,35044.33,1731902399999,21908278.84700,41678,16703.69,10448034.24350,0
+1731902400000,628.330,629.070,624.740,625.440,28819.39,1731905999999,18077770.13600,38999,12499.06,7842723.68220,0
+1731906000000,625.440,626.550,623.270,624.940,17922.68,1731909599999,11199032.95370,29370,7622.07,4762590.58750,0
+1731909600000,624.930,629.510,624.000,629.440,35390.27,1731913199999,22193034.82670,44929,19076.71,11965610.60020,0
+1731913200000,629.440,630.420,625.710,627.120,39996.56,1731916799999,25112415.66460,46741,17299.69,10867251.89720,0
+1731916800000,627.120,628.440,625.120,625.950,29581.23,1731920399999,18534135.86120,38326,13146.34,8238675.10220,0
+1731920400000,625.950,626.990,620.720,621.260,52028.68,1731923999999,32438422.52910,48336,22205.44,13837850.38080,0
+1731924000000,621.260,625.160,620.880,623.580,30366.40,1731927599999,18919842.99760,37749,14468.37,9016225.96350,0
+1731927600000,623.570,623.710,614.430,616.290,67751.29,1731931199999,41845144.46940,78781,29581.01,18264760.97060,0
+1731931200000,616.290,619.290,613.790,617.720,53982.70,1731934799999,33287042.54280,63682,26064.00,16069807.80620,0
+1731934800000,617.720,618.340,612.310,615.480,49944.62,1731938399999,30728458.05470,60639,24189.97,14883510.07920,0
+1731938400000,615.490,621.920,614.510,619.640,53394.77,1731941999999,33056595.62750,63950,25946.46,16064833.66790,0
+1731942000000,619.640,626.350,619.160,624.750,50415.09,1731945599999,31414568.90800,64342,24234.63,15101136.43020,0
+1731945600000,624.760,625.310,619.470,623.180,60267.36,1731949199999,37538786.55660,71387,28778.19,17928167.67350,0
+1731949200000,623.180,624.500,619.420,621.900,34257.60,1731952799999,21317466.94450,49235,16422.73,10219997.76820,0
+1731952800000,621.910,635.000,619.840,621.860,168733.38,1731956399999,105533646.22800,149466,91129.17,57031796.16800,0
+1731956400000,621.860,622.540,612.830,616.960,96262.44,1731959999999,59370715.46990,91980,45082.04,27808621.13860,0
+1731960000000,616.960,621.820,615.340,617.640,56885.21,1731963599999,35195168.34750,67691,27817.23,17209842.94410,0
+1731963600000,617.640,622.220,617.270,618.990,38855.68,1731967199999,24099569.93910,40526,21321.05,13222609.77940,0
+1731967200000,619.000,621.120,618.230,619.450,17507.17,1731970799999,10851663.22640,22950,8601.55,5331403.98020,0
+1731970800000,619.460,620.960,615.070,619.460,38557.88,1731974399999,23825979.01870,44711,20135.01,12444998.25650,0
+1731974400000,619.460,620.960,618.180,619.820,36781.43,1731977999999,22785056.37140,52036,18542.84,11487412.82300,0
+1731978000000,619.810,620.650,618.210,618.630,20293.01,1731981599999,12572272.45430,30511,8142.67,5045020.93020,0
+1731981600000,618.640,619.710,617.500,619.500,21526.89,1731985199999,13321930.94170,29567,10294.95,6371782.67690,0
+1731985200000,619.500,619.560,617.240,618.900,17117.30,1731988799999,10587521.09080,23886,7123.10,4405825.24810,0
+1731988800000,618.900,621.530,616.270,616.900,40763.69,1731992399999,25235783.65070,39343,17789.66,11010619.01680,0
+1731992400000,616.900,620.090,616.560,619.270,24736.19,1731995999999,15297972.74130,31981,14157.53,8755174.37590,0
+1731996000000,619.260,619.930,617.550,619.110,17147.13,1731999599999,10614109.41840,25660,8272.34,5121178.22430,0
+1731999600000,619.100,619.820,617.180,618.010,20123.54,1732003199999,12439223.96500,26528,8883.81,5491797.54730,0
+1732003200000,618.020,618.460,615.770,617.410,24749.44,1732006799999,15268885.45750,32683,11360.04,7008767.17940,0
+1732006800000,617.420,618.930,614.000,615.900,37744.31,1732010399999,23242332.62990,44126,15062.61,9275967.57650,0
+1732010400000,615.900,617.940,615.180,617.040,20999.17,1732013999999,12953426.37700,30234,8141.48,5021885.79960,0
+1732014000000,617.050,618.930,616.510,618.750,16552.63,1732017599999,10227781.58980,24867,8242.17,5093203.42110,0
+1732017600000,618.760,621.970,618.760,620.260,46305.68,1732021199999,28735335.04410,47567,25905.04,16077157.15010,0
+1732021200000,620.260,621.930,613.170,613.360,77685.82,1732024799999,47943159.92660,72527,33273.77,20542321.07730,0
+1732024800000,613.340,616.460,612.480,613.900,66635.18,1732028399999,40933568.85180,70057,30997.47,19043768.16160,0
+1732028400000,613.950,615.960,612.120,615.600,42272.33,1732031999999,25957648.06280,46841,19724.38,12114680.33010,0
+1732032000000,615.620,616.640,613.670,614.630,23567.80,1732035599999,14499375.17570,31491,10852.33,6676625.39930,0
+1732035600000,614.640,617.210,613.900,616.500,26321.24,1732039199999,16205373.83550,34967,12684.69,7812151.56790,0
+1732039200000,616.510,619.220,615.780,617.930,41697.00,1732042799999,25756142.75270,48226,20691.24,12781915.12160,0
+1732042800000,617.990,619.810,616.010,616.700,34788.17,1732046399999,21502706.15960,39477,14621.33,9038768.54190,0
+1732046400000,616.620,617.800,607.690,610.840,66648.20,1732049999999,40798194.73800,63560,26078.81,15964724.38380,0
+1732050000000,610.830,611.660,606.520,610.900,55046.99,1732053599999,33531177.90220,68325,26220.07,15975365.46120,0
+1732053600000,610.900,612.640,605.470,612.630,40889.39,1732057199999,24895989.96270,48411,20328.64,12380283.65420,0
+1732057200000,612.630,617.080,612.030,615.930,43767.71,1732060799999,26925533.85680,43230,20214.11,12437502.31730,0
+1732060800000,616.000,616.770,612.500,614.490,30573.64,1732064399999,18796862.32160,41607,14857.35,9135194.26470,0
+1732064400000,614.500,616.850,611.520,613.200,36403.61,1732067999999,22357547.25610,45257,15679.61,9633055.57290,0
+1732068000000,613.210,613.430,609.760,609.940,26738.90,1732071599999,16349103.44310,40838,12605.69,7708566.31730,0
+1732071600000,609.950,611.490,606.150,611.460,49382.50,1732075199999,30037605.00980,56101,23154.44,14086361.51250,0
+1732075200000,611.460,613.800,609.000,611.990,31584.86,1732078799999,19317322.57820,36360,13363.17,8172240.70110,0
+1732078800000,611.980,614.280,610.530,613.620,24439.13,1732082399999,14970951.20120,33107,11189.58,6854299.38360,0
+1732082400000,613.630,614.630,611.500,612.650,17763.12,1732085999999,10892399.21830,26422,8588.81,5266654.85610,0
+1732086000000,612.640,614.130,611.770,613.300,15422.44,1732089599999,9460942.90610,25294,7749.27,4753916.13390,0
+1732089600000,613.300,615.660,612.760,614.360,40633.57,1732093199999,24963606.84590,40562,21409.68,13154138.18120,0
+1732093200000,614.360,615.450,612.240,615.250,28967.60,1732096799999,17782413.45770,35051,12937.20,7944067.24430,0
+1732096800000,615.250,615.720,613.110,613.870,22389.26,1732100399999,13768318.94520,25789,11097.56,6825836.85530,0
+1732100400000,613.870,614.170,611.000,612.690,22337.83,1732103999999,13681494.91240,34041,9745.54,5968968.66610,0
+1732104000000,612.700,613.140,608.620,610.780,32771.94,1732107599999,20017382.78340,42663,14343.19,8761044.72710,0
+1732107600000,610.790,619.250,609.570,618.180,72332.02,1732111199999,44520172.51780,70873,39071.30,24045243.79710,0
+1732111200000,618.190,621.080,613.030,615.630,87206.80,1732114799999,53856276.15280,85702,39322.40,24293091.17310,0
+1732114800000,615.610,615.740,611.610,615.620,45440.72,1732118399999,27887511.54620,56267,20253.51,12430743.31790,0
+1732118400000,615.610,616.300,608.130,610.110,69915.80,1732121999999,42709047.11770,78338,30077.75,18370499.00070,0
+1732122000000,610.100,611.560,606.200,606.310,38060.65,1732125599999,23152752.43280,53088,16011.02,9741194.86160,0
+1732125600000,606.300,607.890,603.090,605.660,75752.59,1732129199999,45847602.73030,85668,32455.72,19644769.74720,0
+1732129200000,605.660,605.660,600.250,604.770,49953.65,1732132799999,30097635.50590,63873,23062.47,13896944.07100,0
+1732132800000,604.760,609.940,602.550,609.490,34214.26,1732136399999,20767515.59940,42152,16640.44,10099490.19210,0
+1732136400000,609.490,611.570,608.000,610.590,21329.06,1732139999999,13015739.39260,36673,8652.05,5280134.19820,0
+1732140000000,610.600,613.170,608.500,609.420,19314.02,1732143599999,11796165.89700,24938,8004.55,4888779.32220,0
+1732143600000,609.420,610.320,605.000,605.780,25140.87,1732147199999,15276892.77860,33764,10304.05,6262733.64380,0
+1732147200000,605.840,609.710,605.000,608.110,30329.99,1732150799999,18441043.52740,38045,14256.02,8667979.95740,0
+1732150800000,608.110,609.750,605.800,606.290,21671.45,1732154399999,13180302.80750,29893,10473.86,6372279.31400,0
+1732154400000,606.310,606.320,593.260,600.020,131034.40,1732157999999,78493361.05090,117620,58365.04,34963721.00020,0
+1732158000000,600.020,606.080,598.910,602.330,76951.83,1732161599999,46386507.70770,75486,37447.87,22573828.83730,0
+1732161600000,602.330,612.150,601.090,609.090,94977.35,1732165199999,57687475.89480,93624,47803.86,29035035.80810,0
+1732165200000,609.110,614.470,608.220,610.580,79520.08,1732168799999,48653296.99600,74397,38397.11,23495307.37740,0
+1732168800000,610.570,611.090,607.400,610.980,38771.54,1732172399999,23638588.87080,43986,17809.07,10861016.90630,0
+1732172400000,610.980,613.860,610.910,612.940,33990.09,1732175999999,20817240.07370,40867,19114.57,11708470.35400,0
+1732176000000,612.940,613.680,610.870,613.230,18837.83,1732179599999,11539566.35860,29276,8655.20,5302255.85310,0
+1732179600000,613.230,613.500,609.110,609.550,29141.63,1732183199999,17813815.77810,34232,10048.15,6144707.06580,0
+1732183200000,609.550,610.830,607.440,609.470,23638.21,1732186799999,14402890.53560,35007,10684.18,6510491.17360,0
+1732186800000,609.470,610.640,607.850,610.200,38034.35,1732190399999,23166309.74770,44792,18951.91,11544133.83490,0
+1732190400000,610.200,622.230,610.110,618.090,161467.89,1732193999999,99841393.28910,134639,79098.59,48905304.14650,0
+1732194000000,618.100,626.180,617.920,624.410,101466.81,1732197599999,63204540.98660,98028,50312.78,31341949.96280,0
+1732197600000,624.410,630.000,620.250,625.340,155035.40,1732201199999,97023339.85810,131377,70799.23,44325709.58390,0
+1732201200000,625.340,625.830,611.350,617.200,157035.76,1732204799999,96860151.49190,140274,72721.53,44834498.91790,0
+1732204800000,617.200,622.540,616.510,620.580,58296.76,1732208399999,36142272.35350,70370,26795.21,16612329.61590,0
+1732208400000,620.570,621.460,618.030,620.950,36555.97,1732211999999,22651302.76420,43950,19907.61,12336211.47950,0
+1732212000000,620.940,624.410,618.580,624.120,41739.30,1732215599999,25932825.07500,52417,22367.62,13900156.23220,0
+1732215600000,624.120,625.770,621.140,625.290,61863.80,1732219199999,38583220.57080,67521,27552.09,17184888.24870,0
+1732219200000,625.290,626.080,621.100,622.260,36940.91,1732222799999,23035821.96090,37545,16125.62,10053081.93790,0
+1732222800000,622.270,623.480,619.730,622.220,36504.40,1732226399999,22683717.52590,37847,16271.56,10112672.99400,0
+1732226400000,622.220,624.050,621.330,623.040,26216.61,1732229999999,16331770.86600,30149,12532.96,7808031.38750,0
+1732230000000,623.040,624.080,622.220,622.330,20827.01,1732233599999,12980024.03080,25736,10528.80,6562560.46200,0
+1732233600000,622.320,640.570,622.320,630.500,221212.47,1732237199999,139953778.33460,170526,123845.33,78307242.87810,0
+1732237200000,630.500,633.640,625.140,632.700,79296.34,1732240799999,49830809.81660,86522,39744.38,24984071.77100,0
+1732240800000,632.700,638.800,631.950,635.760,90088.57,1732244399999,57254292.72520,89127,41054.56,26092592.02630,0
+1732244400000,635.770,638.170,633.510,635.870,53037.24,1732247999999,33721724.85020,70915,25482.19,16205384.68380,0
+1732248000000,635.870,638.780,632.500,636.500,59087.51,1732251599999,37587167.26810,68253,30420.22,19357127.55770,0
+1732251600000,636.500,636.500,632.000,632.220,36508.07,1732255199999,23159362.33970,46578,14595.85,9261235.45360,0
+1732255200000,632.230,633.030,628.230,629.750,45646.02,1732258799999,28769388.84800,49889,20119.74,12679020.13010,0
+1732258800000,629.730,631.170,626.470,627.650,36238.23,1732262399999,22802168.87870,44980,17473.89,10998695.69950,0
+1732262400000,627.800,630.310,627.380,629.680,25998.08,1732265999999,16351943.86270,35471,13334.48,8387872.63540,0
+1732266000000,629.680,630.000,627.150,629.120,24492.59,1732269599999,15402521.41290,33658,13791.82,8673907.62690,0
+1732269600000,629.090,633.200,623.020,623.770,79631.48,1732273199999,49973702.77500,70291,34274.74,21523092.71280,0
+1732273200000,623.760,625.990,621.180,625.600,42805.54,1732276799999,26706483.23800,48893,20632.98,12876919.99740,0
+1732276800000,625.610,628.930,623.630,628.230,40289.15,1732280399999,25240763.98640,43916,21385.44,13400283.36990,0
+1732280400000,628.260,628.400,615.560,621.470,138165.50,1732283999999,85771812.21270,125511,56643.13,35157999.77730,0
+1732284000000,621.460,622.810,617.780,619.420,58458.07,1732287599999,36251598.91970,69939,27777.64,17225890.67660,0
+1732287600000,619.420,625.460,618.510,624.970,54937.91,1732291199999,34196273.94580,60400,27857.96,17341684.01860,0
+1732291200000,624.970,626.320,622.400,624.770,29966.12,1732294799999,18702195.53060,43185,14357.56,8962470.17740,0
+1732294800000,624.760,625.630,622.600,623.460,38311.12,1732298399999,23913152.52000,38133,15975.60,9972627.17590,0
+1732298400000,623.450,625.240,619.880,620.360,35962.95,1732301999999,22389179.22220,42057,15595.03,9710090.13730,0
+1732302000000,620.350,623.800,618.760,622.390,42180.99,1732305599999,26210204.41750,49267,19278.87,11976987.03020,0
+1732305600000,622.380,625.440,621.520,625.190,26912.59,1732309199999,16783308.73780,34365,13860.30,8644365.34320,0
+1732309200000,625.180,629.700,623.720,629.010,32982.54,1732312799999,20681261.06880,37034,18255.76,11450693.93490,0
+1732312800000,629.000,630.430,625.800,628.410,29427.43,1732316399999,18483505.05400,37431,14845.95,9327454.77240,0
+1732316400000,628.410,633.760,627.660,633.510,51830.99,1732319999999,32708619.89250,49474,28557.10,18019818.47610,0
+1732320000000,633.510,637.930,631.660,634.630,81670.29,1732323599999,51907255.70540,78906,40159.54,25526268.96290,0
+1732323600000,634.640,651.440,634.540,647.560,143809.17,1732327199999,92468874.41460,138793,74045.04,47614935.31280,0
+1732327200000,647.560,647.980,637.930,641.280,106809.81,1732330799999,68716318.83350,103331,50281.12,32345658.33460,0
+1732330800000,641.280,645.000,640.000,644.990,43713.01,1732334399999,28074492.21130,55892,22586.09,14510285.06320,0
+1732334400000,645.000,651.230,641.000,649.180,121280.20,1732337999999,78398554.56170,107166,59161.80,38246192.63810,0
+1732338000000,649.190,651.280,645.000,648.990,49173.75,1732341599999,31865255.08860,68190,22462.95,14556172.57950,0
+1732341600000,649.000,653.490,647.570,650.900,50966.39,1732345199999,33148432.19440,62776,24605.44,16005840.86450,0
+1732345200000,650.910,667.900,650.180,664.610,186303.87,1732348799999,122948140.78880,154450,100477.81,66313412.91170,0
+1732348800000,664.610,677.200,664.050,671.030,323238.16,1732352399999,217196430.41080,211446,136913.59,91985173.79100,0
+1732352400000,671.030,671.300,664.680,665.010,95784.81,1732355999999,63986629.75990,81266,42208.52,28203335.60720,0
+1732356000000,665.010,668.970,662.520,664.160,63466.31,1732359599999,42218853.64170,76982,29467.37,19606624.22750,0
+1732359600000,664.150,666.450,660.400,663.530,57853.88,1732363199999,38419828.12990,66770,27607.85,18339974.59830,0
+1732363200000,663.530,669.380,661.440,668.300,60172.47,1732366799999,40073182.99670,70344,29586.12,19702306.00950,0
+1732366800000,668.310,672.320,667.170,669.790,67969.80,1732370399999,45569398.54670,75401,35207.72,23607380.20590,0
+1732370400000,669.790,681.450,668.680,675.500,156732.85,1732373999999,105877696.19580,148802,81101.42,54790251.27600,0
+1732374000000,675.480,678.460,669.390,670.240,84138.07,1732377599999,56694670.82820,95410,32429.19,21861310.40920,0
+1732377600000,670.230,673.070,654.740,659.030,270593.05,1732381199999,179103774.51140,243138,138155.57,91423432.98840,0
+1732381200000,659.030,660.660,650.000,659.400,126741.39,1732384799999,83003344.20570,139550,59266.76,38822599.82630,0
+1732384800000,659.380,659.380,653.310,658.440,41253.72,1732388399999,27100035.90290,65438,18537.00,12180077.97750,0
+1732388400000,658.450,659.250,651.630,653.910,39813.27,1732391999999,26079919.43480,61950,18062.13,11831081.12370,0
+1732392000000,653.900,654.370,642.650,650.680,111522.34,1732395599999,72194966.03180,114088,49735.89,32196925.47610,0
+1732395600000,650.680,657.340,649.600,656.650,56520.29,1732399199999,36956623.76140,69439,27335.33,17867329.70930,0
+1732399200000,656.670,658.000,653.300,655.000,31219.00,1732402799999,20482474.93730,35591,13777.47,9039483.64560,0
+1732402800000,654.910,655.320,648.000,651.130,43795.19,1732406399999,28517755.20120,53509,18259.66,11889865.41790,0
+1732406400000,651.130,662.340,649.100,660.570,69304.29,1732409999999,45518546.14580,74826,35993.61,23647672.62430,0
+1732410000000,660.560,662.480,658.370,661.670,40800.96,1732413599999,26948655.52280,42863,18958.08,12525364.72740,0
+1732413600000,661.670,662.710,657.790,659.760,42274.07,1732417199999,27935464.71810,43213,18421.28,12177682.99530,0
+1732417200000,659.760,661.250,657.250,659.870,41488.09,1732420799999,27338168.09840,43896,17470.40,11516536.90160,0
+1732420800000,659.860,666.000,656.080,660.900,89817.42,1732424399999,59325485.98240,87088,48310.56,31925502.52440,0
+1732424400000,660.900,668.630,659.200,664.970,83466.11,1732427999999,55475062.11310,87604,40826.68,27136458.93720,0
+1732428000000,664.960,671.000,660.820,670.900,61839.50,1732431599999,41174724.88200,76347,31090.57,20708956.39850,0
+1732431600000,670.900,674.040,666.300,673.330,65975.34,1732435199999,44184973.89350,71914,34002.69,22772599.03840,0
+1732435200000,673.330,688.270,673.310,679.810,252029.47,1732438799999,171867021.33140,218915,127364.18,86823461.38760,0
+1732438800000,679.810,688.340,672.750,676.610,138411.50,1732442399999,94131481.95530,140519,66568.36,45284095.79640,0
+1732442400000,676.600,678.270,664.550,666.940,129668.78,1732445999999,86927303.79550,123930,61424.71,41166196.65150,0
+1732446000000,666.940,668.830,651.100,652.130,203654.99,1732449599999,133885325.99200,199215,97290.39,63955769.37330,0
+1732449600000,652.140,656.810,637.470,645.710,236432.95,1732453199999,152713594.72140,227617,110751.40,71562796.79240,0
+1732453200000,645.710,657.070,643.300,651.790,126979.48,1732456799999,82729858.37470,131789,66195.43,43132042.93660,0
+1732456800000,651.760,651.950,642.120,651.790,130783.86,1732460399999,84616535.30020,147736,63345.81,40983937.25110,0
+1732460400000,651.790,653.080,642.630,643.000,77544.10,1732463999999,50260428.80500,106580,34607.48,22433450.20650,0
+1732464000000,642.990,653.290,640.100,650.500,136359.87,1732467599999,88383218.84500,126335,70235.03,45537734.93160,0
+1732467600000,650.500,650.730,644.350,647.640,60245.92,1732471199999,38965934.86270,74794,28580.09,18486040.23480,0
+1732471200000,647.620,656.100,646.890,654.830,64706.16,1732474799999,42175276.05610,81244,31763.63,20710263.48270,0
+1732474800000,654.830,655.170,648.880,651.130,29147.23,1732478399999,18977725.28050,47116,13544.72,8817898.54420,0
+1732478400000,651.140,658.320,650.030,658.110,37517.18,1732481999999,24576229.37590,45256,18515.42,12128988.82650,0
+1732482000000,658.140,658.610,654.120,657.760,23846.11,1732485599999,15650982.25410,36210,11938.08,7836395.94510,0
+1732485600000,657.760,662.340,657.160,662.210,38097.70,1732489199999,25144190.85080,45605,20624.11,13613282.78900,0
+1732489200000,662.220,664.040,658.660,660.220,47107.53,1732492799999,31169638.85870,61032,22042.59,14589705.66580,0
+1732492800000,660.220,663.780,656.700,659.810,59173.48,1732496399999,39078452.06540,79491,28054.64,18531086.44140,0
+1732496400000,659.810,660.860,646.880,653.590,88240.99,1732499999999,57521330.57220,102086,42317.93,27583342.60590,0
+1732500000000,653.590,657.770,653.420,654.990,42822.29,1732503599999,28081560.18520,54619,20661.32,13550810.93350,0
+1732503600000,654.990,660.740,654.030,659.230,35466.78,1732507199999,23318215.99510,50375,18659.37,12270735.54860,0
+1732507200000,659.230,663.340,656.160,657.810,42841.18,1732510799999,28249440.74330,58517,21734.60,14334106.15820,0
+1732510800000,657.810,663.840,657.800,661.150,53909.47,1732514399999,35689806.61560,53022,27691.58,18332078.76160,0
+1732514400000,661.140,662.830,657.300,658.130,30718.08,1732517999999,20276287.76980,38056,14353.46,9479326.01310,0
+1732518000000,658.130,663.540,655.780,661.750,43578.61,1732521599999,28748415.07690,53527,22962.11,15151546.03580,0
+1732521600000,661.750,673.250,660.000,672.780,106375.56,1732525199999,70955307.18900,99468,59118.09,39438057.09110,0
+1732525200000,672.780,677.190,671.070,672.610,97921.95,1732528799999,65970253.34560,96286,42841.80,28868267.68370,0
+1732528800000,672.620,672.620,663.500,667.970,114397.37,1732532399999,76424060.22580,101365,51412.71,34336459.24450,0
+1732532400000,667.970,668.560,661.540,664.610,55622.97,1732535999999,36998430.62220,66077,26163.87,17402622.31530,0
+1732536000000,664.610,668.760,662.150,667.150,65643.77,1732539599999,43664815.61080,78075,34818.72,23167309.44080,0
+1732539600000,667.150,668.570,651.650,654.490,166492.37,1732543199999,109476473.78720,150605,79015.27,51954015.50400,0
+1732543200000,654.480,659.000,640.730,640.920,171957.00,1732546799999,111628107.28170,166177,75470.39,48997880.12270,0
+1732546800000,640.920,652.800,632.000,649.180,209809.57,1732550399999,134707384.71370,214246,96647.33,62083473.49810,0
+1732550400000,649.190,654.210,644.780,649.030,107159.19,1732553999999,69670408.89830,124691,51097.10,33233011.50850,0
+1732554000000,649.030,649.570,638.440,644.030,99114.62,1732557599999,63680725.31060,109580,40588.34,26085522.50230,0
+1732557600000,644.040,647.500,640.770,642.860,47239.84,1732561199999,30438358.54460,66318,22233.90,14329643.47860,0
+1732561200000,642.870,646.670,640.140,643.930,40886.11,1732564799999,26313003.96530,57504,20483.52,13184751.12980,0
+1732564800000,643.940,647.490,642.280,646.520,36976.78,1732568399999,23859376.26600,57084,18279.24,11796537.92690,0
+1732568400000,646.510,647.570,634.410,638.660,80405.15,1732571999999,51336317.18420,90233,39017.53,24906291.99330,0
+1732572000000,638.670,640.570,627.000,639.310,102033.21,1732575599999,64711128.22520,102942,45142.47,28640348.56590,0
+1732575600000,639.350,640.880,634.740,636.590,54738.15,1732579199999,34938757.07540,80661,26840.29,17134865.52520,0
+1732579200000,636.590,644.200,633.060,640.190,74722.50,1732582799999,47809564.31970,93769,37518.35,24008167.82970,0
+1732582800000,640.190,645.760,640.020,644.870,31163.94,1732586399999,20056601.34570,48603,16160.30,10401376.91240,0
+1732586400000,644.860,646.130,643.550,644.660,20998.86,1732589999999,13539668.89050,34824,8557.47,5518387.74620,0
+1732590000000,644.660,644.790,640.330,643.370,23257.18,1732593599999,14939746.87550,40017,10757.37,6909793.43840,0
+1732593600000,643.360,643.690,639.780,642.880,22784.87,1732597199999,14625168.38010,38292,10309.95,6617656.08170,0
+1732597200000,642.880,644.900,641.160,644.780,23262.42,1732600799999,14963142.54440,37062,11330.81,7289132.34470,0
+1732600800000,644.780,645.500,641.110,641.740,24182.79,1732604399999,15568774.77930,37080,10304.48,6634922.47740,0
+1732604400000,641.740,644.730,635.010,641.940,87868.48,1732607999999,56219812.66820,90396,46610.02,29829071.62270,0
+1732608000000,641.930,642.300,625.210,628.390,192334.75,1732611599999,121375132.48320,172597,88726.50,55948928.33010,0
+1732611600000,628.380,632.260,624.240,630.510,80008.28,1732615199999,50320334.38000,103109,42124.62,26498890.50280,0
+1732615200000,630.520,633.150,620.400,620.680,91074.17,1732618799999,57020223.73770,116389,41904.17,26238363.10880,0
+1732618800000,620.740,622.720,610.570,620.400,193212.71,1732622399999,119026427.71490,197065,90147.61,55526519.94400,0
+1732622400000,620.390,623.880,616.210,620.390,86033.60,1732625999999,53371019.05440,107250,40362.12,25037334.80080,0
+1732626000000,620.390,625.000,610.560,610.800,156457.19,1732629599999,96659099.92720,122398,74703.54,46148671.09840,0
+1732629600000,610.800,622.400,608.180,620.370,123984.27,1732633199999,76256340.28370,122790,59633.15,36681012.01410,0
+1732633200000,620.370,621.240,612.490,614.420,60814.45,1732636799999,37533550.04480,83162,28461.13,17566466.87010,0
+1732636800000,614.430,621.430,611.480,619.710,62954.73,1732640399999,38897529.85270,79075,31035.69,19170330.84550,0
+1732640400000,619.720,619.990,615.780,617.570,24733.43,1732643999999,15285422.03530,43938,11484.83,7097329.23830,0
+1732644000000,617.580,618.330,599.920,604.830,179520.37,1732647599999,108677213.30460,143127,68261.49,41335949.09850,0
+1732647600000,604.820,610.680,603.330,610.530,71381.73,1732651199999,43279791.81890,86485,33448.33,20287791.02250,0
+1732651200000,610.530,615.740,608.660,614.300,50057.30,1732654799999,30628489.69940,69007,23252.70,14229729.88100,0
+1732654800000,614.290,615.600,610.500,613.950,36202.67,1732658399999,22211704.40510,51523,16411.31,10069480.49050,0
+1732658400000,613.970,617.150,613.180,614.260,25482.09,1732661999999,15694650.11000,37118,10590.89,6522957.19220,0
+1732662000000,614.260,615.620,612.330,613.940,20411.02,1732665599999,12532200.26860,35447,8093.09,4968992.72660,0
+1732665600000,613.940,617.190,609.240,609.880,56760.75,1732669199999,34824780.75960,68856,26716.06,16392990.91840,0
+1732669200000,609.880,616.560,608.220,615.410,45826.20,1732672799999,28100101.67560,60267,25014.49,15341520.54570,0
+1732672800000,615.410,618.840,611.500,618.700,33082.03,1732676399999,20362630.69760,50758,16613.64,10228039.41580,0
+1732676400000,618.700,618.880,615.700,617.000,28001.17,1732679999999,17271785.48370,44528,12444.97,7676084.78160,0
+1732680000000,617.010,622.000,616.660,617.580,41593.92,1732683599999,25766146.26820,51579,19547.85,12110417.19030,0
+1732683600000,617.590,619.340,615.700,617.410,25881.38,1732687199999,15973046.60110,38010,12110.84,7476338.93420,0
+1732687200000,617.410,621.850,617.380,619.810,36985.88,1732690799999,22941661.24370,47308,17697.78,10977925.52560,0
+1732690800000,619.820,623.060,619.030,622.490,33243.70,1732694399999,20654014.04200,43284,16407.82,10193940.73250,0
+1732694400000,622.500,622.720,620.150,621.260,33589.10,1732697999999,20874436.43470,47550,15415.29,9580580.49750,0
+1732698000000,621.270,621.610,617.410,620.860,30274.77,1732701599999,18744488.46740,41715,14207.22,8795671.44280,0
+1732701600000,620.870,627.200,619.890,624.580,75951.60,1732705199999,47378811.13530,71104,40041.28,24967871.22750,0
+1732705200000,624.580,629.220,622.470,625.540,62933.72,1732708799999,39410747.16170,73888,33998.35,21293980.05830,0
+1732708800000,625.540,625.830,619.740,623.970,68761.32,1732712399999,42784137.08470,65992,34435.73,21428813.69530,0
+1732712400000,623.990,627.400,621.400,627.350,77998.17,1732715999999,48732000.57210,68839,38465.51,24036553.65290,0
+1732716000000,627.350,634.010,624.680,633.920,85198.31,1732719599999,53589480.70370,84187,43589.69,27427188.13930,0
+1732719600000,633.880,639.670,631.120,636.970,112978.10,1732723199999,71772371.30810,98718,55234.14,35093599.15390,0
+1732723200000,636.960,640.000,635.120,636.150,85539.11,1732726799999,54519555.81960,77985,39307.78,25060013.24610,0
+1732726800000,636.150,638.600,633.000,637.930,60633.75,1732730399999,38558321.45980,54347,27046.68,17206238.10180,0
+1732730400000,637.930,638.880,636.430,636.940,30783.46,1732733999999,19629919.75830,40744,14927.94,9519969.42630,0
+1732734000000,636.940,639.370,636.000,639.010,22216.44,1732737599999,14172191.07660,32770,10970.00,6999464.64130,0
+1732737600000,639.010,644.130,638.900,641.120,53118.68,1732741199999,34080795.65990,57243,27338.54,17545385.51080,0
+1732741200000,641.190,642.040,638.130,642.040,27306.20,1732744799999,17479091.10150,37016,12633.32,8087636.99730,0
+1732744800000,642.030,647.140,641.600,644.350,58547.34,1732748399999,37762541.55720,58587,32398.98,20898235.34530,0
+1732748400000,644.340,646.880,641.620,644.690,49603.73,1732751999999,31962080.92740,59772,23054.20,14858683.55680,0
+1732752000000,644.690,651.240,640.260,651.170,90342.99,1732755599999,58374779.56950,90491,43719.15,28255465.98790,0
+1732755600000,651.180,658.720,648.760,655.070,116275.89,1732759199999,76128845.85310,112884,54799.21,35869935.61240,0
+1732759200000,655.070,655.860,650.560,652.270,74850.77,1732762799999,48926786.91360,61941,25741.58,16818826.03390,0
+1732762800000,652.260,653.410,643.620,652.590,150675.59,1732766399999,97812981.36580,108237,61540.49,39943113.13080,0
+1732766400000,652.600,656.640,648.990,654.100,69511.16,1732769999999,45384497.44860,72440,36994.79,24154044.36320,0
+1732770000000,654.100,657.800,652.680,654.710,47201.20,1732773599999,30906903.50280,51006,27337.05,17902163.84480,0
+1732773600000,654.720,659.710,649.040,656.650,106820.67,1732777199999,69788166.94180,91770,56518.43,36916666.37480,0
+1732777200000,656.640,657.830,649.500,650.480,45975.64,1732780799999,30061178.80600,56603,22998.30,15041083.47830,0
+1732780800000,650.480,656.370,646.550,655.390,70209.01,1732784399999,45756374.53960,73697,36248.61,23634896.74430,0
+1732784400000,655.380,660.510,651.840,658.320,71183.98,1732787999999,46766658.49850,79866,37961.74,24942525.31440,0
+1732788000000,658.310,661.730,653.580,658.930,94835.81,1732791599999,62329681.39190,98781,44903.15,29514350.59980,0
+1732791600000,658.930,661.820,652.890,660.510,74512.71,1732795199999,49003465.49510,83542,39528.53,26008151.49680,0
+1732795200000,660.500,664.450,656.430,657.820,86634.08,1732798799999,57193657.37210,92762,44636.48,29478462.04460,0
+1732798800000,657.810,658.020,652.000,655.450,61209.32,1732802399999,40061857.98310,81072,27740.36,18159492.05120,0
+1732802400000,655.440,658.120,650.590,651.890,74997.33,1732805999999,49033462.75290,83403,32650.87,21346980.01820,0
+1732806000000,651.930,653.900,645.100,646.790,82294.96,1732809599999,53378964.82320,98729,40271.59,26123242.57490,0
+1732809600000,646.800,650.550,646.520,648.090,42413.52,1732813199999,27506252.58840,62684,22777.33,14771917.85480,0
+1732813200000,648.080,652.780,647.920,647.990,32680.37,1732816799999,21242685.78560,44608,18923.00,12304208.16120,0
+1732816800000,648.000,652.540,648.000,652.450,26394.36,1732820399999,17177531.34380,40596,11817.03,7690582.91400,0
+1732820400000,652.450,660.000,651.840,658.130,54243.98,1732823999999,35600116.43140,65501,28327.52,18586661.11330,0
+1732824000000,658.130,658.140,652.430,653.840,27654.81,1732827599999,18110068.53410,42042,12483.35,8173810.93000,0
+1732827600000,653.850,657.510,653.750,657.380,17909.33,1732831199999,11746048.54750,34123,8728.64,5725213.98330,0
+1732831200000,657.380,659.820,657.060,659.750,19957.16,1732834799999,13141930.86340,33022,8991.81,5921459.48720,0
+1732834800000,659.750,660.000,651.520,654.330,53231.44,1732838399999,34917115.81310,57680,22508.09,14762682.30340,0
+1732838400000,654.320,659.990,653.690,654.240,40784.09,1732841999999,26761165.81370,58987,20202.88,13258297.07020,0
+1732842000000,654.250,655.600,652.160,655.160,26980.37,1732845599999,17636985.87610,46737,12906.33,8435631.39280,0
+1732845600000,655.160,664.400,655.070,663.330,60947.38,1732849199999,40257696.53230,68983,29061.27,19192294.37980,0
+1732849200000,663.320,663.890,658.010,658.180,30395.03,1732852799999,20067574.90560,39909,14967.58,9879045.26210,0
+1732852800000,658.180,659.390,655.140,656.150,32674.14,1732856399999,21452090.43250,35762,15575.98,10227698.40870,0
+1732856400000,656.160,656.750,654.050,654.170,28833.42,1732859999999,18894010.34940,33697,17159.76,11244589.15080,0
+1732860000000,654.160,656.520,653.000,653.910,25926.35,1732863599999,16961867.90410,36337,13540.00,8858216.36410,0
+1732863600000,653.900,656.030,648.900,650.220,52867.58,1732867199999,34449229.71840,57114,25850.79,16852140.00200,0
+1732867200000,650.220,654.880,650.000,654.860,26574.85,1732870799999,17364033.76620,40130,15022.44,9813947.45630,0
+1732870800000,654.850,655.240,653.090,653.120,21968.14,1732874399999,14367434.22230,30484,10257.30,6709853.10380,0
+1732874400000,653.120,655.240,651.670,655.110,28242.52,1732877999999,18458493.28800,34706,16323.94,10669095.40770,0
+1732878000000,655.110,656.840,652.920,656.830,45759.18,1732881599999,29956822.19650,45320,21048.77,13783466.50530,0
+1732881600000,656.830,657.840,654.180,655.700,50521.48,1732885199999,33157564.49330,46286,23624.53,15506018.93760,0
+1732885200000,655.700,660.560,655.000,659.680,47663.36,1732888799999,31382107.49480,52001,24206.15,15937583.42500,0
+1732888800000,659.670,660.300,656.610,659.600,33957.04,1732892399999,22356610.84200,45883,15867.42,10447688.39840,0
+1732892400000,659.590,661.600,656.810,660.240,46922.91,1732895999999,30954333.26660,58945,21757.33,14351787.38930,0
+1732896000000,660.250,662.320,655.470,657.470,49630.81,1732899599999,32677829.01920,62253,22751.56,14981649.11010,0
+1732899600000,657.480,658.240,654.550,654.840,29016.69,1732903199999,19029088.52880,42907,14210.78,9319495.88960,0
+1732903200000,654.850,661.500,654.850,657.530,58370.67,1732906799999,38457868.88670,56408,31829.95,20965999.12140,0
+1732906800000,657.540,657.890,653.330,654.400,33884.18,1732910399999,22200745.98120,36160,18126.22,11876061.33740,0
+1732910400000,654.400,655.850,652.290,652.560,27363.47,1732913999999,17898941.14000,30547,15344.38,10038098.02320,0
+1732914000000,652.560,653.910,650.390,653.700,19485.51,1732917599999,12708230.47440,33785,11393.35,7431695.90490,0
+1732917600000,653.700,654.340,652.380,653.230,14758.12,1732921199999,9643561.84220,26477,7950.53,5195476.82180,0
+1732921200000,653.220,655.460,652.800,655.130,29167.79,1732924799999,19069497.65220,36990,14069.12,9198696.08450,0
+1732924800000,655.120,655.870,650.000,651.330,43527.84,1732928399999,28415470.87450,61941,19510.83,12739623.94860,0
+1732928400000,651.320,652.310,648.380,649.680,41359.35,1732931999999,26902207.95880,54970,19046.25,12387988.68720,0
+1732932000000,649.680,652.050,648.790,652.000,25787.06,1732935599999,16764807.67400,35606,13989.15,9094348.89130,0
+1732935600000,652.000,658.000,651.920,657.460,43881.12,1732939199999,28728761.15510,45554,22789.51,14923103.24450,0
+1732939200000,657.460,658.420,655.040,655.660,25646.44,1732942799999,16835593.72340,38231,11097.44,7285772.12390,0
+1732942800000,655.660,659.110,653.990,658.810,21812.09,1732946399999,14326067.98770,35236,12220.37,8028104.96200,0
+1732946400000,658.810,661.990,658.210,660.330,70089.87,1732949999999,46301469.59430,61926,36816.55,24325832.19880,0
+1732950000000,660.330,677.890,659.400,673.660,222800.14,1732953599999,149703802.65840,179471,123334.65,82799363.25460,0
+1732953600000,673.600,675.300,668.630,669.160,58194.92,1732957199999,39115061.51490,59881,23566.39,15841106.41150,0
+1732957200000,669.160,670.560,665.450,669.990,58239.76,1732960799999,38879936.56570,56616,28513.08,19037437.74680,0
+1732960800000,669.990,671.780,658.500,659.940,108998.96,1732964399999,72471135.33300,94876,40316.54,26808316.21920,0
+1732964400000,659.950,663.080,657.900,658.670,80967.37,1732967999999,53447881.86820,70864,38993.98,25743324.95060,0
+1732968000000,658.660,663.890,657.470,662.450,33021.72,1732971599999,21830133.65850,46675,16728.10,11060374.66530,0
+1732971600000,662.450,664.990,659.740,662.570,39841.28,1732975199999,26422374.31080,47081,15583.64,10334310.29870,0
+1732975200000,662.570,665.950,654.060,655.000,84379.22,1732978799999,55691908.38350,75813,40063.73,26445390.88370,0
+1732978800000,655.000,657.730,653.000,656.640,72951.18,1732982399999,47770236.65830,72620,30880.68,20237939.97670,0
+1732982400000,656.650,659.430,654.490,658.360,38147.59,1732985999999,25050784.76230,47916,21242.53,13948854.24960,0
+1732986000000,658.350,658.990,656.200,657.990,27392.27,1732989599999,18015611.59560,35502,12847.16,8450823.73230,0
+1732989600000,657.990,658.680,654.150,656.050,24300.52,1732993199999,15941436.75330,32326,10521.84,6901163.20180,0
+1732993200000,656.010,656.020,653.030,655.290,18965.10,1732996799999,12415052.84910,29131,9446.09,6185617.19210,0
+1732996800000,655.290,657.840,653.830,657.620,17621.18,1733000399999,11549795.21770,28971,9564.99,6270593.56400,0
+1733000400000,657.610,658.760,656.100,657.850,20300.27,1733003999999,13343766.47970,28069,9388.84,6173439.89240,0
+1733004000000,657.850,658.340,654.720,655.840,16237.52,1733007599999,10657388.70310,26257,7080.65,4648035.39460,0
+1733007600000,655.830,657.770,653.870,653.880,22141.76,1733011199999,14514535.15520,35097,10169.13,6667422.91870,0
+1733011200000,653.870,658.000,651.420,651.690,58000.79,1733014799999,37955538.18510,69766,24910.78,16304682.15730,0
+1733014800000,651.680,656.630,650.170,652.400,50803.46,1733018399999,33149562.27940,71867,23781.22,15519642.59530,0
+1733018400000,652.400,653.900,645.530,647.750,75534.96,1733021999999,49035823.88590,87194,31937.11,20743601.66320,0
+1733022000000,647.810,653.130,646.800,652.330,42520.92,1733025599999,27653229.64620,47274,21820.55,14193236.92290,0
+1733025600000,652.330,652.800,649.260,652.360,17233.14,1733029199999,11225228.59520,30055,7121.14,4639689.29160,0
+1733029200000,652.350,652.350,649.000,649.010,14427.89,1733032799999,9387864.02610,30389,6167.14,4013668.29340,0
+1733032800000,649.010,651.310,648.540,650.550,12064.93,1733036399999,7848592.29710,26029,6121.61,3982737.51990,0
+1733036400000,650.550,652.390,649.430,651.620,15476.72,1733039999999,10077732.94590,23204,8206.72,5344496.38530,0
+1733040000000,651.610,657.730,650.530,657.420,64607.36,1733043599999,42291685.88620,55201,36348.81,23793781.84380,0
+1733043600000,657.430,658.560,655.470,656.140,33872.33,1733047199999,22247022.95690,41007,15984.59,10499922.88350,0
+1733047200000,656.140,657.790,652.360,657.670,33736.31,1733050799999,22093769.07150,42377,16541.85,10834801.18910,0
+1733050800000,657.680,659.980,656.660,658.820,39253.46,1733054399999,25843463.90020,43179,18780.25,12365939.50140,0
+1733054400000,658.820,659.470,656.450,657.710,16063.99,1733057999999,10572109.65640,29666,6866.38,4519165.93080,0
+1733058000000,657.720,661.580,656.930,661.530,32429.69,1733061599999,21404740.45570,39435,17552.71,11585543.91770,0
+1733061600000,661.520,662.200,658.450,661.100,54422.85,1733065199999,35947128.58140,51266,24923.28,16463856.94220,0
+1733065200000,661.090,663.330,660.460,662.780,29211.56,1733068799999,19347245.48310,42154,14400.29,9537433.44770,0
+1733068800000,662.780,664.910,661.330,661.710,37981.50,1733072399999,25183971.55790,45034,19472.20,12913349.14370,0
+1733072400000,661.720,661.750,656.770,659.640,41037.55,1733075999999,27030492.18280,43488,19945.77,13136086.92290,0
+1733076000000,659.630,660.540,656.690,657.250,20681.65,1733079599999,13613679.67830,30430,9062.86,5966281.43410,0
+1733079600000,657.260,659.220,656.450,658.780,16912.19,1733083199999,11116921.02190,29890,8653.45,5688433.45410,0
+1733083200000,658.770,659.190,651.910,656.460,43480.77,1733086799999,28477536.09210,56893,18993.23,12442051.36980,0
+1733086800000,656.460,657.640,655.200,657.240,15942.83,1733090399999,10462722.60300,29723,8088.92,5308716.92700,0
+1733090400000,657.230,658.870,655.500,657.840,21931.34,1733093999999,14419808.38750,34128,11783.78,7748386.78610,0
+1733094000000,657.840,659.310,655.310,656.630,21930.74,1733097599999,14420829.91600,36223,10189.04,6699423.17710,0
+1733097600000,656.590,660.170,655.260,658.200,49160.17,1733101199999,32327405.58320,69215,24270.00,15961489.48720,0
+1733101200000,658.210,667.000,657.090,666.870,80021.86,1733104799999,53085906.87140,98289,42626.02,28281178.20320,0
+1733104800000,666.880,667.940,657.510,662.990,71384.32,1733108399999,47271731.38960,82337,28922.71,19143083.72130,0
+1733108400000,663.000,664.500,650.520,651.360,90197.32,1733111999999,59349215.40850,86832,39851.20,26228253.47870,0
+1733112000000,651.360,654.940,646.130,652.780,164219.51,1733115599999,106749128.54760,153193,74665.81,48545066.62640,0
+1733115600000,652.750,655.270,650.100,652.220,32778.95,1733119199999,21406310.99830,52878,14416.11,9412595.88520,0
+1733119200000,652.220,652.230,646.480,650.400,60572.93,1733122799999,39294953.51130,66737,24100.93,15636186.40700,0
+1733122800000,650.410,651.830,643.120,647.270,69513.62,1733126399999,44944935.94080,78046,31783.01,20548684.43390,0
+1733126400000,647.270,647.730,630.760,633.750,212399.19,1733129999999,135395407.00970,196742,99549.76,63447305.78810,0
+1733130000000,633.750,640.470,631.600,640.190,92621.66,1733133599999,58981030.19690,106583,46433.40,29571664.86250,0
+1733133600000,640.180,640.270,631.010,631.850,60208.62,1733137199999,38228989.39190,80595,27876.53,17697236.14030,0
+1733137200000,631.860,635.670,630.420,634.270,60169.75,1733140799999,38111184.33420,82697,28302.65,17928337.92070,0
+1733140800000,634.270,636.950,631.560,633.290,45199.14,1733144399999,28690126.22030,60945,20391.35,12941845.18490,0
+1733144400000,633.290,640.300,633.170,640.000,58780.27,1733147999999,37495695.84270,72411,29969.00,19114744.07550,0
+1733148000000,640.000,645.550,637.450,642.670,84943.02,1733151599999,54513343.20580,97849,42172.82,27067121.25750,0
+1733151600000,642.670,651.480,639.450,650.290,116358.19,1733155199999,75308716.09940,113440,57510.12,37222330.31510,0
+1733155200000,650.300,651.690,637.810,642.140,105867.66,1733158799999,68270713.12040,114437,52283.79,33724869.27100,0
+1733158800000,642.150,644.050,629.000,630.110,108321.34,1733162399999,68826893.44100,111615,47194.06,30002615.05590,0
+1733162400000,630.110,640.430,629.980,639.920,43551.27,1733165999999,27749558.55580,60862,21945.46,13976672.50630,0
+1733166000000,639.910,640.150,634.320,639.260,33559.65,1733169599999,21389689.80540,47752,15184.26,9676671.57620,0
+1733169600000,639.260,641.950,638.740,640.520,23340.81,1733173199999,14951111.98420,40738,11318.05,7250924.48590,0
+1733173200000,640.470,643.940,637.810,641.800,35216.45,1733176799999,22564618.29270,58685,19111.63,12249725.40660,0
+1733176800000,641.800,642.420,639.010,641.770,19207.40,1733180399999,12310581.23280,36243,8846.48,5670012.90680,0
+1733180400000,641.760,648.740,641.420,648.280,45342.65,1733183999999,29265598.25820,49770,22820.91,14730414.49870,0
+1733184000000,648.280,655.160,646.800,654.080,72443.24,1733187599999,47173359.74700,87232,36038.59,23464092.94960,0
+1733187600000,654.060,655.820,648.490,648.810,53927.12,1733191199999,35184625.50150,71609,24207.51,15795996.97190,0
+1733191200000,648.800,653.340,647.000,653.120,41301.45,1733194799999,26845149.88900,54806,20939.92,13614578.40010,0
+1733194800000,653.120,653.830,650.700,652.430,32074.63,1733198399999,20926277.68580,39325,16723.49,10911642.12240,0
+1733198400000,652.420,654.420,650.520,653.590,43183.56,1733201999999,28202118.32670,47907,22277.58,14549757.77260,0
+1733202000000,653.600,656.520,651.750,656.360,33776.68,1733205599999,22113868.10460,41642,16664.50,10911973.61370,0
+1733205600000,656.350,661.680,652.030,653.800,90673.07,1733209199999,59651334.68150,90746,39189.71,25790346.71970,0
+1733209200000,653.770,656.160,646.020,648.590,129349.51,1733212799999,84123721.64810,129794,62294.55,40519777.38030,0
+1733212800000,648.590,653.240,648.520,652.650,45999.77,1733216399999,29957377.23620,67840,24258.74,15797672.60760,0
+1733216400000,652.660,652.940,647.600,650.530,35053.94,1733219999999,22769953.81940,51509,16711.38,10855919.26720,0
+1733220000000,650.520,654.990,647.390,648.080,54238.45,1733223599999,35321007.76410,65263,25382.80,16537292.18110,0
+1733223600000,648.070,651.890,647.210,651.170,74728.67,1733227199999,48556550.26230,75650,34633.43,22502746.94930,0
+1733227200000,651.200,651.950,645.210,649.060,59310.73,1733230799999,38430487.39250,74165,28876.30,18711294.56980,0
+1733230800000,649.060,650.480,629.950,633.290,200904.57,1733234399999,128395259.93340,180726,93136.20,59523212.70570,0
+1733234400000,633.290,643.960,622.500,640.900,280531.43,1733237999999,177596870.38120,258443,136502.44,86541136.96620,0
+1733238000000,640.910,644.660,638.030,643.180,112164.11,1733241599999,71995601.00180,130942,53644.89,34430780.91060,0
+1733241600000,643.180,651.930,642.400,647.930,102246.02,1733245199999,66178612.17210,110805,48939.58,31675849.11360,0
+1733245200000,647.920,659.800,647.830,659.690,136006.39,1733248799999,89013749.67730,133017,69064.06,45190294.03580,0
+1733248800000,659.700,678.960,659.190,678.460,222141.73,1733252399999,148809738.91670,203155,118556.36,79362345.33540,0
+1733252400000,678.450,695.400,678.190,690.790,341318.55,1733255999999,234902669.47320,299513,173551.18,119447893.44240,0
+1733256000000,690.790,717.640,688.240,714.200,285842.56,1733259599999,200470216.51840,232042,165718.46,116268811.41860,0
+1733259600000,714.200,716.850,703.300,709.070,208481.82,1733263199999,147703769.73550,176775,99761.77,70692864.82070,0
+1733263200000,709.080,740.990,701.070,736.340,284653.53,1733266799999,204978478.48870,240786,158768.11,114385884.15060,0
+1733266800000,736.330,749.960,731.430,735.670,319799.58,1733270399999,236769627.00580,301622,162313.76,120239360.42000,0
+1733270400000,735.660,770.750,735.590,760.300,454050.15,1733273999999,342585069.68760,400843,235781.88,177844983.25780,0
+1733274000000,760.300,775.680,753.210,772.110,231445.45,1733277599999,177065030.36410,242030,111807.35,85595745.65220,0
+1733277600000,772.120,772.610,746.160,749.290,256494.47,1733281199999,193842795.85870,236978,104341.10,78840639.99600,0
+1733281200000,749.290,754.720,744.330,753.980,101903.71,1733284799999,76359192.57360,123972,52943.69,39691161.42200,0
+1733284800000,753.990,758.520,746.520,755.750,75152.78,1733288399999,56605399.87220,98728,34344.76,25881613.72670,0
+1733288400000,755.760,764.640,750.410,762.220,99892.18,1733291999999,75644305.49180,112599,52547.60,39814182.43830,0
+1733292000000,762.220,766.470,755.440,758.620,163510.44,1733295599999,124416559.60560,159044,78944.16,60083755.19550,0
+1733295600000,758.620,765.660,754.080,765.250,91204.56,1733299199999,69308637.51330,105925,46392.99,35264396.78800,0
+1733299200000,765.260,779.000,761.720,778.940,202646.64,1733302799999,156192314.63920,208017,102550.11,79110813.83280,0
+1733302800000,778.940,783.860,768.710,783.770,231654.38,1733306399999,179818907.09060,206639,119007.33,92425072.10970,0
+1733306400000,783.770,794.000,776.380,784.750,342944.19,1733309999999,269562434.28640,279332,182958.29,143912587.83670,0
+1733310000000,784.740,788.870,776.050,782.690,152417.98,1733313599999,119103686.38040,137007,75318.03,58821174.80240,0
+1733313600000,782.680,786.720,770.140,780.450,176665.03,1733317199999,137359607.75480,196683,78943.16,61365902.65330,0
+1733317200000,780.460,781.200,768.660,774.600,118573.49,1733320799999,91733234.49430,163018,54300.96,42023081.41280,0
+1733320800000,774.610,777.280,765.280,769.180,117449.87,1733324399999,90612262.68010,161512,58305.41,44998174.12130,0
+1733324400000,769.180,772.000,753.200,756.980,204321.43,1733327999999,155549268.23540,199329,92383.93,70361580.84380,0
+1733328000000,756.980,760.000,726.000,732.340,414561.83,1733331599999,308067528.26700,331333,194022.82,144169898.69990,0
+1733331600000,732.340,740.800,721.670,732.230,284006.00,1733335199999,206837812.55920,289654,147041.80,107148068.00470,0
+1733335200000,732.200,737.240,728.260,734.570,153119.47,1733338799999,112134084.65390,155646,81875.56,59989702.11440,0
+1733338800000,734.570,742.320,733.800,740.090,103670.60,1733342399999,76651421.42560,110612,54141.48,40037844.80990,0
+1733342400000,740.100,746.000,726.820,734.120,160484.13,1733345999999,118393616.92930,144362,75179.71,55525420.14450,0
+1733346000000,734.120,747.460,733.190,737.230,134103.00,1733349599999,99276841.18800,136510,66775.49,49451941.53280,0
+1733349600000,737.230,742.420,733.050,734.650,56835.61,1733353199999,41981293.03140,66597,28110.59,20766549.76720,0
+1733353200000,734.650,740.480,727.650,740.460,135982.41,1733356799999,99627783.02000,108930,63863.94,46794476.29780,0
+1733356800000,740.460,740.640,718.000,719.480,184823.03,1733360399999,134784600.58200,144525,78260.02,57108589.42350,0
+1733360400000,719.480,720.560,690.000,703.270,506716.61,1733363999999,357034253.20700,350256,238150.23,167807524.73020,0
+1733364000000,703.260,725.500,701.670,722.310,246627.51,1733367599999,176575222.95460,190487,136756.51,97809315.50580,0
+1733367600000,722.280,727.450,712.960,715.350,192222.13,1733371199999,138534471.88650,169451,90092.48,64953477.71410,0
+1733371200000,715.340,731.700,714.130,726.750,112333.23,1733374799999,81410782.87650,118142,64734.22,46895287.67140,0
+1733374800000,726.780,733.880,718.360,724.030,127355.71,1733378399999,92539307.08140,121598,60612.95,44064083.81720,0
+1733378400000,724.040,725.460,717.500,722.720,68212.31,1733381999999,49277077.52450,80605,27051.15,19547610.67890,0
+1733382000000,722.720,731.820,722.310,729.900,66381.71,1733385599999,48282362.26420,65937,36366.15,26452396.70990,0
+1733385600000,729.900,738.490,727.420,732.700,93481.22,1733389199999,68639024.97510,85595,45871.75,33676412.21610,0
+1733389200000,732.710,735.980,730.010,733.910,47250.26,1733392799999,34648001.31770,58797,22828.44,16739883.22990,0
+1733392800000,733.910,737.020,732.000,732.020,53043.21,1733396399999,38958916.69730,50162,22421.82,16467474.44810,0
+1733396400000,732.020,739.000,731.570,737.810,59282.07,1733399999999,43687973.41800,51319,30075.72,22162384.84640,0
+1733400000000,737.810,739.280,729.080,729.950,98145.23,1733403599999,71989237.27160,77264,46376.28,34010929.27350,0
+1733403600000,729.950,731.850,726.800,728.960,67486.62,1733407199999,49202212.57030,63489,31618.18,23053624.38580,0
+1733407200000,728.970,733.720,724.190,727.370,83956.40,1733410799999,61110436.65590,90883,39953.58,29095960.71000,0
+1733410800000,727.370,730.790,718.670,724.890,115506.09,1733414399999,83579543.43970,124660,52260.14,37825107.97090,0
+1733414400000,724.920,735.320,722.360,732.800,94072.22,1733417999999,68569550.47430,98403,47378.43,34529145.82290,0
+1733418000000,732.780,737.200,730.510,734.000,53870.81,1733421599999,39537022.99800,76343,24700.51,18128619.67390,0
+1733421600000,734.000,734.710,726.000,726.810,49032.87,1733425199999,35803840.52850,59959,18322.90,13391209.25640,0
+1733425200000,726.800,731.300,715.590,716.870,91444.06,1733428799999,66162026.89240,106624,43840.35,31714730.13070,0
+1733428800000,716.860,718.310,703.160,713.990,233320.53,1733432399999,165784787.55190,190985,114426.41,81330408.87760,0
+1733432400000,714.000,716.910,711.960,716.430,57790.50,1733435999999,41290858.08660,69817,26289.89,18785565.05520,0
+1733436000000,716.400,718.790,694.480,715.650,207586.35,1733439599999,146540076.14240,202091,95111.22,67182214.50720,0
+1733439600000,715.650,721.610,707.550,717.760,109290.66,1733443199999,78249192.53180,129880,55120.10,39467448.51840,0
+1733443200000,717.770,733.920,714.170,730.890,120226.30,1733446799999,87102868.12250,135104,61070.64,44251496.68670,0
+1733446800000,730.890,733.510,725.350,730.190,52317.25,1733450399999,38193000.23160,80760,24232.78,17692342.57260,0
+1733450400000,730.180,732.200,727.280,731.160,43111.99,1733453999999,31458995.80530,56489,19282.03,14069836.84070,0
+1733454000000,731.160,731.280,724.720,729.860,44249.65,1733457599999,32191264.64320,60476,19264.34,14017619.57310,0
+1733457600000,729.860,735.180,727.910,733.330,56001.35,1733461199999,41032545.92940,52895,27078.32,19835494.41420,0
+1733461200000,733.330,733.740,726.510,727.370,40678.02,1733464799999,29682931.05750,45564,18092.52,13194545.43800,0
+1733464800000,727.440,730.800,726.590,729.050,32573.15,1733468399999,23735946.11260,41253,18883.09,13755260.73120,0
+1733468400000,729.050,729.820,725.250,726.040,40089.72,1733471999999,29144657.69460,53531,16598.99,12066211.44790,0
+1733472000000,726.030,729.790,723.050,723.200,42183.84,1733475599999,30654030.04530,50021,19392.67,14097136.04310,0
+1733475600000,723.190,723.830,713.490,717.720,108049.75,1733479199999,77599055.58450,113141,53266.54,38256412.66640,0
+1733479200000,717.710,721.560,712.180,721.280,74851.67,1733482799999,53633026.51270,89175,38262.10,27417409.15800,0
+1733482800000,721.270,723.320,715.020,718.880,51558.46,1733486399999,37106271.09610,61383,25738.16,18524541.18070,0
+1733486400000,718.880,722.830,707.250,708.690,79771.00,1733489999999,56994380.34140,80824,37389.34,26728455.79620,0
+1733490000000,708.760,719.930,705.600,718.380,125664.73,1733493599999,89559270.33950,128880,58103.39,41421664.56110,0
+1733493600000,718.390,725.150,714.510,724.840,108862.32,1733497199999,78418067.65270,97828,58194.43,41921678.07910,0
+1733497200000,724.840,733.770,720.390,733.160,133727.55,1733500799999,97085918.53400,113015,65691.63,47723406.61170,0
+1733500800000,733.160,744.060,729.060,742.770,230040.52,1733504399999,169480292.21040,182319,109718.38,80835345.02040,0
+1733504400000,742.770,746.760,737.120,743.250,118969.33,1733507999999,88341930.75860,108299,52679.01,39123312.05570,0
+1733508000000,743.250,743.760,738.370,738.760,48123.12,1733511599999,35676469.94720,60880,22649.61,16793796.47070,0
+1733511600000,738.760,741.000,736.280,738.760,36610.03,1733515199999,27049115.07530,44357,18675.89,13801941.78960,0
+1733515200000,738.770,743.880,737.800,741.410,41026.04,1733518799999,30421702.88560,50754,21770.75,16141230.82200,0
+1733518800000,741.410,744.660,731.960,732.520,92308.79,1733522399999,68146308.92090,76495,37316.31,27545101.16710,0
+1733522400000,732.520,736.500,732.120,734.300,23145.09,1733525999999,17000690.68850,31842,11996.16,8811421.66870,0
+1733526000000,734.300,735.560,727.000,730.750,54143.56,1733529599999,39569446.08450,64336,22978.92,16795928.16900,0
+1733529600000,730.830,737.020,730.350,734.800,34776.43,1733533199999,25535036.57270,50682,17224.71,12648329.01810,0
+1733533200000,734.840,739.160,732.550,736.390,31255.07,1733536799999,23019304.52880,50866,16640.11,12258385.51380,0
+1733536800000,736.380,740.250,735.120,736.630,21902.87,1733540399999,16174150.34340,37403,10805.62,7979821.48280,0
+1733540400000,736.620,738.510,731.070,736.030,25981.56,1733543999999,19090917.19760,42240,11546.36,8484410.20960,0
+1733544000000,736.030,745.560,733.790,740.590,59620.41,1733547599999,44223145.47780,69968,31112.67,23080866.62720,0
+1733547600000,740.600,749.760,739.120,745.480,63106.13,1733551199999,47055249.07710,76316,34579.20,25781138.51230,0
+1733551200000,745.470,746.560,740.560,742.240,42771.70,1733554799999,31788087.63450,57583,18170.81,13504738.60160,0
+1733554800000,742.250,745.970,737.000,739.240,67900.64,1733558399999,50343509.58900,69814,34506.06,25585748.55140,0
+1733558400000,739.250,742.600,738.210,741.780,28542.92,1733561999999,21135798.31570,46857,15017.30,11120791.52630,0
+1733562000000,741.780,744.000,739.390,742.430,26334.94,1733565599999,19538284.72130,42718,12070.14,8955970.69030,0
+1733565600000,742.430,747.880,741.710,746.880,44063.66,1733569199999,32837599.41780,61255,22713.34,16926557.71600,0
+1733569200000,746.880,749.900,744.060,746.550,46949.82,1733572799999,35075573.67870,50145,22482.43,16799609.17780,0
+1733572800000,746.560,747.070,741.460,744.000,27868.50,1733576399999,20735476.45840,41262,13300.57,9897929.79800,0
+1733576400000,744.010,748.300,743.440,744.010,27037.88,1733579999999,20162931.73010,40429,13407.99,9999826.08730,0
+1733580000000,744.010,745.660,739.390,745.260,44401.37,1733583599999,32970349.05700,52848,20965.92,15569692.73770,0
+1733583600000,745.290,758.740,743.660,755.800,88950.58,1733587199999,66820978.04440,104546,47259.91,35512853.96160,0
+1733587200000,755.790,757.120,747.040,752.050,74697.90,1733590799999,56144095.37620,94119,34915.00,26238084.05990,0
+1733590800000,752.040,759.630,748.180,757.330,71008.87,1733594399999,53554404.52580,94290,35734.26,26958983.58100,0
+1733594400000,757.340,760.550,756.500,757.510,71885.37,1733597999999,54531002.52710,84508,35439.39,26884415.50600,0
+1733598000000,757.520,761.300,756.190,760.920,47154.14,1733601599999,35778106.93380,57612,24911.74,18904823.00710,0
+1733601600000,760.920,761.690,754.140,755.070,50927.30,1733605199999,38541301.49720,49998,23798.26,18009690.44770,0
+1733605200000,755.070,757.440,752.360,754.160,22216.13,1733608799999,16759161.76890,32488,10212.61,7703377.55240,0
+1733608800000,754.160,755.390,749.230,749.240,23832.80,1733612399999,17927959.02050,30877,11288.04,8494738.65400,0
+1733612400000,749.230,755.330,749.060,750.330,33675.24,1733615999999,25319788.26390,37545,21709.69,16325353.37880,0
+1733616000000,750.340,753.070,749.340,751.100,28619.76,1733619599999,21497876.12180,50223,13157.96,9884327.69330,0
+1733619600000,751.100,755.990,748.500,755.850,36089.28,1733623199999,27159517.80540,49530,18977.96,14282972.06190,0
+1733623200000,755.840,756.240,751.600,753.130,32702.06,1733626799999,24642456.61890,42318,15544.61,11714463.79200,0
+1733626800000,753.130,757.930,752.670,754.550,30385.86,1733630399999,22965515.25500,38393,14459.75,10926865.58220,0
+1733630400000,754.550,757.160,749.820,750.160,42501.84,1733633999999,31999777.16310,44306,20565.35,15485667.04710,0
+1733634000000,750.160,751.710,743.740,746.240,74859.52,1733637599999,55956289.37600,69704,36799.22,27515925.01190,0
+1733637600000,746.250,748.890,742.670,747.930,31732.97,1733641199999,23672571.61720,43250,16510.56,12320827.01180,0
+1733641200000,747.930,750.640,747.520,747.520,17941.89,1733644799999,13441076.79080,31016,7202.61,5396210.75010,0
+1733644800000,747.530,748.130,739.640,739.690,73299.71,1733648399999,54436026.80810,89582,27639.46,20528413.13660,0
+1733648400000,739.690,742.820,728.000,729.330,144683.30,1733651999999,106308467.67260,96988,74623.39,54866987.41160,0
+1733652000000,729.330,738.240,729.330,736.000,61447.40,1733655599999,45138956.64350,61087,36686.33,26941236.88050,0
+1733655600000,735.990,741.050,734.980,738.880,42281.64,1733659199999,31238305.36720,45630,21483.43,15868893.48370,0
+1733659200000,738.870,742.000,736.170,740.660,28835.73,1733662799999,21303837.49320,42055,16393.57,12112886.79210,0
+1733662800000,740.670,744.290,739.520,743.680,31856.14,1733666399999,23645085.14660,43803,16493.37,12243207.69750,0
+1733666400000,743.680,743.730,738.750,739.290,29695.63,1733669999999,22010892.31460,40554,13950.93,10342744.08590,0
+1733670000000,739.290,742.640,735.360,740.650,45194.22,1733673599999,33407151.36750,59891,20455.32,15124791.74220,0
+1733673600000,740.650,743.310,738.800,739.580,34705.66,1733677199999,25733455.38280,45102,16350.13,12126189.11380,0
+1733677200000,739.580,740.590,737.000,739.810,23919.10,1733680799999,17674861.23330,38721,9428.70,6967566.10530,0
+1733680800000,739.810,740.500,735.940,736.420,20827.65,1733684399999,15373525.73130,35417,11117.81,8208578.30130,0
+1733684400000,736.420,740.810,735.230,740.460,17231.85,1733687999999,12714469.62500,29687,7078.26,5223947.86160,0
+1733688000000,740.460,741.680,738.930,739.250,16040.82,1733691599999,11877085.16970,23141,7282.86,5394796.81740,0
+1733691600000,739.250,741.770,739.160,741.410,8508.54,1733695199999,6300989.19550,18270,4177.21,3093618.01250,0
+1733695200000,741.420,744.250,740.640,744.030,15959.52,1733698799999,11848064.65210,20533,9576.53,7110177.01280,0
+1733698800000,744.020,744.420,739.600,742.510,30566.73,1733702399999,22686816.20620,50826,12805.87,9505341.91510,0
+1733702400000,742.510,743.040,730.200,731.450,72776.56,1733705999999,53539237.89050,94499,33977.63,24999483.27150,0
+1733706000000,731.440,735.350,728.580,728.590,49375.70,1733709599999,36110884.66400,76794,24748.90,18103322.05140,0
+1733709600000,728.590,730.940,719.000,721.560,118585.34,1733713199999,85856622.64360,129881,52388.57,37938593.11430,0
+1733713200000,721.550,726.400,716.150,722.010,64407.60,1733716799999,46445025.05250,80618,29546.38,21322394.19980,0
+1733716800000,722.000,724.760,718.250,724.720,55093.68,1733720399999,39763715.32730,70663,27621.23,19939392.25140,0
+1733720400000,724.730,727.820,724.300,726.170,28164.01,1733723999999,20442527.92000,40960,15295.94,11102374.93170,0
+1733724000000,726.170,726.360,716.270,718.940,64082.21,1733727599999,46160119.92180,73494,30803.37,22189536.19700,0
+1733727600000,718.940,723.030,711.850,721.020,100442.82,1733731199999,71983147.67330,107878,47859.51,34301404.84690,0
+1733731200000,721.020,721.030,708.270,708.870,119807.30,1733734799999,85600198.23520,128155,57237.10,40907722.99060,0
+1733734800000,708.870,716.560,708.060,714.380,122488.74,1733738399999,87214258.81080,128605,64104.98,45651007.19080,0
+1733738400000,714.380,722.900,714.230,722.730,60505.37,1733741999999,43490719.80480,72741,30600.70,22002590.86640,0
+1733742000000,722.740,722.760,712.800,716.250,63060.68,1733745599999,45232505.36170,80266,26527.75,19033724.26220,0
+1733745600000,716.250,727.290,712.510,725.210,111184.54,1733749199999,80326514.71950,117644,51929.19,37519353.64830,0
+1733749200000,725.220,731.280,723.200,730.100,70542.69,1733752799999,51403301.48760,76692,35507.19,25872612.43090,0
+1733752800000,730.110,731.970,726.020,729.880,67876.73,1733756399999,49519432.43750,79858,33325.44,24317480.46250,0
+1733756400000,729.880,731.680,711.570,715.800,155658.87,1733759999999,112046810.00390,143325,66656.92,47971658.00090,0
+1733760000000,715.800,725.080,712.330,721.160,83776.79,1733763599999,60278594.42080,96591,44524.89,32037139.51730,0
+1733763600000,721.170,724.520,716.440,716.510,41778.80,1733767199999,30125439.69230,57169,17831.64,12859526.60000,0
+1733767200000,716.520,722.560,716.510,720.280,27878.56,1733770799999,20084715.32560,43664,14092.43,10151869.45290,0
+1733770800000,720.310,721.800,716.800,717.920,38805.03,1733774399999,27920839.21840,55063,19321.21,13902929.72010,0
+1733774400000,717.920,719.940,695.600,698.210,235333.46,1733777999999,165932317.50080,231923,101678.24,71739664.25120,0
+1733778000000,698.240,698.570,633.000,681.750,551408.20,1733781599999,373017709.48960,442780,219988.22,149057552.07360,0
+1733781600000,681.740,684.440,650.000,682.500,371905.92,1733785199999,249597319.80610,344543,172038.66,115473686.98940,0
+1733785200000,682.500,691.070,677.190,689.540,156542.92,1733788799999,107370276.33470,149347,77933.31,53459185.44430,0
+1733788800000,689.540,702.500,680.990,696.050,153396.18,1733792399999,106295967.26810,163171,79544.43,55151228.25030,0
+1733792400000,696.050,697.470,687.330,694.070,69423.91,1733795999999,48042192.54790,100698,31910.96,22086979.13980,0
+1733796000000,694.070,694.090,679.530,679.720,83435.71,1733799599999,57205307.74710,112407,38333.11,26283320.53340,0
+1733799600000,679.860,687.500,670.010,685.890,212955.04,1733803199999,144606410.70460,233634,101897.37,69205964.99980,0
+1733803200000,685.890,692.690,678.720,691.580,98463.23,1733806799999,67598621.52780,116633,49130.09,33737074.89790,0
+1733806800000,691.580,695.330,689.020,694.650,57416.30,1733810399999,39746310.70470,77708,26225.46,18154808.58780,0
+1733810400000,694.650,698.830,691.610,697.640,65793.61,1733813999999,45758679.39940,79167,30626.20,21296102.12850,0
+1733814000000,697.650,697.870,691.020,693.320,54065.00,1733817599999,37520507.67760,64751,25520.08,17709034.84260,0
+1733817600000,693.320,696.240,689.000,695.490,52365.50,1733821199999,36271892.31780,68788,24944.40,17280287.34390,0
+1733821200000,695.500,699.590,694.290,699.150,52028.77,1733824799999,36273738.18070,70235,24208.82,16884162.38390,0
+1733824800000,699.140,705.000,698.820,702.010,69537.18,1733828399999,48866195.33410,74858,34050.64,23927069.24880,0
+1733828400000,702.000,702.320,696.210,698.300,40526.88,1733831999999,28345909.69210,53872,19054.19,13327391.31180,0
+1733832000000,698.300,699.490,678.350,680.580,140884.13,1733835599999,96767861.37440,144698,62967.42,43229393.44570,0
+1733835600000,680.580,689.620,679.700,687.920,90122.42,1733839199999,61763890.12800,114602,44441.07,30453925.07780,0
+1733839200000,687.920,694.440,683.940,687.170,99689.01,1733842799999,68755661.94690,121586,48679.45,33595451.70820,0
+1733842800000,687.160,689.290,656.800,657.730,241213.60,1733846399999,161796591.27000,230294,108826.50,73029231.12270,0
+1733846400000,657.770,673.800,650.890,671.230,272964.79,1733849999999,180255175.49030,263072,135050.93,89245539.18550,0
+1733850000000,671.240,671.510,650.470,650.990,165655.63,1733853599999,109490594.37770,180354,77653.64,51349756.90870,0
+1733853600000,650.990,666.450,649.470,663.210,120604.20,1733857199999,79329510.06260,150207,57764.63,37969214.63040,0
+1733857200000,663.210,673.980,662.250,673.080,52502.04,1733860799999,35150505.77240,82620,27515.01,18427496.69020,0
+1733860800000,673.070,677.980,671.110,677.010,40090.30,1733864399999,27069305.23840,69510,18976.83,12815489.41580,0
+1733864400000,677.020,680.680,673.090,674.300,52251.69,1733867999999,35402486.66270,81162,24336.51,16491536.56180,0
+1733868000000,674.320,679.320,673.500,676.330,29679.91,1733871599999,20076751.82130,44979,15601.83,10552581.03290,0
+1733871600000,676.330,680.580,674.120,677.220,42279.36,1733875199999,28650036.62800,56377,17889.48,12127672.89310,0
+1733875200000,677.220,679.140,666.690,672.630,68156.47,1733878799999,45857604.57270,89009,33769.45,22715909.22110,0
+1733878800000,672.620,672.930,659.460,659.700,89653.13,1733882399999,59639106.17250,126655,39911.44,26562823.08780,0
+1733882400000,659.700,679.650,659.100,677.150,83183.03,1733885999999,55830100.19890,100490,44808.33,30055914.87580,0
+1733886000000,677.150,680.000,676.510,679.560,37468.65,1733889599999,25432702.12920,55917,19341.99,13129966.87540,0
+1733889600000,679.560,682.280,677.760,681.400,38438.46,1733893199999,26155928.90980,52701,17475.18,11893102.68890,0
+1733893200000,681.410,682.570,676.280,677.750,25986.37,1733896799999,17635893.52470,40124,10513.01,7134361.09130,0
+1733896800000,677.740,682.860,676.260,681.780,34994.95,1733900399999,23822751.41640,43310,18862.07,12842365.16600,0
+1733900400000,681.790,683.250,677.530,677.860,30877.28,1733903999999,21028200.03140,46376,12147.55,8273151.86650,0
+1733904000000,677.870,689.400,677.600,687.370,61840.87,1733907599999,42373415.14320,77465,33066.90,22660649.71770,0
+1733907600000,687.390,689.580,683.620,689.430,49872.12,1733911199999,34220871.12930,55237,19857.90,13631131.94810,0
+1733911200000,689.430,690.500,687.520,689.730,24562.99,1733914799999,16927475.22140,42047,10731.06,7395950.29100,0
+1733914800000,689.720,691.740,687.640,689.420,36200.32,1733918399999,24963689.06090,48041,15318.66,10565775.21770,0
+1733918400000,689.420,692.120,687.700,688.620,37212.14,1733921999999,25681272.95090,55325,17365.49,11984339.55030,0
+1733922000000,688.620,696.540,687.200,692.630,75727.71,1733925599999,52425926.14180,96159,37656.11,26076714.64900,0
+1733925600000,692.630,693.590,686.320,693.350,76782.14,1733929199999,52946080.81830,91344,37850.99,26103928.58370,0
+1733929200000,693.340,699.390,692.770,695.480,100834.20,1733932799999,70202225.25460,106624,51380.98,35772934.55330,0
+1733932800000,695.490,700.740,694.420,697.740,79090.90,1733936399999,55184012.16900,86554,33958.94,23702973.26030,0
+1733936400000,697.740,704.000,694.680,699.830,75977.22,1733939999999,53182720.37290,77768,39827.13,27877755.50780,0
+1733940000000,699.840,707.460,699.800,704.630,75355.85,1733943599999,53091226.56030,81961,39543.97,27861916.73230,0
+1733943600000,704.630,708.300,704.630,707.700,31586.86,1733947199999,22328682.52000,45188,16591.01,11728928.97990,0
+1733947200000,707.700,708.430,705.610,706.870,30055.45,1733950799999,21257781.93980,39490,11975.81,8471831.38270,0
+1733950800000,706.880,709.720,705.080,708.720,28451.06,1733954399999,20144172.74050,36267,14586.60,10328905.42940,0
+1733954400000,708.720,712.220,708.360,710.190,34736.89,1733957999999,24684786.77370,40133,16782.96,11925404.16370,0
+1733958000000,710.200,713.450,709.780,711.690,37222.35,1733961599999,26477489.47820,40802,17052.46,12130924.69140,0
+1733961600000,711.700,719.370,710.480,715.920,79797.42,1733965199999,57118553.01250,88347,36931.44,26435545.66740,0
+1733965200000,715.930,718.960,709.060,709.710,63054.50,1733968799999,45038901.56690,69568,27887.66,19932319.81090,0
+1733968800000,709.710,719.270,709.270,718.970,47759.51,1733972399999,34068308.89140,56024,24881.63,17747638.70690,0
+1733972400000,719.060,724.470,714.910,718.880,95660.50,1733975999999,68858098.99090,104688,46114.91,33204043.17920,0
+1733976000000,718.870,721.290,716.140,717.530,37674.28,1733979599999,27060876.22800,55240,17121.30,12299753.72760,0
+1733979600000,717.540,722.240,715.700,715.750,47533.93,1733983199999,34187237.54970,54115,20500.90,14746688.44170,0
+1733983200000,715.750,718.850,713.360,718.550,34370.77,1733986799999,24610674.78460,44310,16505.82,11819671.18280,0
+1733986800000,718.550,720.480,715.000,715.380,24802.05,1733990399999,17808450.34550,34637,11266.84,8092600.31290,0
+1733990400000,715.380,720.770,715.370,719.640,23904.92,1733993999999,17172961.06380,37148,11515.00,8269211.17010,0
+1733994000000,719.640,726.150,718.880,724.830,55524.99,1733997599999,40151890.33540,57779,28917.53,20916685.73930,0
+1733997600000,724.830,725.200,717.720,719.130,69782.69,1734001199999,50345626.71980,83631,30384.16,21913357.91010,0
+1734001200000,719.130,720.100,710.920,714.240,79650.79,1734004799999,56881059.34410,80408,37245.71,26598211.69980,0
+1734004800000,714.210,719.770,714.210,718.670,53741.85,1734008399999,38539498.87610,58588,30272.01,21715074.49380,0
+1734008400000,718.680,720.960,710.360,714.390,92571.52,1734011999999,66220499.47640,110609,43667.95,31243664.28370,0
+1734012000000,714.380,717.640,712.190,717.340,67435.23,1734015599999,48214080.51440,88434,32864.69,23500010.72510,0
+1734015600000,717.340,719.080,712.470,714.870,43237.86,1734019199999,30936251.49070,66769,22158.40,15855925.47410,0
+1734019200000,714.860,724.300,714.800,720.330,97918.50,1734022799999,70396424.79870,92474,51843.27,37257692.51540,0
+1734022800000,720.340,720.830,716.500,718.830,33230.28,1734026399999,23865101.35100,47024,15040.41,10800172.49060,0
+1734026400000,718.820,720.430,715.880,719.830,29034.68,1734029999999,20855992.48960,43103,11532.55,8285688.10250,0
+1734030000000,719.830,722.900,704.570,704.920,113963.67,1734033599999,81013296.53130,119859,50897.74,36177420.44690,0
+1734033600000,704.920,711.930,704.710,709.820,44856.37,1734037199999,31753898.72830,63569,25497.46,18046441.43000,0
+1734037200000,709.820,710.340,704.110,705.970,32795.18,1734040799999,23185448.50120,46023,16527.49,11681875.45000,0
+1734040800000,705.970,709.260,699.680,708.500,43451.12,1734044399999,30573465.80960,61707,21023.52,14805342.64470,0
+1734044400000,708.510,709.000,702.640,706.180,32445.21,1734047999999,22898170.75710,40688,15454.46,10908988.87430,0
+1734048000000,706.190,711.900,705.890,709.970,31814.73,1734051599999,22568895.50310,42611,16482.79,11692772.69330,0
+1734051600000,709.970,710.020,697.000,704.590,75324.66,1734055199999,52891930.24640,86486,33746.48,23696126.72520,0
+1734055200000,704.590,711.900,703.790,709.390,44678.32,1734058799999,31649680.81750,55180,23266.46,16480049.21000,0
+1734058800000,709.380,710.660,707.130,709.860,24602.38,1734062399999,17448480.93520,38517,13274.95,9416752.93680,0
+1734062400000,709.870,711.630,705.680,708.410,28451.98,1734065999999,20170484.94150,39030,16283.59,11547016.84910,0
+1734066000000,708.420,710.950,707.010,707.250,14310.37,1734069599999,10142758.88370,30079,7228.31,5123699.56450,0
+1734069600000,707.250,709.880,700.830,700.830,36622.86,1734073199999,25837202.82110,47873,13519.96,9551556.06250,0
+1734073200000,700.820,705.380,697.680,702.120,52414.66,1734076799999,36743885.73020,70704,26437.33,18529933.21030,0
+1734076800000,702.120,715.480,700.580,715.000,38978.08,1734080399999,27583150.43010,54105,23490.27,16636399.68250,0
+1734080400000,715.000,721.550,707.050,708.860,166144.39,1734083999999,118677939.52650,144278,81749.80,58426707.26540,0
+1734084000000,708.860,713.920,707.610,713.140,48361.70,1734087599999,34381353.03160,58342,27128.06,19281940.14300,0
+1734087600000,713.140,717.120,712.870,716.090,42745.86,1734091199999,30591095.78280,53741,21890.88,15666856.58570,0
+1734091200000,716.090,720.580,716.090,718.800,43147.00,1734094799999,31017881.15380,53991,22519.55,16191120.83560,0
+1734094800000,718.800,719.160,712.910,717.320,52863.50,1734098399999,37815126.40030,58720,22546.66,16133566.12460,0
+1734098400000,717.310,720.670,714.780,719.970,51238.90,1734101999999,36783513.61630,68435,26727.69,19192694.09720,0
+1734102000000,719.990,721.850,708.000,708.730,102227.17,1734105599999,73141669.70800,109759,44599.71,31924888.75060,0
+1734105600000,708.730,718.500,708.520,716.300,74454.66,1734109199999,53123893.45110,95909,33173.18,23673541.61660,0
+1734109200000,716.310,719.560,715.380,719.080,33375.66,1734112799999,23956073.74450,54004,15742.98,11301022.69650,0
+1734112800000,719.080,720.290,716.610,718.730,36311.62,1734116399999,26094877.36320,47044,18604.52,13370607.26660,0
+1734116400000,718.730,728.330,718.720,727.860,44341.01,1734119999999,32070836.72360,60932,24216.67,17518571.04240,0
+1734120000000,727.860,730.240,727.010,727.320,48157.09,1734123599999,35096795.70390,60837,23084.96,16827392.69000,0
+1734123600000,727.330,727.950,725.100,725.320,32682.02,1734127199999,23747777.67200,40704,16553.47,12027866.05530,0
+1734127200000,725.330,727.280,723.290,726.940,17074.88,1734130799999,12383210.88630,29910,7851.01,5695489.05700,0
+1734130800000,726.940,728.360,725.040,725.730,28823.82,1734134399999,20938539.50470,47695,11718.93,8513107.74620,0
+1734134400000,725.730,729.690,725.290,725.790,49922.97,1734137999999,36349580.96910,64350,21803.57,15873168.80230,0
+1734138000000,725.800,731.170,725.550,725.600,47907.59,1734141599999,34883786.59520,79529,22381.84,16299227.23230,0
+1734141600000,725.600,729.000,724.500,726.710,28463.25,1734145199999,20685275.94830,53289,11514.53,8367464.73390,0
+1734145200000,726.710,731.330,726.290,730.600,40524.90,1734148799999,29526217.47900,54912,21761.53,15854458.29240,0
+1734148800000,730.600,731.920,728.340,728.530,31157.28,1734152399999,22745701.45260,45708,11675.80,8523920.87660,0
+1734152400000,728.530,728.910,725.970,726.880,18381.57,1734155999999,13364495.80470,33514,9132.88,6639929.09180,0
+1734156000000,726.890,729.180,726.670,727.380,19051.83,1734159599999,13869588.32330,27924,10063.02,7325714.90610,0
+1734159600000,727.390,729.080,726.320,728.260,14086.21,1734163199999,10251572.37830,25431,7539.24,5486754.08110,0
+1734163200000,728.260,729.230,724.340,725.150,34503.90,1734166799999,25056717.96770,42508,11474.84,8334332.26050,0
+1734166800000,725.190,725.680,722.430,723.290,23830.85,1734170399999,17245808.00770,37793,10660.71,7715722.55420,0
+1734170400000,723.290,723.600,719.390,720.440,41729.67,1734173999999,30098695.42280,47180,16327.92,11776929.73710,0
+1734174000000,720.430,721.500,718.950,719.660,22402.45,1734177599999,16133537.22320,32540,12461.69,8975767.64600,0
+1734177600000,719.660,719.990,713.520,713.580,43732.44,1734181199999,31323959.27280,58309,19636.32,14065153.14490,0
+1734181200000,713.570,715.440,707.000,710.340,73460.20,1734184799999,52229781.46250,90737,34396.20,24454266.92760,0
+1734184800000,710.340,716.840,710.160,714.960,34262.91,1734188399999,24470767.27230,50141,18376.82,13122660.19940,0
+1734188400000,714.950,716.700,713.330,715.010,22782.39,1734191999999,16285825.77810,38594,10272.22,7345072.68350,0
+1734192000000,715.000,715.380,710.580,714.720,29316.96,1734195599999,20903716.99050,55601,13993.16,9977808.22690,0
+1734195600000,714.710,715.650,706.360,707.870,39417.24,1734199199999,27999236.38050,56272,18154.11,12895014.91680,0
+1734199200000,707.860,710.590,705.380,706.410,36890.78,1734202799999,26108172.74020,57591,19405.53,13733883.59460,0
+1734202800000,706.420,710.790,704.650,710.520,39085.93,1734206399999,27647136.09500,48129,22174.17,15685493.15260,0
+1734206400000,710.520,711.770,704.910,706.000,26002.42,1734209999999,18417117.43630,41638,11068.75,7837663.37160,0
+1734210000000,706.000,711.240,706.000,711.000,23552.58,1734213599999,16714262.27860,35058,11852.32,8409433.36900,0
+1734213600000,711.010,714.890,710.790,714.630,18697.16,1734217199999,13333631.78910,27354,8573.93,6114342.77190,0
+1734217200000,714.630,716.720,713.250,715.570,29883.71,1734220799999,21371877.57030,32004,17205.04,12304344.27620,0
+1734220800000,715.580,715.660,710.390,712.160,19257.54,1734224399999,13729770.66930,48895,9120.61,6500860.08240,0
+1734224400000,712.160,717.770,711.870,717.440,30588.75,1734227999999,21882583.27340,45310,17140.72,12263355.61840,0
+1734228000000,717.450,718.230,716.330,717.060,23418.43,1734231599999,16802381.83180,37753,9417.82,6757353.71340,0
+1734231600000,717.070,717.730,713.340,713.340,19552.78,1734235199999,13985810.46330,31503,7186.99,5141148.17650,0
+1734235200000,713.350,718.660,713.310,716.310,28235.35,1734238799999,20234559.17290,40112,13896.69,9960529.30240,0
+1734238800000,716.310,717.480,714.210,714.930,11811.61,1734242399999,8454528.83690,25405,5495.37,3933679.20160,0
+1734242400000,714.940,715.360,710.730,710.740,16942.90,1734245999999,12081953.31540,32754,6729.39,4800252.96130,0
+1734246000000,710.740,712.200,702.520,706.530,57795.35,1734249599999,40822077.68820,71002,27510.60,19428850.75910,0
+1734249600000,706.520,711.200,705.590,710.830,26818.39,1734253199999,19009740.69670,50308,12064.66,8551923.47950,0
+1734253200000,710.820,711.810,708.830,710.680,14747.53,1734256799999,10474698.68130,33295,6479.46,4602298.21620,0
+1734256800000,710.670,712.160,709.820,709.990,13229.61,1734260399999,9409691.65510,28275,5256.06,3738530.88190,0
+1734260400000,709.990,714.240,709.720,714.170,21842.72,1734263999999,15568380.00740,30988,9675.54,6896461.70180,0
+1734264000000,714.180,716.890,712.710,716.200,36903.71,1734267599999,26391961.51560,51577,20552.10,14700015.49280,0
+1734267600000,716.200,718.370,714.610,716.690,27953.67,1734271199999,20040292.31000,41741,14945.26,10715385.98880,0
+1734271200000,716.690,719.780,716.600,719.620,25774.38,1734274799999,18508597.10130,36371,14264.93,10244006.14320,0
+1734274800000,719.610,719.770,715.650,716.830,16834.25,1734278399999,12072842.77260,30568,7151.95,5129384.39030,0
+1734278400000,716.820,720.720,716.160,720.390,24297.88,1734281999999,17475622.02470,39593,14454.25,10396335.44640,0
+1734282000000,720.400,720.740,717.610,718.170,13366.01,1734285599999,9610805.43310,26114,5693.50,4093743.80810,0
+1734285600000,718.170,719.700,716.640,719.440,14421.86,1734289199999,10353906.00200,23034,7739.59,5557780.93280,0
+1734289200000,719.430,720.500,718.780,719.560,9679.18,1734292799999,6966039.95230,20011,3998.92,2878081.58530,0
+1734292800000,719.550,720.020,716.850,717.410,11047.20,1734296399999,7939627.62380,22804,5096.82,3663590.50180,0
+1734296400000,717.400,717.570,708.030,708.120,55144.63,1734299999999,39261597.61730,68266,26622.46,18948486.75740,0
+1734300000000,708.130,715.350,706.150,714.520,31802.42,1734303599999,22597535.61790,50300,16428.88,11671156.52660,0
+1734303600000,714.510,724.650,714.480,719.530,100081.73,1734307199999,72159346.46940,133301,48014.04,34621116.28660,0
+1734307200000,719.530,725.670,717.320,724.270,72227.69,1734310799999,52169077.81200,105697,36794.62,26576095.83650,0
+1734310800000,724.270,725.000,718.440,719.520,52564.04,1734314399999,37883777.70380,72558,24072.49,17347529.69070,0
+1734314400000,719.530,719.890,711.810,713.200,48710.38,1734317999999,34820739.88710,69947,23506.63,16803583.98720,0
+1734318000000,713.200,715.280,708.120,711.680,40055.41,1734321599999,28497287.99910,61355,18721.90,13322902.80330,0
+1734321600000,711.690,714.430,710.600,713.740,22178.82,1734325199999,15805086.69400,42035,12496.23,8905040.75360,0
+1734325200000,713.740,715.520,711.640,715.380,19502.76,1734328799999,13927250.03440,37153,9017.88,6441017.91430,0
+1734328800000,715.390,717.400,713.130,715.030,26693.74,1734332399999,19102974.65720,49274,14249.22,10199234.02820,0
+1734332400000,715.030,716.200,713.690,715.990,16545.52,1734335999999,11838702.77340,37081,7417.72,5307912.50180,0
+1734336000000,715.980,716.200,712.090,712.290,21964.11,1734339599999,15673436.13480,43041,9534.91,6803396.13620,0
+1734339600000,712.290,713.340,709.000,709.110,28309.68,1734343199999,20132930.08840,46873,12057.08,8576116.65680,0
+1734343200000,709.100,710.800,706.520,710.220,55814.82,1734346799999,39543906.00460,57812,27150.30,19233318.25020,0
+1734346800000,710.220,711.420,704.510,705.530,49980.85,1734350399999,35370137.33760,56094,19526.19,13825060.58470,0
+1734350400000,705.530,712.530,704.790,712.300,54099.98,1734353999999,38328290.14000,74011,26735.11,18945186.61520,0
+1734354000000,712.300,713.330,710.000,710.900,35320.65,1734357599999,25152587.23090,49302,16023.28,11411196.89630,0
+1734357600000,710.910,716.270,710.030,713.750,47319.01,1734361199999,33769810.27840,58753,24119.20,17215660.74900,0
+1734361200000,713.770,719.220,712.090,718.960,46208.73,1734364799999,33088877.28800,66963,23536.48,16855585.23110,0
+1734364800000,718.960,721.640,717.500,719.920,42708.10,1734368399999,30746421.06960,70160,20982.09,15107957.03590,0
+1734368400000,719.920,726.930,719.910,724.400,51804.77,1734371999999,37502734.19100,67064,28748.44,20814233.21480,0
+1734372000000,724.410,731.000,723.440,730.690,57793.20,1734375599999,42021254.41280,72272,33284.81,24209260.22610,0
+1734375600000,730.690,730.890,723.240,727.110,61765.69,1734379199999,44892520.17380,73196,29296.83,21286534.03550,0
+1734379200000,727.130,728.500,724.360,725.000,22797.83,1734382799999,16569966.85540,39351,10472.44,7612745.18290,0
+1734382800000,725.010,728.200,724.020,727.120,19138.34,1734386399999,13896887.95630,36908,10158.03,7377360.43110,0
+1734386400000,727.130,728.540,723.760,724.950,20620.15,1734389999999,14989738.86920,29089,9295.00,6757633.86080,0
+1734390000000,724.950,725.770,718.740,721.090,39768.91,1734393599999,28682496.00800,50355,22317.91,16096249.14300,0
+1734393600000,721.100,721.880,714.140,714.690,61196.32,1734397199999,43908178.12400,87630,28293.61,20311234.08770,0
+1734397200000,714.690,720.200,712.610,719.490,32508.74,1734400799999,23301572.33650,56874,15758.67,11300810.16770,0
+1734400800000,719.500,724.400,719.400,724.110,31583.94,1734404399999,22811683.21200,44884,17687.56,12774636.07360,0
+1734404400000,724.100,725.240,721.730,722.590,18153.39,1734407999999,13138089.34760,35850,9019.62,6528470.52630,0
+1734408000000,722.590,723.800,718.600,718.610,22487.60,1734411599999,16218721.10950,44097,9337.08,6733092.71860,0
+1734411600000,718.610,719.730,715.460,718.290,26502.30,1734415199999,19012028.73640,48621,14011.85,10051421.34920,0
+1734415200000,718.290,719.540,714.710,717.540,23336.42,1734418799999,16727555.47810,41429,10257.03,7353445.86660,0
+1734418800000,717.550,720.000,715.200,716.620,22180.80,1734422399999,15924040.40120,37361,10247.10,7355910.01870,0
+1734422400000,716.630,719.230,714.640,717.790,29323.23,1734425999999,21021492.75620,41528,12526.06,8981633.53090,0
+1734426000000,717.780,722.150,717.360,721.290,24999.54,1734429599999,17995216.33540,43404,12185.02,8771994.61550,0
+1734429600000,721.290,725.250,719.870,721.700,44707.11,1734433199999,32299631.66300,57413,22876.22,16530025.37100,0
+1734433200000,721.710,722.760,719.510,720.750,18718.69,1734436799999,13497051.91030,37638,8881.29,6404580.08220,0
+1734436800000,720.750,725.220,718.080,723.660,41796.28,1734440399999,30185052.09680,49686,19607.50,14159021.25240,0
+1734440400000,723.650,726.200,722.040,724.500,28654.06,1734443999999,20750418.34610,44567,12545.88,9085105.03870,0
+1734444000000,724.500,737.990,723.440,732.730,172427.33,1734447599999,126312488.92250,183008,87638.96,64180111.28220,0
+1734447600000,732.720,733.380,719.240,730.690,140350.49,1734451199999,101883487.27100,163948,67050.83,48684443.59960,0
+1734451200000,730.690,734.110,725.270,728.350,74131.97,1734454799999,54132086.18090,95038,37317.94,27248122.86610,0
+1734454800000,728.360,729.200,725.360,727.760,32704.95,1734458399999,23796215.28650,48372,16977.50,12353328.72660,0
+1734458400000,727.760,729.190,721.740,722.130,37027.55,1734461999999,26881278.46080,48003,18053.38,13107652.21930,0
+1734462000000,722.140,724.700,720.750,724.360,35116.17,1734465599999,25380503.36750,49084,14457.90,10450247.28050,0
+1734465600000,724.370,730.250,724.200,728.480,26606.11,1734469199999,19347163.01220,39801,14524.81,10560220.17670,0
+1734469200000,728.480,737.220,726.480,730.650,65052.57,1734472799999,47717802.98410,65565,34028.46,24960207.33660,0
+1734472800000,730.650,731.400,720.350,721.990,51112.74,1734476399999,37089158.92480,65086,22605.77,16401286.07380,0
+1734476400000,722.000,722.150,714.000,717.850,109988.78,1734479999999,78891696.40770,107668,46201.68,33143973.16910,0
+1734480000000,717.850,721.190,713.370,719.490,58885.86,1734483599999,42253531.81800,80765,28334.27,20329908.35670,0
+1734483600000,719.490,722.680,712.020,712.440,55175.31,1734487199999,39605040.03070,72250,23521.12,16880678.42440,0
+1734487200000,712.480,719.070,710.000,716.420,57129.32,1734490799999,40851180.16610,69959,24268.01,17363882.67330,0
+1734490800000,716.420,717.090,710.410,712.400,51343.14,1734494399999,36653463.33080,63442,18592.14,13269996.90300,0
+1734494400000,712.390,712.560,703.790,707.350,91962.52,1734497999999,65080499.16350,107912,41192.40,29144608.07860,0
+1734498000000,707.340,712.440,706.110,708.370,50795.83,1734501599999,36041690.87040,73051,25218.84,17895466.42310,0
+1734501600000,708.370,712.430,705.070,709.270,52723.54,1734505199999,37348608.72690,68859,24721.15,17515285.13350,0
+1734505200000,709.270,714.340,708.110,713.520,49595.93,1734508799999,35307589.02510,63575,20380.27,14509523.99940,0
+1734508800000,713.550,716.680,712.740,713.480,57373.29,1734512399999,41027126.55320,65895,26442.03,18908241.98960,0
+1734512400000,713.480,719.360,713.130,718.590,43491.69,1734515999999,31188156.24530,45906,26713.32,19161248.52020,0
+1734516000000,718.590,719.010,714.780,717.190,32956.53,1734519599999,23623858.92610,50066,13929.06,9984749.69390,0
+1734519600000,717.190,719.770,716.860,719.660,28541.49,1734523199999,20515391.35590,37378,16047.47,11535270.78940,0
+1734523200000,719.660,720.530,714.060,716.830,47998.33,1734526799999,34441126.19480,60719,22713.58,16302109.94210,0
+1734526800000,716.820,718.460,713.720,715.650,30064.11,1734530399999,21539768.72820,50950,12825.68,9190182.73320,0
+1734530400000,715.660,717.910,710.350,710.920,65643.39,1734533999999,46895606.22010,77084,32064.86,22902763.50750,0
+1734534000000,710.940,715.350,708.270,713.260,53329.48,1734537599999,37945734.95970,77945,26354.13,18750662.90290,0
+1734537600000,713.250,717.400,710.150,716.160,37930.01,1734541199999,27074946.91830,56617,19116.58,13646212.93860,0
+1734541200000,716.160,720.900,711.210,717.390,88537.35,1734544799999,63444237.53920,79243,42027.42,30124055.95820,0
+1734544800000,717.390,720.700,716.050,720.680,34438.96,1734548399999,24741558.68030,50969,17321.86,12445374.50270,0
+1734548400000,720.670,721.100,705.140,705.160,95519.22,1734551999999,68119625.58510,125352,46078.10,32876464.55810,0
+1734552000000,705.150,706.550,680.000,695.230,354148.49,1734555599999,245588949.50750,390269,163977.56,113708934.93570,0
+1734555600000,695.230,701.910,689.180,696.850,80885.08,1734559199999,56254775.68620,131481,38276.61,26621046.77280,0
+1734559200000,696.820,699.810,691.700,694.630,47591.91,1734562799999,33119290.92740,69495,23494.16,16349250.27170,0
+1734562800000,694.640,694.750,685.770,686.450,81634.55,1734566399999,56272964.31520,100928,40253.57,27748657.73590,0
+1734566400000,686.510,696.140,685.120,695.260,72309.16,1734569999999,49983918.72440,103979,36250.70,25057090.01640,0
+1734570000000,695.260,695.310,683.360,686.040,68593.07,1734573599999,47294126.57670,90263,30643.88,21122982.06840,0
+1734573600000,686.050,689.590,668.060,689.400,231618.53,1734577199999,156846185.74570,272191,108483.86,73476162.31340,0
+1734577200000,689.400,700.780,689.350,700.530,89756.76,1734580799999,62367154.96950,125135,46027.76,31982966.07730,0
+1734580800000,700.540,701.290,697.010,697.200,41687.89,1734584399999,29164132.47400,71383,19047.42,13325644.73680,0
+1734584400000,697.190,704.330,697.190,703.080,31142.19,1734587999999,21856002.66380,54196,16974.71,11912756.43970,0
+1734588000000,703.080,703.480,699.010,701.300,25832.92,1734591599999,18115903.23230,43540,10920.67,7658929.63550,0
+1734591600000,701.300,702.480,700.320,701.790,21369.07,1734595199999,14989697.00560,34822,10144.12,7115732.73560,0
+1734595200000,701.790,701.830,697.290,698.860,29533.96,1734598799999,20651135.44320,45487,15026.79,10506643.20300,0
+1734598800000,698.850,701.150,696.300,698.520,32676.69,1734602399999,22833552.79030,44992,14943.07,10442074.12010,0
+1734602400000,698.520,703.630,696.800,701.850,34668.34,1734605999999,24274559.88620,50981,17941.52,12564425.79210,0
+1734606000000,701.860,704.860,700.410,704.170,28265.03,1734609599999,19870224.73260,42574,13262.59,9323994.21920,0
+1734609600000,704.170,705.170,697.550,698.420,34612.21,1734613199999,24263906.09020,47988,14450.04,10131308.97740,0
+1734613200000,698.430,703.770,697.920,699.550,32906.43,1734616799999,23044115.33190,50718,14226.93,9962653.75380,0
+1734616800000,699.540,703.720,693.810,694.440,54833.92,1734620399999,38324385.71110,75459,26986.22,18862217.52440,0
+1734620400000,694.440,694.740,681.200,689.710,124892.32,1734623999999,85769019.38840,163998,65135.03,44722418.66450,0
+1734624000000,689.680,693.230,685.290,692.220,42270.54,1734627599999,29143111.46380,83938,20998.43,14478810.59060,0
+1734627600000,692.230,692.290,661.290,671.130,173962.89,1734631199999,117294616.20820,212873,81062.77,54656427.55810,0
+1734631200000,671.090,671.510,654.060,670.720,212507.85,1734634799999,141309703.64050,291499,102304.98,68061273.67410,0
+1734634800000,670.720,674.280,651.080,658.380,136135.78,1734638399999,89820945.54530,213305,61260.19,40410710.33820,0
+1734638400000,658.380,664.500,647.590,663.480,167873.02,1734641999999,110220610.91020,216083,78856.27,51800251.29860,0
+1734642000000,663.480,674.810,660.130,671.260,133700.23,1734645599999,89516888.03850,150533,69407.02,46457228.59170,0
+1734645600000,671.220,676.000,669.040,674.990,65231.16,1734649199999,43858104.89690,65213,32507.75,21858510.30930,0
+1734649200000,675.000,675.130,665.090,665.480,64469.20,1734652799999,43183610.73020,65175,31405.39,21037373.23190,0
+1734652800000,665.490,672.260,662.150,667.270,93087.52,1734656399999,62075076.17690,118263,47601.91,31740166.95170,0
+1734656400000,667.260,670.430,662.600,666.230,43832.84,1734659999999,29227344.32080,85059,20675.57,13789866.13050,0
+1734660000000,666.240,679.160,665.410,677.890,66578.64,1734663599999,44924750.01780,90671,36149.76,24395215.03630,0
+1734663600000,677.900,678.230,673.340,674.390,23730.75,1734667199999,16026605.00680,48452,11159.55,7536291.55780,0
+1734667200000,674.380,678.100,672.740,673.270,25209.43,1734670799999,17034432.45040,48689,12830.04,8669365.04500,0
+1734670800000,673.270,675.630,669.840,670.010,36832.69,1734674399999,24786100.38970,59574,19059.18,12829221.83500,0
+1734674400000,670.000,674.850,662.540,666.410,49213.88,1734677999999,32906202.15920,81226,22739.92,15200283.17340,0
+1734678000000,666.420,679.650,666.420,672.590,73634.93,1734681599999,49722004.54380,102321,37446.51,25286365.67230,0
+1734681600000,672.580,672.740,640.510,645.650,190686.03,1734685199999,124729388.36050,242816,80597.23,52732590.38610,0
+1734685200000,645.650,649.800,640.390,641.880,117744.19,1734688799999,75886038.01680,197889,57477.75,37048601.95060,0
+1734688800000,641.880,643.960,630.050,632.430,191145.15,1734692399999,121675261.77850,277760,88272.22,56177793.65070,0
+1734692400000,632.430,639.680,618.620,619.410,206576.48,1734695999999,129281137.01230,276434,96465.36,60365824.36510,0
+1734696000000,619.480,649.480,617.540,646.030,215923.39,1734699599999,137507302.46730,278586,111981.11,71329275.79250,0
+1734699600000,646.010,655.600,640.210,650.790,151025.88,1734703199999,98015301.28730,193999,74624.09,48457549.15520,0
+1734703200000,650.780,659.520,647.980,655.560,78645.11,1734706799999,51475716.46190,122706,40387.12,26438261.27410,0
+1734706800000,655.570,669.770,655.020,665.950,86278.53,1734710399999,57206193.46180,118918,44003.67,29180783.05080,0
+1734710400000,665.960,672.000,662.440,667.880,80131.06,1734713999999,53472780.45240,120924,36569.62,24408926.04210,0
+1734714000000,667.890,673.810,665.160,672.810,50971.59,1734717599999,34141659.85380,87614,25486.77,17079245.16300,0
+1734717600000,672.810,673.880,668.770,669.240,33260.40,1734721199999,22311794.47640,62742,13060.06,8760897.95980,0
+1734721200000,669.240,675.000,669.090,672.050,32299.94,1734724799999,21718654.35470,64435,16043.18,10788105.78150,0
+1734724800000,672.050,672.200,667.380,670.870,29451.98,1734728399999,19733466.36210,60406,13075.29,8762399.03280,0
+1734728400000,670.870,672.480,664.480,672.260,39573.98,1734731999999,26459505.09000,64623,18443.94,12332858.63830,0
+1734732000000,672.270,678.480,671.080,677.590,39642.56,1734735599999,26784515.11910,45430,25339.06,17125122.03250,0
+1734735600000,677.600,679.690,676.370,678.320,26406.46,1734739199999,17911046.45640,41899,13370.57,9069285.13910,0
+1734739200000,678.320,681.540,676.460,681.160,32925.42,1734742799999,22363435.78950,53221,17385.75,11810007.64200,0
+1734742800000,681.150,686.680,680.500,685.000,37718.84,1734746399999,25805712.25620,62374,19430.36,13293988.92040,0
+1734746400000,685.000,686.000,681.320,683.230,27969.31,1734749999999,19124346.87620,46144,12651.83,8652576.34950,0
+1734750000000,683.230,684.150,680.070,681.270,62200.15,1734753599999,42410187.74830,85716,36570.23,24940913.10670,0
+1734753600000,681.270,686.140,681.150,685.770,33610.73,1734757199999,23006015.51910,41260,19096.85,13071859.24470,0
+1734757200000,685.770,692.890,685.500,692.780,42899.09,1734760799999,29532571.98150,58215,21712.31,14949724.70990,0
+1734760800000,692.790,693.500,689.160,690.680,32074.10,1734764399999,22168741.68840,60500,15672.42,10832621.72740,0
+1734764400000,690.680,693.180,689.140,689.190,26556.44,1734767999999,18361867.56810,48912,13777.66,9528111.63960,0
+1734768000000,689.180,689.920,682.890,683.080,59201.69,1734771599999,40584898.32580,67676,24414.34,16732139.75510,0
+1734771600000,683.080,683.160,678.680,681.830,50478.30,1734775199999,34349834.73570,66465,25895.09,17624877.94520,0
+1734775200000,681.830,683.930,679.170,680.840,25433.11,1734778799999,17322388.85940,42557,11326.32,7717953.08690,0
+1734778800000,680.850,681.180,674.820,677.230,38117.71,1734782399999,25832084.56120,57002,16916.92,11465048.14540,0
+1734782400000,677.230,677.300,666.580,668.010,61431.32,1734785999999,41200135.58550,95232,29831.99,20003447.35360,0
+1734786000000,668.010,671.730,653.110,665.620,137478.80,1734789599999,91130572.60460,179828,66152.09,43870380.93870,0
+1734789600000,665.610,669.630,662.670,663.180,57347.15,1734793199999,38226111.63450,91487,28747.55,19166522.14410,0
+1734793200000,663.180,669.740,663.010,667.690,34015.62,1734796799999,22702508.18840,57407,18421.68,12297152.53880,0
+1734796800000,667.680,668.440,659.410,662.930,67118.98,1734800399999,44539234.52190,96674,31404.66,20839889.63710,0
+1734800400000,662.920,667.300,659.010,666.640,49611.43,1734803999999,32885985.16230,87532,22354.82,14816236.07210,0
+1734804000000,666.650,668.190,658.560,660.080,37403.73,1734807599999,24784971.12580,67166,19066.21,12631142.98850,0
+1734807600000,660.080,660.680,649.640,659.720,72804.29,1734811199999,47678769.60170,109171,30590.31,20031587.58370,0
+1734811200000,659.710,670.450,658.410,663.940,72010.62,1734814799999,47872594.93770,85187,38621.79,25676332.98110,0
+1734814800000,663.940,665.330,657.150,659.760,29560.35,1734818399999,19540486.95460,58172,13970.61,9234466.94230,0
+1734818400000,659.760,663.050,655.220,661.600,22794.33,1734821999999,15024006.86680,45590,10473.45,6904123.03590,0
+1734822000000,661.610,664.120,656.910,663.730,21320.28,1734825599999,14094155.05190,48588,11241.13,7430704.33450,0
+1734825600000,663.740,668.060,661.380,667.330,24573.36,1734829199999,16348526.12550,56097,12547.94,8350292.40490,0
+1734829200000,667.340,668.680,661.830,665.770,19699.11,1734832799999,13111560.28850,44662,8990.62,5984639.23290,0
+1734832800000,665.770,667.100,659.460,660.900,20871.43,1734836399999,13844207.44110,44307,9440.03,6261173.77440,0
+1734836400000,660.900,664.680,656.270,664.380,32200.03,1734839999999,21294096.95410,60008,16773.77,11095348.19530,0
+1734840000000,664.380,664.930,654.360,654.360,29490.97,1734843599999,19456829.62910,49944,13412.01,8847188.15490,0
+1734843600000,654.360,657.170,650.010,655.410,50148.57,1734847199999,32774207.45890,69953,28772.32,18806321.14360,0
+1734847200000,655.410,660.930,654.770,660.380,25887.18,1734850799999,17048404.42970,38874,14241.91,9380282.30830,0
+1734850800000,660.380,662.500,656.710,658.990,22691.08,1734854399999,14970385.20950,40532,9645.30,6363986.10800,0
+1734854400000,659.000,664.610,658.700,663.390,28731.17,1734857999999,19024763.41630,46148,16082.16,10644362.58270,0
+1734858000000,663.400,669.590,661.770,666.820,36958.36,1734861599999,24655388.92190,49926,19266.67,12854222.53910,0
+1734861600000,666.810,669.890,666.620,667.180,30545.54,1734865199999,20414922.82430,42711,14451.60,9657806.80450,0
+1734865200000,667.180,669.120,665.510,666.990,17823.26,1734868799999,11886244.49450,31078,8917.77,5946443.36760,0
+1734868800000,666.980,668.980,665.020,666.110,20458.06,1734872399999,13647053.80220,35773,9712.74,6480341.12860,0
+1734872400000,666.120,669.370,664.290,666.840,27401.59,1734875999999,18287635.74150,45212,14233.34,9498717.05390,0
+1734876000000,666.850,667.990,652.000,652.560,92625.37,1734879599999,60942746.71630,112331,44744.61,29451695.94890,0
+1734879600000,652.570,658.200,652.570,657.050,40176.54,1734883199999,26325302.31710,70234,19943.74,13067661.66430,0
+1734883200000,657.040,660.840,653.430,658.050,52510.65,1734886799999,34571959.36280,67656,19976.47,13150113.35910,0
+1734886800000,658.040,659.860,655.650,657.230,41041.23,1734890399999,26984463.02090,51107,20041.36,13177360.25250,0
+1734890400000,657.240,660.600,654.520,656.730,25263.32,1734893999999,16607834.17190,42400,12915.28,8489543.21930,0
+1734894000000,656.740,657.740,641.880,644.920,83846.54,1734897599999,54425743.19550,93683,36163.73,23484851.05120,0
+1734897600000,644.920,651.320,639.200,650.990,63759.05,1734901199999,41068039.60150,91287,33732.69,21727050.64120,0
+1734901200000,651.000,653.230,648.280,649.320,25649.92,1734904799999,16701167.93980,45640,9227.82,6007813.79660,0
+1734904800000,649.310,650.400,640.080,650.160,43574.84,1734908399999,28113844.96870,66593,21693.34,13992396.63480,0
+1734908400000,650.160,652.720,647.440,649.770,21193.07,1734911999999,13777254.25090,50255,10267.10,6673600.76470,0
+1734912000000,649.780,650.630,642.340,644.130,39569.80,1734915599999,25573518.52860,78115,19464.31,12580450.13550,0
+1734915600000,644.140,651.660,638.030,646.280,84884.67,1734919199999,54858849.60600,118294,44169.39,28555155.96110,0
+1734919200000,646.280,657.960,645.200,655.800,126637.53,1734922799999,82591072.02410,151784,65841.41,42928501.13790,0
+1734922800000,655.800,665.100,654.100,664.130,60594.91,1734926399999,40057151.20620,93179,30380.09,20080885.49170,0
+1734926400000,664.130,670.060,661.710,663.410,58141.85,1734929999999,38726210.22000,80353,29151.06,19423647.29420,0
+1734930000000,663.410,664.660,659.620,662.210,22774.42,1734933599999,15082433.73650,46729,10541.99,6982791.44160,0
+1734933600000,662.220,662.950,655.350,658.200,38844.40,1734937199999,25586428.28580,67204,18542.96,12214327.30330,0
+1734937200000,658.210,663.880,658.020,662.060,33668.97,1734940799999,22250904.40700,55410,15283.07,10102572.50440,0
+1734940800000,662.060,672.620,661.600,672.330,71413.18,1734944399999,47635444.17910,75028,40986.60,27351482.33090,0
+1734944400000,672.320,675.200,670.020,670.490,60305.73,1734947999999,40535088.40910,73335,27488.78,18477885.14990,0
+1734948000000,670.490,677.000,670.040,674.680,100070.77,1734951599999,67431812.29560,85983,47779.66,32196205.40830,0
+1734951600000,674.680,675.510,670.850,673.650,30139.14,1734955199999,20277903.88690,45147,14483.92,9744866.00030,0
+1734955200000,673.660,678.760,672.940,678.520,50110.24,1734958799999,33897834.32010,63637,28341.87,19171499.57470,0
+1734958800000,678.520,682.540,676.430,679.760,91857.78,1734962399999,62402315.67910,99965,44684.73,30360551.09970,0
+1734962400000,679.760,682.600,672.000,676.710,93255.25,1734965999999,63109910.96000,112751,48227.09,32635407.89350,0
+1734966000000,676.710,677.080,670.000,671.150,87551.68,1734969599999,58918358.37010,105291,44544.48,29975898.80590,0
+1734969600000,671.150,684.820,670.700,683.070,92327.70,1734973199999,62604943.48080,115161,59607.01,40415275.29240,0
+1734973200000,683.070,685.510,678.870,682.000,77517.20,1734976799999,52935611.49520,100470,39194.04,26773775.36380,0
+1734976800000,682.000,683.530,679.020,680.950,25871.19,1734980399999,17633168.84340,53514,11494.48,7834617.94500,0
+1734980400000,680.940,685.880,680.820,684.380,30627.44,1734983999999,20954593.69730,55088,15891.01,10872056.71530,0
+1734984000000,684.370,690.880,683.300,689.630,41688.44,1734987599999,28628147.45080,66945,26033.45,17881212.94440,0
+1734987600000,689.640,693.350,688.760,689.770,54482.09,1734991199999,37671511.30420,87572,27567.79,19063725.78320,0
+1734991200000,689.760,697.920,689.760,697.600,53876.65,1734994799999,37431403.21960,67194,31010.88,21549246.73160,0
+1734994800000,697.600,698.380,691.530,693.900,43183.23,1734998399999,29996407.71270,73094,19079.62,13255246.81380,0
+1734998400000,693.890,695.310,687.810,690.970,65288.79,1735001999999,45061081.35000,86636,28517.85,19678886.06630,0
+1735002000000,690.980,691.520,686.530,687.350,28055.60,1735005599999,19332327.89160,49299,14230.09,9806353.95850,0
+1735005600000,687.340,690.870,684.010,690.130,38419.08,1735009199999,26414079.36780,62183,18564.04,12763798.80670,0
+1735009200000,690.140,695.200,690.120,692.180,28501.15,1735012799999,19748486.38780,46047,14739.57,10213517.40220,0
+1735012800000,692.170,693.120,690.360,691.650,18725.18,1735016399999,12951275.49330,34330,9252.77,6400209.91770,0
+1735016400000,691.660,694.080,691.050,693.780,17727.63,1735019999999,12281125.85590,33427,9487.72,6572119.05270,0
+1735020000000,693.780,693.880,685.500,687.290,40249.34,1735023599999,27781803.00640,51534,14744.61,10180755.87070,0
+1735023600000,687.290,693.070,687.210,692.620,33318.08,1735027199999,23007316.80540,46693,18699.84,12914144.09420,0
+1735027200000,692.620,693.660,688.500,690.010,23790.75,1735030799999,16438500.90060,43103,11049.12,7634464.53630,0
+1735030800000,690.020,690.400,686.010,687.110,24573.09,1735034399999,16900259.57770,46036,12140.82,8349508.58710,0
+1735034400000,687.100,688.410,685.270,687.300,28616.90,1735037999999,19649137.39760,43368,13473.38,9252379.29500,0
+1735038000000,687.310,688.040,685.310,686.440,23021.97,1735041599999,15803291.57390,37705,9845.33,6758099.01820,0
+1735041600000,686.440,686.460,682.560,684.470,26822.58,1735045199999,18352410.74840,40525,12401.26,8484606.39860,0
+1735045200000,684.480,693.270,684.160,692.770,51001.87,1735048799999,35119159.88290,65766,30080.22,20710424.31430,0
+1735048800000,692.770,693.940,689.110,693.420,44852.98,1735052399999,31027976.21490,73092,24325.38,16827895.95200,0
+1735052400000,693.400,698.510,692.130,694.860,64824.53,1735055999999,45087252.15130,74399,32574.90,22658587.05810,0
+1735056000000,694.860,696.500,692.630,693.890,33396.38,1735059599999,23191116.37330,57687,17674.33,12275470.91890,0
+1735059600000,693.880,695.700,693.120,695.200,21145.02,1735063199999,14687467.92930,41193,10838.30,7528318.40840,0
+1735063200000,695.190,698.350,694.000,695.200,30924.53,1735066799999,21527276.73280,51427,14685.21,10221097.91170,0
+1735066800000,695.190,696.490,692.120,692.180,28255.28,1735070399999,19627121.15960,41751,11851.55,8235279.84950,0
+1735070400000,692.180,692.800,686.090,690.480,40509.20,1735073999999,27938430.41290,63206,17460.89,12042733.72100,0
+1735074000000,690.490,697.230,690.160,696.380,28347.90,1735077599999,19702278.67030,42153,17809.03,12376211.90300,0
+1735077600000,696.380,699.270,694.560,695.520,27857.22,1735081199999,19411611.64850,35592,15245.47,10626558.79100,0
+1735081200000,695.520,698.280,694.840,696.630,21187.71,1735084799999,14762438.67480,29467,11562.46,8057798.62350,0
+1735084800000,696.630,699.360,695.710,698.700,22149.53,1735088399999,15451325.41820,39879,10548.11,7359101.62530,0
+1735088400000,698.700,700.980,696.860,698.170,23790.45,1735091999999,16636921.35680,42217,11775.07,8236006.08610,0
+1735092000000,698.180,702.990,696.760,702.180,28782.29,1735095599999,20145774.78860,44230,16615.10,11628605.67460,0
+1735095600000,702.150,706.000,700.910,703.400,43140.16,1735099199999,30366231.25730,61560,22653.22,15946809.65470,0
+1735099200000,703.410,704.430,700.540,703.160,27470.86,1735102799999,19282804.71720,37769,12762.22,8959751.44210,0
+1735102800000,703.160,704.850,702.000,704.430,17305.58,1735106399999,12176022.98250,27948,7234.37,5090569.52120,0
+1735106400000,704.440,705.840,702.270,703.110,24332.16,1735109999999,17135106.81770,34857,9438.03,6646840.82120,0
+1735110000000,703.110,704.530,700.870,702.050,20622.62,1735113599999,14489556.54730,31474,10193.18,7162663.51280,0
+1735113600000,702.060,705.280,701.570,704.080,21784.87,1735117199999,15328562.68360,33079,10236.43,7202917.29230,0
+1735117200000,704.080,708.000,703.620,707.770,36373.64,1735120799999,25676830.68620,41374,18244.28,12877326.39260,0
+1735120800000,707.780,713.210,707.200,711.130,59681.73,1735124399999,42399492.72060,71181,32724.94,23249472.83700,0
+1735124400000,711.120,711.600,703.000,703.960,32784.26,1735127999999,23195017.80740,50876,12748.43,9026556.81640,0
+1735128000000,703.960,708.580,703.490,707.060,41281.42,1735131599999,29130148.49230,58228,21149.06,14926584.26610,0
+1735131600000,707.060,710.200,706.250,710.170,21951.15,1735135199999,15547999.34800,34357,12205.04,8645576.76620,0
+1735135200000,710.180,711.560,707.760,708.600,27402.84,1735138799999,19457542.63570,40617,14174.77,10066451.25690,0
+1735138800000,708.600,708.680,703.200,703.350,46401.08,1735142399999,32727169.69370,48471,21736.06,15328698.41640,0
+1735142400000,703.360,704.770,698.780,700.490,37235.02,1735145999999,26110240.75970,55185,16504.84,11575178.30430,0
+1735146000000,700.490,701.790,699.230,700.310,17516.79,1735149599999,12269189.26220,32578,9385.58,6575011.37630,0
+1735149600000,700.310,703.000,698.910,702.560,31694.13,1735153199999,22235791.54710,34745,17615.21,12357819.75210,0
+1735153200000,702.550,704.690,701.880,704.470,17985.40,1735156799999,12648404.60210,27461,9890.38,6955624.20870,0
+1735156800000,704.470,704.850,701.110,702.060,11483.20,1735160399999,8075647.50680,23904,5423.60,3814613.52420,0
+1735160400000,702.060,702.920,695.510,698.920,37792.78,1735163999999,26386769.01130,49009,15663.52,10933761.62790,0
+1735164000000,698.910,701.290,696.620,700.580,13453.80,1735167599999,9410354.06380,25463,7175.91,5019369.45410,0
+1735167600000,700.590,702.750,700.470,702.130,13429.90,1735171199999,9424810.51950,27829,6761.04,4744611.88720,0
+1735171200000,702.130,704.610,700.000,702.130,27305.41,1735174799999,19179195.47680,47514,14617.92,10267674.32960,0
+1735174800000,702.120,705.500,700.700,705.500,23624.20,1735178399999,16613026.09230,44727,10986.08,7727988.21570,0
+1735178400000,705.500,713.040,703.520,704.320,69872.52,1735181999999,49449333.01970,83338,36421.26,25783283.63770,0
+1735182000000,704.330,706.440,701.840,705.920,22221.51,1735185599999,15640870.37720,40599,11721.26,8250374.67200,0
+1735185600000,705.910,705.920,701.920,705.350,26733.94,1735189199999,18814377.14650,43738,11223.44,7898034.58220,0
+1735189200000,705.350,709.800,704.430,704.580,34099.68,1735192799999,24099369.23640,46366,15569.53,11005235.15190,0
+1735192800000,704.600,715.280,703.560,714.880,64099.47,1735196399999,45519519.20800,71010,36513.90,25935195.57860,0
+1735196400000,714.880,720.240,705.380,706.320,135211.19,1735199999999,96328253.97430,138636,68781.17,49016162.27610,0
+1735200000000,706.330,709.790,689.370,697.760,148979.95,1735203599999,103904212.50810,185009,72659.81,50643877.66620,0
+1735203600000,697.780,698.430,692.790,695.610,50772.17,1735207199999,35354443.25200,72919,23671.45,16484033.47360,0
+1735207200000,695.610,696.250,693.270,694.450,27742.06,1735210799999,19273854.29660,48919,15270.45,10609726.96260,0
+1735210800000,694.440,699.500,694.400,696.090,25032.68,1735214399999,17457279.25110,42976,12713.66,8866927.36950,0
+1735214400000,696.080,696.130,681.930,683.110,98363.08,1735217999999,67660651.03220,115802,38937.93,26782720.87540,0
+1735218000000,683.100,692.440,681.650,691.490,99632.92,1735221599999,68480670.51310,107866,54952.48,37787031.01180,0
+1735221600000,691.500,694.120,688.000,690.230,38482.71,1735225199999,26596487.40080,70206,17703.23,12237215.73030,0
+1735225200000,690.230,695.000,688.740,691.080,38183.83,1735228799999,26444592.27360,65674,19477.44,13490638.48950,0
+1735228800000,691.080,694.800,690.710,693.070,31382.66,1735232399999,21742400.70340,53223,17242.20,11944702.97750,0
+1735232400000,693.080,693.430,684.610,689.120,53352.57,1735235999999,36728845.31600,67698,29119.42,20036407.11220,0
+1735236000000,689.120,692.600,686.510,692.370,23872.09,1735239599999,16478631.08850,46896,12436.81,8585908.36660,0
+1735239600000,692.380,692.790,687.700,691.570,18361.53,1735243199999,12673141.51970,34238,7714.19,5325989.96560,0
+1735243200000,691.570,691.900,685.680,688.400,19394.94,1735246799999,13353092.10430,35760,11151.88,7677073.06110,0
+1735246800000,688.410,692.400,685.040,691.990,30140.43,1735250399999,20760353.93330,42887,15998.69,11019081.58610,0
+1735250400000,692.000,694.450,688.930,690.590,26815.42,1735253999999,18560879.87560,33661,11063.74,7658369.78280,0
+1735254000000,690.590,690.600,685.140,688.750,27608.27,1735257599999,18966540.06370,41999,13309.09,9142570.24380,0
+1735257600000,688.760,690.390,685.180,688.990,44358.28,1735261199999,30518571.82390,68694,27298.20,18783306.85550,0
+1735261200000,689.000,691.100,686.160,689.540,33847.72,1735264799999,23316405.86130,62017,17855.05,12298938.89060,0
+1735264800000,689.540,694.000,687.270,689.370,34584.60,1735268399999,23906339.32680,49224,16114.08,11140477.85490,0
+1735268400000,689.380,690.780,688.200,688.860,14078.64,1735271999999,9706874.64710,29135,7744.42,5339563.15820,0
+1735272000000,688.860,691.380,687.620,687.960,17210.24,1735275599999,11870129.85230,34030,8388.37,5785537.91790,0
+1735275600000,687.950,694.730,685.880,694.130,83796.53,1735279199999,58015612.02620,90987,48682.97,33697759.20300,0
+1735279200000,694.130,700.470,694.100,700.060,34632.68,1735282799999,24152684.31770,49127,18641.52,12999891.41970,0
+1735282800000,700.050,700.190,687.770,692.120,88185.71,1735286399999,61176423.03710,95893,41148.38,28538738.71200,0
+1735286400000,692.110,698.180,692.110,697.480,36506.51,1735289999999,25390174.79160,59567,19128.08,13304116.53120,0
+1735290000000,697.480,710.930,697.430,704.160,110135.72,1735293599999,77836776.51000,131277,53196.56,37588494.53450,0
+1735293600000,704.160,705.490,699.510,704.420,53212.58,1735297199999,37401985.37590,57786,24251.20,17045717.02740,0
+1735297200000,704.420,706.540,703.510,705.840,19974.03,1735300799999,14081024.59770,35569,9844.16,6940269.18140,0
+1735300800000,705.840,707.320,705.000,706.000,15092.83,1735304399999,10659836.88540,31227,8267.67,5839337.80080,0
+1735304400000,706.010,707.020,701.290,702.550,27093.64,1735307999999,19069556.17940,43984,10846.07,7632280.94040,0
+1735308000000,702.550,703.660,692.250,695.150,78642.91,1735311599999,54817072.86510,92779,37017.38,25801030.16330,0
+1735311600000,695.150,696.220,685.800,688.550,91521.55,1735315199999,63176275.53550,105972,48233.43,33289606.91480,0
+1735315200000,688.560,692.300,685.560,689.930,46102.73,1735318799999,31761253.61120,71156,22737.17,15666457.29480,0
+1735318800000,689.940,693.800,687.000,693.210,48971.36,1735322399999,33806676.88320,66413,24001.96,16569365.78930,0
+1735322400000,693.210,696.570,691.520,695.930,19753.09,1735325999999,13722484.74990,35939,9816.96,6819345.65650,0
+1735326000000,695.920,696.000,692.710,694.830,20314.13,1735329599999,14101667.21250,32993,9809.04,6809908.90710,0
+1735329600000,694.820,695.390,690.440,693.860,24708.45,1735333199999,17111162.18730,36149,12888.03,8926411.89140,0
+1735333200000,693.870,694.080,689.580,689.660,10991.91,1735336799999,7603861.14710,26481,5295.14,3663184.81670,0
+1735336800000,689.650,692.200,686.930,690.130,18654.56,1735340399999,12857708.91750,33751,9067.13,6252112.38190,0
+1735340400000,690.130,691.710,688.430,691.490,12615.26,1735343999999,8707071.41460,28909,6147.73,4244288.36920,0
+1735344000000,691.490,696.000,690.940,695.870,16193.72,1735347599999,11227100.51100,37235,8268.41,5731868.98100,0
+1735347600000,695.870,698.540,692.210,696.660,24016.33,1735351199999,16706523.19820,42481,11302.00,7864650.38570,0
+1735351200000,696.660,697.500,693.400,693.540,15496.63,1735354799999,10779096.30810,31768,7086.27,4928953.60880,0
+1735354800000,693.540,697.380,693.050,696.940,11444.57,1735358399999,7961703.37350,28197,6234.44,4336848.00560,0
+1735358400000,696.940,697.110,695.100,696.360,8789.89,1735361999999,6121233.79480,22436,4019.86,2799461.76920,0
+1735362000000,696.370,698.680,696.370,697.840,20457.97,1735365599999,14272683.63750,28836,10375.92,7238506.40380,0
+1735365600000,697.840,698.110,693.880,694.960,15509.72,1735369199999,10787721.60120,27956,4693.33,3264046.20780,0
+1735369200000,694.960,697.820,694.790,695.810,14896.02,1735372799999,10377645.13740,28917,7700.37,5364489.45850,0
+1735372800000,695.800,699.270,695.760,698.600,17091.62,1735376399999,11925465.47530,29715,8667.00,6048224.11040,0
+1735376400000,698.600,700.970,698.590,699.440,18756.89,1735379999999,13131670.43150,33763,9563.70,6695564.28190,0
+1735380000000,699.430,703.180,697.680,701.570,32420.95,1735383599999,22693243.76730,43533,16467.77,11532556.22320,0
+1735383600000,701.570,704.710,701.570,703.300,27990.44,1735387199999,19692484.30320,38762,16212.83,11407410.76390,0
+1735387200000,703.310,709.920,703.310,708.710,46977.76,1735390799999,33209351.03480,60122,25764.62,18212332.57970,0
+1735390800000,708.700,709.980,704.680,708.990,44071.17,1735394399999,31187274.57850,58009,20764.64,14697740.63250,0
+1735394400000,709.000,727.780,708.930,722.420,191115.63,1735397999999,137458124.83510,197281,102137.12,73435173.06340,0
+1735398000000,722.420,723.700,719.680,721.030,52782.24,1735401599999,38095644.84120,86607,21988.76,15870731.28120,0
+1735401600000,721.020,727.680,719.070,725.870,83301.29,1735405199999,60283542.76710,116390,44458.81,32174368.66720,0
+1735405200000,725.880,727.990,723.580,726.030,50933.22,1735408799999,36981131.51900,79136,23639.44,17165320.05650,0
+1735408800000,726.020,727.660,723.960,727.550,28789.66,1735412399999,20893893.69420,41356,14300.87,10380442.50220,0
+1735412400000,727.550,731.250,727.040,730.050,38378.63,1735415999999,27985808.58150,51576,21778.17,15881342.00140,0
+1735416000000,730.050,730.420,726.000,726.440,22502.60,1735419599999,16373431.32980,35990,10585.54,7701303.51180,0
+1735419600000,726.440,728.420,724.060,724.780,18690.17,1735423199999,13572509.41200,34526,8973.71,6517428.74010,0
+1735423200000,724.780,726.430,722.830,723.540,24752.32,1735426799999,17934164.82570,32755,13874.75,10053011.75080,0
+1735426800000,723.530,724.140,721.110,722.140,20235.71,1735430399999,14618622.39500,30925,9594.29,6931805.35060,0
+1735430400000,722.140,724.580,718.010,719.770,33263.02,1735433999999,24002204.04220,47742,13805.13,9967209.14230,0
+1735434000000,719.770,720.000,714.010,714.970,38191.16,1735437599999,27367957.95050,49424,16540.84,11854804.17960,0
+1735437600000,714.970,717.100,714.970,715.290,21221.25,1735441199999,15194451.83440,32668,12451.21,8915473.53760,0
+1735441200000,715.280,716.200,713.660,715.620,14175.17,1735444799999,10134636.49770,29054,7696.32,5503417.82290,0
+1735444800000,715.620,715.720,713.200,713.920,20833.66,1735448399999,14883569.06490,27706,9120.62,6516487.23590,0
+1735448400000,713.920,714.440,712.500,712.960,14138.04,1735451999999,10085974.16240,26129,7121.11,5080632.71740,0
+1735452000000,712.950,715.240,711.680,712.680,24659.59,1735455599999,17583051.80510,37518,12051.58,8592304.51480,0
+1735455600000,712.680,716.300,711.890,715.870,17163.17,1735459199999,12255822.70850,30979,10789.47,7705043.29240,0
+1735459200000,715.870,717.090,714.500,716.050,19051.60,1735462799999,13638295.08250,27231,8387.67,6005525.11180,0
+1735462800000,716.060,716.710,709.300,712.730,45720.77,1735466399999,32552486.75760,49073,18922.97,13469437.92440,0
+1735466400000,712.730,713.920,712.080,713.000,12166.46,1735469999999,8674450.95930,22546,6956.88,4960294.68940,0
+1735470000000,713.000,713.630,710.200,710.530,20437.32,1735473599999,14549086.20450,27195,8624.94,6140982.01030,0
+1735473600000,710.520,711.660,708.780,710.370,24703.41,1735477199999,17544424.06220,33846,11472.93,8148865.41470,0
+1735477200000,710.360,712.350,708.490,711.560,18524.44,1735480799999,13158462.29590,32031,9330.93,6627420.18350,0
+1735480800000,711.560,713.500,706.700,710.070,50048.89,1735484399999,35501016.03850,62127,26700.94,18939297.79760,0
+1735484400000,710.080,712.290,709.100,710.290,19426.94,1735487999999,13812163.77000,33839,9158.40,6512456.20290,0
+1735488000000,710.290,711.420,703.320,704.550,59978.08,1735491599999,42325501.31710,62600,28399.01,20031361.20820,0
+1735491600000,704.560,706.150,698.140,701.160,42213.79,1735495199999,29657730.17150,54895,18290.69,12851289.84150,0
+1735495200000,701.160,703.230,699.000,701.170,24156.52,1735498799999,16931641.76600,39876,12119.51,8494959.35530,0
+1735498800000,701.170,702.000,698.750,700.690,25024.95,1735502399999,17518776.54260,31285,14510.36,10157605.83410,0
+1735502400000,700.700,700.700,693.450,697.330,48048.82,1735505999999,33433245.15400,62511,21958.18,15275108.36910,0
+1735506000000,697.330,697.820,692.590,693.800,25557.87,1735509599999,17761421.12710,37907,9870.21,6862471.70450,0
+1735509600000,693.810,695.600,689.670,693.110,48066.98,1735513199999,33284617.94830,52381,22829.85,15809653.46940,0
+1735513200000,693.110,695.930,690.470,694.480,28112.38,1735516799999,19489528.17510,50362,14504.99,10056326.67210,0
+1735516800000,694.480,699.550,691.710,697.600,32640.89,1735520399999,22713687.50210,52821,18092.62,12592251.71800,0
+1735520400000,697.610,703.070,696.600,699.550,42176.44,1735523999999,29528832.52030,67834,21754.44,15233081.51270,0
+1735524000000,699.550,700.270,695.820,697.600,22060.97,1735527599999,15390025.44410,41865,10685.40,7454728.37180,0
+1735527600000,697.610,698.700,695.250,695.920,13260.16,1735531199999,9241943.55600,28815,6438.36,4488246.02970,0
+1735531200000,695.920,698.260,695.840,695.870,13811.14,1735534799999,9625756.61820,29353,7185.92,5008456.01780,0
+1735534800000,695.850,698.460,695.110,697.920,18049.12,1735538399999,12578581.67360,33648,8960.38,6245101.59760,0
+1735538400000,697.910,701.760,697.590,699.560,25756.92,1735541999999,18031668.86040,39863,12860.53,9003326.62970,0
+1735542000000,699.560,699.730,694.120,697.190,23422.73,1735545599999,16322380.03450,44520,10573.79,7368235.67920,0
+1735545600000,697.200,698.880,694.770,696.350,15275.10,1735549199999,10645416.05810,33698,7492.75,5222327.43400,0
+1735549200000,696.360,697.530,693.230,696.000,19178.11,1735552799999,13329943.63760,37292,8465.35,5884297.99290,0
+1735552800000,696.010,697.520,694.330,696.870,28506.59,1735556399999,19844377.58640,37882,15845.39,11031733.34100,0
+1735556400000,696.880,700.410,694.730,700.160,30966.25,1735559999999,21610368.45150,45219,15324.23,10699553.56010,0
+1735560000000,700.160,702.190,699.180,700.050,28299.71,1735563599999,19824396.41010,41076,14156.97,9918918.66240,0
+1735563600000,700.050,701.020,689.190,690.310,61805.14,1735567199999,42937854.83730,82636,26258.43,18241504.97300,0
+1735567200000,690.300,694.510,687.000,692.240,59507.62,1735570799999,41167869.85650,89147,28005.47,19378840.60690,0
+1735570800000,692.250,697.110,687.540,694.370,69131.45,1735574399999,47884425.03220,101314,37730.50,26136208.65210,0
+1735574400000,694.360,697.490,692.650,695.160,29178.36,1735577999999,20272459.47920,60127,13273.64,9223865.50000,0
+1735578000000,695.170,705.000,694.200,703.490,70567.55,1735581599999,49522992.94480,79907,38295.45,26867798.68150,0
+1735581600000,703.470,708.250,702.000,707.280,36932.82,1735585199999,26051313.37220,57439,18796.17,13257484.39090,0
+1735585200000,707.290,709.900,706.480,709.790,21842.73,1735588799999,15470622.89150,39034,9695.99,6869175.25690,0
+1735588800000,709.800,712.160,708.440,710.870,26516.94,1735592399999,18841449.22480,43845,13157.69,9349932.90620,0
+1735592400000,710.880,711.290,695.040,695.480,79501.15,1735595999999,55789982.82150,101057,34067.39,23875418.34940,0
+1735596000000,695.460,704.960,695.040,704.050,36943.97,1735599599999,25892432.12500,56357,19357.62,13568405.06260,0
+1735599600000,704.050,705.110,699.200,704.760,31813.16,1735603199999,22330558.99240,41972,14820.43,10401647.86110,0
+1735603200000,704.750,707.510,702.730,703.450,24577.73,1735606799999,17339134.33850,46776,11930.19,8418064.21070,0
+1735606800000,703.450,704.800,700.560,702.850,24078.85,1735610399999,16915629.63410,43899,12067.22,8476863.43510,0
+1735610400000,702.860,707.140,701.940,705.850,19849.77,1735613999999,13983981.73790,39619,11317.88,7974768.46340,0
+1735614000000,705.850,707.320,702.760,706.550,17461.09,1735617599999,12313937.33950,39284,7945.12,5603353.15990,0
+1735617600000,706.550,709.760,700.010,700.020,37948.85,1735621199999,26749235.28800,50520,15856.16,11181039.30760,0
+1735621200000,700.010,701.810,698.290,698.460,24406.45,1735624799999,17082931.37320,40571,13490.07,9442973.40080,0
+1735624800000,698.470,701.880,698.000,700.160,23530.78,1735628399999,16469311.23240,44370,13570.31,9498188.11670,0
+1735628400000,700.160,702.260,698.600,700.970,13238.99,1735631999999,9278069.08930,31196,6874.34,4818009.18770,0
+1735632000000,700.970,708.470,700.050,703.730,51934.66,1735635599999,36583536.39890,68822,25700.21,18102045.06070,0
+1735635600000,703.730,706.500,702.020,706.130,20580.77,1735639199999,14500128.19100,39156,11508.35,8108680.15650,0
+1735639200000,706.130,707.370,704.300,705.270,20727.46,1735642799999,14632496.46680,33369,8823.34,6228956.29060,0
+1735642800000,705.260,705.800,703.520,704.060,12165.94,1735646399999,8572139.71170,24137,4835.10,3406961.15970,0
+1735646400000,704.060,708.550,704.060,705.500,35742.31,1735649999999,25260286.49820,41120,21870.66,15455863.94650,0
+1735650000000,705.490,713.000,705.400,711.400,61672.93,1735653599999,43794417.95310,70742,32842.18,23322522.84590,0
+1735653600000,711.400,714.590,710.200,711.980,49213.40,1735657199999,35059000.52210,61161,25721.00,18324741.27510,0
+1735657200000,711.980,713.280,710.010,710.330,26950.59,1735660799999,19195484.94420,42981,10913.84,7774245.28740,0
+1735660800000,710.340,712.670,708.600,711.650,24915.62,1735664399999,17712280.28860,40746,10894.33,7744405.48620,0
+1735664400000,711.650,711.720,699.660,704.510,68100.66,1735667999999,47940893.94390,79792,35132.22,24723640.24250,0
+1735668000000,704.500,706.000,703.000,703.910,16931.93,1735671599999,11927340.31700,37801,8492.22,5982240.94210,0
+1735671600000,703.910,705.100,702.050,703.310,11467.87,1735675199999,8069774.83410,27916,4987.27,3509627.24140,0
+1735675200000,703.310,704.710,701.350,702.410,9110.74,1735678799999,6404770.35690,27361,4462.05,3137000.85940,0
+1735678800000,702.410,703.500,701.200,702.720,10499.62,1735682399999,7373733.60380,25128,4630.93,3252419.26170,0
+1735682400000,702.710,702.710,699.560,700.830,16232.24,1735685999999,11372424.17210,26192,7935.93,5559807.13520,0
+1735686000000,700.840,702.590,699.110,702.120,22770.66,1735689599999,15957110.71030,31775,12677.37,8884349.87950,0
+1735689600000,702.130,709.600,701.440,708.770,23231.84,1735693199999,16391180.24830,38754,13424.92,9476661.40970,0
+1735693200000,708.770,710.640,706.770,708.180,21813.80,1735696799999,15464927.61370,36962,9765.05,6923382.66110,0
+1735696800000,708.190,710.930,708.040,709.480,16464.06,1735700399999,11680860.15730,30790,7867.08,5581552.54710,0
+1735700400000,709.470,709.900,705.080,705.540,19270.16,1735703999999,13621927.10180,32174,7886.57,5575358.89050,0
+1735704000000,705.530,705.880,704.080,704.640,9207.80,1735707599999,6491847.80420,25992,4688.92,3305991.67700,0
+1735707600000,704.630,706.060,704.230,705.420,7361.74,1735711199999,5191416.17170,20728,3775.27,2662148.81580,0
+1735711200000,705.420,706.570,704.440,706.390,7629.97,1735714799999,5382835.02560,19969,3472.42,2450304.65010,0
+1735714800000,706.400,706.530,703.300,703.630,8942.88,1735718399999,6299687.41750,21217,5098.36,3590826.17880,0
+1735718400000,703.640,704.310,701.880,702.820,11067.49,1735721999999,7782143.43070,27493,4782.08,3362648.56640,0
+1735722000000,702.830,704.690,700.020,703.440,23954.90,1735725599999,16811146.03160,42159,11139.29,7818865.71450,0
+1735725600000,703.440,708.270,702.150,706.880,24928.29,1735729199999,17589803.45970,43678,11177.52,7886169.61920,0
+1735729200000,706.880,709.000,705.980,707.320,21398.95,1735732799999,15145796.62130,36020,10990.50,7778869.72930,0
+1735732800000,707.310,708.010,705.500,705.790,17622.06,1735736399999,12452108.05730,29961,8824.62,6235389.23610,0
+1735736400000,705.790,709.990,705.730,709.750,26770.42,1735739999999,18949326.77750,39246,15377.97,10886785.56500,0
+1735740000000,709.760,710.000,705.680,707.820,27563.85,1735743599999,19518041.81660,41592,12280.55,8695424.33200,0
+1735743600000,707.830,708.550,706.060,707.810,15089.04,1735747199999,10671841.31060,29626,7694.60,5442694.85010,0
+1735747200000,707.800,708.080,703.800,704.640,18993.74,1735750799999,13402110.28060,34792,9235.37,6516494.38750,0
+1735750800000,704.630,705.690,702.830,705.280,12289.08,1735754399999,8656041.49890,30530,6416.63,4520002.70600,0
+1735754400000,705.280,705.990,703.840,705.540,11954.53,1735757999999,8427611.51090,26791,6344.34,4472610.17630,0
+1735758000000,705.550,707.700,704.840,707.200,17880.34,1735761599999,12627042.51560,30671,9889.00,6983272.25230,0
+1735761600000,707.180,708.340,706.910,707.450,13249.71,1735765199999,9375960.85820,22995,6464.34,4574460.21200,0
+1735765200000,707.460,707.920,706.120,707.260,9011.00,1735768799999,6370191.77650,22802,4418.69,3123620.57340,0
+1735768800000,707.260,708.000,706.350,707.000,8454.69,1735772399999,5979255.62130,18614,4024.81,2846430.72540,0
+1735772400000,707.010,708.630,706.750,707.430,11879.29,1735775999999,8403770.45240,21243,5904.47,4177019.96390,0
+1735776000000,707.420,707.450,698.870,702.050,83488.17,1735779599999,58670792.04630,97429,39151.87,27510607.06570,0
+1735779600000,702.040,703.530,700.570,701.420,25492.61,1735783199999,17903217.78470,46448,13927.27,9781410.95100,0
+1735783200000,701.410,702.020,698.040,701.850,30926.58,1735786799999,21653083.14810,45465,15862.31,11105160.31310,0
+1735786800000,701.840,703.840,701.320,702.030,30044.82,1735790399999,21109856.51560,40261,15714.48,11041565.15920,0
+1735790400000,702.030,709.610,701.520,707.510,51149.35,1735793999999,36135158.31370,65012,27326.30,19303897.00110,0
+1735794000000,707.510,708.200,705.320,706.490,23608.93,1735797599999,16689330.03490,42080,10889.80,7698592.72270,0
+1735797600000,706.500,707.640,703.070,704.640,22237.48,1735801199999,15675139.96160,39621,10932.28,7707473.24570,0
+1735801200000,704.640,707.190,703.890,706.680,14710.98,1735804799999,10387321.76740,29744,7745.25,5469336.71220,0
+1735804800000,706.680,710.690,706.440,710.510,34072.84,1735808399999,24147767.92090,42681,21175.54,15010418.40830,0
+1735808400000,710.500,715.990,708.920,715.120,46886.10,1735811999999,33407517.43010,58185,23816.23,16971073.31990,0
+1735812000000,715.120,715.650,711.600,712.300,29301.23,1735815599999,20894709.16180,44041,12544.45,8944165.85230,0
+1735815600000,712.310,713.220,710.410,713.000,25721.98,1735819199999,18306916.58900,35997,13443.77,9568476.04320,0
+1735819200000,713.000,713.920,710.600,713.570,22070.49,1735822799999,15727631.36460,33961,10957.74,7808731.29700,0
+1735822800000,713.580,713.680,710.000,711.190,21279.27,1735826399999,15140723.53080,34375,9238.91,6573949.36000,0
+1735826400000,711.200,714.410,707.860,711.890,55033.31,1735829999999,39120079.99560,77488,28175.43,20033212.88480,0
+1735830000000,711.820,711.980,703.250,704.580,57359.98,1735833599999,40584690.14460,74847,25221.76,17850130.71360,0
+1735833600000,704.580,707.710,701.530,706.160,44298.93,1735837199999,31238606.68630,61698,23772.90,16765504.79280,0
+1735837200000,706.160,708.880,701.700,704.780,37241.25,1735840799999,26266259.43380,52149,18159.88,12810350.56530,0
+1735840800000,704.780,706.270,703.470,706.210,15573.75,1735844399999,10976486.63080,30624,8600.80,6062590.20290,0
+1735844400000,706.220,707.440,703.740,704.630,22239.79,1735847999999,15700451.65940,26166,8435.58,5957635.21750,0
+1735848000000,704.640,706.830,704.580,705.890,10888.43,1735851599999,7686447.92520,19808,6579.65,4644852.58600,0
+1735851600000,705.890,706.140,704.350,705.800,8048.37,1735855199999,5673807.13190,17110,3910.43,2756611.85930,0
+1735855200000,705.800,705.990,703.140,705.530,13080.65,1735858799999,9216634.32210,19638,5753.86,4054028.78450,0
+1735858800000,705.530,706.480,704.790,706.110,8434.74,1735862399999,5953595.76570,17477,3850.91,2718353.18970,0
+1735862400000,706.110,706.750,703.660,704.000,17008.73,1735865999999,11994067.52490,26940,8933.82,6299496.98570,0
+1735866000000,704.010,704.720,701.010,704.710,26994.25,1735869599999,18966077.17430,35350,13835.63,9721485.37140,0
+1735869600000,704.720,706.520,703.580,703.790,22500.13,1735873199999,15869766.37130,34653,9873.63,6964283.83590,0
+1735873200000,703.790,705.240,702.420,705.080,16666.08,1735876799999,11727630.97030,30856,9030.30,6354470.83790,0
+1735876800000,705.080,705.910,704.000,704.620,9496.14,1735880399999,6693563.89800,23614,4018.17,2832443.37790,0
+1735880400000,704.630,705.580,703.230,705.200,10875.71,1735883999999,7662980.40020,23457,5459.57,3847059.26250,0
+1735884000000,705.200,707.000,702.660,702.940,14814.47,1735887599999,10444758.75660,26160,6071.15,4282984.52750,0
+1735887600000,702.930,703.370,700.130,700.600,43973.31,1735891199999,30858704.88940,44513,16713.40,11733900.18820,0
+1735891200000,700.610,701.200,696.460,698.900,51679.06,1735894799999,36127618.32380,53423,23718.89,16585113.58810,0
+1735894800000,698.900,702.240,698.640,701.000,27825.60,1735898399999,19501164.14050,41079,14472.14,10141575.20710,0
+1735898400000,701.000,702.470,699.500,700.740,17839.40,1735901999999,12500883.51820,34635,7758.78,5437534.96870,0
+1735902000000,700.750,705.400,700.750,705.210,22562.88,1735905599999,15870404.20780,31746,12641.99,8893868.69240,0
+1735905600000,705.210,707.240,703.410,703.690,36342.63,1735909199999,25642222.68480,48902,16679.55,11770108.85320,0
+1735909200000,703.680,706.380,703.140,704.570,19709.88,1735912799999,13892352.10220,41938,9349.89,6590567.78920,0
+1735912800000,704.570,709.830,704.570,708.130,42612.21,1735916399999,30166022.59650,59814,20125.74,14246706.33820,0
+1735916400000,708.130,710.940,706.600,710.070,37509.53,1735919999999,26597043.97510,56980,19152.86,13582914.29430,0
+1735920000000,710.080,716.320,709.530,712.940,75478.33,1735923599999,53839854.23550,86415,38118.43,27194206.96080,0
+1735923600000,712.940,713.700,708.610,712.250,47803.51,1735927199999,33992362.16570,63712,23550.96,16748366.92160,0
+1735927200000,712.250,714.400,712.000,712.350,24146.92,1735930799999,17221853.24120,37378,12272.85,8753649.60940,0
+1735930800000,712.350,714.290,711.900,713.550,19371.63,1735934399999,13817278.08260,32127,8952.50,6386221.58730,0
+1735934400000,713.550,713.900,710.090,712.370,32407.91,1735937999999,23078307.95900,38944,13173.80,9380810.55780,0
+1735938000000,712.370,715.900,711.900,714.590,22429.12,1735941599999,16026467.82830,29661,12567.76,8980195.30930,0
+1735941600000,714.600,715.350,713.400,714.050,14134.48,1735945199999,10096530.17760,23842,7342.10,5244708.19690,0
+1735945200000,714.060,715.880,712.450,715.220,16696.66,1735948799999,11921752.29430,24237,8620.50,6156417.18540,0
+1735948800000,715.230,720.690,714.980,717.490,49625.82,1735952399999,35616026.35380,62272,24191.49,17364337.35860,0
+1735952400000,717.460,718.610,715.000,716.340,25160.97,1735955999999,18040669.65670,41120,12244.64,8780833.50540,0
+1735956000000,716.350,719.700,714.210,719.690,26658.02,1735959599999,19108584.13970,36901,13888.21,9957573.90540,0
+1735959600000,719.690,721.970,718.680,719.660,32100.19,1735963199999,23121095.14590,41610,15881.78,11440114.88090,0
+1735963200000,719.670,720.710,716.680,720.290,27214.98,1735966799999,19559191.57680,35906,13633.55,9800054.47780,0
+1735966800000,720.300,720.660,718.400,719.440,12486.72,1735970399999,8982365.69810,24824,5637.90,4055522.70650,0
+1735970400000,719.430,719.730,717.580,719.050,11015.99,1735973999999,7916445.81110,21599,5638.70,4052323.39200,0
+1735974000000,719.060,719.190,717.810,718.110,10120.58,1735977599999,7270282.36760,20211,4853.96,3486721.20200,0
+1735977600000,718.120,718.420,713.600,714.870,27208.42,1735981199999,19469356.60080,41098,12412.50,8882115.90290,0
+1735981200000,714.870,716.610,714.510,715.720,15053.30,1735984799999,10773248.43600,25905,5651.71,4044438.66880,0
+1735984800000,715.730,715.780,713.040,714.290,14728.49,1735988399999,10516121.78220,28571,6064.91,4330561.09840,0
+1735988400000,714.290,714.770,713.200,714.350,10259.52,1735991999999,7326578.82010,20759,5559.67,3970366.30520,0
+1735992000000,714.340,717.700,713.680,717.210,28948.03,1735995599999,20728423.67590,38359,14437.38,10336462.64410,0
+1735995600000,717.210,717.350,714.310,715.140,24786.48,1735999199999,17742721.62340,36240,9377.53,6712642.55950,0
+1735999200000,715.150,716.920,714.790,716.910,13321.67,1736002799999,9535349.93280,26980,6805.28,4871541.82720,0
+1736002800000,716.920,717.320,707.610,709.350,65336.95,1736006399999,46475562.95630,83751,27658.97,19671526.21320,0
+1736006400000,709.350,711.960,709.230,710.910,21729.93,1736009999999,15444347.55970,42772,11318.58,8044583.48640,0
+1736010000000,710.910,712.870,710.640,712.740,11168.98,1736013599999,7950066.78100,23832,4727.06,3364949.18310,0
+1736013600000,712.740,713.200,711.270,711.810,15145.51,1736017199999,10790567.90160,20805,5466.83,3895051.07460,0
+1736017200000,711.810,712.840,711.200,711.850,8458.83,1736020799999,6023102.23120,18346,3465.11,2467268.72300,0
+1736020800000,711.860,714.630,711.800,714.360,14651.95,1736024399999,10450258.89710,23158,8311.67,5928600.68550,0
+1736024400000,714.350,714.760,712.490,713.400,14857.28,1736027999999,10599491.08860,20874,5992.04,4274674.66160,0
+1736028000000,713.400,714.760,712.540,714.650,14418.04,1736031599999,10290401.01920,17973,7983.33,5697455.33770,0
+1736031600000,714.640,714.640,713.200,713.380,9250.32,1736035199999,6604065.10900,17293,3337.43,2382816.13530,0
+1736035200000,713.380,713.560,712.200,712.640,11953.81,1736038799999,8520838.84520,22801,5884.08,4194630.05100,0
+1736038800000,712.640,712.950,709.240,710.610,13855.31,1736042399999,9849870.88640,26702,5359.31,3809627.71680,0
+1736042400000,710.610,712.730,709.860,712.500,13657.45,1736045999999,9712671.60830,24618,7395.17,5259056.60790,0
+1736046000000,712.500,712.640,710.710,712.420,9169.29,1736049599999,6527240.15230,20284,4399.08,3131888.53560,0
+1736049600000,712.430,714.000,712.420,713.760,9921.61,1736053199999,7078553.45470,20959,4656.69,3322322.27820,0
+1736053200000,713.770,713.980,710.500,711.290,8885.77,1736056799999,6326033.70870,19506,2467.92,1757508.29480,0
+1736056800000,711.290,712.570,710.590,712.210,8785.73,1736060399999,6251167.08520,19780,4491.15,3195726.05100,0
+1736060400000,712.210,712.850,711.650,712.540,4881.71,1736063999999,3477426.40030,15619,2047.71,1458775.76560,0
+1736064000000,712.540,712.540,708.650,711.320,26943.09,1736067599999,19148511.46200,35412,12319.50,8756150.40290,0
+1736067600000,711.350,711.350,705.340,705.700,46418.46,1736071199999,32861270.99030,42910,23039.83,16314881.60990,0
+1736071200000,705.740,709.180,704.610,708.270,22124.14,1736074799999,15636490.10510,38527,12428.26,8785362.41570,0
+1736074800000,708.270,708.990,707.330,708.130,9299.72,1736078399999,6585981.74660,22093,4467.19,3163957.17820,0
+1736078400000,708.130,709.000,706.210,707.390,15732.33,1736081999999,11135195.78000,27204,8376.59,5929484.76200,0
+1736082000000,707.390,708.890,706.590,706.630,10352.18,1736085599999,7327204.46460,21202,4642.13,3285826.50220,0
+1736085600000,706.630,707.550,702.480,707.030,37206.73,1736089199999,26226690.57170,50291,17648.41,12440617.18370,0
+1736089200000,707.020,709.370,706.860,708.210,20374.36,1736092799999,14430614.98510,31981,9746.41,6903300.09670,0
+1736092800000,708.210,708.900,705.860,706.630,14053.71,1736096399999,9938458.17840,26207,7052.33,4987625.27740,0
+1736096400000,706.630,707.480,704.110,704.660,13466.29,1736099999999,9509567.51200,25241,6279.78,4435833.75910,0
+1736100000000,704.670,705.690,703.140,705.250,11392.23,1736103599999,8025361.88200,26278,6025.45,4244637.35540,0
+1736103600000,705.250,706.550,704.400,705.970,8768.25,1736107199999,6187475.32630,17802,4197.47,2962078.34820,0
+1736107200000,705.970,708.480,705.530,706.660,12830.27,1736110799999,9074918.73710,21708,5819.75,4116005.07650,0
+1736110800000,706.670,708.700,706.620,708.130,7787.04,1736114399999,5511612.38670,14937,4293.81,3039356.00520,0
+1736114400000,708.130,709.080,706.950,708.850,9316.46,1736117999999,6597635.93620,24762,4017.80,2845505.33160,0
+1736118000000,708.840,710.140,708.630,709.280,12116.50,1736121599999,8596624.45850,23408,6157.04,4368348.16170,0
+1736121600000,709.280,710.480,707.640,708.060,17147.10,1736125199999,12159506.46000,34067,7379.16,5232644.48270,0
+1736125200000,708.060,712.850,706.060,712.630,25871.04,1736128799999,18362500.02580,43888,13095.15,9295277.76460,0
+1736128800000,712.640,716.530,712.270,713.440,49637.73,1736132399999,35466699.22600,59581,22225.94,15881099.78250,0
+1736132400000,713.430,714.510,712.600,712.610,12020.10,1736135999999,8574716.44200,24452,5922.63,4224915.89160,0
+1736136000000,712.610,713.720,711.220,712.530,14005.74,1736139599999,9978422.27340,26079,6594.07,4698515.34170,0
+1736139600000,712.540,715.200,712.160,714.290,14140.03,1736143199999,10096169.62230,27966,7924.13,5657924.91500,0
+1736143200000,714.280,716.410,713.010,715.170,19428.51,1736146799999,13889563.82580,32790,9299.22,6648280.51940,0
+1736146800000,715.160,716.110,712.460,714.540,26610.70,1736150399999,19011229.59210,36223,11971.13,8552668.75980,0
+1736150400000,714.540,715.000,710.830,712.520,24311.03,1736153999999,17332798.83840,33851,10595.17,7555716.08560,0
+1736154000000,712.510,717.610,712.510,716.590,31713.99,1736157599999,22693708.06920,37443,17022.26,12180496.19340,0
+1736157600000,716.580,719.670,715.290,719.010,42848.86,1736161199999,30768305.49890,51773,21625.94,15527553.07400,0
+1736161200000,719.010,719.920,717.500,718.740,28846.80,1736164799999,20736364.82310,39021,14778.24,10623701.57540,0
+1736164800000,718.740,719.500,717.000,718.130,17167.73,1736168399999,12332122.92120,31273,8163.56,5864440.79450,0
+1736168400000,718.120,719.360,716.190,717.310,31873.69,1736171999999,22869863.91390,38452,17661.00,12671665.94940,0
+1736172000000,717.320,722.910,713.480,720.850,79766.02,1736175599999,57332633.31140,88805,44831.46,32227973.80850,0
+1736175600000,720.850,725.930,719.230,725.930,63288.95,1736179199999,45715091.41290,76121,35737.23,25817636.28040,0
+1736179200000,725.920,736.210,725.710,732.740,126864.97,1736182799999,92861738.40970,138046,64548.23,47223058.99870,0
+1736182800000,732.740,732.760,722.000,728.490,67978.73,1736186399999,49419612.64950,84234,32968.28,23961663.04100,0
+1736186400000,728.480,729.990,726.810,729.000,16974.56,1736189999999,12365251.76580,35273,9098.76,6628359.81810,0
+1736190000000,729.000,733.220,728.710,732.680,19462.77,1736193599999,14234871.74960,31664,10296.44,7529885.21810,0
+1736193600000,732.680,741.760,732.680,739.840,95181.74,1736197199999,70276429.50490,92663,50532.59,37299362.69870,0
+1736197200000,739.840,746.000,738.640,742.660,90949.24,1736200799999,67561985.53640,94460,41296.65,30674615.58340,0
+1736200800000,742.660,743.750,738.330,738.370,39110.01,1736204399999,28968335.66990,49027,14865.88,11011014.35780,0
+1736204400000,738.370,738.600,728.730,729.810,87471.28,1736207999999,64045739.37710,82141,46558.76,34070345.90670,0
+1736208000000,729.820,732.000,726.770,726.780,47166.17,1736211599999,34402913.65310,54769,24686.90,18010482.03170,0
+1736211600000,726.780,728.360,725.590,727.430,25133.38,1736215199999,18266664.77740,36939,13921.13,10118273.03890,0
+1736215200000,727.430,730.570,727.230,727.560,35045.40,1736218799999,25544081.64200,48021,17136.27,12489009.57610,0
+1736218800000,727.560,729.100,726.730,728.960,16263.09,1736222399999,11837482.20160,28007,8475.37,6169498.60990,0
+1736222400000,728.950,729.440,727.230,727.240,15370.86,1736225999999,11195060.23430,35239,5954.52,4337041.44630,0
+1736226000000,727.240,731.200,726.680,730.320,29870.78,1736229599999,21785950.28950,63431,13714.69,10003175.27530,0
+1736229600000,730.310,732.980,729.730,731.000,24574.82,1736233199999,17976406.08290,43267,11610.64,8492968.83140,0
+1736233200000,731.000,731.500,729.070,729.970,20457.56,1736236799999,14940117.44460,38555,8053.79,5882091.77680,0
+1736236800000,729.970,731.200,729.610,729.870,26572.30,1736240399999,19404462.71190,45347,13087.18,9556359.32560,0
+1736240400000,729.860,729.870,724.630,726.290,32730.25,1736243999999,23797088.48700,53602,13678.05,9945399.14330,0
+1736244000000,726.290,728.400,725.910,727.650,20437.77,1736247599999,14862221.91340,35798,9107.79,6621966.12930,0
+1736247600000,727.650,727.920,721.600,726.110,37490.29,1736251199999,27169898.18660,48915,16782.00,12162450.99080,0
+1736251200000,726.120,726.240,723.250,723.920,19025.23,1736254799999,13787678.45590,31386,7910.94,5732938.60850,0
+1736254800000,723.920,725.200,723.600,724.280,13533.59,1736258399999,9802974.28160,24867,6973.83,5051380.74140,0
+1736258400000,724.280,725.280,714.900,716.710,57115.03,1736261999999,41176288.79020,64762,24920.23,17967734.66790,0
+1736262000000,716.680,719.100,698.760,707.760,334609.57,1736265599999,237168919.66510,347792,170119.75,120615388.51840,0
+1736265600000,707.750,711.110,705.520,707.820,76044.30,1736269199999,53876319.13260,111123,39203.98,27781956.97130,0
+1736269200000,707.830,709.920,702.260,704.680,44661.35,1736272799999,31538049.76410,62930,19988.96,14114360.97730,0
+1736272800000,704.680,706.300,700.680,701.750,33081.34,1736276399999,23260038.18640,56789,16631.80,11695216.74270,0
+1736276400000,701.760,702.500,693.200,695.670,93841.17,1736279999999,65383839.44120,107509,36975.63,25761587.45010,0
+1736280000000,695.670,697.560,691.270,694.690,44158.54,1736283599999,30670881.81750,74021,20876.47,14504914.77200,0
+1736283600000,694.690,697.590,690.200,690.290,34521.05,1736287199999,23954803.60040,60632,16958.90,11770489.00090,0
+1736287200000,690.290,695.650,689.500,695.370,29235.77,1736290799999,20250299.83860,53723,15511.36,10746500.92650,0
+1736290800000,695.380,697.500,692.120,697.160,42819.90,1736294399999,29765297.97480,66419,23175.14,16108179.98610,0
+1736294400000,697.160,706.820,695.930,704.770,63863.71,1736297999999,44830438.51440,86525,36414.71,25560720.80490,0
+1736298000000,704.760,704.760,697.400,699.300,27218.76,1736301599999,19075644.69460,50943,10114.21,7090816.36200,0
+1736301600000,699.290,702.000,697.920,698.650,23794.71,1736305199999,16672062.68610,35566,10598.58,7425130.94340,0
+1736305200000,698.650,699.660,694.110,696.790,56306.32,1736308799999,39229208.67340,82435,22613.01,15757845.23170,0
+1736308800000,696.790,698.410,693.030,693.460,32280.60,1736312399999,22445022.94500,63924,14793.15,10288965.25310,0
+1736312400000,693.450,695.020,689.610,690.340,50649.05,1736315999999,35096435.84630,69318,20781.57,14399628.82250,0
+1736316000000,690.350,692.880,681.070,681.530,83680.26,1736319599999,57513230.90250,107732,32309.68,22220959.33960,0
+1736319600000,681.530,694.500,681.370,693.540,63434.49,1736323199999,43695330.42000,95127,32810.87,22592193.78130,0
+1736323200000,693.540,702.070,693.140,701.310,57242.94,1736326799999,39979099.86930,75371,31615.84,22080952.48560,0
+1736326800000,701.310,702.980,698.150,698.340,46768.40,1736330399999,32791749.85980,51166,18435.46,12931274.62920,0
+1736330400000,698.340,700.430,696.030,698.040,34184.30,1736333999999,23873046.44660,46903,17010.10,11881899.25650,0
+1736334000000,698.040,698.540,692.800,695.590,29575.92,1736337599999,20564556.74750,53345,13020.16,9053245.83150,0
+1736337600000,695.600,698.710,692.600,692.750,31558.90,1736341199999,21952509.03300,58948,14526.48,10107341.36510,0
+1736341200000,692.760,698.430,692.760,695.880,29889.06,1736344799999,20816234.65930,59319,14889.84,10368656.57380,0
+1736344800000,695.880,700.140,693.390,695.120,36123.59,1736348399999,25140438.05270,71463,16899.84,11762045.34800,0
+1736348400000,695.080,698.670,690.030,693.160,42473.43,1736351999999,29458460.08990,77665,20331.20,14101870.04840,0
+1736352000000,693.160,693.240,685.660,686.360,35792.60,1736355599999,24676406.85570,64561,16590.90,11438855.38300,0
+1736355600000,686.360,688.710,673.760,688.550,160335.84,1736359199999,109430103.29400,217180,79725.59,54435248.96230,0
+1736359200000,688.550,695.350,686.920,690.330,61308.35,1736362799999,42389572.81370,89442,28043.19,19391602.64560,0
+1736362800000,690.330,694.200,688.840,689.000,24335.31,1736366399999,16818290.01680,54247,11962.49,8266435.86670,0
+1736366400000,689.010,690.050,686.680,689.090,18578.78,1736369999999,12789393.03140,37321,8249.36,5679247.78620,0
+1736370000000,689.100,691.080,686.010,690.740,21477.20,1736373599999,14792552.93690,43209,10632.31,7324324.78800,0
+1736373600000,690.740,696.800,690.620,696.740,23953.93,1736377199999,16637075.71220,37296,13699.86,9514985.20670,0
+1736377200000,696.750,696.830,695.010,695.490,12300.75,1736380799999,8558666.24650,20810,6152.19,4280468.87250,0
+1736380800000,695.490,698.500,694.920,698.440,16001.47,1736384399999,11140618.62500,30358,8798.60,6127173.30920,0
+1736384400000,698.450,700.790,697.890,699.310,25269.45,1736387999999,17672491.68150,36821,14929.75,10441111.75220,0
+1736388000000,699.300,700.050,693.300,699.100,45368.34,1736391599999,31621840.16350,65466,21327.32,14866115.06220,0
+1736391600000,699.090,699.290,695.220,695.810,17122.73,1736395199999,11931955.96930,28135,7200.07,5017016.74590,0
+1736395200000,695.800,699.780,694.210,699.590,16592.06,1736398799999,11555950.40260,31776,9161.80,6382443.66180,0
+1736398800000,699.590,700.550,697.940,698.840,16177.59,1736402399999,11311530.96900,30947,8527.36,5963164.23990,0
+1736402400000,698.830,699.600,697.100,697.110,12609.58,1736405999999,8804743.62950,29473,5818.73,4063094.51220,0
+1736406000000,697.110,698.290,689.070,690.290,49061.53,1736409599999,33976950.65280,71460,22462.57,15557627.58980,0
+1736409600000,690.280,696.740,688.200,694.800,49990.62,1736413199999,34610224.04220,76807,26355.64,18251592.56650,0
+1736413200000,694.800,698.980,694.790,698.490,26158.69,1736416799999,18254178.04290,37505,14060.74,9811444.79750,0
+1736416800000,698.480,698.680,694.050,698.540,28396.24,1736420399999,19783988.51790,41579,14850.83,10344150.58320,0
+1736420400000,698.550,701.320,697.150,699.520,33269.22,1736423999999,23265043.08650,47429,18064.30,12632526.15180,0
+1736424000000,699.520,701.240,696.950,698.010,25609.36,1736427599999,17909788.61420,43071,12475.75,8726317.61500,0
+1736427600000,697.970,699.240,685.580,685.740,74289.80,1736431199999,51362738.86430,89744,36019.25,24899538.59820,0
+1736431200000,685.740,688.650,680.520,686.250,101869.96,1736434799999,69743263.85080,133643,50215.08,34374317.39360,0
+1736434800000,686.250,697.830,684.370,696.580,83388.98,1736438399999,57739303.64470,103155,41695.45,28855026.85880,0
+1736438400000,696.580,696.690,691.550,695.320,45271.72,1736441999999,31445131.73810,57211,20377.70,14152838.91650,0
+1736442000000,695.330,695.670,683.940,684.750,48578.59,1736445599999,33441668.85210,64775,25091.56,17259527.28850,0
+1736445600000,684.760,689.590,684.100,688.040,32816.77,1736449199999,22543275.18040,55194,18232.98,12523783.59640,0
+1736449200000,688.040,688.210,679.010,679.300,44239.10,1736452799999,30218367.32840,63606,18567.93,12683757.04410,0
+1736452800000,679.300,681.750,673.700,679.160,73390.72,1736456399999,49703853.62650,114808,38652.12,26184324.84610,0
+1736456400000,679.160,683.390,678.300,682.770,27696.40,1736459999999,18878832.92450,51520,13527.74,9221510.49360,0
+1736460000000,682.780,688.000,681.200,687.080,23835.66,1736463599999,16334386.85760,39204,9900.11,6782444.68600,0
+1736463600000,687.090,687.240,683.620,684.890,18594.94,1736467199999,12743711.55860,30917,5957.01,4083256.86220,0
+1736467200000,684.890,688.080,684.830,685.810,23785.13,1736470799999,16325785.33760,37654,10591.65,7269959.18640,0
+1736470800000,685.800,686.790,682.600,686.410,24341.96,1736474399999,16666113.93120,43134,10159.66,6956523.97220,0
+1736474400000,686.420,689.110,685.330,687.130,15283.35,1736477999999,10503890.67650,33782,7559.21,5195707.38990,0
+1736478000000,687.130,688.150,685.800,687.280,11083.03,1736481599999,7614115.40720,26542,5029.06,3454634.12280,0
+1736481600000,687.270,689.090,686.840,689.090,10559.87,1736485199999,7264344.60670,26619,5286.32,3636656.46380,0
+1736485200000,689.090,692.420,687.500,690.990,20999.47,1736488799999,14491751.70680,35926,9612.71,6633961.33020,0
+1736488800000,691.000,693.720,689.700,693.080,14477.37,1736492399999,10010770.18210,31544,7163.80,4954485.85100,0
+1736492400000,693.080,696.500,692.130,695.170,26773.99,1736495999999,18600551.95240,46353,13394.66,9304984.03030,0
+1736496000000,695.170,696.440,694.340,696.150,19566.47,1736499599999,13608856.63300,32615,10741.55,7471111.97180,0
+1736499600000,696.160,698.200,695.720,696.930,20891.45,1736503199999,14565680.94900,33503,11922.94,8312486.22690,0
+1736503200000,696.930,698.310,695.780,698.110,17382.55,1736506799999,12113076.44510,27795,8588.00,5985127.50470,0
+1736506800000,698.100,698.250,694.280,696.630,22845.78,1736510399999,15909392.64180,32172,10141.23,7061694.40740,0
+1736510400000,696.630,696.810,694.600,696.130,16654.91,1736513999999,11586370.21910,26213,7920.83,5510684.99100,0
+1736514000000,696.130,696.820,685.200,690.500,99052.44,1736517599999,68403853.86310,125028,52195.64,36041528.17740,0
+1736517600000,690.490,696.330,689.750,692.680,40045.02,1736521199999,27758748.67430,74504,21536.59,14928429.96530,0
+1736521200000,692.670,695.300,685.520,692.880,80627.44,1736524799999,55710902.79310,100866,44980.48,31074654.52250,0
+1736524800000,692.880,693.190,689.000,690.130,25175.48,1736528399999,17399107.78180,46746,11859.08,8194794.99010,0
+1736528400000,690.130,700.840,689.440,700.470,43996.69,1736531999999,30638097.38280,61814,25059.81,17454878.03030,0
+1736532000000,700.460,700.480,696.310,696.750,31593.09,1736535599999,22058072.70620,53395,14215.87,9925449.26630,0
+1736535600000,696.750,697.010,690.710,694.320,46775.57,1736539199999,32401989.49750,62347,21898.48,15166249.19600,0
+1736539200000,694.310,694.520,690.190,691.560,19119.72,1736542799999,13232383.56990,36495,9656.12,6681881.90490,0
+1736542800000,691.520,693.930,691.040,692.230,15198.44,1736546399999,10525974.22660,28055,5358.81,3710902.34110,0
+1736546400000,692.230,693.940,690.700,693.530,11512.15,1736549999999,7970103.09040,19066,6754.73,4675905.78650,0
+1736550000000,693.530,694.350,692.200,693.040,8865.46,1736553599999,6147027.25770,19611,4570.44,3169010.20750,0
+1736553600000,693.030,693.410,691.450,693.310,10168.20,1736557199999,7042531.79120,24093,5474.02,3791645.62910,0
+1736557200000,693.320,693.610,690.200,691.320,10521.80,1736560799999,7276699.68390,22773,5075.90,3510518.57980,0
+1736560800000,691.330,693.400,690.370,692.860,8404.66,1736564399999,5811786.17740,18204,4704.13,3252609.98340,0
+1736564400000,692.860,692.860,690.570,691.510,7069.93,1736567999999,4889351.26620,18604,3013.59,2083934.05590,0
+1736568000000,691.520,692.680,690.500,692.470,7845.72,1736571599999,5425941.98520,20341,3759.80,2600008.39650,0
+1736571600000,692.470,694.720,692.200,694.470,11057.08,1736575199999,7666563.27760,20060,6111.02,4237890.86210,0
+1736575200000,694.480,694.800,692.690,692.690,6811.50,1736578799999,4726857.29610,17039,2582.70,1792182.78410,0
+1736578800000,692.700,695.040,692.650,695.000,12656.70,1736582399999,8781024.68250,21584,7024.52,4873994.06930,0
+1736582400000,695.010,696.720,693.110,694.190,23088.91,1736585999999,16056670.72650,32707,10720.94,7456454.44140,0
+1736586000000,694.200,695.560,693.700,695.200,9433.89,1736589599999,6553754.38340,21112,4739.27,3292418.80610,0
+1736589600000,695.210,695.820,693.820,695.720,9752.76,1736593199999,6775823.57920,21397,4537.06,3152251.37360,0
+1736593200000,695.730,697.990,695.130,697.230,15694.50,1736596799999,10938507.02550,29496,8407.01,5859185.36110,0
+1736596800000,697.220,697.720,696.120,696.510,9028.16,1736600399999,6290987.91170,23375,3862.35,2691428.01850,0
+1736600400000,696.510,697.350,694.940,695.630,12290.59,1736603999999,8555962.00450,24584,5412.97,3767874.83710,0
+1736604000000,695.640,696.730,694.360,696.320,9941.52,1736607599999,6916391.92370,21578,4898.11,3407315.70550,0
+1736607600000,696.320,696.600,694.820,695.150,6984.10,1736611199999,4857894.28350,17299,3199.73,2225629.94490,0
+1736611200000,695.160,696.090,693.350,695.330,16340.13,1736614799999,11351315.23960,27581,7227.73,5020927.03050,0
+1736614800000,695.330,695.590,693.330,694.990,9734.89,1736618399999,6760429.54080,22984,5645.95,3920699.06820,0
+1736618400000,695.000,696.170,694.670,695.840,5539.10,1736621999999,3852912.55750,17928,2697.03,1875971.71950,0
+1736622000000,695.840,696.890,695.280,696.830,6069.22,1736625599999,4223807.67790,17567,3649.79,2540123.63820,0
+1736625600000,696.820,699.520,696.650,699.480,12703.80,1736629199999,8869042.63270,26315,7104.52,4959835.93070,0
+1736629200000,699.480,701.280,698.690,700.500,25695.62,1736632799999,17987996.29270,37394,12538.26,8777637.59490,0
+1736632800000,700.510,700.830,696.750,696.990,14220.10,1736636399999,9935003.50730,26885,6630.79,4633505.74690,0
+1736636400000,697.000,697.920,696.300,696.420,7063.66,1736639999999,4923179.81460,20616,3947.85,2751468.50920,0
+1736640000000,696.420,698.560,695.650,697.500,12514.15,1736643599999,8723151.77230,28304,7462.82,5202532.56480,0
+1736643600000,697.500,697.970,695.450,697.970,7715.36,1736647199999,5375129.33860,20874,3573.74,2490175.53760,0
+1736647200000,697.960,698.220,695.320,696.640,8036.77,1736650799999,5597936.70240,19763,3932.65,2739402.84230,0
+1736650800000,696.650,696.880,694.740,695.750,8006.42,1736654399999,5567747.22020,17388,4034.13,2805602.52950,0
+1736654400000,695.750,696.850,695.040,695.610,7337.88,1736657999999,5106475.44140,13565,3835.94,2669351.38160,0
+1736658000000,695.620,696.160,694.840,694.950,5559.57,1736661599999,3866128.92910,12085,2404.38,1672045.59890,0
+1736661600000,694.950,695.220,693.240,693.240,8422.54,1736665199999,5847019.81350,15079,3411.92,2368781.99670,0
+1736665200000,693.250,694.430,692.260,693.900,9922.35,1736668799999,6879540.67700,19899,5101.69,3537392.45300,0
+1736668800000,693.890,694.410,691.670,692.130,11461.96,1736672399999,7944212.75670,19239,5935.74,4114374.34530,0
+1736672400000,692.130,693.320,690.500,691.570,11640.10,1736675999999,8051649.83260,22730,5496.87,3802851.98080,0
+1736676000000,691.570,692.500,690.110,690.210,10356.07,1736679599999,7157279.08880,18431,4995.52,3452817.60570,0
+1736679600000,690.210,691.290,689.460,690.740,20861.84,1736683199999,14409461.89850,26079,11057.41,7638524.37250,0
+1736683200000,690.740,693.010,689.640,691.400,10034.32,1736686799999,6938480.79560,24694,5318.77,3677313.99790,0
+1736686800000,691.410,693.330,690.760,692.350,12937.92,1736690399999,8960039.60480,22593,7168.61,4964436.74790,0
+1736690400000,692.350,693.720,691.760,691.980,17378.86,1736693999999,12038310.77400,25009,8075.15,5593393.09590,0
+1736694000000,691.990,695.000,691.840,694.750,15656.87,1736697599999,10864329.52420,27591,7148.86,4960310.25870,0
+1736697600000,694.750,695.300,693.060,694.430,13066.46,1736701199999,9072001.94670,24302,7919.72,5498517.05610,0
+1736701200000,694.430,695.870,693.520,695.500,9703.09,1736704799999,6743480.40810,20528,4590.33,3190264.50530,0
+1736704800000,695.490,696.600,694.880,695.650,10526.40,1736708399999,7324439.43240,19782,6736.46,4687224.30630,0
+1736708400000,695.650,696.350,695.200,695.850,7472.19,1736711999999,5198674.18920,18353,3521.10,2449784.47110,0
+1736712000000,695.850,697.450,695.640,696.110,10567.57,1736715599999,7361392.01210,21349,5265.86,3668123.48560,0
+1736715600000,696.110,696.420,692.770,693.190,11337.37,1736719199999,7874032.80100,23142,5700.83,3958941.84950,0
+1736719200000,693.180,693.410,689.710,690.890,19879.27,1736722799999,13734184.82450,29882,10394.32,7181113.21680,0
+1736722800000,690.890,693.090,690.090,692.960,9203.47,1736726399999,6364735.48860,20223,4668.44,3228439.50520,0
+1736726400000,692.960,700.000,692.240,696.360,38563.88,1736729999999,26885396.62070,55899,17612.24,12280947.58970,0
+1736730000000,696.350,696.640,690.090,690.660,22996.09,1736733599999,15943801.58380,45243,12394.39,8591756.68770,0
+1736733600000,690.650,691.890,685.450,687.760,38433.36,1736737199999,26458666.16350,49150,20948.93,14423093.12430,0
+1736737200000,687.770,688.930,683.440,685.280,31068.89,1736740799999,21321883.71660,50008,16062.34,11022540.57600,0
+1736740800000,685.290,689.420,684.220,685.960,18638.07,1736744399999,12806276.10800,38303,8445.92,5802839.46820,0
+1736744400000,685.970,686.100,679.920,681.950,42759.18,1736747999999,29179870.88520,56440,15569.00,10622798.58930,0
+1736748000000,681.950,682.840,676.790,678.020,38589.90,1736751599999,26220646.80090,61821,18129.42,12318799.70030,0
+1736751600000,678.020,683.030,677.420,682.070,31900.53,1736755199999,21702896.36960,48120,18107.29,12317133.56880,0
+1736755200000,682.060,682.060,674.860,676.850,36969.54,1736758799999,25040972.81980,55114,13314.72,9025255.88310,0
+1736758800000,676.850,677.600,670.050,673.290,60777.44,1736762399999,40942997.06960,82537,22709.73,15295133.27370,0
+1736762400000,673.290,673.410,660.460,666.270,87706.27,1736765999999,58535891.80080,109259,33036.20,22057155.85470,0
+1736766000000,666.280,666.800,659.940,660.220,59375.35,1736769599999,39349772.60400,89965,27811.13,18431685.14060,0
+1736769600000,660.210,666.260,658.720,663.960,70272.48,1736773199999,46597383.70510,106216,30597.79,20297903.58990,0
+1736773200000,663.960,671.220,661.890,669.170,62098.76,1736776799999,41497744.27980,88407,34032.03,22742563.35430,0
+1736776800000,669.170,675.540,656.840,671.270,128475.01,1736780399999,85677443.41040,156904,60514.49,40357210.44760,0
+1736780400000,671.270,678.670,669.950,676.680,65200.85,1736783999999,44051423.57270,93841,32645.37,22054660.61080,0
+1736784000000,676.670,678.680,672.440,672.500,36258.79,1736787599999,24522009.48550,60000,17878.31,12092945.12260,0
+1736787600000,672.500,676.180,668.800,670.230,38941.12,1736791199999,26191123.07440,60818,18010.25,12116786.25450,0
+1736791200000,670.230,674.070,665.680,670.300,41818.80,1736794799999,27994505.06940,62797,23003.17,15399298.76650,0
+1736794800000,670.300,674.180,668.100,672.340,26833.47,1736798399999,18009134.83760,48379,12937.17,8682649.73750,0
+1736798400000,672.320,682.190,670.710,681.800,45043.21,1736801999999,30518528.71340,60402,23472.72,15911510.60800,0
+1736802000000,681.810,682.840,679.040,682.830,32369.73,1736805599999,22054203.33250,56606,14721.55,10032171.97030,0
+1736805600000,682.840,688.140,682.200,686.160,47950.40,1736809199999,32865120.08580,53960,23322.50,15982854.35760,0
+1736809200000,686.160,688.580,685.110,688.410,17260.44,1736812799999,11857375.66350,30137,8373.54,5752174.88360,0
+1736812800000,688.400,689.490,686.000,687.250,21546.12,1736816399999,14821785.73790,34314,9706.75,6677429.92440,0
+1736816400000,687.250,690.830,687.240,688.740,29610.69,1736819999999,20414475.73940,38217,16926.73,11670053.80790,0
+1736820000000,688.730,691.920,688.170,690.050,18705.66,1736823599999,12912739.19700,33711,10026.02,6922280.25700,0
+1736823600000,690.050,692.350,689.860,691.820,10818.12,1736827199999,7478585.44630,24891,5945.30,4110271.23120,0
+1736827200000,691.820,692.850,688.960,689.790,19025.02,1736830799999,13138280.50590,31615,8030.00,5546107.50440,0
+1736830800000,689.790,691.100,687.460,687.660,15491.33,1736834399999,10679489.52290,27408,6304.66,4346915.92790,0
+1736834400000,687.660,690.690,687.160,690.690,15704.08,1736837999999,10821534.58790,25204,9284.44,6397878.13950,0
+1736838000000,690.690,691.020,688.910,688.960,8663.68,1736841599999,5976860.89130,21536,3976.02,2742979.30790,0
+1736841600000,688.960,692.340,688.950,691.700,21491.67,1736845199999,14853242.41090,35577,13271.96,9172387.72110,0
+1736845200000,691.710,697.560,691.640,696.600,44381.61,1736848799999,30833825.97570,52364,24124.42,16758135.94910,0
+1736848800000,696.600,696.810,694.080,695.380,24158.80,1736852399999,16799612.25190,35586,11915.76,8286649.23750,0
+1736852400000,695.380,695.390,693.280,694.400,15876.63,1736855999999,11023161.58740,26148,7285.52,5058660.20040,0
+1736856000000,694.400,695.000,691.200,692.840,21127.94,1736859599999,14639098.66360,32477,9361.06,6486427.53020,0
+1736859600000,692.840,698.800,692.300,697.100,59286.71,1736863199999,41279385.77670,59782,28102.89,19564259.66130,0
+1736863200000,697.110,697.680,694.560,694.920,21920.72,1736866799999,15263731.11200,42403,10262.29,7146405.83070,0
+1736866800000,694.930,696.900,694.580,694.910,13025.20,1736870399999,9062459.78100,30475,7667.69,5334448.39700,0
+1736870400000,694.910,696.710,693.030,696.290,22904.55,1736873999999,15917812.00380,37622,12992.17,9030390.03200,0
+1736874000000,696.280,698.700,695.600,697.580,18798.63,1736877599999,13112537.27530,32363,8999.31,6277380.24120,0
+1736877600000,697.590,698.850,697.200,697.870,13228.41,1736881199999,9233351.39980,25498,7191.81,5020095.51230,0
+1736881200000,697.870,700.000,697.280,698.210,24146.69,1736884799999,16875606.07040,31105,12788.04,8937783.40380,0
+1736884800000,698.200,698.420,696.000,697.470,13177.16,1736888399999,9187935.07660,25569,6238.36,4349753.86520,0
+1736888400000,697.470,699.870,697.320,698.960,12662.23,1736891999999,8847671.73830,21571,6232.18,4355220.17180,0
+1736892000000,698.970,700.190,698.830,699.960,9476.47,1736895599999,6630676.51500,18613,5172.28,3619122.22320,0
+1736895600000,699.950,700.120,698.460,698.840,9722.45,1736899199999,6798185.23790,19569,4237.80,2962803.99650,0
+1736899200000,698.880,703.200,698.870,700.090,44341.65,1736902799999,31079167.14490,49694,23558.95,16515240.15680,0
+1736902800000,700.080,702.070,698.870,700.180,18253.14,1736906399999,12782548.85150,36875,9320.76,6528247.04530,0
+1736906400000,700.180,701.540,696.360,697.210,30395.43,1736909999999,21221861.92020,40200,11606.62,8105156.82350,0
+1736910000000,697.210,701.440,696.870,701.200,12436.36,1736913599999,8694156.78370,29136,6155.33,4303279.36240,0
+1736913600000,701.210,702.710,700.440,702.080,14550.50,1736917199999,10210173.52480,28469,7327.57,5142228.39920,0
+1736917200000,702.080,702.500,700.370,700.810,12247.79,1736920799999,8587527.26520,23019,4467.58,3132508.29070,0
+1736920800000,700.800,701.270,699.020,699.610,8737.11,1736924399999,6115014.24590,19489,3665.87,2565570.14770,0
+1736924400000,699.600,700.640,698.460,699.750,14386.55,1736927999999,10066050.57020,23612,8208.68,5743604.24220,0
+1736928000000,699.750,701.080,698.500,698.500,12570.20,1736931599999,8799548.15130,24485,6064.68,4246106.08290,0
+1736931600000,698.500,698.790,691.500,692.240,43242.05,1736935199999,30043004.98230,46918,20123.31,13971945.37260,0
+1736935200000,692.250,694.480,692.040,693.520,23960.55,1736938799999,16607345.54530,30744,16233.61,11250373.97840,0
+1736938800000,693.520,693.730,689.550,692.380,32085.78,1736942399999,22172574.75250,49482,15378.68,10627223.92320,0
+1736942400000,692.380,692.630,688.430,690.120,23581.18,1736945999999,16280780.36300,34778,10452.69,7217149.45560,0
+1736946000000,690.120,699.970,690.090,699.510,104182.62,1736949599999,72586790.58480,108669,50096.94,34894081.91220,0
+1736949600000,699.500,704.670,696.250,704.010,64127.98,1736953199999,44883704.42500,80500,33949.89,23761168.29930,0
+1736953200000,704.010,706.740,702.450,703.950,60924.73,1736956799999,42925402.57970,76811,31740.96,22364505.60880,0
+1736956800000,703.950,706.500,701.280,701.510,37093.46,1736960399999,26101088.17730,51560,17314.10,12181785.23580,0
+1736960400000,701.510,702.660,699.130,699.680,24864.38,1736963999999,17428580.31710,33568,11693.52,8196732.17120,0
+1736964000000,699.680,706.000,699.680,705.860,17759.41,1736967599999,12490720.35230,29330,10868.75,7644062.78410,0
+1736967600000,705.860,708.710,704.560,708.160,33678.76,1736971199999,23798870.53050,38866,19302.63,13642671.45050,0
+1736971200000,708.160,714.210,707.330,708.890,66365.25,1736974799999,47177427.18660,71125,35341.39,25119646.34330,0
+1736974800000,708.900,710.630,708.600,709.880,18160.39,1736978399999,12886718.22420,29327,9720.63,6897633.25550,0
+1736978400000,709.880,712.340,708.890,712.110,17140.91,1736981999999,12174893.67200,24772,8266.79,5873099.91070,0
+1736982000000,712.110,714.730,710.780,714.380,31052.10,1736985599999,22136643.89980,39486,15108.39,10771484.17460,0
+1736985600000,714.370,715.260,706.420,709.250,43512.90,1736989199999,30921489.79600,61087,18794.57,13353386.74040,0
+1736989200000,709.240,714.280,709.240,712.810,26343.09,1736992799999,18751622.98240,38713,14957.61,10649294.86630,0
+1736992800000,712.810,712.810,710.180,711.090,17749.54,1736996399999,12625531.11300,28494,6236.82,4436179.62720,0
+1736996400000,711.080,713.500,707.730,709.000,22661.08,1736999999999,16098482.63510,34220,10555.02,7501038.94270,0
+1737000000000,709.010,710.550,708.870,709.940,11341.02,1737003599999,8048853.84090,18720,5505.57,3907447.25960,0
+1737003600000,709.940,710.420,708.430,710.100,10190.11,1737007199999,7231129.88330,17429,4495.29,3190114.93450,0
+1737007200000,710.100,712.840,709.680,712.710,13024.25,1737010799999,9256729.58450,23611,6807.95,4839459.79530,0
+1737010800000,712.720,714.330,711.500,711.630,21072.50,1737014399999,15031472.73760,31720,10531.18,7512407.01990,0
+1737014400000,711.630,712.090,703.240,705.330,40243.48,1737017999999,28460550.97400,53168,17823.79,12600898.56510,0
+1737018000000,705.340,707.000,703.400,706.990,25828.82,1737021599999,18212194.16950,37921,13471.55,9500770.19780,0
+1737021600000,706.990,711.070,706.760,710.370,21431.32,1737025199999,15193526.62120,31531,12033.16,8529504.17350,0
+1737025200000,710.380,713.630,708.120,713.560,32725.95,1737028799999,23269545.85220,48034,17146.69,12194181.63030,0
+1737028800000,713.550,717.750,712.330,714.020,62017.45,1737032399999,44323793.96260,67708,32265.98,23057809.57000,0
+1737032400000,714.020,715.490,707.740,709.140,62438.18,1737035999999,44374971.90110,77271,31983.41,22731767.59330,0
+1737036000000,709.130,711.390,700.620,702.260,66452.04,1737039599999,46853100.79850,85016,33073.05,23328381.57350,0
+1737039600000,702.270,709.710,701.430,709.710,35404.66,1737043199999,24980494.26540,60996,17765.11,12535376.33790,0
+1737043200000,709.700,713.170,709.030,712.670,30373.52,1737046799999,21613754.51520,51702,15848.09,11278610.14880,0
+1737046800000,712.670,716.100,711.330,714.470,26471.51,1737050399999,18908328.14260,40641,12327.95,8804759.25970,0
+1737050400000,714.470,715.730,710.160,711.960,21568.28,1737053999999,15367627.83910,37128,8634.30,6152531.35900,0
+1737054000000,711.950,715.080,711.530,714.890,11159.57,1737057599999,7959998.25110,23940,6553.10,4675281.65350,0
+1737057600000,714.880,715.840,713.290,715.680,15345.95,1737061199999,10968265.97030,27900,7017.58,5016263.76800,0
+1737061200000,715.680,716.200,711.300,712.480,22231.25,1737064799999,15861378.33590,29847,8195.62,5848360.08990,0
+1737064800000,712.480,712.640,706.920,708.700,20289.89,1737068399999,14389274.49270,29590,8906.18,6314249.46180,0
+1737068400000,708.700,710.050,707.390,708.050,16726.02,1737071999999,11853541.79980,24695,7846.45,5560987.09200,0
+1737072000000,708.060,711.100,708.050,711.100,12371.49,1737075599999,8784217.46530,24772,6334.50,4497499.01460,0
+1737075600000,711.090,717.100,710.180,716.520,43453.87,1737079199999,31048202.20950,64250,24809.26,17725653.58260,0
+1737079200000,716.520,718.120,713.720,715.260,36516.95,1737082799999,26152820.79680,69114,18092.11,12957855.09050,0
+1737082800000,715.260,716.510,714.210,714.820,14820.60,1737086399999,10599354.35460,43243,8805.19,6297202.84350,0
+1737086400000,714.820,715.980,713.720,715.770,13039.14,1737089999999,9317448.25960,40459,6701.40,4789296.61540,0
+1737090000000,715.770,719.000,715.440,718.670,23400.96,1737093599999,16789539.89980,44898,13788.66,9893291.50680,0
+1737093600000,718.670,718.900,716.530,716.700,14676.45,1737097199999,10537674.30440,35720,7813.08,5610233.57270,0
+1737097200000,716.700,717.560,714.340,714.870,14160.04,1737100799999,10143736.82500,21280,7055.93,5055488.49560,0
+1737100800000,714.870,721.110,714.800,720.550,34767.71,1737104399999,24982599.26220,42940,19869.86,14275852.97840,0
+1737104400000,720.550,721.860,718.320,719.180,24769.08,1737107999999,17837328.39770,34387,10762.61,7753358.29200,0
+1737108000000,719.170,723.910,719.170,722.920,29272.73,1737111599999,21149237.68170,38314,16378.40,11831499.01050,0
+1737111600000,722.920,726.010,722.440,725.360,27319.04,1737115199999,19795761.24590,33448,15215.58,11024224.74780,0
+1737115200000,725.360,729.360,724.700,724.830,47173.09,1737118799999,34279361.49790,54955,22321.16,16223013.86220,0
+1737118800000,724.830,725.550,719.600,721.060,39380.77,1737122399999,28480358.11170,47896,15933.98,11521217.78380,0
+1737122400000,721.060,723.650,720.030,722.440,26640.16,1737125999999,19233611.23800,53346,14257.70,10294231.38610,0
+1737126000000,722.430,726.660,719.760,720.590,41266.27,1737129599999,29826708.10450,57656,21067.80,15230528.86050,0
+1737129600000,720.590,726.630,718.800,725.170,35066.02,1737133199999,25376858.34050,44144,20575.32,14889407.19000,0
+1737133200000,725.160,726.560,722.270,723.580,21578.14,1737136799999,15630230.22360,36933,10198.94,7387560.18070,0
+1737136800000,723.580,725.000,722.280,722.920,15683.69,1737140399999,11351152.38630,38617,7671.32,5551310.24560,0
+1737140400000,722.910,725.830,721.950,722.930,14878.59,1737143999999,10766697.99650,26971,7816.45,5655218.90910,0
+1737144000000,722.920,730.610,722.750,726.800,52957.49,1737147599999,38565887.27800,59148,26645.94,19401154.53030,0
+1737147600000,726.790,727.420,722.760,724.750,28252.83,1737151199999,20483494.13660,39077,12841.78,9311509.46530,0
+1737151200000,724.750,725.320,720.800,720.870,22263.44,1737154799999,16095438.17590,27597,8908.88,6440982.08560,0
+1737154800000,720.880,722.420,720.270,722.090,15845.61,1737158399999,11432250.09710,23647,7817.25,5639664.33540,0
+1737158400000,722.090,723.630,720.780,723.080,16833.47,1737161999999,12158296.91630,27484,9495.80,6859012.79610,0
+1737162000000,723.080,723.080,717.500,718.320,28484.06,1737165599999,20489170.57650,35514,11312.70,8134310.02230,0
+1737165600000,718.310,719.630,716.260,716.740,19746.84,1737169199999,14177585.52390,26107,9639.88,6923742.49000,0
+1737169200000,716.740,717.470,706.060,708.000,76676.92,1737172799999,54553925.16050,87060,30702.80,21845009.88950,0
+1737172800000,708.000,709.420,704.720,707.090,49170.82,1737176399999,34770962.05880,68569,22685.99,16043637.31200,0
+1737176400000,707.080,708.470,696.670,697.210,81029.26,1737179999999,56912829.18460,95235,33049.92,23219969.46000,0
+1737180000000,697.200,706.410,697.080,704.770,39574.11,1737183599999,27815442.80440,67474,21583.00,15168174.77430,0
+1737183600000,704.760,705.120,699.120,700.170,26471.81,1737187199999,18575582.09720,45535,10912.54,7655267.41070,0
+1737187200000,700.170,702.000,694.880,701.760,43051.46,1737190799999,30080053.73730,68344,22215.49,15525192.94940,0
+1737190800000,701.760,703.000,698.720,700.760,23249.29,1737194399999,16303236.16980,44210,11045.89,7746965.88510,0
+1737194400000,700.760,701.800,696.260,698.920,27485.36,1737197999999,19208914.46070,52431,12307.46,8601582.43140,0
+1737198000000,698.930,702.880,697.560,701.930,32909.50,1737201599999,23057204.92100,52471,14278.16,10003289.66450,0
+1737201600000,701.930,703.500,699.860,701.720,20762.43,1737205199999,14574005.57160,38133,9564.36,6713872.74340,0
+1737205200000,701.710,707.190,700.410,706.860,29934.39,1737208799999,21070125.01380,41147,15629.16,11001041.69740,0
+1737208800000,706.860,706.860,702.620,702.920,24381.53,1737212399999,17182488.23160,45671,11318.45,7977215.10410,0
+1737212400000,702.920,705.770,701.200,703.830,31337.86,1737215999999,22067030.65940,47468,14871.06,10471066.84180,0
+1737216000000,703.820,706.170,696.160,696.170,54128.95,1737219599999,37934911.70390,87223,23918.96,16764204.12460,0
+1737219600000,696.170,700.810,695.790,697.450,25109.08,1737223199999,17538492.72500,54197,12364.91,8637057.40330,0
+1737223200000,697.440,701.540,696.080,699.390,19860.32,1737226799999,13883454.60910,44617,10945.28,7653280.59640,0
+1737226800000,699.380,706.000,698.940,705.930,17910.49,1737230399999,12587118.11410,35887,8561.23,6017237.98300,0
+1737230400000,705.940,708.500,702.280,703.720,30064.19,1737233999999,21223023.18850,47410,14444.67,10195727.07100,0
+1737234000000,703.720,705.740,703.250,703.430,9878.06,1737237599999,6960933.06880,25833,5052.44,3560363.45300,0
+1737237600000,703.440,706.500,703.430,706.200,8661.57,1737241199999,6110370.87100,18374,4832.23,3408371.66680,0
+1737241200000,706.200,711.680,706.200,709.910,24095.33,1737244799999,17099359.58140,37148,13290.85,9430560.13200,0
+1737244800000,709.910,714.310,709.250,711.720,25309.40,1737248399999,18026106.27360,40625,13969.68,9949894.16550,0
+1737248400000,711.720,714.490,711.410,714.020,19084.23,1737251999999,13609754.86810,36186,8943.49,6377477.48830,0
+1737252000000,714.030,715.260,711.140,711.890,22212.87,1737255599999,15855100.82010,32374,10436.02,7451013.66210,0
+1737255600000,711.900,713.240,709.640,710.670,24520.72,1737259199999,17432798.81370,35937,11127.58,7910037.36450,0
+1737259200000,710.670,710.960,706.520,708.210,42468.36,1737262799999,30107190.50590,67290,21273.30,15079439.02970,0
+1737262800000,708.210,708.710,704.470,707.660,25856.30,1737266399999,18269966.37100,47601,14981.86,10587164.98160,0
+1737266400000,707.650,710.040,706.330,708.650,16568.16,1737269999999,11740676.81380,33016,9244.38,6550997.24990,0
+1737270000000,708.650,709.640,704.550,705.650,19031.71,1737273599999,13445658.32880,40552,9471.78,6691569.26350,0
+1737273600000,705.650,705.650,691.530,691.920,87994.25,1737277199999,61283508.03570,117970,39828.57,27735286.96010,0
+1737277200000,691.930,694.980,685.520,694.760,144120.46,1737280799999,99378869.30050,188103,67182.29,46341537.47030,0
+1737280800000,694.750,694.750,688.200,689.220,45177.37,1737284399999,31204426.56410,78470,22451.69,15508251.95220,0
+1737284400000,689.230,690.750,681.660,683.510,64334.17,1737287999999,44111554.22660,86391,27487.24,18854762.41060,0
+1737288000000,683.520,692.600,682.500,691.950,59094.89,1737291599999,40655795.49730,87129,29257.25,20127586.11500,0
+1737291600000,691.950,697.650,690.880,697.580,49071.40,1737295199999,34086918.80130,62616,23092.14,16041499.96920,0
+1737295200000,697.660,701.310,696.150,699.000,86879.49,1737298799999,60716885.59280,107700,42590.82,29768363.73370,0
+1737298800000,698.990,699.950,694.500,698.210,37452.49,1737302399999,26117498.81150,61030,17757.09,12384807.62010,0
+1737302400000,698.220,699.460,696.190,699.050,27230.72,1737305999999,19006293.28210,39625,12674.35,8846984.47190,0
+1737306000000,699.040,703.220,697.620,703.150,29518.38,1737309599999,20676490.53230,41523,16899.05,11839840.08770,0
+1737309600000,703.140,707.280,702.280,706.980,44531.44,1737313199999,31398336.82120,48775,23599.63,16638520.53960,0
+1737313200000,706.970,707.980,705.200,707.890,18108.69,1737316799999,12798074.41560,35019,9067.40,6408430.33110,0
+1737316800000,707.890,708.510,702.800,704.150,30059.89,1737320399999,21215742.58060,44471,13210.67,9323792.79110,0
+1737320400000,704.150,704.440,685.680,686.620,155687.22,1737323999999,108093528.42530,182694,70893.62,49186392.15700,0
+1737324000000,686.620,693.800,680.000,690.100,135235.53,1737327599999,92878045.89300,178000,65902.67,45265930.94310,0
+1737327600000,690.090,690.110,676.010,683.390,128045.58,1737331199999,87284205.55200,217660,59718.97,40714015.18940,0
+1737331200000,683.390,686.590,674.330,676.340,117176.41,1737334799999,79700817.56360,204558,55301.81,37617079.31260,0
+1737334800000,676.340,681.660,675.030,678.010,84627.11,1737338399999,57378029.85410,147356,45513.58,30861571.22220,0
+1737338400000,678.020,690.000,677.260,684.460,75237.16,1737341999999,51565878.86970,109238,34927.95,23934987.22560,0
+1737342000000,684.460,688.320,682.120,687.280,39265.59,1737345599999,26922782.51910,79722,19348.07,13268489.51700,0
+1737345600000,687.280,690.870,685.140,689.240,24962.50,1737349199999,17165686.85480,53268,11701.80,8047698.72790,0
+1737349200000,689.250,692.620,688.380,689.970,32332.96,1737352799999,22331079.88140,61122,15304.43,10571887.02200,0
+1737352800000,689.960,706.330,689.170,704.460,111083.88,1737356399999,77663488.86330,113535,60986.15,42631711.90320,0
+1737356400000,704.400,709.990,696.660,699.130,137105.08,1737359999999,96573509.67540,159891,63452.88,44711654.24060,0
+1737360000000,699.150,701.770,698.720,700.680,29733.42,1737363599999,20819699.61140,45194,15492.97,10847691.91340,0
+1737363600000,700.670,702.180,696.260,697.610,33262.84,1737367199999,23251858.44650,51498,15501.68,10839668.23750,0
+1737367200000,697.610,699.070,694.640,696.230,31079.03,1737370799999,21656394.36180,49024,14084.64,9819136.59210,0
+1737370800000,696.230,698.550,694.230,698.540,28977.68,1737374399999,20162413.79080,42735,16342.19,11368784.88770,0
+1737374400000,698.550,698.750,686.240,690.780,86436.73,1737377999999,59725977.62200,116229,40238.49,27791468.84140,0
+1737378000000,690.780,697.250,689.520,693.470,54656.53,1737381599999,37948422.60710,75437,26432.85,18349728.70570,0
+1737381600000,693.480,695.000,689.780,691.430,47002.59,1737385199999,32534685.74390,55719,18587.02,12865901.81000,0
+1737385200000,691.440,693.130,687.750,688.750,42908.82,1737388799999,29634156.90710,75457,20736.37,14323517.95160,0
+1737388800000,688.760,691.790,681.760,691.680,60581.15,1737392399999,41614549.72540,91405,29137.59,20019843.85540,0
+1737392400000,691.670,692.510,670.000,679.680,194591.60,1737395999999,132411226.73330,261750,91003.03,61942593.90300,0
+1737396000000,679.680,686.280,679.250,685.270,50376.99,1737399599999,34433954.11640,86318,24921.51,17036192.82590,0
+1737399600000,685.270,686.950,682.280,686.240,26780.09,1737403199999,18332975.84550,54141,12444.76,8520092.27090,0
+1737403200000,686.250,686.340,681.680,683.450,21927.87,1737406799999,15000331.64430,43840,8973.37,6138486.48240,0
+1737406800000,683.450,684.820,679.480,679.480,18777.81,1737410399999,12814951.86270,40858,8677.67,5924264.08870,0
+1737410400000,679.490,685.010,676.650,684.170,32142.19,1737413999999,21875237.68520,50601,15923.00,10841160.34660,0
+1737414000000,684.180,686.340,681.370,682.840,28689.44,1737417599999,19622340.74300,48347,12466.45,8525920.13510,0
+1737417600000,682.830,684.250,675.680,676.030,44827.41,1737421199999,30515321.60950,84126,19515.64,13286021.99390,0
+1737421200000,676.040,682.700,675.310,680.470,45131.98,1737424799999,30645128.64060,87710,23332.30,15840035.35410,0
+1737424800000,680.470,683.090,678.100,682.690,29116.37,1737428399999,19827428.69170,58369,14392.17,9801517.51540,0
+1737428400000,682.690,685.410,681.050,682.950,20454.68,1737431999999,13977685.76690,49669,9699.60,6628969.73710,0
+1737432000000,682.950,683.070,677.890,682.400,22565.36,1737435599999,15358130.08530,49653,11760.67,8004054.51330,0
+1737435600000,682.400,684.180,678.760,679.860,20600.68,1737439199999,14042194.27830,43410,9354.38,6375931.71210,0
+1737439200000,679.890,682.280,677.810,680.780,19079.25,1737442799999,12976069.26730,41450,9368.90,6372134.57290,0
+1737442800000,680.790,683.280,679.950,682.730,15812.78,1737446399999,10781348.57630,35476,7106.14,4845484.67060,0
+1737446400000,682.730,684.660,680.920,683.210,15336.67,1737449999999,10476902.94170,38827,7348.32,5019845.50510,0
+1737450000000,683.220,684.970,681.630,684.170,17067.80,1737453599999,11666258.78810,37883,7947.82,5432955.33480,0
+1737453600000,684.170,687.410,683.690,687.080,22485.68,1737457199999,15418122.02930,39357,12535.10,8595733.71720,0
+1737457200000,687.090,691.930,686.570,689.790,36247.02,1737460799999,24986081.79340,53427,20056.14,13827114.96110,0
+1737460800000,689.800,692.540,689.230,689.590,30349.84,1737464399999,20967609.04070,44625,12734.66,8798580.76850,0
+1737464400000,689.600,691.040,686.800,688.600,36059.08,1737467999999,24833299.21910,45933,21482.30,14793568.38180,0
+1737468000000,688.610,691.740,684.640,685.750,48183.89,1737471599999,33144486.17890,66686,24602.57,16928415.72090,0
+1737471600000,685.720,688.320,683.500,687.690,31037.70,1737475199999,21291836.57600,53820,16900.86,11594496.93700,0
+1737475200000,687.680,694.280,687.000,691.310,57370.71,1737478799999,39705226.97960,69147,29645.08,20517221.34490,0
+1737478800000,691.310,695.990,691.000,695.580,24212.11,1737482399999,16794024.26230,38775,13630.87,9456059.26320,0
+1737482400000,695.570,697.660,693.810,696.970,39306.78,1737485999999,27365402.20250,47351,19500.00,13575591.10920,0
+1737486000000,696.960,697.500,693.900,695.330,21982.17,1737489599999,15292668.84490,32990,10316.94,7176932.41570,0
+1737489600000,695.330,696.220,692.270,693.360,21035.07,1737493199999,14597866.82590,27009,10029.06,6961480.23930,0
+1737493200000,693.350,694.260,691.490,693.110,14760.11,1737496799999,10226927.55180,22704,7094.81,4916029.99140,0
+1737496800000,693.110,694.870,692.140,693.050,12205.32,1737500399999,8460807.02090,21345,5170.10,3583736.02210,0
+1737500400000,693.050,693.330,689.950,692.540,20092.19,1737503999999,13898035.50440,34046,9838.49,6806015.19890,0
+1737504000000,692.550,694.440,690.150,694.040,16914.39,1737507599999,11706367.83020,31993,6794.56,4702833.76370,0
+1737507600000,694.040,694.320,690.490,691.440,12633.97,1737511199999,8749364.31740,25080,5293.76,3666070.72730,0
+1737511200000,691.440,694.460,690.470,694.150,10788.80,1737514799999,7476001.65630,18781,5114.05,3543195.43610,0
+1737514800000,694.140,696.320,693.760,695.980,13913.93,1737518399999,9675300.16470,19886,5995.03,4168344.83780,0
+1737518400000,695.980,704.230,695.100,702.630,59589.80,1737521999999,41724123.04070,53402,34148.08,23906458.17300,0
+1737522000000,702.640,703.270,699.700,699.820,28373.37,1737525599999,19909028.25490,36607,11279.49,7915806.13600,0
+1737525600000,699.820,700.740,698.270,698.760,17943.38,1737529199999,12550936.79180,28646,9642.31,6743908.81150,0
+1737529200000,698.760,699.650,697.240,697.610,18500.60,1737532799999,12918566.36960,29450,7319.30,5111119.20750,0
+1737532800000,697.620,698.790,694.730,698.470,23519.58,1737536399999,16388207.29080,36988,10529.01,7337197.04860,0
+1737536400000,698.480,700.000,697.200,698.830,11737.64,1737539999999,8201463.86430,23641,5986.55,4182807.10310,0
+1737540000000,698.840,698.850,696.260,697.550,17900.77,1737543599999,12486281.75780,30447,7642.19,5330753.12390,0
+1737543600000,697.550,701.250,697.150,700.210,16440.50,1737547199999,11497162.33870,26493,9504.59,6647047.20380,0
+1737547200000,700.210,701.150,698.620,699.940,15972.38,1737550799999,11177249.76600,26403,7635.36,5343406.99440,0
+1737550800000,699.940,700.440,694.260,695.350,23034.77,1737554399999,16057494.82990,38669,11351.07,7913109.17130,0
+1737554400000,695.360,697.210,692.470,694.700,33982.53,1737557999999,23605696.31420,52210,17077.28,11861620.43890,0
+1737558000000,694.720,696.590,692.670,693.380,20665.13,1737561599999,14348004.33440,36165,10821.86,7514460.40870,0
+1737561600000,693.370,694.570,690.810,694.180,27898.02,1737565199999,19312364.77920,44604,13600.94,9416667.86800,0
+1737565200000,694.180,696.350,693.710,694.890,13136.25,1737568799999,9131563.99880,25713,8219.45,5713108.24690,0
+1737568800000,694.880,697.360,692.020,692.570,14525.14,1737572399999,10095838.27120,27453,7890.63,5485244.28830,0
+1737572400000,692.570,697.300,692.140,696.370,17647.09,1737575999999,12268933.66590,33114,9108.41,6331900.59550,0
+1737576000000,696.370,699.780,696.300,697.290,16110.44,1737579599999,11247525.93840,33824,8442.30,5895116.15070,0
+1737579600000,697.300,698.850,694.920,698.200,13939.56,1737583199999,9715253.68720,26761,6362.91,4432900.44910,0
+1737583200000,698.200,699.640,695.870,696.090,10755.17,1737586799999,7507149.67160,22746,4872.47,3400969.40290,0
+1737586800000,696.100,696.910,693.190,695.950,15868.52,1737590399999,11033824.04590,33392,7646.45,5315840.38310,0
+1737590400000,695.960,698.110,694.000,695.120,21067.72,1737593999999,14674203.87460,31514,10252.35,7142314.42470,0
+1737594000000,695.130,697.300,692.430,692.970,16505.03,1737597599999,11464235.64380,33671,8293.82,5760516.68570,0
+1737597600000,692.970,693.450,687.950,690.640,32671.58,1737601199999,22536931.85360,51046,14255.04,9836527.18290,0
+1737601200000,690.640,693.210,688.200,688.970,21143.45,1737604799999,14611807.75810,31422,8626.52,5959954.80490,0
+1737604800000,688.980,689.370,684.190,686.100,28458.83,1737608399999,19536726.63750,43374,13400.58,9198350.58710,0
+1737608400000,686.100,687.830,684.960,687.000,19211.49,1737611999999,13191244.40890,28147,8981.09,6168220.54410,0
+1737612000000,687.010,688.640,684.240,684.390,16601.19,1737615599999,11396908.26990,30230,6553.92,4499155.09420,0
+1737615600000,684.400,688.050,683.370,687.830,20005.90,1737619199999,13725734.83780,31245,11089.02,7608997.49520,0
+1737619200000,687.830,688.090,686.000,686.600,12662.50,1737622799999,8702325.60060,28459,5427.88,3730191.70080,0
+1737622800000,686.600,688.290,683.830,684.060,17226.20,1737626399999,11820909.88420,31842,7250.98,4975895.97240,0
+1737626400000,684.060,686.380,683.090,684.030,19039.07,1737629999999,13029731.43770,33540,8863.41,6065765.65260,0
+1737630000000,684.040,686.130,683.390,685.920,14757.46,1737633599999,10105517.57140,24900,6636.66,4544644.40720,0
+1737633600000,685.920,686.130,682.410,682.620,18581.64,1737637199999,12703624.69960,32081,8517.34,5822005.91370,0
+1737637200000,682.620,687.200,681.150,686.240,28732.02,1737640799999,19655840.16400,41988,15108.21,10335469.47310,0
+1737640800000,686.240,692.400,683.930,690.300,63532.75,1737644399999,43759842.02200,71705,33050.25,22756656.86880,0
+1737644400000,690.290,692.130,683.720,688.700,77515.96,1737647999999,53275017.81350,98960,36571.28,25134410.50310,0
+1737648000000,688.690,693.230,686.720,686.960,38709.70,1737651599999,26721143.71030,55744,18773.67,12961166.97300,0
+1737651600000,686.960,689.540,684.100,688.660,27434.27,1737655199999,18822341.90130,39824,14642.93,10044365.68640,0
+1737655200000,688.660,689.740,685.250,685.340,12637.23,1737658799999,8686590.49650,26268,5372.28,3692572.53690,0
+1737658800000,685.350,685.900,681.750,682.770,27594.66,1737662399999,18860996.35480,42790,13718.34,9375963.11700,0
+1737662400000,682.760,691.480,681.570,685.230,89095.19,1737665999999,61205931.09800,115558,45172.45,31035024.15110,0
+1737666000000,685.190,685.900,680.200,683.300,29931.95,1737669599999,20434528.09460,51650,13485.81,9208343.55530,0
+1737669600000,683.300,689.960,682.620,689.700,21263.34,1737673199999,14615546.27940,35275,9369.37,6439589.71730,0
+1737673200000,689.700,691.990,688.670,690.120,17343.52,1737676799999,11977550.62220,30050,7120.69,4918024.29520,0
+1737676800000,690.130,691.180,685.600,685.840,20900.85,1737680399999,14384593.04240,28473,9306.30,6405304.36300,0
+1737680400000,685.840,688.460,684.250,685.160,13762.38,1737683999999,9446283.89560,26932,6499.33,4462032.29780,0
+1737684000000,685.160,685.190,680.420,680.690,23812.60,1737687599999,16249947.24030,37832,10649.41,7266397.74050,0
+1737687600000,680.700,684.800,679.080,682.780,23556.38,1737691199999,16070859.47430,43201,10741.24,7328510.00820,0
+1737691200000,682.790,686.880,681.090,686.480,21119.05,1737694799999,14451674.60480,33788,10176.13,6960465.55600,0
+1737694800000,686.470,691.230,685.430,691.230,35992.83,1737698399999,24781250.71650,39906,20615.51,14197302.04350,0
+1737698400000,691.220,691.740,682.560,686.000,48931.30,1737701999999,33595973.00780,51750,20747.99,14238407.79270,0
+1737702000000,685.990,687.420,685.240,687.050,14731.90,1737705599999,10111760.33210,23470,7268.24,4989094.97750,0
+1737705600000,687.040,690.600,686.170,689.190,24007.62,1737709199999,16534593.74490,30649,13791.25,9499143.23440,0
+1737709200000,689.190,690.520,688.410,689.160,13407.98,1737712799999,9243839.06440,22098,6700.50,4619772.05320,0
+1737712800000,689.150,690.850,688.200,690.850,14023.66,1737716399999,9665330.76420,23770,7824.85,5393035.77600,0
+1737716400000,690.840,690.920,689.200,689.440,10990.37,1737719999999,7584840.48500,20109,4531.60,3127327.11250,0
+1737720000000,689.440,689.990,687.690,689.280,12548.41,1737723599999,8640934.14090,21417,5981.39,4118671.04030,0
+1737723600000,689.290,690.280,686.160,686.430,18021.92,1737727199999,12393629.19170,27459,7270.13,5000485.47000,0
+1737727200000,686.430,690.270,685.460,687.890,26120.19,1737730799999,17962159.30730,42346,13914.75,9568123.62370,0
+1737730800000,687.900,688.960,683.070,685.650,35159.55,1737734399999,24109466.34230,48180,16669.56,11430448.63540,0
+1737734400000,685.650,686.630,684.210,684.350,16915.58,1737737999999,11600732.36930,28575,8221.18,5638409.19980,0
+1737738000000,684.360,687.860,683.440,686.720,13268.87,1737741599999,9095486.63370,26950,7243.52,4964118.69620,0
+1737741600000,686.720,687.490,685.100,685.860,14569.30,1737745199999,10002521.02330,23590,5943.86,4081093.39160,0
+1737745200000,685.860,686.430,683.650,684.180,12566.71,1737748799999,8605342.16440,20587,5467.02,3743986.86760,0
+1737748800000,684.180,684.600,680.300,680.370,27621.75,1737752399999,18827953.35060,33776,10720.76,7308072.98570,0
+1737752400000,680.380,682.980,680.320,681.310,16094.89,1737755999999,10969031.92870,30224,9183.28,6257969.72250,0
+1737756000000,681.320,682.020,680.120,680.530,12459.35,1737759599999,8485205.88760,24342,5946.40,4050031.53000,0
+1737759600000,680.540,681.020,678.660,680.460,28594.02,1737763199999,19435193.75770,36053,10913.48,7419151.11550,0
+1737763200000,680.460,681.450,678.010,678.090,21874.21,1737766799999,14868291.94130,39265,9402.86,6391941.96530,0
+1737766800000,678.090,682.690,677.610,682.510,17779.22,1737770399999,12106029.72600,31419,8094.99,5511132.40400,0
+1737770400000,682.510,683.900,681.500,683.290,13607.71,1737773999999,9293729.86360,24039,5888.77,4021507.72980,0
+1737774000000,683.300,684.540,682.280,684.320,14607.70,1737777599999,9987526.24730,22491,6405.83,4379860.16190,0
+1737777600000,684.330,685.040,683.560,683.840,12522.94,1737781199999,8571759.47450,21408,6676.30,4570185.11050,0
+1737781200000,683.850,684.980,682.460,684.190,14279.96,1737784799999,9764114.48800,21513,7956.07,5440451.21400,0
+1737784800000,684.200,685.100,682.700,683.260,12619.70,1737788399999,8629878.83540,19879,6146.46,4203107.20520,0
+1737788400000,683.260,683.700,682.000,682.220,7167.45,1737791999999,4893591.19830,15251,2795.08,1908028.38600,0
+1737792000000,682.230,683.310,681.380,682.800,9580.99,1737795599999,6536914.85530,19529,3941.30,2689200.89480,0
+1737795600000,682.800,683.400,682.040,682.590,6138.91,1737799199999,4192117.98350,17108,2782.29,1899981.13920,0
+1737799200000,682.600,684.680,681.330,684.610,12209.22,1737802799999,8340031.94910,21881,7088.38,4842418.74610,0
+1737802800000,684.600,685.830,684.060,685.500,12936.88,1737806399999,8860421.65330,20664,6241.22,4275199.25770,0
+1737806400000,685.510,685.640,684.330,685.340,8819.01,1737809999999,6042010.48000,18148,3844.45,2634013.81890,0
+1737810000000,685.330,686.260,684.920,685.880,10686.01,1737813599999,7327326.19220,20920,5526.39,3789476.54790,0
+1737813600000,685.880,687.790,685.020,687.520,11043.32,1737817199999,7580680.46100,21981,6235.82,4280702.69440,0
+1737817200000,687.520,688.750,686.300,687.770,16429.58,1737820799999,11297862.43560,30627,7783.32,5352863.26840,0
+1737820800000,687.780,688.750,687.060,688.200,11941.50,1737824399999,8215263.09010,23573,6144.81,4227523.98530,0
+1737824400000,688.200,688.200,686.320,687.530,8942.72,1737827999999,6144642.34480,19309,4440.94,3051233.68070,0
+1737828000000,687.520,688.290,687.270,687.800,7869.62,1737831599999,5412184.61150,16615,3921.60,2696906.40490,0
+1737831600000,687.810,689.100,687.560,688.960,8375.88,1737835199999,5767025.49230,16302,4540.06,3125904.97030,0
+1737835200000,688.960,689.460,688.230,688.280,5254.38,1737838799999,3619658.33380,14769,2482.76,1710488.45970,0
+1737838800000,688.270,689.220,687.920,688.760,9394.78,1737842399999,6470175.21010,15628,3628.49,2498900.81640,0
+1737842400000,688.760,690.080,686.240,687.820,16907.08,1737845999999,11643534.64730,21554,7080.93,4878938.16570,0
+1737846000000,687.810,688.830,686.450,686.740,11458.95,1737849599999,7879844.52570,20505,4720.94,3246577.63700,0
+1737849600000,686.740,689.800,686.700,688.530,14377.92,1737853199999,9895142.99480,20077,8882.94,6114444.67180,0
+1737853200000,688.540,690.320,688.360,689.760,11703.81,1737856799999,8071697.44240,20996,6322.07,4360088.58250,0
+1737856800000,689.760,689.760,688.460,689.360,7034.38,1737860399999,4847067.52640,16918,3085.37,2125890.27680,0
+1737860400000,689.360,690.980,689.090,690.140,9327.47,1737863999999,6436380.79610,17952,4836.50,3337460.29860,0
+1737864000000,690.140,691.360,689.780,690.640,11823.41,1737867599999,8164394.08200,17857,6384.73,4408627.37460,0
+1737867600000,690.650,690.940,689.770,690.360,6343.21,1737871199999,4378429.84290,15919,3049.40,2104753.70210,0
+1737871200000,690.360,690.390,688.890,689.370,7955.32,1737874799999,5484924.42100,15435,3623.61,2498320.08660,0
+1737874800000,689.380,689.960,688.770,689.910,5739.79,1737878399999,3956959.61350,11511,3317.61,2287181.12040,0
+1737878400000,689.910,690.390,687.950,688.900,10084.08,1737881999999,6948642.72120,18071,4993.07,3440644.89260,0
+1737882000000,688.900,688.970,684.790,685.930,36538.23,1737885599999,25090581.13230,33827,18136.12,12456759.71730,0
+1737885600000,685.940,686.680,684.750,685.330,8798.27,1737889199999,6033543.38280,16100,4323.89,2965245.93790,0
+1737889200000,685.330,686.110,684.780,685.630,8690.15,1737892799999,5956656.23240,14025,4252.08,2914660.95000,0
+1737892800000,685.640,686.180,684.850,686.140,7268.96,1737896399999,4982132.32830,16230,4076.34,2794025.66990,0
+1737896400000,686.140,686.520,685.030,685.490,8291.17,1737899999999,5685200.01780,14161,3922.88,2689889.72470,0
+1737900000000,685.490,685.490,683.700,684.870,13704.19,1737903599999,9380306.67090,19665,5427.35,3715159.88800,0
+1737903600000,684.860,685.560,684.580,685.150,5936.99,1737907199999,4067834.27240,12515,3108.43,2129778.56700,0
+1737907200000,685.140,685.270,683.230,683.940,14123.34,1737910799999,9660832.50480,18027,4920.58,3366294.52470,0
+1737910800000,683.940,685.500,683.700,684.760,5766.09,1737914399999,3947203.10970,15681,2975.51,2036794.37820,0
+1737914400000,684.760,685.750,683.430,684.090,16383.73,1737917999999,11215432.57570,17835,5448.09,3729164.56630,0
+1737918000000,684.090,684.330,683.570,684.180,3955.72,1737921599999,2705903.02570,10534,1846.09,1262788.45670,0
+1737921600000,684.190,684.690,682.410,682.590,7081.29,1737925199999,4840454.10350,14034,2866.00,1959498.49180,0
+1737925200000,682.600,682.730,680.700,680.860,17617.32,1737928799999,12007547.83330,26221,7769.71,5295644.00790,0
+1737928800000,680.860,680.860,672.060,673.270,70623.81,1737932399999,47800488.90530,87857,20705.33,14020090.94960,0
+1737932400000,673.270,673.270,664.140,666.640,112999.00,1737935999999,75437602.72390,136373,52770.62,35216772.25920,0
+1737936000000,666.640,669.700,662.000,662.910,78982.59,1737939599999,52571830.99360,110572,38464.49,25610856.52180,0
+1737939600000,662.930,664.780,660.400,661.450,50180.96,1737943199999,33260711.72490,78656,26441.34,17529945.36760,0
+1737943200000,661.440,661.830,654.000,657.880,80961.81,1737946799999,53282659.63690,114951,34360.49,22622332.73350,0
+1737946800000,657.890,663.740,656.750,661.490,29505.56,1737950399999,19513191.37420,48849,17040.22,11270127.80010,0
+1737950400000,661.500,661.500,653.730,653.770,34534.91,1737953999999,22703599.01930,54790,13557.53,8913150.92730,0
+1737954000000,653.760,654.270,649.180,653.160,56597.75,1737957599999,36882160.08530,84730,24083.63,15697535.40390,0
+1737957600000,653.170,655.600,646.140,648.710,50313.03,1737961199999,32692026.61460,81205,23700.31,15403601.10040,0
+1737961200000,648.710,649.830,635.980,646.840,147804.58,1737964799999,95079579.99460,197965,68803.18,44252684.30290,0
+1737964800000,646.840,646.840,640.600,646.530,48452.19,1737968399999,31207252.00690,86837,24930.64,16057889.89240,0
+1737968400000,646.530,652.320,645.440,652.090,49656.87,1737971999999,32252366.66160,76075,25442.60,16529750.87930,0
+1737972000000,652.080,652.210,643.850,645.870,33345.25,1737975599999,21611132.53270,62874,13945.71,9038079.81610,0
+1737975600000,645.860,654.360,645.610,651.070,31136.92,1737979199999,20271905.29280,57420,16012.08,10423494.45640,0
+1737979200000,651.070,660.600,651.060,658.980,45327.04,1737982799999,29706862.52530,66726,23486.84,15401016.59830,0
+1737982800000,658.980,663.450,657.510,659.400,55725.38,1737986399999,36824137.52320,85684,26525.31,17527993.31410,0
+1737986400000,659.400,667.620,657.720,666.520,49416.11,1737989999999,32775762.95250,80886,24148.88,16018694.77990,0
+1737990000000,666.510,667.820,664.000,664.540,36413.21,1737993599999,24257127.72970,66503,16784.20,11183038.34210,0
+1737993600000,664.550,667.800,660.860,661.480,58434.42,1737997199999,38809418.40890,86160,26814.93,17816849.38980,0
+1737997200000,661.480,664.000,659.290,659.770,21619.10,1738000799999,14299923.57100,48579,10626.07,7029814.20650,0
+1738000800000,659.770,661.290,657.140,658.460,23987.12,1738004399999,15814069.61500,44545,10888.85,7179744.05790,0
+1738004400000,658.460,666.390,658.460,665.180,28019.60,1738007999999,18574353.83420,44599,17437.87,11563626.81020,0
+1738008000000,665.180,673.550,665.150,672.840,48036.10,1738011599999,32198031.13140,62385,25060.12,16797204.43850,0
+1738011600000,672.840,678.980,672.790,674.840,60214.47,1738015199999,40693677.60380,72130,31016.91,20959833.84260,0
+1738015200000,674.850,680.250,674.850,678.740,26450.07,1738018799999,17929069.90960,38359,14239.03,9651600.43420,0
+1738018800000,678.740,680.960,677.880,680.160,40184.03,1738022399999,27311490.11960,45294,21072.11,14322165.94250,0
+1738022400000,680.170,682.160,677.880,678.690,29092.88,1738025999999,19785623.81400,48567,12564.30,8547220.42790,0
+1738026000000,678.690,679.630,676.150,678.340,19370.39,1738029599999,13130886.33730,31165,9488.07,6433508.37970,0
+1738029600000,678.340,680.680,678.240,680.270,14542.18,1738033199999,9881099.16620,25947,8155.45,5541587.07940,0
+1738033200000,680.280,680.470,678.260,679.630,12509.42,1738036799999,8501724.35590,26284,5334.49,3625364.15580,0
+1738036800000,679.640,682.620,679.630,681.830,17454.10,1738040399999,11891960.45180,31512,9332.32,6358206.15410,0
+1738040400000,681.830,683.250,681.240,681.690,17636.61,1738043999999,12035062.19220,24633,8033.21,5481993.09290,0
+1738044000000,681.680,682.120,678.000,679.490,23438.65,1738047599999,15941571.35600,32545,8876.26,6039108.60480,0
+1738047600000,679.490,681.100,677.690,677.830,21459.27,1738051199999,14580865.21350,31742,10663.61,7245730.17840,0
+1738051200000,677.820,678.170,675.240,676.040,19611.54,1738054799999,13263885.88900,33741,10437.84,7059355.37860,0
+1738054800000,676.030,676.150,673.840,675.920,13996.12,1738058399999,9449526.97360,26066,7719.27,5211963.22350,0
+1738058400000,675.920,677.250,674.820,676.190,16761.94,1738061999999,11329712.01350,22199,7061.27,4771862.21860,0
+1738062000000,676.200,676.730,673.440,675.310,11228.13,1738065599999,7579745.06950,20795,5269.93,3558036.22720,0
+1738065600000,675.320,676.070,672.050,673.310,22186.48,1738069199999,14954214.68580,31165,14098.50,9503225.92130,0
+1738069200000,673.320,676.850,670.500,672.520,67857.98,1738072799999,45647001.64200,59616,29408.86,19785625.68860,0
+1738072800000,672.520,673.430,669.130,672.520,44774.29,1738076399999,30047083.26910,58762,21964.96,14743848.43690,0
+1738076400000,672.530,676.880,672.230,673.100,26301.43,1738079999999,17733800.87000,47375,14860.57,10020306.85490,0
+1738080000000,673.090,673.280,668.100,670.170,21658.49,1738083599999,14526451.84650,41022,9988.90,6701362.62840,0
+1738083600000,670.170,673.980,670.170,672.750,19140.39,1738087199999,12869719.52400,32764,11290.01,7590156.65170,0
+1738087200000,672.740,674.550,668.700,669.440,19597.85,1738090799999,13162512.76420,34442,9839.07,6612969.60130,0
+1738090800000,669.440,670.300,666.710,670.040,20291.06,1738094399999,13561621.17260,33624,8250.97,5514439.82520,0
+1738094400000,670.060,670.390,664.030,664.640,25576.73,1738097999999,17053502.22580,38125,12489.34,8326426.83300,0
+1738098000000,664.630,667.960,660.910,661.010,31525.21,1738101599999,20951015.42080,48470,13923.40,9258251.59160,0
+1738101600000,661.010,664.440,659.750,664.200,26220.07,1738105199999,17347007.68740,49173,14218.49,9408258.84190,0
+1738105200000,664.210,665.110,659.130,661.080,30653.33,1738108799999,20292176.84080,41176,12003.62,7944513.84540,0
+1738108800000,661.070,666.800,661.000,666.290,22229.41,1738112399999,14763482.13980,39184,12521.09,8314813.56840,0
+1738112400000,666.310,669.420,666.310,669.170,16449.90,1738115999999,10986341.07340,27848,8575.10,5727312.93330,0
+1738116000000,669.170,670.910,669.010,669.770,14629.33,1738119599999,9801523.50510,27803,7265.29,4867399.51890,0
+1738119600000,669.770,675.430,669.520,674.540,22626.78,1738123199999,15211971.97790,32596,14375.40,9666284.44790,0
+1738123200000,674.540,679.350,674.260,676.440,46549.56,1738126799999,31519595.72250,51959,22857.06,15474908.19310,0
+1738126800000,676.400,677.690,674.660,675.660,19392.71,1738130399999,13110320.88070,25430,6946.13,4696838.92120,0
+1738130400000,675.670,679.190,675.670,678.280,27844.78,1738133999999,18876423.86480,38393,17622.25,11946036.98150,0
+1738134000000,678.280,678.380,673.890,674.630,48449.37,1738137599999,32720027.22440,65861,26352.94,17797126.25140,0
+1738137600000,674.610,675.920,671.300,671.380,30876.65,1738141199999,20782684.30500,48808,17382.89,11701491.36160,0
+1738141200000,671.380,671.990,669.750,670.120,18731.82,1738144799999,12567158.08730,25558,9337.96,6265519.16640,0
+1738144800000,670.130,671.610,668.910,670.640,15396.68,1738148399999,10320094.14070,22231,8343.46,5593428.80870,0
+1738148400000,670.650,672.010,669.700,670.430,9189.18,1738151999999,6164264.13850,17181,4479.11,3004716.73540,0
+1738152000000,670.430,671.070,666.770,667.080,15694.52,1738155599999,10495265.95840,26035,6002.84,4015633.23960,0
+1738155600000,667.080,667.800,664.370,666.680,23297.20,1738159199999,15517821.66770,37921,11150.50,7427733.09960,0
+1738159200000,666.680,667.280,663.150,664.340,16577.60,1738162799999,11028721.53170,35846,7815.58,5200152.55530,0
+1738162800000,664.350,667.330,663.960,664.530,16918.60,1738166399999,11255654.40460,31671,8806.14,5858518.37660,0
+1738166400000,664.540,664.620,660.970,663.150,25871.28,1738169999999,17151478.90790,39834,12753.61,8457017.60730,0
+1738170000000,663.150,667.440,662.920,665.520,17010.01,1738173599999,11319983.74430,30790,9828.96,6539736.71470,0
+1738173600000,665.520,668.820,662.800,668.170,15941.64,1738177199999,10612894.53220,35013,8207.59,5464588.68120,0
+1738177200000,668.180,671.500,659.220,668.380,75025.11,1738180799999,49935568.45130,122392,35240.59,23451837.06350,0
+1738180800000,668.380,674.580,664.400,671.140,41628.83,1738184399999,27908632.82180,81804,21176.41,14197906.01950,0
+1738184400000,671.140,674.010,668.730,671.210,24622.43,1738187999999,16534057.58780,42496,12930.31,8684278.03460,0
+1738188000000,671.210,673.630,669.300,671.290,14083.30,1738191599999,9452305.14140,23861,7741.02,5195101.76630,0
+1738191600000,671.280,672.130,667.360,667.940,14033.21,1738195199999,9399322.73650,27588,6790.97,4548749.42220,0
+1738195200000,667.930,672.150,665.800,671.940,18762.82,1738198799999,12540743.56690,37518,10237.52,6842263.54850,0
+1738198800000,671.940,674.490,671.560,672.730,20278.27,1738202399999,13649495.72460,30222,8872.86,5971845.14930,0
+1738202400000,672.740,674.420,671.410,674.420,10640.27,1738205999999,7160246.30330,24592,5267.15,3544853.02310,0
+1738206000000,674.410,676.280,673.720,675.730,17090.11,1738209599999,11533471.13310,28667,8651.34,5838774.86520,0
+1738209600000,675.710,678.310,675.240,677.800,21907.95,1738213199999,14826608.96740,34168,11620.04,7865244.94730,0
+1738213200000,677.810,679.750,676.820,679.030,25260.46,1738216799999,17126797.77730,29386,15211.69,10315657.80580,0
+1738216800000,679.040,679.930,677.430,677.690,20659.39,1738220399999,14024974.17700,27252,8524.92,5787976.72070,0
+1738220400000,677.690,678.470,674.290,677.130,29647.22,1738223999999,20061530.72400,28325,12713.57,8603576.10500,0
+1738224000000,677.140,678.080,676.200,677.460,8329.51,1738227599999,5642024.92930,19104,4426.12,2998114.95760,0
+1738227600000,677.460,679.310,677.460,678.880,20160.94,1738231199999,13681003.93760,23053,12061.57,8184807.79770,0
+1738231200000,678.880,679.070,676.880,678.910,11226.09,1738234799999,7611415.55490,19135,4723.91,3202690.94350,0
+1738234800000,678.910,679.450,678.030,678.750,7602.52,1738238399999,5159781.22110,29057,3465.00,2351731.70110,0
+1738238400000,678.750,678.990,677.090,678.430,10709.97,1738241999999,7262456.34930,19620,5562.75,3772478.14310,0
+1738242000000,678.430,680.560,678.200,679.500,17807.92,1738245599999,12099196.55160,28913,9208.92,6256886.90890,0
+1738245600000,679.490,682.710,678.000,682.560,53682.72,1738249199999,36519058.15390,39957,27102.02,18440270.93730,0
+1738249200000,682.570,683.210,679.640,680.690,25427.65,1738252799999,17334649.60210,41387,12186.81,8308795.99400,0
+1738252800000,680.690,682.280,679.240,682.000,14337.61,1738256399999,9762626.34810,25233,7307.05,4976968.10560,0
+1738256400000,681.990,682.000,680.200,680.950,11201.89,1738259999999,7627383.63640,19007,5183.23,3529352.77800,0
+1738260000000,680.960,681.580,678.810,681.380,8746.53,1738263599999,5950972.07670,18079,4477.99,3047301.28080,0
+1738263600000,681.380,681.460,679.690,680.590,7285.95,1738267199999,4958364.46250,14732,3568.03,2428223.21820,0
+1738267200000,680.590,681.200,678.420,678.510,13581.80,1738270799999,9232689.15360,22690,7062.09,4800459.12350,0
+1738270800000,678.500,679.580,678.200,679.240,7615.40,1738274399999,5170199.18120,14853,4297.62,2917781.29910,0
+1738274400000,679.240,680.460,678.180,679.350,6401.50,1738277999999,4346718.93960,12423,2990.50,2030762.91710,0
+1738278000000,679.350,680.400,677.500,677.870,9474.26,1738281599999,6434228.47520,16266,4290.75,2914792.24450,0
+1738281600000,677.880,679.100,676.110,678.820,14646.35,1738285199999,9923887.39650,25159,6346.98,4300793.35490,0
+1738285200000,678.820,679.240,677.220,678.410,6944.40,1738288799999,4710971.35770,15470,3251.40,2205901.79270,0
+1738288800000,678.400,678.930,676.420,677.920,10000.97,1738292399999,6779410.50570,17890,6148.94,4168219.37680,0
+1738292400000,677.910,677.910,673.710,676.030,18393.75,1738295999999,12423462.62310,30338,8388.61,5665320.53880,0
+1738296000000,676.030,676.700,674.190,674.920,9695.42,1738299599999,6549741.94110,19518,5150.51,3480175.27370,0
+1738299600000,674.920,678.730,674.920,678.700,14461.44,1738303199999,9797494.47090,22593,8843.67,5990503.80890,0
+1738303200000,678.700,680.410,678.600,680.100,12350.26,1738306799999,8393771.53460,19434,6699.20,4552971.00170,0
+1738306800000,680.110,681.100,677.400,677.780,13238.93,1738310399999,8994428.71720,20585,5681.95,3860530.17790,0
+1738310400000,677.790,678.880,676.930,677.170,11685.04,1738313999999,7922782.65340,17191,6958.86,4718877.98680,0
+1738314000000,677.180,679.990,676.890,679.980,8951.77,1738317599999,6075547.49880,24090,5209.25,3535440.66080,0
+1738317600000,679.990,680.150,678.870,679.520,8311.14,1738321199999,5647237.40810,19694,3536.17,2402722.12480,0
+1738321200000,679.520,683.640,679.410,683.570,29451.16,1738324799999,20093966.47580,32587,13949.42,9515704.30170,0
+1738324800000,683.580,683.970,682.090,682.890,14985.00,1738328399999,10235000.97950,24674,7129.54,4869615.37320,0
+1738328400000,682.900,685.300,682.510,683.270,23373.43,1738331999999,15987504.98050,37002,12216.90,8357060.84060,0
+1738332000000,683.260,685.640,682.610,683.370,22162.82,1738335599999,15159353.42470,53480,11860.46,8113116.64610,0
+1738335600000,683.370,689.100,683.020,688.970,34299.65,1738339199999,23536037.94840,46274,19497.73,13379600.60570,0
+1738339200000,688.980,689.530,685.860,686.800,27196.82,1738342799999,18696361.14320,38866,11760.20,8084868.11800,0
+1738342800000,686.800,687.390,683.900,683.900,12069.84,1738346399999,8272106.33930,23848,5238.16,3590546.16050,0
+1738346400000,683.910,685.020,677.390,678.120,42389.65,1738349999999,28826258.59360,57498,19354.39,13161005.86720,0
+1738350000000,678.130,680.960,677.840,679.390,20026.15,1738353599999,13606366.36250,36843,9810.71,6666418.40910,0
+1738353600000,679.380,679.550,675.380,678.110,23494.95,1738357199999,15923699.95690,38425,10042.81,6805855.24620,0
+1738357200000,678.100,678.200,674.000,677.310,30500.15,1738360799999,20614526.20250,37128,12348.52,8345747.16850,0
+1738360800000,677.320,678.360,675.160,677.060,12834.32,1738364399999,8687386.01120,22580,5296.42,3585743.95280,0
+1738364400000,677.070,677.890,675.510,677.790,9326.00,1738367999999,6313723.35170,17979,5274.90,3570627.01900,0
+1738368000000,677.790,681.220,676.830,681.100,13468.46,1738371599999,9142601.47470,26632,7956.76,5402357.21450,0
+1738371600000,681.110,681.860,679.440,679.610,9995.21,1738375199999,6806782.22850,19565,4326.41,2946385.28360,0
+1738375200000,679.620,680.400,678.830,680.160,8671.97,1738378799999,5894613.82610,17842,5242.71,3563710.19310,0
+1738378800000,680.160,680.400,677.130,677.640,9642.28,1738382399999,6541261.94520,19529,4314.46,2927039.68500,0
+1738382400000,677.650,678.680,676.830,677.530,7764.55,1738385999999,5262360.06280,17212,4305.37,2918070.30380,0
+1738386000000,677.530,679.260,677.400,677.950,7339.15,1738389599999,4978613.74640,13563,4863.69,3299545.67270,0
+1738389600000,677.960,678.240,675.240,676.120,10792.61,1738393199999,7300807.79850,18023,4051.02,2740447.63970,0
+1738393200000,676.120,676.550,674.170,674.530,11496.46,1738396799999,7761134.64250,20773,6048.18,4083356.60290,0
+1738396800000,674.520,675.250,670.620,673.400,23207.64,1738400399999,15620883.76590,35466,9317.56,6271933.14360,0
+1738400400000,673.400,673.470,668.730,669.160,20650.67,1738403999999,13853743.07300,34778,8204.75,5502801.11280,0
+1738404000000,669.170,671.630,669.160,669.370,13926.63,1738407599999,9335624.87410,26405,6488.88,4349872.51490,0
+1738407600000,669.370,671.880,669.140,671.790,9978.93,1738411199999,6692461.26770,20523,5266.33,3531638.22260,0
+1738411200000,671.800,673.330,671.200,672.750,10179.31,1738414799999,6843106.56490,20271,5278.74,3548697.73810,0
+1738414800000,672.760,672.780,668.970,669.060,12821.86,1738418399999,8603335.32220,21058,4864.84,3264075.02240,0
+1738418400000,669.070,670.400,667.950,668.000,12806.31,1738421999999,8569511.98330,24471,6110.43,4089411.26080,0
+1738422000000,668.000,668.960,666.120,668.460,19412.58,1738425599999,12960149.34270,32846,8739.67,5836328.19290,0
+1738425600000,668.460,669.750,666.910,667.120,13700.17,1738429199999,9153657.75810,26907,5700.52,3809516.77170,0
+1738429200000,667.120,668.870,667.110,668.630,11354.09,1738432799999,7585530.46020,20386,5991.66,4002889.07660,0
+1738432800000,668.620,668.630,665.500,665.530,14011.95,1738436399999,9349654.94750,24139,6466.00,4314530.27760,0
+1738436400000,665.530,665.800,659.970,661.230,39117.04,1738439999999,25904692.44680,49369,16160.81,10703710.95120,0
+1738440000000,661.230,661.230,656.660,659.570,38509.43,1738443599999,25379701.08250,59885,18101.60,11930528.85210,0
+1738443600000,659.560,662.330,657.430,658.210,23840.00,1738447199999,15734549.79550,38434,11969.54,7901565.57140,0
+1738447200000,658.200,659.340,653.610,655.270,25851.46,1738450799999,16960685.57100,45048,11589.54,7603882.51830,0
+1738450800000,655.260,656.010,650.430,652.830,30939.47,1738454399999,20205769.05910,55566,15674.10,10237927.88620,0
+1738454400000,652.830,660.510,652.190,660.470,29241.01,1738457999999,19211877.06210,48909,16908.13,11106759.90360,0
+1738458000000,660.460,663.050,659.650,661.860,20109.69,1738461599999,13308684.85690,31229,10463.52,6924717.29420,0
+1738461600000,661.850,661.850,655.270,655.560,23758.80,1738465199999,15648839.85230,38687,11248.91,7408741.97230,0
+1738465200000,655.560,657.090,648.830,649.690,65963.82,1738468799999,42969111.14450,92042,32625.71,21258820.79500,0
+1738468800000,649.690,657.640,649.130,654.030,55132.78,1738472399999,36087459.81220,68504,25277.17,16533601.55160,0
+1738472400000,654.040,658.470,652.990,657.870,27636.61,1738475999999,18115922.19530,41867,14678.55,9624886.41370,0
+1738476000000,657.870,659.330,656.250,656.740,18476.14,1738479599999,12154115.85520,32638,9242.23,6080945.02550,0
+1738479600000,656.740,656.750,651.560,653.550,22432.65,1738483199999,14668039.76980,40177,9680.30,6329790.51780,0
+1738483200000,653.550,658.300,652.840,657.170,19262.37,1738486799999,12640032.21910,35582,9826.45,6446910.94540,0
+1738486800000,657.180,657.560,654.500,657.000,11340.36,1738490399999,7440593.08160,25369,4977.65,3266461.81410,0
+1738490400000,657.000,657.630,654.000,654.920,23495.58,1738493999999,15406507.43220,31808,12052.61,7904458.46980,0
+1738494000000,654.930,655.150,645.950,646.900,39818.18,1738497599999,25871266.83270,66495,17396.53,11300903.80690,0
+1738497600000,646.900,650.370,644.350,644.540,31983.85,1738501199999,20690003.67750,60231,12342.78,7986986.67220,0
+1738501200000,644.540,649.770,644.530,649.730,21454.84,1738504799999,13882464.69410,46554,11391.29,7371229.74330,0
+1738504800000,649.720,651.730,648.720,649.870,16591.44,1738508399999,10792415.17110,34630,8055.11,5240153.52710,0
+1738508400000,649.880,649.900,640.000,645.720,47062.85,1738511999999,30320608.62320,67150,18888.06,12178342.69430,0
+1738512000000,645.710,645.830,629.810,632.590,89856.56,1738515599999,57228517.26370,128791,34545.63,22020791.86990,0
+1738515600000,632.590,636.700,619.050,621.620,146241.98,1738519199999,91664805.10130,216748,64725.09,40595432.03560,0
+1738519200000,621.640,624.970,612.510,614.830,139759.44,1738522799999,86533946.98140,208365,66684.87,41302293.30070,0
+1738522800000,614.840,630.140,609.190,624.200,126441.29,1738526399999,78210207.07330,193267,65927.98,40816464.43010,0
+1738526400000,624.210,629.760,621.060,621.270,36981.15,1738529999999,23141448.74350,77207,17528.32,10970080.24820,0
+1738530000000,621.270,622.430,615.870,617.400,39070.01,1738533599999,24191527.16060,79809,18911.60,11709845.44430,0
+1738533600000,617.410,623.250,598.710,617.850,105146.98,1738537199999,64226006.90940,158623,48082.75,29421327.55520,0
+1738537200000,617.860,618.190,601.320,617.690,108627.16,1738540799999,66352156.52670,188117,56200.42,34334967.39360,0
+1738540800000,617.690,618.740,591.200,603.720,177041.64,1738544399999,107097722.04800,260532,83523.61,50570901.64170,0
+1738544400000,603.730,607.430,522.960,550.420,410241.82,1738547999999,235162988.06940,506134,181389.39,104110562.11300,0
+1738548000000,550.420,556.010,499.040,541.800,515125.91,1738551599999,277817055.23880,631117,248455.50,134176333.45940,0
+1738551600000,541.800,558.970,540.670,552.830,144257.77,1738555199999,79704749.98260,225723,66827.43,36921069.48220,0
+1738555200000,552.870,558.810,541.480,542.070,99182.93,1738558799999,54402610.33080,166581,50020.87,27433716.23290,0
+1738558800000,542.070,563.400,541.330,563.240,86886.19,1738562399999,48090200.92920,132381,43452.96,24040437.50890,0
+1738562400000,563.230,565.160,556.020,564.880,54605.44,1738565999999,30659563.70080,102030,26349.01,14793477.72750,0
+1738566000000,564.880,578.340,564.040,577.560,80149.02,1738569599999,45848276.18600,106183,42543.85,24336222.93290,0
+1738569600000,577.560,578.300,566.120,572.400,83822.77,1738573199999,47973523.43220,125621,41373.17,23674147.14840,0
+1738573200000,572.400,579.480,571.180,572.990,65378.43,1738576799999,37623020.37400,117508,30021.98,17275680.30240,0
+1738576800000,573.000,582.200,572.410,581.510,47777.34,1738580399999,27555249.21010,82636,23201.78,13388266.01510,0
+1738580400000,581.510,581.640,574.500,575.910,32276.06,1738583999999,18661914.73950,63220,15490.46,8958124.18880,0
+1738584000000,575.920,582.480,571.430,572.080,41185.73,1738587599999,23776292.59730,71564,21025.50,12141115.93430,0
+1738587600000,572.090,576.200,567.850,572.220,47407.58,1738591199999,27103287.23650,79694,24077.65,13764004.22330,0
+1738591200000,572.220,579.000,557.290,576.460,183252.42,1738594799999,104229995.93970,238824,91043.38,51800910.44340,0
+1738594800000,576.450,592.680,571.480,588.390,174338.64,1738598399999,101908615.59230,218272,87078.76,50912632.27480,0
+1738598400000,588.380,594.500,586.040,590.360,87253.74,1738601999999,51559574.24640,130545,40936.77,24194073.41820,0
+1738602000000,590.360,595.000,588.000,593.950,51705.56,1738605599999,30577643.63000,76726,26157.98,15472042.13560,0
+1738605600000,593.940,599.000,591.930,598.490,44365.12,1738609199999,26428327.78190,68792,23748.39,14149494.04040,0
+1738609200000,598.490,611.320,597.910,610.780,120057.56,1738612799999,72653429.27080,115200,55018.68,33307638.46600,0
+1738612800000,610.790,610.790,597.960,600.890,68513.45,1738616399999,41318237.88640,100518,30985.60,18680804.41860,0
+1738616400000,600.890,612.790,600.450,612.530,31368.98,1738619999999,19023858.39580,66129,16085.81,9759138.53090,0
+1738620000000,612.520,618.660,611.190,613.250,55205.57,1738623599999,33957987.78580,86813,27518.79,16931591.37840,0
+1738623600000,613.260,616.840,612.480,616.760,30605.36,1738627199999,18819871.50530,50517,16383.56,10074015.21190,0
+1738627200000,616.760,618.740,613.620,614.120,41814.55,1738630799999,25782056.38530,68457,19864.77,12251186.03140,0
+1738630800000,614.130,615.070,609.310,611.710,41540.92,1738634399999,25421237.34160,67428,20677.34,12654355.28220,0
+1738634400000,611.710,611.940,603.740,604.050,38252.51,1738637999999,23239195.86120,59487,18916.85,11493897.13540,0
+1738638000000,604.050,605.180,600.160,601.670,42203.70,1738641599999,25412205.09660,56087,20313.52,12226112.37200,0
+1738641600000,601.680,605.520,597.040,597.710,44074.26,1738645199999,26502476.23120,74360,22535.77,13551400.47980,0
+1738645200000,597.710,598.250,575.300,576.050,211184.60,1738648799999,123120297.38330,261031,102093.32,59486771.12290,0
+1738648800000,576.110,582.480,575.300,582.350,57990.97,1738652399999,33603286.49880,97448,28702.57,16634416.92040,0
+1738652400000,582.320,583.230,567.920,568.940,60408.70,1738655999999,34681771.76780,96179,25883.99,14871001.84540,0
+1738656000000,568.930,573.790,564.240,571.010,66345.02,1738659599999,37728875.45240,113910,32073.48,18245488.42810,0
+1738659600000,571.000,577.500,570.000,574.480,41495.69,1738663199999,23841633.85840,72820,21901.98,12584114.33460,0
+1738663200000,574.470,583.050,574.080,580.710,45133.43,1738666799999,26158283.85620,65900,24700.89,14316313.57350,0
+1738666800000,580.710,586.920,580.430,582.990,49923.10,1738670399999,29200573.52050,67229,25166.88,14719316.15980,0
+1738670400000,583.000,591.080,583.000,587.630,40230.02,1738673999999,23645842.58350,60315,21984.51,12919874.00250,0
+1738674000000,587.640,590.020,581.020,582.020,37852.65,1738677599999,22190314.61640,64845,15645.09,9177252.88150,0
+1738677600000,582.020,588.530,578.010,584.660,80883.11,1738681199999,47219443.17930,110717,38449.45,22455172.63980,0
+1738681200000,584.660,585.960,574.560,582.270,75751.19,1738684799999,43964795.28490,121384,37931.22,22017569.54760,0
+1738684800000,582.270,587.180,580.630,581.680,30177.43,1738688399999,17611001.83370,54533,14949.80,8727148.78720,0
+1738688400000,581.670,585.780,579.710,582.590,26788.52,1738691999999,15603049.55690,48362,12212.33,7114693.77350,0
+1738692000000,582.580,584.590,580.940,584.270,17174.47,1738695599999,10012641.67250,35364,7717.07,4499443.46210,0
+1738695600000,584.270,588.070,575.320,575.450,58116.09,1738699199999,33875488.17330,88780,27538.48,16048475.00820,0
+1738699200000,575.450,578.370,570.030,570.920,100463.71,1738702799999,57643108.60010,156954,48019.85,27556598.79190,0
+1738702800000,570.920,571.260,558.050,559.770,99729.74,1738706399999,56231483.81620,149892,45621.78,25718710.76450,0
+1738706400000,559.830,568.220,559.000,567.650,56191.85,1738709999999,31591730.86740,86710,29445.93,16558444.88030,0
+1738710000000,567.720,574.540,566.430,572.810,34939.95,1738713599999,19934408.37220,66417,17809.50,10160269.38610,0
+1738713600000,572.810,573.770,569.590,571.610,26091.75,1738717199999,14919290.02820,55899,12296.91,7031798.18750,0
+1738717200000,571.610,576.200,568.700,569.460,30544.17,1738720799999,17483353.77560,49205,13791.18,7895281.04710,0
+1738720800000,569.460,576.080,567.520,574.540,27504.63,1738724399999,15714541.27980,56264,13213.48,7550239.01750,0
+1738724400000,574.540,577.210,572.610,574.830,17726.14,1738727999999,10190460.61310,37658,8431.55,4847135.62360,0
+1738728000000,574.820,578.000,573.920,576.280,17475.32,1738731599999,10062372.48730,30992,7654.42,4408491.80360,0
+1738731600000,576.280,579.900,572.350,578.670,26521.28,1738735199999,15279548.70240,40515,13995.96,8065237.01890,0
+1738735200000,578.670,578.730,571.340,572.370,30377.04,1738738799999,17449590.89530,46300,11187.46,6430225.45780,0
+1738738800000,572.360,574.760,570.510,573.630,18997.03,1738742399999,10883636.17150,33593,9786.83,5607727.46640,0
+1738742400000,573.630,575.130,570.690,572.280,21246.33,1738745999999,12174448.29540,32433,8793.33,5039100.13420,0
+1738746000000,572.270,574.930,568.120,569.680,23717.75,1738749599999,13555611.18440,39123,10664.73,6095864.20210,0
+1738749600000,569.670,572.690,569.230,570.840,13592.80,1738753199999,7764097.78220,28626,6027.38,3442713.07760,0
+1738753200000,570.840,575.730,570.840,574.800,18581.65,1738756799999,10667827.20530,36510,8734.34,5013850.13430,0
+1738756800000,574.800,577.700,573.600,574.290,33174.69,1738760399999,19104006.78750,45305,14955.26,8612985.93810,0
+1738760400000,574.300,577.280,573.340,577.110,15958.88,1738763999999,9185845.87600,34982,7335.67,4223014.57030,0
+1738764000000,577.100,578.400,572.500,574.050,30841.94,1738767599999,17777125.80190,50052,13803.62,7958610.24370,0
+1738767600000,574.000,575.270,569.280,570.160,35440.17,1738771199999,20268440.91970,63932,17038.92,9746094.07790,0
+1738771200000,570.150,570.920,562.080,568.550,59868.65,1738774799999,33878751.11040,95788,28138.55,15925193.95740,0
+1738774800000,568.550,570.390,561.340,563.290,42316.97,1738778399999,23929488.98880,67742,22700.46,12829767.64680,0
+1738778400000,563.290,567.060,560.930,562.760,33077.46,1738781999999,18650286.12610,62231,14858.59,8377060.28080,0
+1738782000000,562.760,571.610,561.720,570.290,24806.16,1738785599999,14088013.55570,46744,11629.02,6603968.37420,0
+1738785600000,570.290,572.160,565.040,568.560,20911.86,1738789199999,11902411.36810,42999,9675.32,5506339.41910,0
+1738789200000,568.560,572.160,566.400,569.590,19215.74,1738792799999,10933704.79020,34976,8311.28,4730876.56570,0
+1738792800000,569.600,571.540,565.000,567.000,17269.34,1738796399999,9813935.46580,39178,9160.87,5205272.04640,0
+1738796400000,566.970,570.350,566.280,569.420,16358.86,1738799999999,9299980.85950,36420,8121.39,4618241.16030,0
+1738800000000,569.420,573.790,569.250,570.740,26666.09,1738803599999,15250311.09830,47761,13824.29,7906375.35720,0
+1738803600000,570.760,575.460,568.760,574.140,18351.61,1738807199999,10514395.29430,38020,8735.69,5007106.46150,0
+1738807200000,574.140,578.380,573.950,576.370,25408.52,1738810799999,14643430.26670,42252,12768.26,7357921.83180,0
+1738810800000,576.370,578.200,575.080,576.100,14062.97,1738814399999,8110940.35130,27979,7787.00,4492130.62060,0
+1738814400000,576.100,578.340,575.610,577.000,11544.04,1738817999999,6661760.80900,26027,6097.55,3518979.38590,0
+1738818000000,577.010,578.540,575.750,576.790,11632.40,1738821599999,6712689.11430,23191,5287.08,3051023.24330,0
+1738821600000,576.790,581.830,576.020,581.500,22523.39,1738825199999,13050374.90350,32655,12363.39,7165074.84980,0
+1738825200000,581.490,581.630,578.120,578.980,17148.08,1738828799999,9941207.10570,28173,7091.19,4111268.23890,0
+1738828800000,578.980,579.740,576.520,577.820,17991.39,1738832399999,10398099.46830,30193,9697.37,5604406.94740,0
+1738832400000,577.820,581.250,577.250,580.290,15900.77,1738835999999,9222455.87320,31336,8450.05,4901375.73220,0
+1738836000000,580.280,581.120,577.730,579.920,19274.41,1738839599999,11175875.99650,28865,9625.00,5580906.10570,0
+1738839600000,579.910,580.280,575.140,578.640,26566.75,1738843199999,15349692.78050,40087,12595.38,7278682.22670,0
+1738843200000,578.640,587.960,576.290,583.580,89693.88,1738846799999,52313935.14650,100035,48048.92,28028029.13560,0
+1738846800000,583.580,589.270,581.650,586.960,86967.75,1738850399999,50968198.32280,112598,45757.15,26818991.42630,0
+1738850400000,586.970,587.770,579.570,579.730,52305.07,1738853999999,30494525.38330,84746,21107.99,12311834.00420,0
+1738854000000,579.730,581.770,568.980,571.920,83952.58,1738857599999,48346129.55840,141316,40461.81,23297320.48330,0
+1738857600000,571.920,576.940,571.140,574.660,56080.34,1738861199999,32195419.63220,96703,27001.42,15501078.53620,0
+1738861200000,574.650,579.620,571.660,575.270,33140.45,1738864799999,19080686.91550,59509,17039.40,9808123.93210,0
+1738864800000,575.270,578.000,572.750,574.170,30107.80,1738868399999,17335539.18500,54902,16384.76,9435901.92530,0
+1738868400000,574.170,579.600,572.050,574.550,27315.31,1738871999999,15722548.96800,54737,13342.65,7679310.16500,0
+1738872000000,574.560,581.770,573.940,581.640,31502.64,1738875599999,18229102.97520,45693,16518.03,9555961.83570,0
+1738875600000,581.650,581.760,575.440,580.250,19443.94,1738879199999,11257750.32500,45929,9986.99,5782099.03690,0
+1738879200000,580.260,580.400,574.350,578.230,18293.22,1738882799999,10553786.84170,33511,8782.64,5066038.74450,0
+1738882800000,578.230,578.360,570.290,571.470,26081.81,1738886399999,14972214.37700,37546,10811.73,6200523.29600,0
+1738886400000,571.500,575.790,570.920,575.630,21635.86,1738889999999,12410755.19710,44715,11718.76,6721942.67840,0
+1738890000000,575.620,581.970,575.250,579.640,23522.76,1738893599999,13613973.73700,42931,11371.15,6581995.87120,0
+1738893600000,579.650,582.360,579.250,580.400,17512.24,1738897199999,10174354.16950,35389,7970.62,4630799.98650,0
+1738897200000,580.400,581.880,577.740,579.220,15068.17,1738900799999,8733531.55860,29549,7758.53,4496921.77580,0
+1738900800000,579.230,582.970,578.950,580.400,20272.22,1738904399999,11787166.20360,29550,10302.00,5990795.39210,0
+1738904400000,580.410,581.240,578.260,579.860,10522.53,1738907999999,6098050.75350,20558,4141.00,2399851.41020,0
+1738908000000,579.870,580.230,572.930,576.700,26182.65,1738911599999,15068349.14780,44017,11734.09,6751771.91010,0
+1738911600000,576.700,582.230,576.620,581.270,20897.80,1738915199999,12125360.44420,41172,9733.18,5646796.19720,0
+1738915200000,581.280,585.360,579.810,584.510,28130.45,1738918799999,16400683.20970,43082,15615.65,9109872.25230,0
+1738918800000,584.550,587.500,583.720,587.320,18790.48,1738922399999,10993445.39950,34421,10070.50,5892985.57410,0
+1738922400000,587.320,587.960,583.770,584.230,22125.19,1738925999999,12960434.38560,38573,10684.12,6259918.67420,0
+1738926000000,584.220,585.400,583.140,584.090,20384.99,1738929599999,11911216.68770,27619,13284.09,7763679.13440,0
+1738929600000,584.080,585.320,582.290,584.600,21683.82,1738933199999,12656983.08580,29592,8672.47,5063544.69030,0
+1738933200000,584.610,587.700,580.690,587.390,43706.36,1738936799999,25553892.40120,63950,21453.05,12546114.72810,0
+1738936800000,587.390,589.760,584.600,588.860,41888.32,1738940399999,24612519.08750,62212,20156.16,11847762.41580,0
+1738940400000,588.860,588.860,579.230,582.610,59336.81,1738943999999,34588068.42860,86058,29554.54,17225333.46030,0
+1738944000000,582.620,585.360,579.610,580.930,25825.96,1738947599999,15040947.00330,53778,11423.27,6652950.46370,0
+1738947600000,580.930,582.530,579.310,581.610,27743.82,1738951199999,16112379.28100,49502,14662.85,8517667.03420,0
+1738951200000,581.610,586.450,581.300,584.500,19449.66,1738954799999,11374317.90820,32843,7813.66,4567720.04550,0
+1738954800000,584.500,584.660,579.960,581.230,20752.07,1738958399999,12076230.53340,31093,9459.09,5502981.54360,0
+1738958400000,581.220,581.390,570.410,571.090,38466.29,1738961999999,22150943.57690,74046,19741.30,11369230.70690,0
+1738962000000,571.100,575.940,570.970,573.560,21017.52,1738965599999,12063013.79710,50329,10833.06,6217441.77620,0
+1738965600000,573.570,574.930,570.060,574.530,20499.76,1738969199999,11726980.09600,42831,10494.35,6002809.09720,0
+1738969200000,574.540,578.660,573.660,577.420,16698.53,1738972799999,9621841.11010,29100,7301.72,4206760.19670,0
+1738972800000,577.420,580.080,576.530,578.640,18018.49,1738976399999,10423628.61170,32221,9374.27,5423321.75370,0
+1738976400000,578.640,579.000,574.190,574.410,10800.67,1738979999999,6232906.28690,24543,3781.68,2183179.07700,0
+1738980000000,574.410,576.830,573.360,576.480,17798.41,1738983599999,10234180.52320,26603,11719.84,6741069.78320,0
+1738983600000,576.490,577.850,575.520,576.590,14778.31,1738987199999,8523800.91650,23872,8048.27,4642053.50850,0
+1738987200000,576.600,578.290,576.250,577.990,10586.23,1738990799999,6114773.13600,22210,4578.41,2644787.66420,0
+1738990800000,577.980,579.030,576.290,578.380,9858.81,1738994399999,5696220.16830,24446,4648.90,2686474.34660,0
+1738994400000,578.390,579.810,577.660,579.550,10544.15,1738997999999,6101217.58690,20133,6050.68,3500742.88400,0
+1738998000000,579.550,580.850,576.440,579.690,16589.33,1739001599999,9597853.13170,27929,7881.44,4560480.06250,0
+1739001600000,579.700,580.490,577.330,577.550,9945.70,1739005199999,5758312.72500,23544,3494.58,2022690.72980,0
+1739005200000,577.540,579.050,577.540,579.050,7208.39,1739008799999,4168323.52960,17048,3633.92,2101600.35030,0
+1739008800000,579.040,581.230,579.040,580.680,10675.88,1739012399999,6195012.53480,21574,4760.72,2762526.67690,0
+1739012400000,580.680,582.780,580.340,582.580,13033.19,1739015999999,7584224.67670,23743,5866.63,3413824.39100,0
+1739016000000,582.580,587.630,582.190,587.050,40340.83,1739019599999,23615405.34780,49639,21918.14,12828856.17530,0
+1739019600000,587.060,598.790,586.000,594.480,82494.84,1739023199999,48994621.64440,94974,43074.40,25580588.12350,0
+1739023200000,594.490,606.430,594.060,602.570,142110.52,1739026799999,85558648.12810,149206,71292.16,42923419.22840,0
+1739026800000,602.590,604.980,591.720,596.360,85022.73,1739030399999,50763254.33480,95589,39566.02,23632250.92110,0
+1739030400000,596.360,614.930,595.690,611.220,134882.39,1739033999999,81670109.83190,130676,74195.02,44923944.06440,0
+1739034000000,611.160,615.800,610.140,615.660,77537.90,1739037599999,47563356.17030,97600,37230.87,22843170.80820,0
+1739037600000,615.660,626.640,614.840,626.050,120817.30,1739041199999,75055734.82860,128127,68317.43,42435864.96000,0
+1739041200000,626.050,631.800,621.600,624.740,94736.22,1739044799999,59300253.88230,98533,44882.73,28110875.48400,0
+1739044800000,624.740,633.000,624.730,627.210,65050.53,1739048399999,40949234.87670,85115,32890.39,20703137.63880,0
+1739048400000,627.200,627.420,620.490,620.770,40789.47,1739051999999,25445098.90890,54959,18886.80,11782008.83940,0
+1739052000000,620.760,621.180,615.650,616.290,35032.56,1739055599999,21674589.79140,45844,15224.49,9420759.92240,0
+1739055600000,616.280,617.940,612.000,612.270,45171.32,1739059199999,27788186.75240,49882,19314.30,11886641.13490,0
+1739059200000,612.270,614.830,610.010,612.800,40482.47,1739062799999,24768741.36230,48192,22906.83,14018409.09230,0
+1739062800000,612.800,617.770,612.070,614.050,38689.04,1739066399999,23785754.57670,53171,19441.03,11954611.54670,0
+1739066400000,614.040,615.810,612.220,612.440,17789.75,1739069999999,10924698.13320,30017,8806.57,5408977.49590,0
+1739070000000,612.440,615.980,610.980,615.740,35519.18,1739073599999,21781199.37080,44051,19435.44,11922515.09350,0
+1739073600000,615.740,617.550,613.530,616.540,22320.06,1739077199999,13740534.35070,36351,12782.75,7870465.21000,0
+1739077200000,616.540,616.630,610.360,612.060,26134.26,1739080799999,16003183.13030,35800,11008.30,6740156.93690,0
+1739080800000,612.070,616.200,611.190,615.710,23697.92,1739084399999,14550241.26250,33640,12786.53,7851162.57170,0
+1739084400000,615.710,637.000,613.690,636.100,277148.06,1739087999999,175009707.53720,227835,158550.85,100118289.35830,0
+1739088000000,636.090,646.870,633.060,646.430,208892.68,1739091599999,133691192.32490,155079,122055.31,78118660.94710,0
+1739091600000,646.420,646.640,634.530,636.620,143885.93,1739095199999,92229353.94770,135345,64124.55,41099265.69530,0
+1739095200000,636.650,643.470,634.780,635.310,86313.16,1739098799999,55114840.04460,95595,45269.70,28917855.56460,0
+1739098800000,635.300,637.550,627.620,629.460,139405.70,1739102399999,88202002.47240,115529,65860.99,41685306.66940,0
+1739102400000,629.480,631.000,617.910,621.650,144051.85,1739105999999,89632692.14270,142087,69976.56,43528531.40020,0
+1739106000000,621.650,624.400,618.530,622.520,88333.50,1739109599999,54904864.03560,97341,49646.39,30858108.85990,0
+1739109600000,622.520,627.270,619.270,621.970,78974.49,1739113199999,49227945.96580,93900,39080.42,24363938.11510,0
+1739113200000,621.970,625.800,621.940,623.860,45261.70,1739116799999,28246110.38570,67268,21430.67,13374718.47080,0
+1739116800000,623.860,627.920,622.000,625.350,36542.65,1739120399999,22834929.49510,59589,18059.36,11287833.20760,0
+1739120400000,625.360,626.060,621.950,622.760,23130.56,1739123999999,14435403.51890,44755,9398.58,5866217.23540,0
+1739124000000,622.770,624.540,619.020,622.000,31233.94,1739127599999,19413782.40120,43952,13522.08,8409452.35540,0
+1739127600000,622.000,622.390,615.040,617.320,43725.05,1739131199999,27039853.68060,53007,18600.61,11507323.26740,0
+1739131200000,617.310,620.550,615.510,616.830,31578.79,1739134799999,19514257.51330,42411,15088.85,9326543.59390,0
+1739134800000,616.820,618.140,602.250,605.980,83108.16,1739138399999,50596298.82740,111325,37118.98,22589304.55700,0
+1739138400000,605.970,617.970,602.650,613.290,54191.35,1739141999999,33085201.38190,91803,29773.50,18180458.27830,0
+1739142000000,613.280,618.000,612.390,615.360,29111.90,1739145599999,17904468.14570,44395,16756.36,10308559.09490,0
+1739145600000,615.360,622.280,614.320,618.410,64682.66,1739149199999,40022767.50630,70262,35245.81,21804408.85520,0
+1739149200000,618.410,618.670,602.020,604.740,84066.08,1739152799999,51124769.60390,98204,36190.20,21999240.57750,0
+1739152800000,604.740,606.210,596.000,598.190,103424.28,1739156399999,62032926.02750,108518,46692.84,28001501.01230,0
+1739156400000,598.200,612.150,597.160,606.430,96226.63,1739159999999,58300538.62490,116368,54507.87,33022145.66580,0
+1739160000000,606.430,610.180,605.110,606.760,39297.97,1739163599999,23841419.17170,56921,17791.18,10799808.20560,0
+1739163600000,606.750,613.020,605.140,608.170,36057.45,1739167199999,21964538.78480,56934,22100.37,13466657.95770,0
+1739167200000,608.180,609.420,605.020,607.930,36993.66,1739170799999,22446247.54050,50034,20751.74,12594204.91170,0
+1739170800000,607.930,610.160,607.150,607.840,17562.35,1739174399999,10685899.81190,35634,8669.78,5275840.54410,0
+1739174400000,607.840,610.190,600.310,604.560,58601.50,1739177999999,35505314.39350,67695,22821.90,13836957.98380,0
+1739178000000,604.570,605.680,602.270,604.540,31234.01,1739181599999,18871074.00700,48876,14174.73,8565535.67260,0
+1739181600000,604.540,607.100,603.450,605.560,32963.24,1739185199999,19954691.35760,43397,15450.45,9352756.95560,0
+1739185200000,605.560,607.380,603.350,606.060,22004.75,1739188799999,13322598.51400,45297,9979.53,6043120.20860,0
+1739188800000,606.050,608.380,603.290,605.700,32659.84,1739192399999,19768216.77130,47930,17921.09,10848867.41030,0
+1739192400000,605.710,609.800,603.600,608.060,34937.94,1739195999999,21187417.62110,51058,18006.90,10919757.69380,0
+1739196000000,608.060,608.400,601.500,602.270,45215.19,1739199599999,27330737.26920,71014,19555.66,11818127.01120,0
+1739199600000,602.280,604.650,601.460,602.950,29043.60,1739203199999,17509421.61470,49604,15207.08,9168937.16260,0
+1739203200000,602.960,615.800,602.590,610.620,139069.96,1739206799999,84953654.73870,130622,73524.71,44914981.61300,0
+1739206800000,610.630,612.420,608.000,610.530,26123.73,1739210399999,15934339.10370,45971,11908.11,7264401.40900,0
+1739210400000,610.510,612.950,608.550,611.550,20804.47,1739213999999,12712702.82130,41677,10501.09,6417867.62530,0
+1739214000000,611.550,614.710,610.690,611.920,21431.95,1739217599999,13133664.36840,36677,10107.88,6196004.48390,0
+1739217600000,611.930,612.340,609.700,611.950,12463.66,1739221199999,7615842.27420,27078,5343.01,3265162.75520,0
+1739221200000,611.960,613.350,611.280,611.910,14364.43,1739224799999,8794955.37840,28893,6603.76,4043690.00220,0
+1739224800000,611.910,614.870,610.700,614.580,18690.58,1739228399999,11453959.68150,31651,10093.44,6185870.42400,0
+1739228400000,614.590,618.810,613.780,618.380,30197.68,1739231999999,18610175.76180,48432,17603.39,10848135.93170,0
+1739232000000,618.390,626.400,618.270,621.030,64048.50,1739235599999,39866613.43150,79463,32805.54,20417300.89890,0
+1739235600000,621.030,623.180,617.550,617.890,37219.86,1739239199999,23070725.62510,51419,16002.69,9918930.93340,0
+1739239200000,617.900,619.080,614.790,615.680,33518.53,1739242799999,20658289.17510,43953,12913.81,7958736.98850,0
+1739242800000,615.670,623.060,614.880,621.870,20515.88,1739246399999,12697298.48350,35693,12642.65,7825476.44190,0
+1739246400000,621.860,644.760,620.000,637.140,207158.38,1739249999999,131562061.19040,181535,108626.32,68923296.02830,0
+1739250000000,637.150,639.790,632.010,637.850,90163.59,1739253599999,57391563.63300,110318,45841.13,29182463.35250,0
+1739253600000,637.800,641.050,635.860,637.630,50212.35,1739257199999,32064500.96420,67222,26229.03,16750667.76710,0
+1739257200000,637.630,638.690,635.540,636.610,30997.29,1739260799999,19744695.48740,48123,14748.20,9395216.30700,0
+1739260800000,636.650,644.000,636.610,641.000,58494.13,1739264399999,37494601.20890,72503,30632.18,19631628.03510,0
+1739264400000,641.000,644.660,637.340,639.440,53286.97,1739267999999,34160611.04040,69436,26606.50,17060910.33470,0
+1739268000000,639.430,641.390,637.720,639.010,40583.40,1739271599999,25958001.84020,56041,22373.77,14311997.60460,0
+1739271600000,639.010,646.550,637.470,643.320,46843.73,1739275199999,30095916.97080,56018,25375.66,16304345.71910,0
+1739275200000,643.320,643.780,637.230,640.160,47033.25,1739278799999,30111490.24890,68076,22820.96,14611247.45620,0
+1739278800000,640.160,642.700,629.850,630.480,100939.00,1739282399999,64169051.55990,111120,49098.38,31221712.24300,0
+1739282400000,630.490,637.420,628.930,632.680,74779.83,1739285999999,47420474.59100,93528,37439.76,23747677.46410,0
+1739286000000,632.680,639.200,632.010,637.540,50039.11,1739289599999,31841930.14910,69014,26998.83,17179825.45850,0
+1739289600000,637.520,637.540,632.340,632.490,34012.39,1739293199999,21591489.50840,57447,16915.80,10737345.20420,0
+1739293200000,632.490,633.000,627.380,632.990,50130.51,1739296799999,31600838.96440,64304,24034.00,15155016.73370,0
+1739296800000,632.990,632.990,628.170,629.850,42862.72,1739300399999,27018769.34900,63461,21133.85,13322435.67960,0
+1739300400000,629.850,632.300,625.320,627.970,52856.65,1739303999999,33201372.55140,80036,26654.75,16748114.95090,0
+1739304000000,627.960,633.330,627.140,631.870,48397.07,1739307599999,30493002.60090,69099,25815.92,16266210.79670,0
+1739307600000,631.870,639.900,630.330,639.460,51038.37,1739311199999,32459175.58150,65800,25743.31,16374905.22740,0
+1739311200000,639.470,642.500,637.000,639.830,41234.66,1739314799999,26415176.38760,53074,20520.99,13147662.74940,0
+1739314800000,639.840,646.430,639.030,641.580,44174.84,1739318399999,28429058.64420,56031,23362.52,15037427.47310,0
+1739318400000,641.570,647.230,639.500,641.860,46418.58,1739321999999,29850159.90160,69878,21128.34,13592623.53280,0
+1739322000000,641.870,642.000,637.500,640.190,32322.37,1739325599999,20669879.26890,50068,14830.91,9487741.64000,0
+1739325600000,640.190,640.580,633.290,635.210,34459.43,1739329199999,21950059.58310,46202,17249.27,10984844.46270,0
+1739329200000,635.220,635.990,631.030,631.610,34789.63,1739332799999,22031636.72820,52224,18486.06,11707608.63460,0
+1739332800000,631.600,633.100,626.290,627.840,48637.81,1739336399999,30605137.51880,61776,23205.89,14604305.77600,0
+1739336400000,627.840,631.350,627.000,630.700,32828.36,1739339999999,20665609.92240,46253,18201.55,11459209.82770,0
+1739340000000,630.710,634.600,629.500,630.770,27086.42,1739343599999,17108641.32000,46053,14039.58,8868873.42190,0
+1739343600000,630.770,639.490,630.140,636.770,39268.44,1739347199999,24977597.55260,54203,19337.33,12296089.52650,0
+1739347200000,636.770,644.000,636.310,642.630,46737.04,1739350799999,29919423.44630,67155,28478.85,18233949.46910,0
+1739350800000,642.630,647.320,640.550,646.950,65596.56,1739354399999,42269845.26840,70536,32021.76,20635942.12350,0
+1739354400000,646.960,653.500,646.470,647.400,107627.81,1739357999999,69929947.62680,108819,57794.66,37558937.76970,0
+1739358000000,647.400,650.000,645.050,645.970,53170.43,1739361599999,34432067.38540,72109,24232.84,15698010.34840,0
+1739361600000,645.960,647.420,643.740,645.850,38955.02,1739365199999,25158318.02600,50253,20297.44,13112274.74220,0
+1739365200000,645.850,651.930,632.410,642.970,224527.54,1739368799999,144071611.71430,245166,112967.63,72513825.77260,0
+1739368800000,643.030,649.230,633.010,647.950,139259.82,1739372399999,89332793.91170,152793,71286.82,45721649.36060,0
+1739372400000,647.920,663.200,641.220,658.530,171778.60,1739375999999,112378622.02640,192765,96602.81,63182405.12870,0
+1739376000000,658.540,673.370,654.500,672.060,163430.87,1739379599999,108276772.85380,177866,89262.61,59170086.51680,0
+1739379600000,672.050,673.350,666.160,667.770,93550.25,1739383199999,62612656.11810,113974,47648.87,31893559.97930,0
+1739383200000,667.780,688.530,667.670,687.950,211027.46,1739386799999,143538950.46780,194354,109758.20,74635156.32300,0
+1739386800000,687.950,692.440,679.550,691.820,152882.60,1739390399999,105016595.98150,166129,83388.98,57295593.64330,0
+1739390400000,691.830,705.380,691.390,701.190,212640.36,1739393999999,148587465.62800,202842,101860.06,71160249.64930,0
+1739394000000,701.200,702.430,693.270,697.220,83761.36,1739397599999,58458525.67930,98937,40330.22,28154115.97300,0
+1739397600000,697.240,706.000,696.280,700.740,76379.14,1739401199999,53521713.02390,95189,40450.90,28356803.56730,0
+1739401200000,700.730,704.660,695.710,696.760,66338.98,1739404799999,46357283.28480,84279,29897.93,20892608.04000,0
+1739404800000,696.770,699.770,694.750,698.890,44715.65,1739408399999,31179424.18880,70631,20998.33,14641091.48120,0
+1739408400000,698.900,720.530,696.740,714.810,222416.39,1739411999999,158329699.16250,222165,117874.69,83869149.47970,0
+1739412000000,714.820,720.230,705.080,710.460,136799.22,1739415599999,97372083.30990,161668,67653.43,48158609.21560,0
+1739415600000,710.450,724.540,708.720,716.680,120606.94,1739419199999,86511037.82670,163161,60472.64,43381685.99210,0
+1739419200000,716.760,721.530,700.000,705.690,139537.53,1739422799999,99341936.84070,148260,63458.33,45216437.44270,0
+1739422800000,705.700,714.440,702.620,712.630,82672.11,1739426399999,58554382.99310,109381,41302.44,29252550.61140,0
+1739426400000,712.620,714.760,702.500,705.950,84621.49,1739429999999,59897642.70090,109520,37599.29,26618194.93300,0
+1739430000000,705.930,710.000,702.590,705.660,63668.89,1739433599999,44972564.93440,88569,29979.36,21180823.41810,0
+1739433600000,705.660,706.200,694.520,700.320,115473.28,1739437199999,80761116.91350,132439,54856.02,38366374.28890,0
+1739437200000,700.330,707.360,699.160,706.580,71741.02,1739440799999,50497568.18440,91773,39990.12,28151497.65040,0
+1739440800000,706.580,711.000,704.970,708.960,80625.34,1739444399999,57095369.07160,85828,39027.98,27640526.13010,0
+1739444400000,708.990,711.500,705.040,710.070,77650.38,1739447999999,54999841.04230,86909,40643.73,28788676.22950,0
+1739448000000,710.090,710.390,700.780,702.090,80725.37,1739451599999,56897422.42460,96485,33545.52,23641623.52630,0
+1739451600000,702.090,730.950,696.410,719.890,604077.41,1739455199999,434127588.80330,537923,331039.60,237840956.29500,0
+1739455200000,719.810,719.910,683.960,698.520,645965.85,1739458799999,452091462.30050,544995,296021.05,207100170.72000,0
+1739458800000,698.520,712.970,696.470,703.780,347987.81,1739462399999,245340305.37720,321719,184977.99,130445063.96270,0
+1739462400000,703.770,707.190,666.000,669.910,746887.05,1739465999999,509908594.63540,641388,347923.25,237640895.73390,0
+1739466000000,669.950,676.460,659.300,668.630,315169.23,1739469599999,210519489.59370,320538,159853.50,106794685.99270,0
+1739469600000,668.630,673.240,666.600,672.010,98906.07,1739473199999,66256349.17570,121720,46029.88,30836140.82890,0
+1739473200000,672.020,673.990,667.000,667.230,59106.69,1739476799999,39641807.20430,85828,30533.30,20481764.87550,0
+1739476800000,667.240,672.440,667.210,671.820,39388.34,1739480399999,26387382.06340,63363,21090.52,14132216.44050,0
+1739480400000,671.800,679.590,669.240,673.570,68286.12,1739483999999,46061656.84470,84762,36010.07,24289990.51820,0
+1739484000000,673.570,673.680,667.520,668.480,31958.36,1739487599999,21429875.17700,50948,14867.02,9972352.49930,0
+1739487600000,668.480,672.210,664.190,664.350,46172.12,1739491199999,30853555.68470,57248,20163.05,13476527.08530,0
+1739491200000,664.350,672.420,660.270,672.000,70201.14,1739494799999,46743591.62810,101472,39193.86,26107779.69730,0
+1739494800000,672.010,677.160,671.310,676.290,54822.89,1739498399999,36942160.72460,90275,28947.43,19508196.49920,0
+1739498400000,676.290,682.000,675.000,678.480,67507.45,1739501999999,45769944.85860,92614,33460.99,22693296.98100,0
+1739502000000,678.480,684.250,675.530,682.590,55807.50,1739505599999,37942351.01720,74920,32090.61,21827813.49800,0
+1739505600000,682.560,684.370,678.560,679.210,40472.76,1739509199999,27560407.07540,66551,17484.63,11906550.18410,0
+1739509200000,679.220,683.770,673.420,674.300,54035.37,1739512799999,36646672.71160,72378,23596.64,16005263.10060,0
+1739512800000,674.300,675.120,667.620,670.330,62885.34,1739516399999,42207910.18640,83648,32054.53,21519453.65470,0
+1739516400000,670.330,670.910,665.600,668.400,54659.49,1739519999999,36496785.59040,71714,26242.96,17523891.86530,0
+1739520000000,668.410,671.790,666.500,670.240,49785.34,1739523599999,33323341.46850,65639,27715.66,18557076.06880,0
+1739523600000,670.240,675.220,667.770,672.390,84168.70,1739527199999,56487644.45660,85914,43842.09,29422128.69130,0
+1739527200000,672.400,678.470,667.410,669.040,115125.36,1739530799999,77564520.10620,109039,55404.37,37322682.62440,0
+1739530800000,669.040,669.990,661.380,663.750,95364.00,1739534399999,63425600.59080,92129,43716.17,29085349.85820,0
+1739534400000,663.750,667.300,661.830,666.330,43744.57,1739537999999,29091351.57600,65294,22408.65,14901955.51000,0
+1739538000000,666.330,668.450,663.270,664.550,60285.82,1739541599999,40122372.19780,67140,30825.76,20520204.63760,0
+1739541600000,664.560,669.480,662.400,666.910,56682.17,1739545199999,37742614.29150,74008,29255.22,19486682.48840,0
+1739545200000,666.910,667.660,659.270,664.630,76501.07,1739548799999,50729201.56050,88255,36281.76,24070534.62750,0
+1739548800000,664.640,670.480,661.460,670.210,80061.00,1739552399999,53251805.68050,90567,42841.18,28499091.82880,0
+1739552400000,670.200,673.800,667.610,670.930,87382.63,1739555999999,58596586.75510,95536,42777.77,28690592.36190,0
+1739556000000,670.960,671.680,665.920,667.470,64145.75,1739559599999,42901747.98060,75971,30950.56,20702414.22990,0
+1739559600000,667.470,670.400,665.590,668.420,40060.53,1739563199999,26768608.56390,56702,20444.26,13664762.92140,0
+1739563200000,668.420,669.580,660.600,661.740,39973.35,1739566799999,26589334.46610,56440,18271.17,12158014.74440,0
+1739566800000,661.770,663.600,658.330,662.150,61562.01,1739570399999,40680114.70040,68126,33748.67,22303487.48270,0
+1739570400000,662.200,662.590,651.050,652.910,80588.23,1739573999999,52878447.97590,78586,32127.13,21079576.95700,0
+1739574000000,652.910,659.730,652.620,659.420,38617.08,1739577599999,25322393.82090,53831,20814.73,13649336.56180,0
+1739577600000,659.410,659.490,653.240,655.310,26381.77,1739581199999,17299010.29410,52058,12165.41,7975752.50160,0
+1739581200000,655.320,660.960,654.950,660.780,25349.00,1739584799999,16690624.31880,45084,13731.17,9042724.27400,0
+1739584800000,660.780,663.840,659.460,663.150,28830.06,1739588399999,19064057.90190,44039,15023.21,9934256.52660,0
+1739588400000,663.170,663.510,660.460,660.790,21091.78,1739591999999,13959540.79340,32547,10138.67,6710022.12920,0
+1739592000000,660.780,661.040,656.640,657.800,44611.80,1739595599999,29370746.14930,43578,21288.29,14015490.29160,0
+1739595600000,657.800,661.890,656.800,660.410,31740.02,1739599199999,20918941.68650,35275,17678.24,11650335.01480,0
+1739599200000,660.410,661.970,657.140,657.810,29833.33,1739602799999,19665524.90630,37432,14498.43,9561450.51300,0
+1739602800000,657.810,658.540,655.380,657.280,21079.25,1739606399999,13848609.18470,32327,9815.06,6449515.76850,0
+1739606400000,657.270,660.130,656.000,658.820,22049.61,1739609999999,14522278.15940,31114,10086.10,6643822.98310,0
+1739610000000,658.830,659.420,655.310,656.740,18052.91,1739613599999,11860162.52320,32238,9285.39,6100632.82630,0
+1739613600000,656.740,658.330,654.170,657.230,37351.04,1739617199999,24511175.45060,43252,16974.69,11139450.66520,0
+1739617200000,657.240,659.320,653.350,657.920,32093.85,1739620799999,21062621.37100,48819,15866.72,10414926.51120,0
+1739620800000,657.910,660.410,656.520,659.160,40891.84,1739624399999,26949377.11770,56899,19387.57,12777683.72200,0
+1739624400000,659.170,662.280,659.170,659.780,27671.98,1739627999999,18284643.59400,46013,13497.83,8919624.38160,0
+1739628000000,659.780,662.720,656.200,661.570,43376.98,1739631599999,28622571.64730,66447,20598.83,13594182.09960,0
+1739631600000,661.570,666.190,660.590,665.950,43732.11,1739635199999,29007952.88100,64228,23934.36,15881744.12940,0
+1739635200000,665.950,671.230,663.690,667.070,79508.47,1739638799999,53065189.55310,92185,40079.33,26756261.72800,0
+1739638800000,667.060,669.330,662.130,666.300,47941.59,1739642399999,31919484.23990,64374,22769.85,15159360.18130,0
+1739642400000,666.310,668.700,665.270,665.420,21994.10,1739645999999,14679632.99460,38656,11009.60,7348667.50590,0
+1739646000000,665.430,666.330,661.310,661.680,21873.51,1739649599999,14514871.64310,30730,8264.95,5486882.60900,0
+1739649600000,661.690,663.740,656.590,659.030,35010.76,1739653199999,23095878.72810,40967,15456.60,10196262.72550,0
+1739653200000,659.030,662.900,657.900,662.890,18277.53,1739656799999,12066757.44090,27507,10790.85,7126176.98720,0
+1739656800000,662.900,663.680,659.750,661.330,20342.00,1739660399999,13464145.52790,24921,8546.57,5658025.39580,0
+1739660400000,661.360,663.000,659.430,661.760,14946.44,1739663999999,9883881.55360,23517,7625.95,5044340.21840,0
+1739664000000,661.770,665.320,659.640,663.510,22062.92,1739667599999,14632358.31270,37797,11183.25,7417265.67550,0
+1739667600000,663.520,664.710,660.220,662.020,17636.81,1739671199999,11678767.79760,35676,7998.91,5297906.34780,0
+1739671200000,662.030,663.580,656.260,657.790,25485.02,1739674799999,16788972.78120,42151,10300.95,6786010.97110,0
+1739674800000,657.790,659.690,655.200,659.680,25756.13,1739678399999,16925465.27800,40148,13013.35,8553334.90330,0
+1739678400000,659.690,661.930,658.610,660.930,24195.44,1739681999999,15987649.92940,32276,10735.17,7093924.12370,0
+1739682000000,660.920,661.560,657.470,659.940,25081.48,1739685599999,16538866.89470,33914,10433.43,6881579.58810,0
+1739685600000,659.940,660.240,656.680,657.800,12339.64,1739689199999,8130797.74650,26615,6090.95,4013661.77360,0
+1739689200000,657.820,657.820,653.580,654.170,32053.17,1739692799999,21007663.06780,40573,14229.50,9326233.41700,0
+1739692800000,654.160,656.360,653.010,655.260,37090.36,1739696399999,24281450.42940,47613,19500.24,12767045.31480,0
+1739696400000,655.270,657.980,653.110,656.820,35258.37,1739699999999,23110598.22550,44891,14995.23,9830016.68220,0
+1739700000000,656.810,670.240,655.980,666.830,113236.84,1739703599999,75272558.97020,100397,58927.67,39172381.43110,0
+1739703600000,666.820,668.870,664.470,668.700,39624.08,1739707199999,26401615.44050,59154,19749.23,13161282.45620,0
+1739707200000,668.710,669.190,666.040,666.540,29080.27,1739710799999,19411793.51380,46833,12930.07,8631866.22500,0
+1739710800000,666.550,667.440,662.280,664.340,47795.81,1739714399999,31769879.40540,55348,22006.95,14627619.53890,0
+1739714400000,664.330,678.520,662.130,673.880,148530.90,1739717999999,99719293.03710,143939,80208.32,53836934.17010,0
+1739718000000,673.880,684.500,671.840,680.670,130559.94,1739721599999,88739740.66370,160849,71498.22,48601838.21600,0
+1739721600000,680.700,680.740,673.150,674.620,64211.48,1739725199999,43440473.61210,79553,28886.44,19536770.05200,0
+1739725200000,674.620,678.100,671.640,674.420,38062.38,1739728799999,25673710.68180,56056,16584.22,11190379.72270,0
+1739728800000,674.420,675.400,671.520,673.750,31321.68,1739732399999,21096682.20770,64997,15860.15,10682549.13390,0
+1739732400000,673.750,677.330,669.410,675.520,35788.53,1739735999999,24081461.19090,50906,17596.50,11847132.76190,0
+1739736000000,675.520,680.520,675.370,677.430,38427.52,1739739599999,26049541.60890,53800,18789.96,12740241.49960,0
+1739739600000,677.430,680.280,673.170,678.870,29320.45,1739743199999,19863338.32240,45027,13519.76,9161543.39180,0
+1739743200000,678.860,680.100,675.440,678.590,22513.06,1739746799999,15273693.00210,32973,9463.57,6419840.15370,0
+1739746800000,678.600,678.710,672.560,672.650,28198.59,1739750399999,19061138.55840,52178,12449.50,8414752.98810,0
+1739750400000,672.650,678.010,672.520,673.940,35665.19,1739753999999,24071546.31830,60956,20197.70,13630502.03510,0
+1739754000000,673.940,674.620,671.050,671.980,22631.65,1739757599999,15226135.67060,38320,11191.61,7528543.29770,0
+1739757600000,671.980,673.370,668.500,670.030,25850.87,1739761199999,17334788.68850,44115,10930.28,7329980.39500,0
+1739761200000,670.020,673.410,668.990,672.160,30993.98,1739764799999,20806640.01470,39633,14623.01,9817016.72400,0
+1739764800000,672.150,672.160,667.440,669.110,24842.13,1739768399999,16635140.80970,39213,10809.14,7237982.10310,0
+1739768400000,669.110,676.600,665.100,675.070,62271.26,1739771999999,41779131.99110,78623,34401.80,23082613.60020,0
+1739772000000,675.070,677.500,671.210,674.170,45825.91,1739775599999,30915530.35870,60851,23637.98,15950166.53390,0
+1739775600000,674.170,674.710,668.760,669.810,32937.95,1739779199999,22089886.70130,45695,15187.62,10185524.60040,0
+1739779200000,669.820,670.930,665.750,670.930,45454.13,1739782799999,30381821.72550,54721,20547.06,13733452.47180,0
+1739782800000,670.930,672.360,668.100,669.950,35802.94,1739786399999,24004127.39970,45818,16428.85,11017573.72780,0
+1739786400000,669.950,673.310,665.430,666.180,48825.76,1739789999999,32671270.98830,55205,23026.09,15410821.69100,0
+1739790000000,666.190,673.650,665.470,672.220,57897.94,1739793599999,38773573.75260,59907,32352.23,21665768.51260,0
+1739793600000,672.190,674.500,670.640,673.730,49802.24,1739797199999,33508216.91710,55036,23846.29,16043774.41400,0
+1739797200000,673.740,676.740,672.690,675.010,32910.11,1739800799999,22204990.23070,44645,15510.09,10465826.69280,0
+1739800800000,675.010,681.850,675.000,679.730,71460.47,1739804399999,48529809.19480,90808,37871.68,25716842.38440,0
+1739804400000,679.730,681.720,667.900,669.850,79256.78,1739807999999,53464826.45480,101249,35032.41,23638444.41380,0
+1739808000000,669.790,672.760,665.000,668.120,66203.01,1739811599999,44230886.78630,91417,35038.86,23411882.21590,0
+1739811600000,668.120,671.240,663.280,663.360,56808.16,1739815199999,37879605.68130,71673,26446.63,17635635.81630,0
+1739815200000,663.370,665.160,658.520,659.270,60389.54,1739818799999,39915395.44730,77078,28453.52,18809704.77120,0
+1739818800000,659.270,662.960,657.040,662.070,23718.62,1739822399999,15651873.99970,47351,11122.48,7342453.77480,0
+1739822400000,662.060,670.150,661.570,668.660,40533.50,1739825999999,27014703.86060,56881,21690.23,14455127.83950,0
+1739826000000,668.660,670.560,667.450,670.500,17883.21,1739829599999,11961877.73350,33646,8245.73,5515842.78890,0
+1739829600000,670.500,670.640,665.340,666.180,16467.94,1739833199999,11002659.21030,25817,6327.92,4225736.51090,0
+1739833200000,666.180,668.660,665.680,667.120,10445.48,1739836799999,6969907.70390,25047,5042.84,3365019.37760,0
+1739836800000,667.120,667.910,662.040,662.770,20332.59,1739840399999,13507437.04410,39992,8504.04,5650911.28520,0
+1739840400000,662.780,666.100,662.140,665.220,18183.64,1739843999999,12082904.02790,35368,9476.25,6296242.16650,0
+1739844000000,665.220,666.210,662.850,665.460,15340.66,1739847599999,10198661.25670,29173,9449.43,6282673.24250,0
+1739847600000,665.460,666.140,662.900,665.230,15110.63,1739851199999,10040658.03400,30378,6615.67,4396960.35730,0
+1739851200000,665.220,666.130,659.570,660.580,23335.67,1739854799999,15453272.97530,37848,10468.24,6933544.57760,0
+1739854800000,660.580,660.850,654.180,654.930,62983.30,1739858399999,41387383.48400,71096,30513.25,20053540.51710,0
+1739858400000,654.930,655.170,645.200,645.450,92436.21,1739861999999,60075907.07560,116616,39091.23,25412631.59740,0
+1739862000000,645.450,652.150,644.200,650.950,60766.39,1739865599999,39391516.03390,79417,32021.15,20762550.58990,0
+1739865600000,650.950,651.130,643.000,644.420,52411.41,1739869199999,33926698.35790,67373,24779.12,16047743.32680,0
+1739869200000,644.410,654.900,642.530,654.520,55539.48,1739872799999,36064531.82570,77767,30309.93,19696675.10800,0
+1739872800000,654.520,655.420,649.410,653.110,48906.61,1739876399999,31923369.02900,62260,22595.76,14748651.93400,0
+1739876400000,653.110,656.220,652.490,655.070,27730.92,1739879999999,18148286.96070,44511,15541.68,10171410.84410,0
+1739880000000,655.070,662.200,654.300,660.720,52743.03,1739883599999,34780430.26220,65441,27803.19,18334764.36600,0
+1739883600000,660.720,661.210,655.790,659.630,53331.77,1739887199999,35092756.30150,61193,25493.04,16776743.11010,0
+1739887200000,659.630,661.000,651.040,652.840,55126.29,1739890799999,36146277.74110,70404,26018.99,17071918.02750,0
+1739890800000,652.840,654.220,646.000,647.830,79847.34,1739894399999,51876435.45380,101244,38980.42,25324594.85840,0
+1739894400000,647.830,651.600,632.360,633.340,143380.45,1739897999999,91735075.97650,162227,61383.46,39288507.76710,0
+1739898000000,633.350,636.340,629.740,635.210,80488.27,1739901599999,50937030.77200,106526,36105.28,22861295.12420,0
+1739901600000,635.200,642.000,632.860,639.930,45323.97,1739905199999,28927118.13800,75116,23596.01,15058867.35200,0
+1739905200000,639.920,643.990,638.010,640.860,36626.20,1739908799999,23458990.71390,56364,17817.79,11414633.70020,0
+1739908800000,640.860,642.590,639.000,641.340,20606.88,1739912399999,13206323.22260,44580,9985.39,6400446.78660,0
+1739912400000,641.350,645.940,640.780,643.260,34508.27,1739915999999,22229682.28210,56059,16553.59,10663996.97060,0
+1739916000000,643.270,647.170,641.860,643.940,20403.90,1739919599999,13145101.86200,34729,10892.52,7016028.28540,0
+1739919600000,643.950,648.150,643.110,648.040,14786.58,1739923199999,9559126.01890,28969,7004.34,4527879.17370,0
+1739923200000,648.060,648.350,645.540,646.230,18385.13,1739926799999,11901671.15310,36678,8827.96,5715088.31280,0
+1739926800000,646.230,646.350,637.280,640.290,55884.48,1739930399999,35818208.77450,69522,24633.35,15784645.11920,0
+1739930400000,640.290,648.430,640.290,647.780,36169.99,1739933999999,23347646.08180,52541,19334.23,12475285.51740,0
+1739934000000,647.780,650.500,645.040,649.910,49227.15,1739937599999,31876322.61730,52340,22646.78,14668921.65750,0
+1739937600000,649.900,651.030,646.330,646.340,38345.43,1739941199999,24896725.14640,50504,14644.24,9508704.86340,0
+1739941200000,646.340,653.890,645.850,652.460,43024.06,1739944799999,28002131.99120,57978,21246.00,13823699.90000,0
+1739944800000,652.540,656.230,651.380,654.160,33903.16,1739948399999,22172136.66580,50902,18667.49,12211007.44100,0
+1739948400000,654.150,656.620,653.610,654.480,29056.78,1739951999999,19044153.86740,50909,12496.15,8189860.15580,0
+1739952000000,654.470,658.780,650.830,651.550,69206.05,1739955599999,45335861.77260,74618,32490.73,21294611.70280,0
+1739955600000,651.550,654.120,648.350,653.220,46795.87,1739959199999,30468799.28960,54211,22490.70,14644927.82160,0
+1739959200000,653.220,657.500,653.000,656.430,46794.30,1739962799999,30674208.09280,61026,23304.72,15278539.56680,0
+1739962800000,656.430,659.640,655.580,658.680,29994.62,1739966399999,19730719.55910,44021,13433.86,8839057.48240,0
+1739966400000,658.680,658.850,652.690,652.860,35432.47,1739969999999,23227977.32480,46002,13982.98,9167311.50670,0
+1739970000000,652.860,664.410,652.480,657.960,81327.17,1739973599999,53608096.50450,71260,40815.48,26895833.87990,0
+1739973600000,657.970,659.070,648.870,649.390,51730.92,1739977199999,33840392.79770,65788,25661.28,16795225.41360,0
+1739977200000,649.400,654.720,648.500,652.040,47254.82,1739980799999,30794745.49990,69170,24764.15,16142707.20980,0
+1739980800000,652.040,656.620,648.620,655.570,46444.71,1739984399999,30342354.00230,62820,22220.30,14518768.92060,0
+1739984400000,655.580,657.140,653.170,655.260,24255.20,1739987999999,15891876.82540,38140,13303.28,8715982.76320,0
+1739988000000,655.270,656.520,647.490,649.200,41234.98,1739991599999,26901759.29080,58760,18348.43,11975123.17610,0
+1739991600000,649.210,653.210,647.660,650.630,30943.87,1739995199999,20130267.35290,53194,16155.59,10510367.22370,0
+1739995200000,650.630,652.670,649.070,649.900,22102.06,1739998799999,14382114.65900,44209,10338.03,6728029.75980,0
+1739998800000,649.900,653.820,649.160,650.430,20057.23,1740002399999,13068032.15740,39602,10899.89,7101437.43220,0
+1740002400000,650.370,654.800,649.610,650.960,26685.61,1740005999999,17409816.09170,44685,13381.84,8730913.38130,0
+1740006000000,650.970,653.960,649.000,653.110,44236.13,1740009599999,28811922.06090,57704,23357.48,15215538.85900,0
+1740009600000,653.110,654.960,649.600,652.060,47589.01,1740013199999,31020746.70370,77192,22854.96,14896725.44990,0
+1740013200000,652.030,654.700,649.130,649.750,35254.09,1740016799999,22961987.10990,53407,16862.35,10985328.92390,0
+1740016800000,649.750,653.460,648.120,652.850,36259.59,1740020399999,23584314.17290,49804,15855.83,10313414.24310,0
+1740020400000,652.850,654.070,650.700,653.450,37005.48,1740023999999,24152384.74830,44158,15833.43,10333639.30370,0
+1740024000000,653.460,655.110,650.000,651.010,26987.39,1740027599999,17608147.25570,34630,13583.03,8865538.60450,0
+1740027600000,651.010,651.620,648.500,648.770,22972.54,1740031199999,14933614.99490,27875,9310.09,6052803.94490,0
+1740031200000,648.780,648.840,646.000,647.360,40008.17,1740034799999,25894632.29590,42091,19753.84,12787315.67870,0
+1740034800000,647.360,650.030,646.190,648.460,16581.04,1740038399999,10748830.33010,27578,8722.38,5654446.42260,0
+1740038400000,648.460,649.620,646.730,648.680,13976.70,1740041999999,9060778.22390,28428,6482.86,4202758.44860,0
+1740042000000,648.690,649.110,647.150,648.400,16027.05,1740045599999,10387625.76360,26144,8797.64,5702575.44800,0
+1740045600000,648.410,650.720,647.220,650.260,20245.47,1740049199999,13136621.71920,30904,9496.29,6162072.47810,0
+1740049200000,650.260,650.740,647.800,647.970,18271.98,1740052799999,11861545.58680,29169,8450.61,5486519.97970,0
+1740052800000,647.970,650.330,645.370,646.120,26220.94,1740056399999,16986737.41240,35077,13145.17,8519757.35630,0
+1740056400000,646.130,650.280,646.130,650.020,18002.58,1740059999999,11674210.80160,35675,9873.55,6403248.20830,0
+1740060000000,650.030,653.800,646.730,647.880,66771.93,1740063599999,43482491.49510,78989,32855.99,21406326.40140,0
+1740063600000,647.890,650.260,646.740,647.590,27886.64,1740067199999,18088418.78990,49637,13016.32,8443978.71270,0
+1740067200000,647.590,651.080,647.180,648.500,24758.36,1740070799999,16085548.59650,43978,11869.31,7710722.97980,0
+1740070800000,648.500,654.300,648.410,654.090,30617.24,1740074399999,19970513.93400,44343,14297.36,9326462.73040,0
+1740074400000,654.080,656.270,653.260,655.050,33476.92,1740077999999,21908535.97710,43944,18016.03,11790720.73630,0
+1740078000000,655.050,657.520,654.330,656.100,19210.71,1740081599999,12603043.35700,35246,9411.97,6175834.71600,0
+1740081600000,656.100,658.210,654.450,654.930,20099.04,1740085199999,13197788.75890,37526,9626.67,6322609.53010,0
+1740085200000,654.930,656.270,653.830,654.380,18614.24,1740088799999,12188877.20110,36879,9845.88,6447871.46600,0
+1740088800000,654.390,658.940,653.310,656.410,27655.48,1740092399999,18146152.74520,36251,13870.12,9099297.95860,0
+1740092400000,656.400,658.610,655.760,655.940,18526.72,1740095999999,12177014.03820,31961,9090.77,5975596.70030,0
+1740096000000,655.950,657.060,652.140,652.900,22044.93,1740099599999,14429485.86590,35984,9715.61,6359210.46530,0
+1740099600000,652.900,653.900,650.760,652.280,18937.97,1740103199999,12352254.60180,31277,9456.15,6167700.92310,0
+1740103200000,652.280,653.000,650.520,651.560,14970.41,1740106799999,9757546.02480,27098,7775.73,5067849.02720,0
+1740106800000,651.560,653.160,650.800,650.970,14786.56,1740110399999,9638978.43940,23237,6958.78,4536385.93680,0
+1740110400000,650.970,652.200,650.190,651.620,10527.45,1740113999999,6854535.56510,19756,5658.04,3684047.58110,0
+1740114000000,651.620,652.360,650.760,651.000,14422.26,1740117599999,9395935.48020,24550,7052.51,4594642.30550,0
+1740117600000,651.000,653.790,650.620,653.230,19598.36,1740121199999,12777182.12770,28417,11931.01,7778261.05320,0
+1740121200000,653.230,655.260,652.650,655.190,17366.56,1740124799999,11350050.99530,27398,9497.27,6207526.47600,0
+1740124800000,655.180,656.550,654.420,655.280,27951.70,1740128399999,18329045.54080,37807,13151.14,8624376.70100,0
+1740128400000,655.280,661.330,655.260,659.170,59692.49,1740131999999,39320329.61750,62123,28218.01,18587255.67780,0
+1740132000000,659.180,664.770,658.900,662.650,54993.12,1740135599999,36411790.69620,58966,28892.00,19128717.65370,0
+1740135600000,662.650,662.940,659.770,661.440,20277.57,1740139199999,13413399.98800,36706,9583.77,6339389.17910,0
+1740139200000,661.450,663.810,660.400,663.590,22368.35,1740142799999,14817010.75000,33591,11753.85,7787806.29010,0
+1740142800000,663.590,667.000,663.390,666.000,54764.33,1740146399999,36450996.89180,60153,26866.32,17882195.32190,0
+1740146400000,666.000,667.710,661.410,663.690,46393.34,1740149999999,30829935.64750,70864,23471.88,15603760.05810,0
+1740150000000,663.690,667.500,648.140,657.270,166134.94,1740153599999,109052740.94560,192714,78976.52,51833853.94210,0
+1740153600000,657.260,662.330,655.060,655.710,90125.55,1740157199999,59326824.06110,106947,40137.19,26420700.02900,0
+1740157200000,655.700,656.870,643.080,645.510,89614.29,1740160799999,58065316.51360,112285,42071.41,27261882.48570,0
+1740160800000,645.510,648.950,643.800,646.400,50895.97,1740164399999,32922072.43350,82235,24899.38,16105608.47640,0
+1740164400000,646.410,646.670,633.950,638.630,78631.11,1740167999999,50277430.20090,110399,37920.58,24237279.12570,0
+1740168000000,638.620,643.340,638.050,641.910,37783.69,1740171599999,24234159.29170,68318,19478.71,12494842.39830,0
+1740171600000,641.910,644.630,640.450,644.160,24895.49,1740175199999,16001552.69450,49554,13135.87,8445869.35110,0
+1740175200000,644.170,646.210,643.050,644.890,22497.92,1740178799999,14502809.92210,45565,13095.00,8441293.79770,0
+1740178800000,644.900,647.180,642.840,647.110,28659.51,1740182399999,18496425.95340,44600,15608.74,10071968.00840,0
+1740182400000,647.100,649.300,644.750,648.610,19898.40,1740185999999,12880728.67250,39557,9007.96,5831273.59080,0
+1740186000000,648.610,650.910,648.010,649.800,21397.99,1740189599999,13901093.68740,29866,11652.85,7570535.39270,0
+1740189600000,649.810,651.430,647.810,649.760,18378.52,1740193199999,11936736.81180,28140,8293.67,5388747.84610,0
+1740193200000,649.760,650.220,648.090,649.800,17946.36,1740196799999,11651288.29150,23279,10264.33,6664787.89570,0
+1740196800000,649.810,654.850,649.120,654.790,26186.07,1740200399999,17080038.07290,34039,13675.46,8920882.58070,0
+1740200400000,654.790,659.740,653.710,657.190,37057.92,1740203999999,24351038.32990,52413,16743.17,11002850.34430,0
+1740204000000,657.190,657.590,655.260,655.360,18957.66,1740207599999,12438008.24440,35496,8284.47,5435469.51890,0
+1740207600000,655.360,657.370,654.100,654.500,15788.21,1740211199999,10350452.10980,31757,6536.32,4284924.42080,0
+1740211200000,654.500,657.210,652.970,656.630,18273.32,1740214799999,11967609.35850,33906,8228.61,5390637.13850,0
+1740214800000,656.640,658.440,655.450,657.320,17995.84,1740218399999,11825695.15670,36302,8536.90,5609733.36250,0
+1740218400000,657.320,658.500,655.680,655.940,14870.77,1740221999999,9771691.35410,32043,7237.89,4756049.88630,0
+1740222000000,655.940,656.730,655.280,655.790,8439.64,1740225599999,5535737.22070,20359,3596.11,2358691.55510,0
+1740225600000,655.790,657.240,655.040,656.420,13387.93,1740229199999,8783298.65000,24414,6708.14,4401071.40740,0
+1740229200000,656.430,657.540,654.010,654.090,15933.86,1740232799999,10449522.38650,25601,6760.38,4434297.88180,0
+1740232800000,654.090,656.070,654.090,654.960,12649.07,1740236399999,8287611.41270,21544,7000.23,4586142.62080,0
+1740236400000,654.960,658.900,654.960,657.960,17986.17,1740239999999,11811037.52930,30252,9471.88,6221066.04120,0
+1740240000000,657.940,661.860,657.670,658.790,45876.13,1740243599999,30254989.80460,53719,24141.32,15923816.90380,0
+1740243600000,658.790,679.000,658.190,669.520,252813.98,1740247199999,168818983.72200,214938,141894.19,94748683.57680,0
+1740247200000,669.520,675.360,663.430,674.710,164463.36,1740250799999,110124929.79340,141924,91508.98,61268615.25490,0
+1740250800000,674.710,679.720,669.220,675.200,106479.80,1740254399999,71929342.71890,118104,52314.34,35349383.06260,0
+1740254400000,675.200,678.040,668.110,669.550,54179.05,1740257999999,36426922.30880,68168,21800.12,14654437.05320,0
+1740258000000,669.550,671.080,667.410,669.130,28417.04,1740261599999,19005641.03280,41680,14265.83,9542439.19750,0
+1740261600000,669.130,671.040,667.380,671.020,13858.85,1740265199999,9276140.68260,24666,6835.06,4575491.92920,0
+1740265200000,671.020,671.430,666.670,668.130,26584.17,1740268799999,17773570.74590,33216,12427.34,8308181.69330,0
+1740268800000,668.130,670.720,667.200,668.220,18960.05,1740272399999,12688472.53330,34709,9595.53,6420984.53640,0
+1740272400000,668.220,668.480,665.490,668.020,23112.93,1740275999999,15413241.97420,31261,10998.53,7335377.01380,0
+1740276000000,668.020,669.510,666.820,667.320,11815.59,1740279599999,7895726.94240,24200,5633.70,3764906.60770,0
+1740279600000,667.320,668.580,665.040,665.440,19693.44,1740283199999,13126535.26620,30557,9477.92,6316901.87120,0
+1740283200000,665.440,666.760,664.000,666.380,17576.14,1740286799999,11685528.82340,32696,8562.72,5693179.73600,0
+1740286800000,666.370,667.810,665.340,666.750,19014.55,1740290399999,12674390.47870,29120,10351.27,6899628.67840,0
+1740290400000,666.750,667.310,665.200,665.460,12321.47,1740293999999,8209511.90340,24001,6034.78,4020929.47360,0
+1740294000000,665.450,668.130,664.130,666.400,21377.00,1740297599999,14240189.23040,36010,10535.79,7018569.30470,0
+1740297600000,666.390,666.730,663.200,663.910,20978.92,1740301199999,13947601.54490,36728,10866.42,7223840.55040,0
+1740301200000,663.920,664.120,660.500,661.010,23112.77,1740304799999,15301839.84180,35904,11864.26,7855275.14230,0
+1740304800000,661.020,662.130,660.000,661.060,22985.51,1740308399999,15192415.03650,34697,11060.98,7311061.19300,0
+1740308400000,661.050,661.950,658.250,658.800,20519.73,1740311999999,13545877.92750,34631,8924.92,5893360.73600,0
+1740312000000,658.810,658.850,654.530,655.270,38890.22,1740315599999,25525364.31570,50275,17694.26,11614668.49090,0
+1740315600000,655.260,658.180,654.830,655.270,21654.72,1740319199999,14204667.05930,36456,12811.53,8404063.04730,0
+1740319200000,655.260,656.590,652.120,652.910,32688.82,1740322799999,21373236.25010,45115,15011.59,9818919.75790,0
+1740322800000,652.900,653.900,648.030,648.260,42361.52,1740326399999,27565613.18550,58174,18807.16,12236480.33160,0
+1740326400000,648.260,651.370,648.070,649.870,30256.52,1740329999999,19665634.11060,42232,16560.91,10764314.37420,0
+1740330000000,649.870,653.940,649.750,652.330,21912.57,1740333599999,14296657.54970,34745,11291.40,7366055.28980,0
+1740333600000,652.320,653.840,651.100,652.510,15167.94,1740337199999,9897295.43790,24915,6946.01,4532401.49790,0
+1740337200000,652.520,654.070,651.660,653.650,12522.26,1740340799999,8176605.69800,24819,6942.59,4533418.85680,0
+1740340800000,653.640,654.270,651.710,652.650,8874.08,1740344399999,5795552.68920,21290,3990.27,2606106.72730,0
+1740344400000,652.650,654.230,652.200,654.100,6760.26,1740347999999,4414597.36390,18703,3453.66,2255405.36080,0
+1740348000000,654.110,655.590,653.020,654.230,15834.81,1740351599999,10358605.67920,25403,7841.03,5129571.13280,0
+1740351600000,654.230,658.650,654.140,657.650,30516.00,1740355199999,20038184.72680,41496,16384.84,10758806.64010,0
+1740355200000,657.650,658.790,653.760,653.910,20060.91,1740358799999,13171161.01420,43823,7983.69,5243261.97010,0
+1740358800000,653.910,655.910,650.010,650.770,25549.95,1740362399999,16666610.67060,47473,9822.34,6409230.44480,0
+1740362400000,650.770,652.540,649.050,649.670,17257.03,1740365999999,11227464.40870,38816,7808.91,5081057.14670,0
+1740366000000,649.640,649.640,642.790,644.410,50052.78,1740369599999,32349691.49310,81663,21881.22,14144601.87630,0
+1740369600000,644.420,644.770,636.720,640.400,67782.96,1740373199999,43425349.57980,96523,31919.41,20443849.88010,0
+1740373200000,640.400,646.210,638.300,645.430,31403.50,1740376799999,20178261.80230,56987,15819.37,10166061.75320,0
+1740376800000,645.430,645.650,642.510,642.900,18447.43,1740380399999,11880393.07920,37860,8938.50,5756601.95800,0
+1740380400000,642.900,645.020,642.840,644.210,16784.51,1740383999999,10809660.69010,33076,8414.73,5419105.79330,0
+1740384000000,644.210,644.390,636.800,638.740,32048.15,1740387599999,20501431.82580,58588,14341.05,9172698.92460,0
+1740387600000,638.740,644.490,638.210,642.350,26069.28,1740391199999,16746656.88510,45270,14427.38,9265258.33020,0
+1740391200000,642.350,643.650,635.510,638.520,54085.23,1740394799999,34508869.08450,62599,24289.02,15493546.65960,0
+1740394800000,638.520,641.220,636.680,639.960,21892.07,1740398399999,13991168.19470,39556,10329.30,6600395.24720,0
+1740398400000,639.950,640.570,637.300,639.310,16294.16,1740401999999,10409120.79000,36441,8405.18,5369852.97240,0
+1740402000000,639.300,643.650,636.700,641.070,34366.20,1740405599999,22034548.39410,53277,16721.41,10720823.80790,0
+1740405600000,641.080,642.720,632.870,633.900,47971.64,1740409199999,30578771.33450,74895,19885.13,12685921.01930,0
+1740409200000,633.910,638.340,630.230,635.090,72791.70,1740412799999,46156913.36760,115187,34890.24,22131947.77400,0
+1740412800000,635.100,638.140,633.330,635.630,29892.13,1740416399999,19016262.51900,58879,16522.87,10508697.08720,0
+1740416400000,635.640,639.640,635.280,636.130,24795.28,1740419999999,15811672.29350,49766,10693.09,6818755.31330,0
+1740420000000,636.130,637.170,632.580,632.650,15517.13,1740423599999,9852184.21520,39847,7243.36,4599716.69890,0
+1740423600000,632.640,634.170,621.750,627.940,78316.18,1740427199999,49114265.50960,103148,32703.17,20515558.20260,0
+1740427200000,627.940,634.070,626.870,631.010,40180.61,1740430799999,25352126.36320,65242,20414.83,12878148.35890,0
+1740430800000,631.010,634.530,628.780,629.580,28039.28,1740434399999,17705884.31720,50483,14537.81,9179553.42520,0
+1740434400000,629.570,629.580,610.000,612.520,169282.63,1740437999999,104926555.99960,214524,77938.89,48327581.54510,0
+1740438000000,612.530,621.970,610.520,614.060,65974.95,1740441599999,40668748.20140,104842,31963.08,19709370.11440,0
+1740441600000,614.060,621.260,606.210,614.080,110928.09,1740445199999,68083231.27360,170922,51611.70,31695631.24860,0
+1740445200000,614.080,616.600,606.370,609.560,74947.34,1740448799999,45854106.43770,111521,36661.30,22431650.01070,0
+1740448800000,609.550,616.130,604.040,614.700,65754.98,1740452399999,40105873.41770,99786,32917.12,20088799.92700,0
+1740452400000,614.750,615.670,605.410,606.640,47394.19,1740455999999,28876971.78360,77128,21762.09,13261247.29480,0
+1740456000000,606.640,609.410,601.100,604.420,68112.97,1740459599999,41202441.98130,106466,31869.97,19279004.30640,0
+1740459600000,604.410,612.390,602.620,611.830,40222.65,1740463199999,24503342.68220,70858,21423.48,13050688.64010,0
+1740463200000,611.800,612.710,604.360,604.480,32355.04,1740466799999,19686427.54540,54978,13993.03,8516884.66940,0
+1740466800000,604.490,605.310,585.710,599.150,272337.69,1740470399999,162222727.93870,327610,127129.17,75713274.79780,0
+1740470400000,599.160,607.750,597.610,606.400,75530.90,1740473999999,45644484.14340,104173,39130.90,23647627.69800,0
+1740474000000,606.400,613.890,601.100,603.300,129522.43,1740477599999,78540441.20350,134219,57355.86,34786043.85890,0
+1740477600000,603.300,607.440,593.760,606.320,82792.30,1740481199999,49791079.81840,138763,41571.02,25007172.54350,0
+1740481200000,606.320,611.980,599.660,610.870,59020.11,1740484799999,35744094.37050,93970,28825.23,17462493.34130,0
+1740484800000,610.870,615.340,608.900,615.230,54162.94,1740488399999,33195634.32190,83947,30322.82,18590181.51180,0
+1740488400000,615.240,616.420,610.300,611.460,35026.17,1740491999999,21480076.24630,65432,18152.07,11135036.14940,0
+1740492000000,611.460,614.770,604.110,605.260,69595.95,1740495599999,42386091.19220,98735,31436.91,19149831.59260,0
+1740495600000,605.270,612.680,600.330,608.650,89306.04,1740499199999,54094144.78070,137901,43023.78,26070511.15310,0
+1740499200000,608.680,614.760,604.300,612.710,61518.96,1740502799999,37493005.54790,105083,29428.15,17925365.81590,0
+1740502800000,612.710,615.930,610.460,613.760,36793.25,1740506399999,22566409.79360,77201,18633.32,11433634.65350,0
+1740506400000,613.770,616.920,610.000,612.400,34995.82,1740509999999,21456081.54850,58196,16898.31,10367450.02170,0
+1740510000000,612.400,619.810,609.140,619.300,35174.01,1740513599999,21619711.47830,63037,17405.19,10701300.15090,0
+1740513600000,619.300,624.400,617.350,622.700,48231.69,1740517199999,29966698.19550,79323,24511.07,15231007.28410,0
+1740517200000,622.640,624.510,619.170,624.270,25668.49,1740520799999,15951173.80860,48001,13118.02,8152081.02750,0
+1740520800000,624.260,627.600,621.600,625.000,39555.51,1740524399999,24707924.57350,53706,18996.95,11866475.04340,0
+1740524400000,625.010,627.500,622.270,622.870,29991.91,1740527999999,18749875.52750,48145,13651.59,8535190.47680,0
+1740528000000,622.870,625.800,622.190,624.200,29389.32,1740531599999,18348191.63040,47648,14699.81,9177203.96590,0
+1740531600000,624.200,628.100,624.190,626.720,26870.76,1740535199999,16833003.69770,43695,15360.74,9622900.41350,0
+1740535200000,626.720,629.090,624.640,628.740,25003.26,1740538799999,15673299.24510,40809,12931.85,8107380.36260,0
+1740538800000,628.730,631.470,628.420,629.760,28116.57,1740542399999,17716711.11570,40961,15401.38,9705028.95330,0
+1740542400000,629.760,630.440,625.040,625.420,24914.48,1740545999999,15655840.36110,38471,11649.09,7323969.68000,0
+1740546000000,625.410,626.550,621.170,621.170,31310.53,1740549599999,19536679.35600,44025,13109.14,8181148.38840,0
+1740549600000,621.170,623.020,620.810,622.830,18905.49,1740553199999,11760093.24680,34676,8946.05,5565191.57730,0
+1740553200000,622.840,624.340,620.810,623.140,25409.01,1740556799999,15821386.56610,35196,15115.32,9412675.04510,0
+1740556800000,623.150,625.300,619.040,624.520,26183.23,1740560399999,16291867.88750,45444,13344.94,8305311.05000,0
+1740560400000,624.530,630.320,624.000,628.960,27532.22,1740563999999,17277340.18730,43383,15803.13,9917231.32580,0
+1740564000000,628.960,628.960,625.650,627.740,16550.44,1740567599999,10379437.12320,30437,7619.87,4778793.69370,0
+1740567600000,627.730,627.960,623.350,623.860,17107.24,1740571199999,10703912.41470,32453,7509.14,4698511.41670,0
+1740571200000,623.870,625.670,617.000,619.110,43789.41,1740574799999,27202212.71850,55488,19191.55,11924911.56170,0
+1740574800000,619.100,620.380,615.600,616.650,29756.28,1740578399999,18398663.21510,48248,14645.00,9055700.31850,0
+1740578400000,616.650,619.140,609.010,619.100,111361.11,1740581999999,68324365.70620,125221,53859.13,33051716.56540,0
+1740582000000,619.100,624.330,618.800,623.540,62917.06,1740585599999,39118560.89290,83928,30727.10,19105757.52760,0
+1740585600000,623.540,625.010,616.100,618.910,65163.95,1740589199999,40399000.39840,78315,30757.20,19078809.45530,0
+1740589200000,618.910,619.800,608.340,609.550,45180.43,1740592799999,27721155.80810,68785,22746.47,13955179.86310,0
+1740592800000,609.550,611.820,595.280,597.990,119791.45,1740596399999,72209957.84060,152143,54065.47,32593027.07550,0
+1740596400000,597.940,605.820,596.070,601.600,66110.86,1740599999999,39682088.51810,104991,32113.44,19278164.60730,0
+1740600000000,601.610,611.910,593.790,610.120,106804.61,1740603599999,64382007.97630,137379,55683.76,33601457.23380,0
+1740603600000,610.120,612.490,604.020,610.950,57248.51,1740607199999,34848072.47140,88304,27172.99,16544018.61840,0
+1740607200000,610.980,617.960,610.910,614.750,49305.89,1740610799999,30331141.57890,71655,26930.76,16564914.74820,0
+1740610800000,614.750,617.400,610.710,611.500,21685.28,1740614399999,13309428.62290,40299,10611.43,6515559.10540,0
+1740614400000,611.510,612.090,605.930,608.910,31071.60,1740617999999,18935797.00820,54346,14465.73,8815555.11920,0
+1740618000000,608.920,616.140,606.140,612.990,29690.15,1740621599999,18174732.75500,53106,15439.48,9452284.22330,0
+1740621600000,612.980,615.290,608.410,609.400,26649.00,1740625199999,16307843.53970,46132,9514.00,5823810.87720,0
+1740625200000,609.400,614.360,608.630,613.070,18689.48,1740628799999,11442653.17080,37535,10442.32,6392782.42360,0
+1740628800000,613.050,614.940,608.330,611.870,31836.84,1740632399999,19467367.35590,45745,17449.29,10668203.02040,0
+1740632400000,611.880,616.090,610.000,615.140,69937.71,1740635999999,42883580.77070,54745,34590.73,21210301.73280,0
+1740636000000,615.150,618.300,613.630,617.730,34476.15,1740639599999,21246216.77770,42933,18673.77,11509541.49910,0
+1740639600000,617.720,619.460,616.100,617.460,35963.20,1740643199999,22223785.28090,40093,18176.46,11233192.92480,0
+1740643200000,617.450,618.150,614.740,614.980,30128.15,1740646799999,18569117.28000,38145,16012.85,9871530.64920,0
+1740646800000,614.980,617.060,613.150,613.800,32397.67,1740650399999,19935301.13710,38681,16220.67,9984055.21730,0
+1740650400000,613.810,616.080,613.000,614.590,27678.31,1740653999999,17010167.08530,36942,15051.06,9249309.71170,0
+1740654000000,614.580,614.870,610.520,611.610,24036.90,1740657599999,14724463.61020,36255,11379.02,6971132.32550,0
+1740657600000,611.620,612.420,609.200,610.390,29183.36,1740661199999,17827278.81630,35845,15284.11,9338285.59490,0
+1740661200000,610.390,612.460,608.270,609.640,37969.21,1740664799999,23178919.40040,52360,18401.83,11236444.97670,0
+1740664800000,609.640,611.740,602.650,602.840,63397.41,1740668399999,38509618.71020,73253,29629.47,17994401.07680,0
+1740668400000,602.840,607.370,600.010,606.180,43041.40,1740671999999,25998120.61160,69495,20686.04,12498757.43760,0
+1740672000000,606.180,608.660,602.000,602.440,29450.22,1740675599999,17829121.19120,49252,12626.97,7647004.22270,0
+1740675600000,602.450,607.620,602.080,607.200,26986.43,1740679199999,16326342.43710,38044,13116.11,7933836.74390,0
+1740679200000,607.210,609.310,606.690,607.490,19162.20,1740682799999,11648894.81030,30862,11871.09,7217761.62070,0
+1740682800000,607.490,607.560,602.400,604.830,26671.03,1740686399999,16131625.74760,39949,12959.78,7837754.74910,0
+1740686400000,604.840,605.070,597.100,599.130,47425.72,1740689999999,28444989.14870,71024,21732.24,13038506.30600,0
+1740690000000,599.140,605.460,595.300,605.390,31249.01,1740693599999,18756296.26340,57702,16468.80,9888978.01290,0
+1740693600000,605.390,606.710,601.700,606.200,15391.91,1740697199999,9292938.13780,31126,7316.58,4417868.57190,0
+1740697200000,606.200,606.760,604.450,605.190,17099.70,1740700799999,10351371.68080,29975,7745.52,4688805.13790,0
+1740700800000,605.190,606.230,601.360,601.360,21596.77,1740704399999,13042923.13170,37476,10917.04,6594332.53810,0
+1740704400000,601.350,603.250,585.710,587.460,141669.02,1740707999999,83874811.62550,177087,66595.84,39412990.74990,0
+1740708000000,587.380,591.450,573.560,580.390,211922.98,1740711599999,123118349.80820,239164,102992.31,59794254.63260,0
+1740711600000,580.390,586.300,571.630,572.810,90827.78,1740715199999,52680352.63640,115271,45239.53,26246563.52010,0
+1740715200000,572.820,578.100,568.480,575.100,109625.15,1740718799999,62798945.76840,153205,53877.96,30867778.87400,0
+1740718800000,575.090,576.220,566.900,572.960,70011.26,1740722399999,39955194.32210,123763,33639.04,19198699.34910,0
+1740722400000,572.960,575.410,564.010,568.880,86295.13,1740725999999,49089491.66830,134515,40979.72,23311387.15850,0
+1740726000000,568.880,575.150,565.030,566.810,53098.18,1740729599999,30255678.90260,90329,24249.71,13815935.72150,0
+1740729600000,566.810,570.860,559.560,570.640,95176.44,1740733199999,53762776.32060,135618,41881.41,23671083.03550,0
+1740733200000,570.640,578.850,569.930,577.520,63937.85,1740736799999,36778847.53830,88376,34139.54,19637445.30460,0
+1740736800000,577.520,577.970,568.680,569.410,39142.71,1740740399999,22392139.88710,61787,17900.93,10240287.77530,0
+1740740400000,569.420,574.760,568.900,570.880,33710.95,1740743999999,19279520.68660,57287,20710.02,11845510.39280,0
+1740744000000,570.880,573.710,567.520,572.190,34524.63,1740747599999,19697372.93530,57976,15701.41,8958541.63330,0
+1740747600000,572.180,579.580,570.930,577.580,56598.84,1740751199999,32610672.97260,100860,28774.85,16576438.74900,0
+1740751200000,577.590,585.220,577.280,582.440,66389.39,1740754799999,38628848.32260,101813,32317.30,18804863.82020,0
+1740754800000,582.380,593.410,582.060,588.180,61116.25,1740758399999,35986059.47460,88044,31729.85,18682200.23430,0
+1740758400000,588.180,592.440,585.710,588.080,44874.06,1740761999999,26395362.54060,77678,20995.25,12354195.57560,0
+1740762000000,588.040,589.460,585.600,585.690,25576.07,1740765599999,15034255.39250,49687,11020.84,6479600.84920,0
+1740765600000,585.690,592.470,584.310,589.200,43007.51,1740769199999,25297724.20920,63943,22576.11,13283392.11460,0
+1740769200000,589.210,590.770,586.980,587.390,18265.05,1740772799999,10747072.74390,38979,9726.41,5722982.56240,0
+1740772800000,587.380,588.690,584.000,586.490,23896.12,1740776399999,14007447.93960,39909,11052.53,6478715.61810,0
+1740776400000,586.340,588.380,584.720,585.140,24543.56,1740779999999,14392689.97430,36391,14347.11,8412819.03700,0
+1740780000000,585.130,586.770,583.560,584.790,22977.35,1740783599999,13448269.37550,34437,11094.31,6493264.24310,0
+1740783600000,584.780,587.990,584.260,587.820,18305.72,1740787199999,10729812.94840,26195,6936.20,4066929.14470,0
+1740787200000,587.830,589.830,586.350,586.620,25026.58,1740790799999,14723658.23910,36686,12309.22,7241975.04560,0
+1740790800000,586.620,595.000,586.130,593.620,35397.45,1740794399999,20928818.02190,48147,20039.41,11853708.44200,0
+1740794400000,593.600,598.220,590.600,593.570,53464.60,1740797999999,31802443.64560,67480,27413.00,16308859.28020,0
+1740798000000,593.570,594.290,590.800,591.740,29649.49,1740801599999,17559576.58220,37993,13117.23,7768539.60800,0
+1740801600000,591.740,595.900,591.480,594.900,23457.59,1740805199999,13930570.87840,35681,12591.04,7476615.48040,0
+1740805200000,594.910,596.020,592.240,594.750,31730.13,1740808799999,18852265.16810,34903,13922.77,8272993.37610,0
+1740808800000,594.750,596.780,594.000,595.100,24017.92,1740812399999,14286440.78730,27547,10329.23,6144757.45060,0
+1740812400000,595.100,596.380,594.160,595.440,24252.59,1740815999999,14425793.23180,26895,14580.40,8672921.77550,0
+1740816000000,595.450,596.300,594.450,595.040,19733.52,1740819599999,11745110.63220,26292,11786.62,7015539.13450,0
+1740819600000,595.050,596.300,594.330,596.060,19906.80,1740823199999,11846982.11220,25943,12205.26,7264660.68460,0
+1740823200000,596.060,596.120,594.100,594.400,26283.16,1740826799999,15635121.56090,30901,11802.43,7020950.63710,0
+1740826800000,594.400,594.660,590.640,591.020,38908.77,1740830399999,23054471.28690,46017,14808.26,8774795.63590,0
+1740830400000,591.030,596.280,590.400,596.280,19880.99,1740833999999,11790184.69170,34002,10911.12,6471991.13690,0
+1740834000000,596.280,599.480,593.220,594.500,48821.11,1740837599999,29115158.30950,67656,25324.41,15107230.88130,0
+1740837600000,594.500,601.950,594.270,598.940,45751.08,1740841199999,27416105.75680,68454,23903.87,14324881.07450,0
+1740841200000,598.930,604.680,597.590,603.860,36873.76,1740844799999,22172146.26850,56892,19681.79,11836467.82550,0
+1740844800000,603.860,608.510,602.170,605.970,61017.07,1740848399999,36941185.03260,80719,32347.36,19584407.59600,0
+1740848400000,605.980,608.380,604.470,605.220,29121.39,1740851999999,17664747.76340,49397,14881.25,9026651.92050,0
+1740852000000,605.210,607.540,603.200,603.990,19530.90,1740855599999,11818586.60870,35799,8980.66,5435085.05680,0
+1740855600000,603.990,605.750,602.910,604.560,19503.83,1740859199999,11783644.96510,30460,9601.18,5801212.92620,0
+1740859200000,604.550,604.960,603.460,604.720,9199.86,1740862799999,5558788.40260,23686,4036.60,2438890.11120,0
+1740862800000,604.720,608.990,603.740,608.010,16788.25,1740866399999,10178624.59120,28907,9669.07,5865185.56580,0
+1740866400000,608.000,608.970,605.450,605.550,16065.28,1740869999999,9756015.80310,30171,7754.21,4709052.67510,0
+1740870000000,605.550,607.550,603.780,607.280,15049.65,1740873599999,9116253.71320,29077,7424.67,4496980.15560,0
+1740873600000,607.270,610.710,606.510,609.790,22998.05,1740877199999,14002701.78720,39295,11480.37,6991936.18030,0
+1740877200000,609.800,610.280,607.020,609.330,15557.28,1740880799999,9471234.46180,30233,6488.02,3950623.95130,0
+1740880800000,609.340,610.790,605.400,606.580,20154.18,1740884399999,12257850.29120,35594,8577.08,5217226.85060,0
+1740884400000,606.580,608.560,606.060,606.770,14498.27,1740887999999,8803684.87040,24053,8356.66,5074414.16570,0
+1740888000000,606.780,609.110,606.770,608.680,11353.52,1740891599999,6903806.73060,25700,4940.24,3004261.87000,0
+1740891600000,608.670,610.190,607.650,607.990,11545.18,1740895199999,7028718.27190,23435,5606.96,3413877.32180,0
+1740895200000,607.990,611.490,606.940,609.690,21382.18,1740898799999,13040782.29530,30717,11290.74,6885850.10230,0
+1740898800000,609.690,610.900,609.510,610.200,11780.72,1740902399999,7187645.86360,21695,5568.21,3397329.69280,0
+1740902400000,610.210,610.360,607.500,607.720,19677.36,1740905999999,11989503.86160,25101,7432.30,4528409.42870,0
+1740906000000,607.720,611.000,606.600,608.760,18645.39,1740909599999,11345549.36290,30746,9576.79,5828316.62810,0
+1740909600000,608.760,610.000,607.810,608.860,10766.74,1740913199999,6553530.92390,22995,5852.92,3562421.76580,0
+1740913200000,608.880,609.260,607.500,607.860,13617.93,1740916799999,8284032.23450,24577,6473.78,3938402.69170,0
+1740916800000,607.870,608.500,605.850,608.380,13859.73,1740920399999,8414723.05050,24896,6560.68,3983260.72770,0
+1740920400000,608.390,608.390,604.600,605.680,23433.99,1740923999999,14206851.63140,30756,8980.14,5443779.07910,0
+1740924000000,605.680,605.990,601.410,603.150,28602.67,1740927599999,17260775.98940,45902,12988.33,7839623.35770,0
+1740927600000,603.150,618.680,602.440,613.030,141050.83,1740931199999,86422438.09030,181769,76589.14,46924642.24550,0
+1740931200000,613.050,631.800,612.040,626.440,208959.29,1740934799999,130305428.96180,258054,112297.15,70028178.72280,0
+1740934800000,626.440,634.500,620.000,630.630,148106.31,1740938399999,93048460.40120,176500,72669.12,45665881.32990,0
+1740938400000,630.620,632.320,623.500,627.640,63660.72,1740941999999,39979534.48300,91587,31204.04,19601731.12580,0
+1740942000000,627.640,628.260,624.080,625.330,29770.76,1740945599999,18629201.47620,44243,14298.47,8947358.23850,0
+1740945600000,625.330,627.090,618.100,618.110,40759.54,1740949199999,25365998.35740,58670,19309.96,12025745.79760,0
+1740949200000,618.110,620.520,615.260,620.170,46040.36,1740952799999,28443774.34890,61671,24405.54,15081513.50360,0
+1740952800000,620.170,624.000,618.220,622.820,39134.68,1740956399999,24325755.24990,47988,21460.01,13339611.85930,0
+1740956400000,622.800,625.500,621.600,623.530,37565.24,1740959999999,23410757.62650,51333,21619.42,13474923.54750,0
+1740960000000,623.540,623.890,618.560,620.090,45771.12,1740963599999,28443978.12310,62491,19437.26,12081632.35910,0
+1740963600000,620.100,622.540,615.000,615.010,42856.16,1740967199999,26529666.01750,52666,19496.97,12070198.85930,0
+1740967200000,615.030,615.440,608.410,614.050,75275.91,1740970799999,46059662.27460,72039,35064.38,21453295.96250,0
+1740970800000,614.040,614.970,607.380,611.050,38662.15,1740974399999,23620139.13380,45236,13389.10,8182865.97590,0
+1740974400000,611.040,612.800,610.010,612.800,18677.65,1740977999999,11418434.97730,29279,9904.32,6055267.51780,0
+1740978000000,612.800,613.620,610.610,611.550,14773.84,1740981599999,9046074.18510,26504,7413.35,4539550.45430,0
+1740981600000,611.580,611.590,598.330,601.240,63601.49,1740985199999,38402295.77230,73215,28931.07,17463013.06810,0
+1740985200000,601.250,607.940,597.140,607.100,51149.95,1740988799999,30843176.18480,78869,25934.52,15642378.29340,0
+1740988800000,607.100,607.130,595.220,598.170,46800.62,1740992399999,28146040.50090,66489,19340.08,11627430.08760,0
+1740992400000,598.180,600.830,595.910,599.620,43037.85,1740995999999,25755656.14340,67117,20333.75,12168960.65880,0
+1740996000000,599.630,603.670,599.080,603.550,33751.11,1740999599999,20317122.65150,47627,17189.89,10347645.73460,0
+1740999600000,603.540,604.390,601.830,602.780,20500.72,1741003199999,12367132.20370,34738,9840.69,5936802.38800,0
+1741003200000,602.780,605.130,602.110,604.820,23121.46,1741006799999,13960408.66440,36538,12199.83,7366352.97400,0
+1741006800000,604.820,607.340,603.970,606.890,26478.60,1741010399999,16041621.05440,40048,14916.82,9037163.81810,0
+1741010400000,606.880,606.880,586.000,587.830,102938.70,1741013999999,61398925.40620,134167,46917.17,27984846.07410,0
+1741014000000,587.830,596.540,587.100,591.400,81137.11,1741017599999,48026342.81050,121904,38471.32,22766116.83540,0
+1741017600000,591.400,593.940,590.450,590.780,8365.72,1741021199999,4954524.63790,14243,4081.95,2417115.91620,0